Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu July 27, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug23 230727 1549.00 1580.75 1529.25 1532.00 -14.25 30,605 21,026 -8,533 Hover/Click
Sep23 230727 1469.75 1490.00 1450.75 1453.50 -15.00 28,242 59,043 +124 Hover/Click
Nov23 230727 1419.25 1432.00 1395.50 1398.00 -22.00 148,840 324,254 +2,971 Hover/Click
Jan24 230727 1424.25 1436.75 1402.25 1404.25 -20.75 20,398 74,165 +1,223 Hover/Click
Mar24 230727 1413.00 1423.75 1394.00 1396.25 -17.00 13,415 93,481 +2,065 Hover/Click
May24 230727 1404.25 1415.25 1388.00 1390.75 -14.75 5,989 56,010 +928 Hover/Click
Jul24 230727 1398.00 1410.00 1383.75 1386.50 -13.50 4,139 27,453 -11 Hover/Click
Aug24 230727 1362.75 1382.25 1360.75 1362.75 -12.75 136 1,622 +59 Hover/Click
Sep24 230727 1327.25 1333.00 1312.00 1313.75 -12.75 77 1,081 -4 Hover/Click
Nov24 230727 1304.50 1316.00 1291.50 1294.00 -12.75 2,283 16,295 +679 Hover/Click
Jan25 230727 1317.00 1317.50 1296.00 1297.75 -12.50 9 321 +7 Hover/Click
Mar25 230727 1284.25 1284.25 1284.25 1284.25 -12.50 3 10 -1 Hover/Click
May25 230727 1277.25 1288.25 1275.00 1275.00 -12.25 4 941 -2 Hover/Click
Jul25 230727 1276.75 1276.75 1276.75 1276.75 -12.25 0 84 +0 Hover/Click
Total Volume and Open Interest 254,141 676,148 -495  
Soybean Meal(CBOT) Weekly Monthly
Aug23 230727 465.40 472.50 463.00 464.50 -0.20 38,250 22,703 -9,905 Hover/Click
Sep23 230727 444.20 451.00 441.90 443.00 -1.60 50,610 86,990 +5,669 Hover/Click
Oct23 230727 423.60 429.70 420.00 420.90 -3.00 27,124 62,944 +2,487 Hover/Click
Dec23 230727 419.40 424.70 414.60 415.60 -3.00 69,761 204,733 +3,847 Hover/Click
Jan24 230727 412.80 419.30 409.50 410.50 -2.30 14,308 54,129 +1,705 Hover/Click
Mar24 230727 403.10 409.80 400.40 401.30 -1.80 6,453 31,562 +688 Hover/Click
May24 230727 396.70 403.10 394.00 395.00 -1.70 3,480 18,339 +690 Hover/Click
Jul24 230727 394.70 401.20 392.10 393.30 -1.40 2,978 9,694 +479 Hover/Click
Aug24 230727 394.60 396.70 388.00 388.80 -1.40 234 2,285 +90 Hover/Click
Sep24 230727 384.60 391.00 382.60 383.30 -1.30 49 1,724 +3 Hover/Click
Total Volume and Open Interest 213,465 499,003 +5,781  
Soybean Oil(CBOT) Weekly Monthly
Aug23 230727 70.49 70.57 67.54 68.61 -1.66 33,794 11,852 -10,161 Hover/Click
Sep23 230727 67.05 67.30 65.00 65.82 -1.15 53,298 82,682 +9,661 Hover/Click
Oct23 230727 64.33 64.82 62.77 63.36 -1.11 18,300 51,748 -151 Hover/Click
Dec23 230727 63.12 63.59 61.59 62.07 -1.12 67,399 194,545 +1,324 Hover/Click
Jan24 230727 62.62 63.16 61.25 61.69 -1.06 9,720 47,211 +482 Hover/Click
Mar24 230727 62.05 62.64 60.83 61.25 -0.98 4,178 35,963 -160 Hover/Click
May24 230727 61.68 62.18 60.45 60.84 -0.95 2,682 22,272 +22 Hover/Click
Jul24 230727 61.31 61.74 60.08 60.41 -0.91 2,198 22,311 +146 Hover/Click
Aug24 230727 60.00 60.09 59.62 59.67 -0.93 230 2,453 +27 Hover/Click
Sep24 230727 59.07 60.02 58.59 58.89 -0.91 89 1,767 +2 Hover/Click
Total Volume and Open Interest 192,327 480,339 +1,147  
Canola(WCE) Weekly Monthly
Nov23 230727 826.3 833.0 816.0 823.5 -7.3 18,648 143,667 +1,207 Hover/Click
Jan24 230727 831.3 835.1 818.7 825.8 -7.3 7,347 51,326 +1,648 Hover/Click
Mar24 230727 827.7 832.0 816.4 824.8 -5.5 1,219 20,107 +45 Hover/Click
May24 230727 823.9 823.9 809.8 818.2 -3.2 571 8,287 +240 Hover/Click
Jul24 230727 813.7 813.8 809.4 810.3 -1.4 39 3,530 -15 Hover/Click
Nov24 230727 757.3 760.3 755.3 759.3 -0.7 87 2,753 +11 Hover/Click
Total Volume and Open Interest 27,912 229,722 +3,135  
Corn(CBOT) Weekly Monthly
Sep23 230727 540.25 547.00 532.25 533.25 -7.00 106,980 379,972 +1,587 Hover/Click
Dec23 230727 548.00 555.00 541.50 542.25 -6.00 141,413 589,581 +6,921 Hover/Click
Mar24 230727 559.00 565.50 552.75 553.75 -5.25 24,017 129,175 -704 Hover/Click
May24 230727 565.25 571.50 559.25 560.00 -5.25 7,415 45,920 +471 Hover/Click
Jul24 230727 566.00 573.50 561.50 562.25 -4.75 6,926 70,615 +268 Hover/Click
Sep24 230727 537.50 546.00 536.50 539.50 +0.75 1,661 14,059 +348 Hover/Click
Dec24 230727 531.00 539.50 529.50 534.50 +2.50 5,523 55,690 +231 Hover/Click
Mar25 230727 543.50 547.50 538.50 542.75 +2.50 31 1,547 +0 Hover/Click
May25 230727 546.75 551.25 543.50 546.75 +2.25 24 102 +20 Hover/Click
Jul25 230727 548.75 552.50 545.50 548.75 +2.25 27 212 +19 Hover/Click
Total Volume and Open Interest 294,071 1,289,375 +9,168  
Wheat(CBOT) Weekly Monthly
Sep23 230727 723.25 740.00 711.75 712.75 -7.25 105,761 134,946 -914 Hover/Click
Dec23 230727 745.50 762.00 734.00 735.50 -6.75 48,287 102,328 +2,139 Hover/Click
Mar24 230727 762.25 778.00 751.75 754.25 -5.25 13,073 38,010 +553 Hover/Click
May24 230727 770.25 781.75 757.50 761.25 -2.75 4,478 12,670 -190 Hover/Click
Jul24 230727 758.75 777.00 754.75 758.75 -2.00 4,184 17,758 +877 Hover/Click
Sep24 230727 772.75 777.75 757.00 761.00 -2.00 759 1,988 -89 Hover/Click
Total Volume and Open Interest 177,118 313,676 +2,337  
Wheat(KCBT) Weekly Monthly
Sep23 230727 865.00 887.50 858.50 866.50 +1.25 36,487 76,076 -1,647 Hover/Click
Dec23 230727 875.00 898.25 870.25 878.00 +0.75 27,790 66,264 +1,668 Hover/Click
Mar24 230727 872.75 897.00 869.25 876.50 unch 12,031 30,890 -1,444 Hover/Click
May24 230727 864.25 889.75 863.75 869.75 -0.50 2,325 5,308 +157 Hover/Click
Jul24 230727 832.00 854.00 832.00 838.25 +0.50 672 4,296 +6 Hover/Click
Sep24 230727 828.50 846.00 828.50 831.00 -0.75 167 1,129 +16 Hover/Click
Dec24 230727 844.75 848.00 831.00 832.50 -3.00 128 861 +17 Hover/Click
Total Volume and Open Interest 79,605 184,984 -1,226  
Wheat(MGE) Weekly Monthly
Sep23 230727 895.00 916.25 889.75 904.25 +8.50 8,826 31,048 -392 Hover/Click
Dec23 230727 905.00 927.75 901.00 915.00 +7.50 4,922 15,834 -199 Hover/Click
Mar24 230727 920.00 932.50 918.25 922.25 +6.25 625 4,120 -13 Hover/Click
May24 230727 928.25 928.25 917.25 917.75 +5.50 146 367 +21 Hover/Click
Jul24 230727 902.25 902.25 897.75 897.75 +5.25 29 145 -3 Hover/Click
Sep24 230727 855.00 855.00 852.50 852.50 +1.25 42 406 +9 Hover/Click
Total Volume and Open Interest 14,590 52,022 -577  
Oats(CBOT) Weekly Monthly
Sep23 230727 425.00 439.00 422.75 425.50 -1.50 125 1,520 -46 Hover/Click
Dec23 230727 447.00 459.00 442.75 445.50 -3.25 270 3,182 +15 Hover/Click
Mar24 230727 464.00 464.00 460.25 460.25 -2.00 39 321 +8 Hover/Click
May24 230727 468.00 468.00 466.00 466.00 -0.25 3 31 +3 Hover/Click
Total Volume and Open Interest 440 5,065 -17  
Rough Rice(CBOT) Weekly Monthly
Sep23 230727 15.65 15.98 15.65 15.79 -0.06 476 8,630 +8 Hover/Click
Nov23 230727 16.05 16.17 15.95 15.97 -0.03 86 1,217 +8 Hover/Click
Jan24 230727 16.25 16.25 16.17 16.17 -0.01 16 155 +3 Hover/Click
Mar24 230727 16.23 16.23 16.23 16.23 -0.02 0 3 +0 Hover/Click
Total Volume and Open Interest 580 10,009 +20  
Live Cattle(CME) Weekly Monthly
Aug23 230727 178.785 178.935 177.950 178.050 -0.635 5,870 47,934 -1,280 Hover/Click
Oct23 230727 180.035 180.400 179.130 179.500 -0.450 16,237 142,121 +445 Hover/Click
Dec23 230727 183.550 184.050 182.950 183.400 -0.150 7,493 66,216 -364 Hover/Click
Feb24 230727 187.300 187.950 186.800 187.380 +0.080 5,155 31,716 -550 Hover/Click
Apr24 230727 190.130 190.735 189.550 190.235 +0.200 2,577 22,974 -211 Hover/Click
Jun24 230727 184.485 184.600 183.630 184.050 -0.135 1,272 15,789 +117 Hover/Click
Total Volume and Open Interest 39,010 332,308 -1,746  
Feeder Cattle(CME) Weekly Monthly
Aug23 230727 243.500 245.700 242.800 244.650 +0.450 5,307 14,957 -1,010 Hover/Click
Sep23 230727 247.235 249.400 246.250 248.285 +0.835 4,614 16,867 +425 Hover/Click
Oct23 230727 249.000 251.435 248.300 250.350 +0.900 3,047 9,231 +136 Hover/Click
Nov23 230727 250.200 252.080 249.130 251.080 +0.845 1,710 6,541 -170 Hover/Click
Jan24 230727 248.550 250.450 248.100 249.500 +0.200 688 6,248 +47 Hover/Click
Mar24 230727 249.380 251.000 249.100 250.185 -0.065 331 1,572 -4 Hover/Click
Apr24 230727 253.000 253.830 252.080 253.150 +0.050 131 872 +34 Hover/Click
Total Volume and Open Interest 15,908 57,081 -502  
Lean Hogs(CME) Weekly Monthly
Aug23 230727 101.650 102.150 101.400 102.030 +0.380 7,820 26,411 -1,304 Hover/Click
Oct23 230727 83.580 84.500 82.950 83.250 -0.380 16,871 79,025 -947 Hover/Click
Dec23 230727 76.350 76.980 75.580 75.800 -0.580 6,697 44,715 +466 Hover/Click
Feb24 230727 80.730 81.150 79.950 80.050 -0.680 3,643 25,283 +143 Hover/Click
Apr24 230727 85.200 85.500 84.550 84.650 -0.530 1,114 14,417 -119 Hover/Click
May24 230727 88.480 89.250 88.480 88.480 -0.520 6 660 +2  
Jun24 230727 95.380 95.700 94.880 95.000 -0.350 442 6,429 +22 Hover/Click
Jul24 230727 95.980 96.030 95.280 95.430 -0.250 123 1,355 +1 Hover/Click
Total Volume and Open Interest 36,863 199,587 -1,727  
Class III Milk(CME) Weekly Monthly
Jul23 230727 13.79 13.82 13.79 13.80 +0.02 202 7,186 -92 Hover/Click
Aug23 230727 16.90 17.10 16.80 16.98 -0.04 808 5,600 -269 Hover/Click
Sep23 230727 17.52 17.56 17.25 17.35 -0.23 434 4,765 +69 Hover/Click
Oct23 230727 17.95 18.03 17.81 17.97 -0.09 202 2,817 -15 Hover/Click
Nov23 230727 18.34 18.48 18.30 18.48 +0.06 42 1,809 +15 Hover/Click
Dec23 230727 18.20 18.32 18.20 18.27 +0.03 25 1,616 +15 Hover/Click
Jan24 230727 18.25 18.25 18.22 18.22 +0.02 6 632 +5 Hover/Click
Feb24 230727 18.20 18.21 18.19 18.20 unch 4 532 +2 Hover/Click
Mar24 230727 18.28 18.28 18.27 18.28 unch 2 534 +2 Hover/Click
Apr24 230727 18.37 18.37 18.37 18.37 +0.10 8 275 +3 Hover/Click
May24 230727 18.35 18.36 18.23 18.35 +0.03 0 265 +0 Hover/Click
Jun24 230727 18.38 18.38 18.36 18.38 +0.01 4 371 +4 Hover/Click
Jul24 230727 18.48 18.48 18.48 18.48 unch 71 194 +46 Hover/Click
Total Volume and Open Interest 2,029 27,321 -5  
Cocoa(ICE) Weekly Monthly
Sep23 230727 3580 3602 3502 3529 -23 40,035 137,731 -8,447 Hover/Click
Dec23 230727 3565 3588 3497 3524 -20 30,339 126,619 +8,379 Hover/Click
Mar24 230727 3540 3556 3478 3501 -15 7,994 58,867 +1,079 Hover/Click
May24 230727 3508 3524 3450 3471 -14 2,636 17,159 +113 Hover/Click
Jul24 230727 3477 3491 3424 3440 -14 1,394 12,120 +213 Hover/Click
Sep24 230727 3438 3452 3395 3403 -13 758 5,692 +520 Hover/Click
Dec24 230727 3408 3408 3354 3354 -17 65 1,729 +22 Hover/Click
Total Volume and Open Interest 83,224 360,262 +1,880  
Coffee "C"(ICE) Weekly Monthly
Sep23 230727 164.40 164.90 160.05 161.45 -1.70 15,696 87,212 -268 Hover/Click
Dec23 230727 164.05 164.80 160.35 161.70 -1.50 9,428 59,175 +205 Hover/Click
Mar24 230727 165.75 165.85 161.70 162.95 -1.35 3,987 24,961 +367 Hover/Click
May24 230727 166.00 166.75 162.70 163.95 -1.35 1,328 11,344 +185 Hover/Click
Jul24 230727 167.40 167.70 163.60 164.90 -1.30 364 5,236 -1 Hover/Click
Sep24 230727 168.50 168.60 165.30 166.10 -1.25 185 3,475 +40 Hover/Click
Total Volume and Open Interest 31,114 198,399 +582  
Orange Juice(ICE) Weekly Monthly
Sep23 230727 316.30 318.85 313.15 317.10 +1.70 441 8,006 -20 Hover/Click
Nov23 230727 299.00 303.50 299.00 302.55 +2.20 165 1,579 +61 Hover/Click
Jan24 230727 291.45 296.35 291.45 294.55 +3.15 14 567 +0 Hover/Click
Mar24 230727 277.55 282.00 277.55 282.00 +4.45 1 38 +1 Hover/Click
May24 230727 260.60 265.15 260.60 265.15 +4.45 0 11 +0 Hover/Click
Jul24 230727 258.75 258.75 258.75 258.75 +4.45       Hover/Click
Total Volume and Open Interest 621 10,201 +42  
Sugar #11(ICE) Weekly Monthly
Oct23 230727 24.42 24.58 24.02 24.43 +0.04 52,596 391,119 -471 Hover/Click
Mar24 230727 24.61 24.76 24.28 24.64 +0.05 28,393 234,263 +172 Hover/Click
May24 230727 23.28 23.36 22.93 23.27 +0.05 7,386 95,349 +418 Hover/Click
Jul24 230727 22.53 22.58 22.19 22.50 +0.04 4,126 95,662 +367 Hover/Click
Oct24 230727 21.99 22.05 21.70 21.99 +0.06 1,123 47,087 +47 Hover/Click
Mar25 230727 21.70 21.73 21.43 21.69 +0.05 391 24,467 -23 Hover/Click
May25 230727 20.29 20.29 20.04 20.29 +0.08 270 6,645 +2 Hover/Click
Jul25 230727 19.48 19.49 19.25 19.49 +0.13 255 7,774 +69 Hover/Click
Oct25 230727 19.01 19.26 19.01 19.26 +0.15 109 5,390 +67 Hover/Click
Total Volume and Open Interest 94,653 911,834 +649  
London Cocoa(LCE) Weekly Monthly
Sep23 230727 2676 2711 2674 2682 +14 6,536 81,437 -66 Hover/Click
Dec23 230727 2671 2702 2670 2677 +11 10,201 72,100 +1,394 Hover/Click
Mar24 230727 2622 2652 2620 2624 +7 6,779 110,805 +1,257 Hover/Click
May24 230727 2584 2607 2573 2580 +6 3,270 31,002 -304 Hover/Click
Jul24 230727 2544 2564 2533 2540 +6 2,322 20,226 +597 Hover/Click
Sep24 230727 2526 2530 2510 2514 +5 840 10,085 +439 Hover/Click
Dec24 230727 2489 2490 2471 2472 -2 71 6,263 -8 Hover/Click
Total Volume and Open Interest 30,032 333,362 +3,311  
London Sugar(LCE) Weekly Monthly
Oct23 230727 688.30 691.70 679.00 686.50 +0.20 5,019 39,847 +48 Hover/Click
Dec23 230727 679.90 682.60 671.00 678.40 +0.30 3,438 21,416 +450 Hover/Click
Mar24 230727 669.90 671.50 661.00 667.70 +0.10 1,149 11,661 +105 Hover/Click
May24 230727 656.00 657.00 646.90 653.20 -0.60 252 8,812 +42 Hover/Click
Aug24 230727 628.90 630.60 623.60 629.90 -0.90 21 2,966 +0 Hover/Click
Total Volume and Open Interest 9,911 89,232 +643  
Cotton(ICE) Weekly Monthly
Oct23 230727 89.76 89.76 86.23 86.62 -3.36 25 102 +19 Hover/Click
Dec23 230727 87.78 88.39 84.27 84.38 -3.55 34,102 136,364 +5,079 Hover/Click
Mar24 230727 87.50 88.30 84.46 84.57 -3.35 7,560 34,610 +1,856 Hover/Click
May24 230727 87.63 87.87 84.47 84.55 -3.01 2,607 9,713 +569 Hover/Click
Jul24 230727 86.83 87.03 84.11 84.16 -2.62 1,622 6,903 +527 Hover/Click
Oct24 230727 80.55 80.55 80.55 80.55 -2.35       Hover/Click
Total Volume and Open Interest 47,112 202,972 +8,622  
Crude Oil(NYM) Weekly Monthly
Sep23 230727 78.90 80.60 78.87 80.09 +1.31 322,031 359,575 -11,234 Hover/Click
Oct23 230727 78.48 80.08 78.47 79.63 +1.23 112,965 219,687 +2,137 Hover/Click
Nov23 230727 78.07 79.57 78.07 79.18 +1.17 69,939 142,393 +6,806 Hover/Click
Dec23 230727 77.63 79.07 77.63 78.70 +1.11 89,853 235,684 +3,039 Hover/Click
Jan24 230727 77.28 78.57 77.27 78.23 +1.08 24,280 68,358 -893 Hover/Click
Feb24 230727 76.75 78.08 76.75 77.77 +1.05 8,891 44,817 -2,077 Hover/Click
Mar24 230727 76.96 77.64 76.44 77.33 +1.01 17,320 64,481 -1,499 Hover/Click
Apr24 230727 76.36 77.18 76.36 76.89 +0.97 3,042 27,092 +258 Hover/Click
May24 230727 76.01 76.53 75.71 76.46 +0.93 3,136 25,434 +211 Hover/Click
Jun24 230727 75.55 76.32 75.19 76.04 +0.90 17,061 122,407 -436 Hover/Click
Jul24 230727 75.23 75.78 74.94 75.60 +0.87 1,496 23,092 -113 Hover/Click
Aug24 230727 74.77 75.17 74.64 75.17 +0.84 996 15,398 +203 Hover/Click
Sep24 230727 74.28 74.81 74.00 74.76 +0.81 2,984 39,234 +196 Hover/Click
Oct24 230727 74.36 74.37 74.36 74.37 +0.79 388 14,295 +130 Hover/Click
Nov24 230727 74.00 74.00 74.00 74.00 +0.78 474 18,094 +29 Hover/Click
Dec24 230727 72.89 73.88 72.89 73.65 +0.77 17,439 125,854 +929 Hover/Click
Total Volume and Open Interest 698,011 1,741,916 -1,682  
e-miNY Crude Oil(NYM)
Sep23 230727 78.950 80.600 78.875 80.100 +1.325 9,945 1,933 -4  
Oct23 230727 78.525 80.050 78.525 79.625 +1.225 757 513 +28  
Nov23 230727 78.650 79.550 78.350 79.175 +1.175 7 44 +1  
Dec23 230727 77.750 79.050 77.750 78.700 +1.100 48 286 +2  
Jan24 230727 78.375 78.550 78.225 78.225 +1.075 1 27 +0  
Feb24 230727 77.775 77.775 77.775 77.775 +1.050 0 17 +0  
Mar24 230727 76.775 77.350 76.475 77.325 +1.000 6 15 +2  
Apr24 230727 76.000 76.900 76.000 76.900 +0.975 10 6 +1  
May24 230727 76.450 76.450 76.450 76.450 +0.925 0 2 +0  
Jun24 230727 76.000 76.050 76.000 76.050 +0.900 1 33 -1  
Total Volume and Open Interest 10,776 2,958 +29  
NY Harbor ULSD(NYM) Weekly Monthly
Aug23 230727 284.18 292.33 284.03 291.69 +7.40 18,099 15,280 -6,362 Hover/Click
Sep23 230727 284.02 291.53 283.36 290.88 +7.21 65,306 84,165 +4,006 Hover/Click
Oct23 230727 282.05 289.09 281.61 288.56 +6.78 34,643 47,523 +2,616 Hover/Click
Nov23 230727 278.83 284.89 278.48 284.48 +5.95 16,954 39,423 +483 Hover/Click
Dec23 230727 275.19 280.38 274.72 280.05 +5.08 19,629 45,879 +1,573 Hover/Click
Jan24 230727 272.70 277.28 272.18 276.96 +4.47 5,289 17,366 +323 Hover/Click
Feb24 230727 270.85 274.22 269.56 273.89 +4.03 2,617 9,948 -13 Hover/Click
Mar24 230727 267.88 270.75 266.30 270.35 +3.68 3,860 15,901 +744 Hover/Click
Apr24 230727 263.75 266.35 263.08 266.15 +3.29 1,181 9,166 -119 Hover/Click
May24 230727 261.17 263.44 260.28 263.07 +2.91 777 4,243 +66 Hover/Click
Jun24 230727 258.40 260.88 257.33 260.55 +2.56 2,129 16,337 +175 Hover/Click
Jul24 230727 257.26 259.40 256.34 259.10 +2.29 386 2,188 +49 Hover/Click
Aug24 230727 258.13 258.13 258.13 258.13 +2.12 243 1,411 +45 Hover/Click
Sep24 230727 256.91 257.29 256.91 257.29 +1.97 179 1,944 +27 Hover/Click
Total Volume and Open Interest 172,481 328,414 +3,804  
RBOB Gasoline(NYM) Weekly Monthly
Aug23 230727 290.93 296.59 288.62 295.05 +4.33 24,147 20,261 -7,842 Hover/Click
Sep23 230727 284.40 289.55 282.32 288.15 +4.13 86,998 126,049 +1,827 Hover/Click
Oct23 230727 256.44 260.61 255.31 259.43 +3.07 56,066 71,680 +3,203 Hover/Click
Nov23 230727 246.34 249.05 244.49 248.01 +2.82 28,064 37,691 +144 Hover/Click
Dec23 230727 238.60 241.00 236.83 240.01 +2.56 21,005 35,754 -498 Hover/Click
Jan24 230727 234.15 236.91 232.93 235.90 +2.39 7,172 26,698 +748 Hover/Click
Feb24 230727 233.96 236.12 232.20 234.97 +2.18 2,028 11,783 +249 Hover/Click
Mar24 230727 234.62 236.56 232.79 235.61 +2.11 1,474 13,106 -31 Hover/Click
Apr24 230727 251.85 252.92 251.58 252.62 +2.14 348 5,586 +130 Hover/Click
May24 230727 249.85 251.72 248.86 251.53 +2.09 190 1,966 +55 Hover/Click
Total Volume and Open Interest 227,843 364,955 -1,877  
e-miNY RBOB Gasoline(NYM)
Aug23 230727 295.05 295.05 295.05 295.05 +4.33 1 1 -1  
Sep23 230727 288.15 288.15 288.15 288.15 +4.13        
Oct23 230727 259.43 259.43 259.43 259.43 +3.07        
Nov23 230727 248.01 248.01 248.01 248.01 +2.82        
Total Volume and Open Interest 1 1 -1  
Natural Gas(NYM) Weekly Monthly
Aug23 230727 2.627 2.650 2.463 2.492 -0.173 37,310 1,535 -12,151 Hover/Click
Sep23 230727 2.684 2.691 2.551 2.595 -0.098 139,070 323,034 -451 Hover/Click
Oct23 230727 2.798 2.808 2.673 2.714 -0.095 41,321 105,786 -4,158 Hover/Click
Nov23 230727 3.227 3.236 3.104 3.142 -0.093 25,536 103,595 +2,120 Hover/Click
Dec23 230727 3.642 3.651 3.524 3.560 -0.085 10,045 54,622 -299 Hover/Click
Jan24 230727 3.845 3.855 3.732 3.765 -0.083 14,041 85,433 -537 Hover/Click
Feb24 230727 3.776 3.779 3.663 3.696 -0.072 3,333 38,524 +374 Hover/Click
Mar24 230727 3.480 3.494 3.402 3.430 -0.053 5,914 72,424 -269 Hover/Click
Apr24 230727 3.183 3.191 3.109 3.136 -0.042 6,378 67,737 +441 Hover/Click
May24 230727 3.170 3.178 3.096 3.120 -0.044 3,311 34,290 +179 Hover/Click
Jun24 230727 3.268 3.270 3.191 3.212 -0.044 697 16,260 +22 Hover/Click
Jul24 230727 3.376 3.378 3.298 3.318 -0.044 1,760 15,057 +8 Hover/Click
Aug24 230727 3.419 3.421 3.344 3.365 -0.040 1,174 14,585 +64 Hover/Click
Sep24 230727 3.386 3.390 3.314 3.335 -0.037 1,362 14,179 +275 Hover/Click
Oct24 230727 3.467 3.472 3.396 3.417 -0.034 2,550 37,523 -313 Hover/Click
Nov24 230727 3.811 3.813 3.751 3.776 -0.024 714 13,716 +21 Hover/Click
Total Volume and Open Interest 300,019 1,171,866 -13,772  
Brent Crude Oil(ICE) Weekly Monthly
Sep23 230727 82.93 84.50 82.93 84.24 +1.32 173,824 153,461 -55,371 Hover/Click
Oct23 230727 82.78 84.09 82.59 83.79 +1.23 333,939 546,671 +20,088 Hover/Click
Nov23 230727 82.30 83.60 82.15 83.31 +1.17 157,102 319,591 +21,399 Hover/Click
Dec23 230727 81.87 83.13 81.72 82.84 +1.12 150,570 303,403 +3,772 Hover/Click
Jan24 230727 81.42 82.66 81.29 82.37 +1.08 38,601 121,939 +133 Hover/Click
Feb24 230727 80.97 82.19 80.86 81.91 +1.05 20,645 101,072 -2,404 Hover/Click
Mar24 230727 80.85 81.75 80.45 81.47 +1.01 19,680 102,019 -526 Hover/Click
Apr24 230727 80.22 81.32 80.09 81.07 +0.98 8,314 34,046 -642 Hover/Click
May24 230727 80.12 80.96 79.74 80.70 +0.96 7,326 34,238 +1,658 Hover/Click
Jun24 230727 79.52 80.58 79.40 80.33 +0.93 20,135 107,786 -219 Hover/Click
Jul24 230727 79.42 80.17 79.05 79.97 +0.91 2,094 22,192 -128 Hover/Click
Aug24 230727 79.00 79.80 78.71 79.60 +0.87 1,385 20,684 +198 Hover/Click
Sep24 230727 78.95 79.25 78.37 79.25 +0.85 2,722 28,768 +96 Hover/Click
Oct24 230727 78.91 78.91 78.91 78.91 +0.82 492 15,546 -12 Hover/Click
Total Volume and Open Interest 967,032 2,280,254 -11,133  
Gas Oil(ICE) Weekly Monthly
Aug23 230727 834.75 863.25 833.25 854.25 +22.00 45,168 102,910 -2,702 Hover/Click
Sep23 230727 825.00 847.75 823.50 840.00 +17.25 103,426 152,187 +7,738 Hover/Click
Oct23 230727 815.25 836.25 814.50 829.25 +15.00 67,925 96,809 +4,651 Hover/Click
Nov23 230727 802.25 820.75 801.00 814.50 +12.75 33,780 54,610 -575 Hover/Click
Dec23 230727 786.50 802.50 785.00 796.75 +10.25 59,550 98,931 +1,142 Hover/Click
Jan24 230727 777.00 792.50 777.00 787.50 +8.50 14,426 34,552 +174 Hover/Click
Feb24 230727 773.00 785.00 771.25 780.75 +7.25 5,848 24,729 +168 Hover/Click
Mar24 230727 768.50 779.00 765.25 774.75 +6.75 9,326 34,958 -939 Hover/Click
Apr24 230727 763.25 772.25 759.50 768.75 +6.50 1,986 13,943 +534 Hover/Click
May24 230727 757.50 766.25 754.75 763.25 +6.00 1,814 8,425 -232 Hover/Click
Total Volume and Open Interest 360,458 729,496 +12,585  
WTI Crude Oil(ICE) Weekly Monthly
Sep23 230727 79.00 80.59 78.98 80.09 +1.31 48,235 92,930 +1,456 Hover/Click
Oct23 230727 78.96 80.06 78.62 79.63 +1.23 49,632 78,439 -597 Hover/Click
Nov23 230727 78.57 79.56 78.23 79.18 +1.17 32,133 32,940 +12 Hover/Click
Dec23 230727 78.29 79.04 77.78 78.70 +1.11 26,334 99,480 +558 Hover/Click
Jan24 230727 77.50 78.50 77.50 78.23 +1.08 8,562 14,471 +306 Hover/Click
Feb24 230727 77.59 78.01 77.58 77.77 +1.05 2,433 9,036 +141 Hover/Click
Mar24 230727 77.15 77.56 77.15 77.33 +1.01 1,834 15,482 +605 Hover/Click
Apr24 230727 77.10 77.10 76.69 76.89 +0.97 228 7,378 -63 Hover/Click
May24 230727 75.70 76.46 75.70 76.46 +0.93 145 4,163 +74 Hover/Click
Jun24 230727 75.98 76.26 75.84 76.04 +0.90 2,875 40,583 +689 Hover/Click
Jul24 230727 75.60 75.60 75.60 75.60 +0.87 119 5,285 +17 Hover/Click
Aug24 230727 75.18 75.18 75.17 75.17 +0.84 5 4,572 +5 Hover/Click
Sep24 230727 74.80 74.80 74.76 74.76 +0.81 617 10,787 +365 Hover/Click
Oct24 230727 74.37 74.37 74.37 74.37 +0.79 0 2,435 +0 Hover/Click
Nov24 230727 74.00 74.00 74.00 74.00 +0.78 0 3,576 +0 Hover/Click
Dec24 230727 73.55 73.86 73.46 73.65 +0.77 2,062 41,885 +47 Hover/Click
Total Volume and Open Interest 175,714 511,554 +3,899  
US Dollar Index(ICE) Weekly Monthly
Sep23 230727 100.845 101.615 100.320 101.545 +0.910 18,449 33,701 -329 Hover/Click
Dec23 230727 100.390 101.240 99.970 101.205 +0.910 33 487 +7 Hover/Click
Mar24 230727 100.850 100.850 100.850 100.850 +0.910 0 4 +0 Hover/Click
Total Volume and Open Interest 18,482 34,192 -322  
Australian Dollar(CME) Weekly Monthly
Sep23 230727 67.71 68.33 67.10 67.15 -0.76 88,445 140,357 -4,698 Hover/Click
Dec23 230727 67.92 68.53 67.31 67.35 -0.76 239 974 +20 Hover/Click
Mar24 230727 67.52 67.52 67.52 67.52 -0.76 0 91 +0 Hover/Click
Total Volume and Open Interest 88,789 141,746 -4,677  
British Pound(CME) Weekly Monthly
Sep23 230727 129.47 129.99 127.86 128.04 -1.56 77,156 224,028 -511 Hover/Click
Dec23 230727 129.37 129.94 127.83 128.01 -1.55 92 11,117 -9 Hover/Click
Mar24 230727 129.73 129.88 127.80 127.96 -1.53 0 243 +0 Hover/Click
Total Volume and Open Interest 77,790 236,718 -622  
Canadian Dollar(CME) Weekly Monthly
Sep23 230727 75.79 76.05 75.56 75.63 -0.21 61,427 152,640 +431 Hover/Click
Dec23 230727 75.88 76.13 75.65 75.72 -0.21 35 3,573 +4 Hover/Click
Mar24 230727 76.15 76.15 75.80 75.80 -0.22 0 332 +0 Hover/Click
Jun24 230727 75.83 76.23 75.77 75.83 -0.23 0 74 +0 Hover/Click
Total Volume and Open Interest 61,470 156,825 +430  
Japanese Yen(CME) Weekly Monthly
Sep23 230727 71.91 72.64 71.32 72.34 +0.31 134,934 220,986 -373 Hover/Click
Dec23 230727 72.84 73.63 72.38 73.39 +0.31 268 1,694 +78 Hover/Click
Mar24 230727 73.85 74.53 73.85 74.53 +0.32 4 50 -2 Hover/Click
Total Volume and Open Interest 135,696 223,522 -238  
Swiss Franc(CME) Weekly Monthly
Sep23 230727 116.83 117.56 115.58 115.65 -1.32 19,977 42,708 -547 Hover/Click
Dec23 230727 118.21 118.68 116.75 116.79 -1.31 166 612 -50 Hover/Click
Mar24 230727 118.04 119.84 117.95 117.95 -1.34 1 130 +0 Hover/Click
Total Volume and Open Interest 20,147 43,586 -594  
EuroFX(CME) Weekly Monthly
Sep23 230727 111.16 111.77 109.93 110.00 -1.33 174,937 750,181 -3,365 Hover/Click
Dec23 230727 111.59 112.26 110.43 110.49 -1.33 747 10,322 +241 Hover/Click
Mar24 230727 112.68 112.68 111.01 111.05 -1.32 62 1,758 +32 Hover/Click
Total Volume and Open Interest 176,097 769,244 -3,164  
Mexican Peso(CME) Weekly Monthly
Sep23 230727 587.75 593.13 585.88 587.88 -0.38 41,134 232,517 -960 Hover/Click
Dec23 230727 578.13 582.75 576.38 578.13 -0.13 0 34 +0 Hover/Click
Total Volume and Open Interest 41,134 232,589 -960  
Brazilian Real(CME) Weekly Monthly
Aug23 230727 211.15 212.20 210.00 210.45 -1.00 18,253 27,038 -6,671  
Sep23 230727 210.00 210.95 208.75 209.25 -1.00 13,384 29,120 +9,433 Hover/Click
Oct23 230727 208.30 209.90 207.95 208.30 -1.00 11 51 +5  
Nov23 230727 207.55 207.55 207.55 207.55 -1.00        
Total Volume and Open Interest 31,648 56,210 +2,767  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230727 125~300 126~100 123~210 123~280 -2~100 292,646 1,261,957 +8,522 Hover/Click
Dec23 230727 126~100 126~160 123~310 124~040 -2~100 13 1,148 +1 Hover/Click
Mar24 230727 125~160 125~160 124~060 124~060 -2~100       Hover/Click
Total Volume and Open Interest 292,659 1,263,105 +8,523  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230727 111~305 112~070 110~305 111~005 -1~040 1,297,820 4,759,306 +38,854 Hover/Click
Dec23 230727 112~180 112~260 111~165 111~185 -1~050 2,053 13,897 +671 Hover/Click
Mar24 230727 112~035 112~060 112~000 112~060 -1~060 0 2 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230727 107~030 107~092 106~156 106~170 -0~222 1,174,669 5,396,286 +52,269 Hover/Click
Dec23 230727 107~260 107~286 107~024 107~032 -0~236 1,096 5,009 +301 Hover/Click
Mar24 230727 107~236 107~236 107~236 107~236 -0~236       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230727 101~190 101~214 101~124 101~132 -0~073 540,031 3,653,998 +22,624 Hover/Click
Dec23 230727 102~034 102~054 101~291 101~292 -0~080 33 292 +5 Hover/Click
Mar24 230727 102~172 102~172 102~172 102~172 -0~080 0 2 +0 Hover/Click
Total Volume and Open Interest 540,064 3,654,292 +22,629  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230727 94.570 94.590 94.560 94.580 +0.005 339,701 1,119,387 +14,218  
Dec23 230727 94.615 94.635 94.575 94.595 -0.025 525,229 1,310,957 -7,726  
Mar24 230727 94.860 94.890 94.765 94.785 -0.095 398,794 871,145 +14,271  
Jun24 230727 95.220 95.260 95.070 95.090 -0.150 310,314 787,498 +18,238  
Sep24 230727 95.605 95.665 95.445 95.460 -0.175 244,524 755,379 +2,808  
Dec24 230727 95.950 96.015 95.780 95.795 -0.185 268,786 745,136 -13,453  
Mar25 230727 96.195 96.260 96.030 96.045 -0.185 165,426 524,605 -6,956  
Jun25 230727 96.355 96.415 96.190 96.205 -0.185 149,808 504,446 +14,802  
Sep25 230727 96.445 96.510 96.280 96.300 -0.185 121,642 423,169 +3,030  
Dec25 230727 96.520 96.580 96.355 96.370 -0.190 113,859 340,495 +5,040  
Mar26 230727 96.580 96.635 96.415 96.430 -0.190 81,309 247,952 +4,627  
Jun26 230727 96.625 96.675 96.460 96.475 -0.185 70,567 179,275 -4,116  
Sep26 230727 96.650 96.705 96.495 96.505 -0.185 35,121 148,740 +1,465  
Dec26 230727 96.670 96.715 96.510 96.520 -0.180 35,191 169,766 +299  
Mar27 230727 96.675 96.715 96.515 96.525 -0.180 24,525 124,634 +860  
Jun27 230727 96.670 96.710 96.510 96.520 -0.175 27,333 126,266 +3,104  
Sep27 230727 96.650 96.685 96.495 96.500 -0.175 17,389 82,705 -356  
Dec27 230727 96.620 96.650 96.465 96.470 -0.170 28,560 145,963 +5,810  
Total Volume and Open Interest 253,664 1,576,303 +4,545  
Ultra T-Bond(CBOT)
Sep23 230727 134~03 134~14 131~02 131~10 -3~00 166,642 1,506,535 +26  
Dec23 230727 134~29 134~29 133~05 133~10 -3~04 2 27 +0  
Mar24 230727 134~16 134~16 134~16 134~16 -3~04        
Total Volume and Open Interest 166,644 1,506,562 +26  
Ultra 10-Yr T-Note(CBOT)
Sep23 230727 117~270 118~045 116~120 116~155 -1~170 342,397 1,761,337 +8,037  
Dec23 230727 117~110 118~180 116~300 116~300 -1~170 0 1 +0  
Mar24 230727 116~230 116~230 116~230 116~230 -1~170        
Total Volume and Open Interest 342,397 1,761,338 +8,037  
30 Day Federal Funds(CBOT)
Jul23 230727 94.880 94.882 94.880 94.880 unch 5,235 322,583 +760  
Aug23 230727 94.675 94.675 94.670 94.675 unch 241,002 413,110 +16,629  
Sep23 230727 94.655 94.660 94.650 94.655 -0.005 42,149 90,110 +19,105  
Oct23 230727 94.620 94.625 94.610 94.620 -0.005 186,601 272,635 +23,598  
Nov23 230727 94.570 94.590 94.560 94.575 unch 103,764 237,146 +7,380  
Dec23 230727 94.590 94.615 94.580 94.595 -0.005 22,024 65,499 +4,298  
Total Volume and Open Interest 732,970 1,712,648 +88,764  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230727 148.29 148.37 148.11 148.25 -0.05 1,122 18,251 +306 Hover/Click
Dec23 230727 148.00 148.00 148.00 148.00 -0.05 0 1 +0 Hover/Click
Mar24 230727 148.00 148.00 148.00 148.00 -0.05       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Sep23 230727 135.94 137.62 133.64 135.10 -0.78 61,405 190,919 +955  
Dec23 230727 136.40 136.40 133.86 135.00 -0.76 7 107 -2  
Mar24 230727 134.60 134.60 134.60 134.60 -0.78        
Total Volume and Open Interest 61,412 191,026 +953  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230727 133.14 133.92 132.30 132.99 -0.01 594,748 1,172,619 +24,099 Hover/Click
Dec23 230727 132.85 133.00 131.90 132.40 -0.10 506 1,772 +438 Hover/Click
Mar24 230727 132.47 132.47 132.47 132.47 +0.47       Hover/Click
Total Volume and Open Interest 595,254 1,174,391 +24,537  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230727 115.69 116.16 115.51 115.74 +0.13 589,849 1,329,870 +32,430 Hover/Click
Dec23 230727 117.04 117.12 117.04 117.12 +0.18 222 211 +56 Hover/Click
Mar24 230727 116.74 116.74 116.74 116.74 +0.13       Hover/Click
Total Volume and Open Interest 590,071 1,330,081 +32,486  
Euro-Schatz(EUREX)
Sep23 230727 104.90 105.09 104.88 104.95 +0.08 394,959 1,816,849 +3,250  
Dec23 230727 105.31 105.31 105.31 105.31 +0.08 1 588 +1  
Mar24 230727 104.70 104.70 104.70 104.70 -0.01        
Total Volume and Open Interest 394,960 1,817,437 +3,251  
3-Mth Euribor(EUREX)
Sep23 230727 96.165 96.165 96.165 96.165 +0.035 0 69 +0  
Dec23 230727 96.100 96.100 96.100 96.100 +0.035 0 19 +0  
Mar24 230727 96.170 96.170 96.170 96.170 +0.050 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230727 96~26 96~26 95~29 96~01 -0~12 124,810 514,351 -5,923 Hover/Click
Dec23 230727 96~08 96~08 96~08 96~08 -0~12 0 2 +0 Hover/Click
Total Volume and Open Interest 124,810 514,353 -5,923  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep23 230727 96.130 96.190 96.130 96.155 +0.025 114,325 518,259 +8,715  
Dec23 230727 96.075 96.150 96.065 96.095 +0.035 126,343 508,773 +9,912  
Mar24 230727 96.135 96.215 96.120 96.160 +0.045 110,766 483,837 -380  
Total Volume and Open Interest 903,654 3,647,285 +39,527  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230727 95.65 95.67 95.63 95.66 +0.01 74,189 229,936 +8,924  
Dec23 230727 95.50 95.55 95.49 95.54 +0.04 48,335 204,985 +7,360  
Mar24 230727 95.48 95.53 95.46 95.52 +0.05 28,364 146,408 -636  
Jun24 230727 95.50 95.57 95.48 95.57 +0.08 24,381 122,830 +2,674  
Sep24 230727 95.60 95.69 95.58 95.68 +0.09 23,220 102,736 +6,549  
Dec24 230727 95.73 95.82 95.72 95.82 +0.09 18,111 68,809 +1,298  
Mar25 230727 95.84 95.94 95.83 95.94 +0.10 6,291 37,553 +49  
Jun25 230727 95.94 96.04 95.93 96.04 +0.10 5,015 26,150 -464  
Sep25 230727 96.01 96.10 96.01 96.10 +0.10 301 1,106 -138  
Dec25 230727 96.06 96.15 96.06 96.15 +0.09 121 821 +20  
Total Volume and Open Interest 228,902 942,750 +25,932  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230727 95.99 96.08 95.98 96.08 +0.08 150,056 1,009,750 +13,486  
Dec23 230727 96.08 96.08 96.08 96.08 +0.08        
Total Volume and Open Interest 150,056 1,009,750 +13,486  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230727 96.11 96.20 96.09 96.20 +0.09 183,459 790,380 +3,859  
Dec23 230727 96.20 96.20 96.20 96.20 +0.09        
Total Volume and Open Interest 183,459 790,380 +3,859  
Gold(CMX) Weekly Monthly
Aug23 230727 1973.3 1982.6 1941.7 1945.7 -24.4 208,106 56,540 -34,012 Hover/Click
Oct23 230727 1991.8 2002.0 1961.4 1965.3 -24.4 11,940 28,929 +2,448 Hover/Click
Dec23 230727 2012.6 2022.1 1981.2 1985.2 -24.3 104,370 362,478 +27,480 Hover/Click
Feb24 230727 2032.9 2042.2 2001.9 2006.0 -24.2 3,491 14,003 +961 Hover/Click
Apr24 230727 2057.9 2060.6 2021.6 2025.7 -24.0 1,089 6,397 +353 Hover/Click
Jun24 230727 2077.9 2079.7 2042.1 2045.2 -23.8 114 2,410 +59 Hover/Click
Aug24 230727 2060.5 2065.7 2060.2 2063.7 -23.7 27 497 +22 Hover/Click
Oct24 230727 2100.9 2100.9 2078.9 2080.7 -23.5 7 44 +0 Hover/Click
Dec24 230727 2126.4 2126.4 2093.4 2095.4 -23.5 1 819 -1 Hover/Click
Feb25 230727 2109.4 2111.0 2109.4 2111.0 -23.5       Hover/Click
Apr25 230727 2130.2 2130.2 2130.2 2130.2 -23.5       Hover/Click
Jun25 230727 2137.0 2137.0 2137.0 2137.0 -23.5 0 290 +0 Hover/Click
Total Volume and Open Interest 330,081 473,607 -2,569  
Silver(CMX) Weekly Monthly
Jul23 230727 2423.6 2423.6 2423.6 2423.6 -58.9 15 41 -11 Hover/Click
Sep23 230727 2507.5 2532.5 2418.0 2436.7 -60.3 56,990 118,767 -1,339 Hover/Click
Dec23 230727 2546.0 2568.0 2454.0 2472.6 -60.7 2,209 21,959 +722 Hover/Click
Mar24 230727 2585.0 2596.5 2491.5 2509.3 -60.3 399 3,480 -47 Hover/Click
May24 230727 2608.0 2619.0 2517.0 2532.8 -59.5 64 712 +40 Hover/Click
Jul24 230727 2644.0 2644.0 2555.0 2555.5 -59.6 13 262 +0 Hover/Click
Sep24 230727 2577.7 2577.7 2577.7 2577.7 -59.6 2 12 +0 Hover/Click
Total Volume and Open Interest 59,768 146,251 -647  
Platinum(NYMEX) Weekly Monthly
Oct23 230727 973.8 982.5 940.2 945.0 -27.0 15,065 60,797 +226 Hover/Click
Jan24 230727 980.0 988.4 948.5 952.3 -26.1 240 3,278 +59 Hover/Click
Apr24 230727 993.1 993.1 956.4 960.3 -25.1 44 364 +4 Hover/Click
Jul24 230727 979.4 979.4 966.2 966.2 -24.5 15 36 +1 Hover/Click
Total Volume and Open Interest 15,366 64,483 +286  
Palladium(NYMEX) Weekly Monthly
Sep23 230727 1263.00 1270.00 1215.50 1236.60 -19.30 3,292 15,212 +245 Hover/Click
Dec23 230727 1269.00 1272.00 1230.50 1248.60 -20.10 698 2,159 +455 Hover/Click
Mar24 230727 1250.00 1260.60 1250.00 1260.60 -20.00 0 87 +0 Hover/Click
Total Volume and Open Interest 3,990 17,460 +700  
Copper(CMX) Weekly Monthly
Jul23 230727 386.35 386.35 386.35 386.35 -2.70 795 486 -433 Hover/Click
Sep23 230727 390.50 394.35 383.80 387.55 -2.65 65,159 123,347 -2,515 Hover/Click
Dec23 230727 392.60 396.45 386.35 389.95 -2.50 9,457 67,039 +2,561 Hover/Click
Mar24 230727 395.65 397.60 388.70 391.60 -2.15 2,204 27,618 +90 Hover/Click
May24 230727 398.15 398.15 390.00 392.40 -2.00 481 6,103 +38 Hover/Click
Total Volume and Open Interest 79,004 234,513 -200  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230727 35635 35843 35346 35431 -253 173,876 112,853 +1,374 Hover/Click
Dec23 230727 35956 36164 35686 35763 -249 108 484 +10 Hover/Click
Mar24 230727 36289 36373 35916 35964 -253 0 10 +0 Hover/Click
Jun24 230727 36050 36387 36050 36050 -225 0 2 +0 Hover/Click
Total Volume and Open Interest 173,984 113,349 +1,384  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep23 230727 35634 35844 35347 35431 -253 76,421 28,357 -512 Hover/Click
Dec23 230727 35960 36165 35700 35763 -249 230 956 +17 Hover/Click
Mar24 230727 36322 36450 35964 35964 -253 0 10 +0 Hover/Click
Jun24 230727 36050 36390 36050 36050 -225       Hover/Click
Total Volume and Open Interest 76,651 29,323 -495  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230727 4594.75 4634.50 4553.75 4564.25 -31.00 1,372,426 2,204,473 -14,803 Hover/Click
Dec23 230727 4646.25 4685.50 4605.00 4615.25 -31.00 3,686 20,154 +1,847 Hover/Click
Mar24 230727 4733.00 4738.50 4660.25 4668.50 -31.00 41 2,431 +2 Hover/Click
Jun24 230727 4721.25 4770.75 4721.25 4721.25 -30.00 48 1,207 -48 Hover/Click
Total Volume and Open Interest 1,376,201 2,230,359 -13,002  
e-Micro S&P 500(CME) Weekly Monthly
Sep23 230727 4594.25 4634.50 4553.75 4564.25 -31.00 712,849 201,792 -15,295 Hover/Click
Dec23 230727 4645.25 4686.00 4605.25 4615.25 -31.00 1,791 2,504 +62 Hover/Click
Mar24 230727 4708.00 4739.25 4660.75 4668.50 -31.00 12 283 +2 Hover/Click
Jun24 230727 4778.00 4778.00 4721.25 4721.25 -30.00 0 40 +0 Hover/Click
Total Volume and Open Interest 714,652 204,623 -15,231  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230727 15638.75 15904.00 15511.25 15571.00 -39.75 683,826 252,388 -1,013 Hover/Click
Dec23 230727 15843.00 16103.00 15711.75 15769.25 -39.25 1,077 7,128 +55 Hover/Click
Mar24 230727 16199.75 16272.75 15934.25 15965.00 -40.00 4 23 +0 Hover/Click
Total Volume and Open Interest 684,907 259,665 -958  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep23 230727 15639.25 15904.00 15512.50 15571.00 -39.75 1,110,099 122,732 +3,118 Hover/Click
Dec23 230727 15834.75 16103.25 15711.75 15769.25 -39.25 2,769 3,292 +131 Hover/Click
Mar24 230727 16047.50 16283.00 15936.75 15965.00 -40.00 30 65 +2 Hover/Click
Total Volume and Open Interest 1,112,900 126,126 +3,252  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230727 2738.60 2768.20 2703.00 2710.00 -34.50 11,357 37,453 +76 Hover/Click
Dec23 230727 2726.80 2783.90 2726.80 2726.80 -35.80       Hover/Click
Mar24 230727 2746.90 2746.90 2746.90 2746.90 -32.60       Hover/Click
Total Volume and Open Interest 11,357 37,453 +76  
Volatility Index(CBOE)
Jul23 230719 13.30 13.30 13.03 13.05 -0.25 57,238 52,183 -15,257  
Aug23 230727 14.90 16.10 14.50 15.69 +0.80 73,289 190,019 -2,860  
Sep23 230727 16.43 17.35 16.12 16.96 +0.56 46,718 100,028 +4,267  
Oct23 230727 17.43 18.10 17.07 17.76 +0.52 12,321 40,208 -357  
Total Volume and Open Interest 148,107 399,886 +2,191  
S & P 600(CME)
Sep23 230727 1267.20 1286.40 1263.80 1267.20 -12.70 0 537 +0  
Dec23 230727 1280.70 1280.70 1280.70 1280.70 -12.80        
Total Volume and Open Interest 0 537 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230727 1987.60 2012.70 1958.10 1966.20 -25.70 169,516 517,850 -6,454 Hover/Click
Dec23 230727 2008.40 2032.10 1978.40 1986.10 -26.40 143 2,011 -36 Hover/Click
Mar24 230727 2014.00 2047.20 2003.30 2005.10 -25.60 0 13 +0 Hover/Click
Total Volume and Open Interest 169,659 519,874 -6,490  
e-Micro Russell 2000(CME) Weekly Monthly
Sep23 230727 1988.50 2012.70 1954.90 1966.20 -25.70 61,412 17,874 +360 Hover/Click
Dec23 230727 2006.90 2032.00 1978.10 1986.10 -26.40 82 450 +18 Hover/Click
Mar24 230727 2005.10 2039.40 2005.10 2005.10 -25.60 0 2 +0 Hover/Click
Total Volume and Open Interest 61,494 18,328 +378  
Nikkei 225(CME)
Sep23 230727 32580 33260 32460 32560 -15 4,122 16,263 -4  
Dec23 230727 32765 33070 32315 32385 -90 9 50 +3  
Total Volume and Open Interest 4,131 16,313 -1  
Nikkei 225(SGX) Weekly Monthly
Sep23 230727 32605 32935 32385 32910 +305 25,206 126,099 -819  
Dec23 230727 32185 32685 32185 32685 +310 6 9,379 +0  
Mar24 230727 32620 32620 32620 32620 +305 0 581 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Sep23 230727 32570 32940 32385 32920 +320 557,962 393,447 +4,285  
Dec23 230727 32335 32700 32150 32680 +300 12,648 15,982 -141  
Mar24 230727 32290 32625 32095 32610 +320 699 3,724 +11  
Total Volume and Open Interest 597,722 461,246 +4,381  
Nikkei 225(JPX)
Sep23 230727 32570 32930 32390 32920 +320 38,596 199,305 +570  
Dec23 230727 32360 32680 32160 32680 +300 380 42,074 +242  
Mar24 230727 32270 32610 32140 32610 +320 1 4,513 +1  
Total Volume and Open Interest 38,983 292,761 +813  
Nikkei 225(CME) Yen
Sep23 230727 32525 33220 32420 32505 -25 18,161 49,903 -1,712  
Dec23 230727 32615 32960 32205 32275 -25 3 19 +1  
Mar24 230727 32225 32225 32225 32225 -25        
Total Volume and Open Interest 18,164 49,925 -1,711  
Nikkei 225(CME) e-Mini Yen
Sep23 230727 32505 32505 32505 32505 -25        
Dec23 230727 32275 32275 32275 32275 -25        
Mar24 230727 32225 32225 32225 32225 -25        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug23 230727 7369.0 7506.5 7354.5 7482.5 +149.0 72,317 194,122 +4,277  
Sep23 230727 7453.0 7517.5 7450.0 7504.0 +149.5 2 5,681 +3  
Oct23 230727 7524.0 7524.0 7524.0 7524.0 +150.0        
Dec23 230727 7438.0 7574.5 7438.0 7556.0 +150.0 1 1 +0  
Mar24 230727 7623.0 7623.0 7623.0 7623.0 +153.5        
Jun24 230727 7530.5 7530.5 7530.5 7530.5 +151.0        
Total Volume and Open Interest 72,320 199,805 +4,280  
Hang Seng Index(HKFE) Weekly Monthly
Jul23 230727 19364 19721 19277 19672 +297 164,178 49,189 -32,792  
Aug23 230727 19394 19765 19310 19730 +323 75,441 81,736 +30,169  
Sep23 230727 19387 19761 19322 19720 +312 3,680 7,917 +1,801  
Total Volume and Open Interest 244,481 150,360 -698  
DAX(EUREX) Weekly Monthly
Sep23 230727 16218.0 16533.0 16214.0 16491.0 +278.0 72,974 75,226 +5,957  
Dec23 230727 16405.0 16647.0 16405.0 16647.0 +280.0 14 87 +2  
Mar24 230727 16816.0 16816.0 16816.0 16816.0 +284.0        
Total Volume and Open Interest 72,988 75,313 +5,959  
Mini-DAX(EUREX)
Sep23 230727 16224.0 16532.0 16214.0 16491.0 +278.0 53,435 11,874 +1,536  
Dec23 230727 16400.0 16680.0 16400.0 16647.0 +280.0 45 92 +6  
Mar24 230727 16774.0 16816.0 16774.0 16816.0 +284.0 0 1 +0  
Total Volume and Open Interest 53,480 11,967 +1,542  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230727 4373 4481 4373 4469 +103 890,398 3,043,803 +78,530  
Dec23 230727 4427 4507 4427 4498 +103 380 74,088 +187  
Mar24 230727 4530 4530 4530 4530 +104 0 14,396 +0  
Total Volume and Open Interest 890,778 3,148,498 +78,717  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230727 11231 11429 11206 11394 +189 20,431 138,780 -72  
Dec23 230727 11325 11453 11325 11431 +189 4 693 +0  
Mar24 230727 11382 11382 11382 11382 +190 0 94 +0  
Total Volume and Open Interest 20,435 139,567 -72  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230727 7666.00 7699.00 7644.50 7692.50 +29.00 84,019 554,895 +468  
Dec23 230727 7755.00 7755.50 7753.00 7755.50 +25.00 2 458 +0  
Mar24 230727 7803.50 7803.50 7803.50 7803.50 +25.00 0 7 +0  
Total Volume and Open Interest 84,021 556,138 +468  
SPI 200(SFE) Weekly Monthly
Sep23 230727 7357.0 7426.0 7345.0 7411.0 +52.0 43,430 250,597 +4,050  
Dec23 230727 7468.0 7468.0 7456.0 7456.0 +52.0 4 495 +1  
Mar24 230727 7389.0 7389.0 7389.0 7389.0 +52.0        
Total Volume and Open Interest 43,437 251,294 +4,053  
FTSE MIB(ISE)
Sep23 230727 29295.00 29835.00 29200.00 29744.00 +613.00 15,040 91,454 +1,098  
Dec23 230727 29830.00 29830.00 29300.00 29779.00 +618.00 41 673 +26  
Mar24 230727 29674.00 29674.00 29674.00 29674.00 +618.00        
Total Volume and Open Interest 15,081 92,127 +1,124  
KOSPI 200(KFE)
Sep23 230727 342.95 346.80 342.40 346.35 +3.90 317,776 283,379 +637  
Dec23 230727 345.25 348.60 344.45 348.30 +3.95 451 25,268 -185  
Mar24 230727 346.80 346.80 346.80 346.80 +2.00 3 17,158 +900  
Total Volume and Open Interest 318,232 347,161 +1,849  
GSCI(CME) Weekly Monthly
Aug23 230727 586.00 590.25 585.00 586.00 +0.15 1 602 +1  
Sep23 230727 588.50 588.50 588.50 588.50 +0.15        
Oct23 230727 586.00 586.00 586.00 586.00 -4.85        
Total Volume and Open Interest 1 602 +1  
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

Login

Main Menu

MRCI Online

Free Links

Newsflash

Think again! Fed cuts and MRCI seasonal trends could unlock profits in Treasuries. Challenge yourself to explore the TLT ETF and futures. https://www.barchart.com/story/news/33123477/lower-interest-rates-in-the-3rd-quarter-opportunities-for-traders-and-consumers

Historical research from Moore Research Center, Inc. (MRCI) highlights a seasonal tendency for Treasury prices to rise and yields to fall in July. This pattern holds across the 5-year, 15-year, and 30-year seasonal patterns, implying that the fundamentals during this period have been relatively consistent, driven by market dynamics and investor behavior. July often sees reduced trading volumes due to summer slowdowns, which can amplify price movements in bonds. Investors may rebalance their portfolios in the third quarter, as the end of September marks the Federal government's year-end, which is expected to increase demand for Treasuries.

This seasonal trend offers traders a potential edge. For instance, MRCI data shows the 10-year Treasury note often rallies in July, with prices rising as yields dip. This could be a short-term opportunity for those positioned in Treasury futures or ETFs. However, seasonality is not a guarantee; traders must combine it with other analyses, such as technical indicators or macroeconomic trends, to make informed decisions.