Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri July 28, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug23 230728 1530.50 1531.50 1483.50 1486.75 -45.25 25,445 9,852 -11,174 Hover/Click
Sep23 230728 1453.75 1453.75 1425.00 1433.00 -20.50 36,997 59,462 +419 Hover/Click
Nov23 230728 1397.75 1401.50 1379.00 1382.50 -15.50 125,345 324,344 +90 Hover/Click
Jan24 230728 1403.25 1407.25 1386.50 1389.75 -14.50 16,692 74,915 +750 Hover/Click
Mar24 230728 1395.00 1398.50 1380.25 1382.25 -14.00 12,994 94,712 +1,231 Hover/Click
May24 230728 1389.50 1393.25 1376.00 1377.50 -13.25 7,726 56,398 +388 Hover/Click
Jul24 230728 1382.00 1389.50 1373.00 1373.75 -12.75 4,645 27,413 -40 Hover/Click
Aug24 230728 1351.75 1351.75 1351.00 1351.00 -11.75 19 1,623 +1 Hover/Click
Sep24 230728 1308.25 1316.75 1304.00 1304.75 -9.00 40 1,087 +6 Hover/Click
Nov24 230728 1293.25 1298.25 1284.75 1286.00 -8.00 1,464 16,314 +19 Hover/Click
Jan25 230728 1290.75 1301.25 1288.75 1289.75 -8.00 18 338 +17 Hover/Click
Mar25 230728 1278.75 1278.75 1278.75 1278.75 -5.50 0 10 +0 Hover/Click
May25 230728 1272.75 1272.75 1272.75 1272.75 -2.25 2 940 -1 Hover/Click
Jul25 230728 1274.75 1274.75 1274.75 1274.75 -2.00 0 84 +0 Hover/Click
Total Volume and Open Interest 231,398 667,855 -8,293  
Soybean Meal(CBOT) Weekly Monthly
Aug23 230728 463.90 463.90 451.80 455.20 -9.30 33,252 11,947 -10,756 Hover/Click
Sep23 230728 442.80 442.80 431.30 433.60 -9.40 49,714 93,763 +6,773 Hover/Click
Oct23 230728 420.40 420.50 409.40 411.60 -9.30 24,500 65,119 +2,175 Hover/Click
Dec23 230728 414.90 415.10 404.00 405.80 -9.80 53,877 206,059 +1,326 Hover/Click
Jan24 230728 410.00 410.00 399.50 401.00 -9.50 10,873 53,532 -597 Hover/Click
Mar24 230728 399.80 399.90 391.20 392.00 -9.30 6,920 32,481 +919 Hover/Click
May24 230728 391.60 392.50 385.30 385.80 -9.20 2,131 18,907 +568 Hover/Click
Jul24 230728 390.00 391.30 383.90 384.30 -9.00 1,310 9,913 +219 Hover/Click
Aug24 230728 383.50 383.50 379.90 380.10 -8.70 105 2,297 +12 Hover/Click
Sep24 230728 377.80 378.00 374.50 374.80 -8.50 32 1,732 +8 Hover/Click
Total Volume and Open Interest 182,883 499,704 +701  
Soybean Oil(CBOT) Weekly Monthly
Aug23 230728 68.84 69.86 67.51 67.60 -1.01 19,688 6,423 -5,429 Hover/Click
Sep23 230728 65.90 66.62 65.18 65.64 -0.18 48,626 88,091 +5,409 Hover/Click
Oct23 230728 63.23 64.22 62.63 63.52 +0.16 17,623 53,340 +1,592 Hover/Click
Dec23 230728 62.07 63.02 61.29 62.40 +0.33 57,245 193,046 -1,499 Hover/Click
Jan24 230728 61.76 62.67 60.94 62.06 +0.37 9,662 47,663 +452 Hover/Click
Mar24 230728 61.16 62.27 60.58 61.69 +0.44 4,634 36,340 +377 Hover/Click
May24 230728 61.30 61.89 60.24 61.32 +0.48 2,305 22,571 +299 Hover/Click
Jul24 230728 60.37 61.47 59.88 60.90 +0.49 1,622 22,411 +100 Hover/Click
Aug24 230728 60.14 60.22 60.14 60.22 +0.55 110 2,458 +5 Hover/Click
Sep24 230728 59.50 59.94 58.64 59.50 +0.61 117 1,773 +6 Hover/Click
Total Volume and Open Interest 161,831 481,681 +1,342  
Canola(WCE) Weekly Monthly
Nov23 230728 821.9 826.0 806.0 809.1 -14.4 17,045 145,359 +1,692 Hover/Click
Jan24 230728 824.4 827.4 808.9 811.7 -14.1 5,285 53,412 +2,086 Hover/Click
Mar24 230728 823.8 825.3 810.5 812.0 -12.8 888 20,214 +107 Hover/Click
May24 230728 816.6 817.8 805.2 806.6 -11.6 381 8,190 -97 Hover/Click
Jul24 230728 808.3 808.3 800.0 800.0 -10.3 99 3,504 -26 Hover/Click
Nov24 230728 755.0 758.8 753.2 753.2 -6.1 44 2,773 +20 Hover/Click
Total Volume and Open Interest 23,742 233,504 +3,782  
Corn(CBOT) Weekly Monthly
Sep23 230728 533.00 538.50 516.75 521.00 -12.25 95,908 381,658 +1,686 Hover/Click
Dec23 230728 542.25 547.50 525.50 530.25 -12.00 133,794 602,300 +12,719 Hover/Click
Mar24 230728 553.50 558.50 537.50 541.75 -12.00 22,647 130,149 +974 Hover/Click
May24 230728 559.75 564.50 544.25 548.25 -11.75 6,628 46,318 +398 Hover/Click
Jul24 230728 562.25 566.50 546.75 550.50 -11.75 6,382 71,476 +861 Hover/Click
Sep24 230728 538.00 544.75 528.75 530.50 -9.00 1,385 14,501 +442 Hover/Click
Dec24 230728 534.00 539.75 525.25 527.00 -7.50 5,898 56,175 +485 Hover/Click
Mar25 230728 538.75 548.00 534.25 535.25 -7.50 32 1,561 +14 Hover/Click
May25 230728 550.00 551.00 539.25 539.25 -7.50 0 102 +0 Hover/Click
Jul25 230728 540.75 553.25 540.75 540.75 -8.00 0 212 +0 Hover/Click
Total Volume and Open Interest 272,715 1,306,968 +17,593  
Wheat(CBOT) Weekly Monthly
Sep23 230728 714.75 720.25 689.00 704.25 -8.50 75,102 133,217 -1,729 Hover/Click
Dec23 230728 737.00 743.25 711.75 728.00 -7.50 37,196 102,393 +65 Hover/Click
Mar24 230728 755.00 762.50 731.75 747.75 -6.50 11,095 37,753 -257 Hover/Click
May24 230728 757.00 768.75 740.25 755.75 -5.50 3,833 12,725 +55 Hover/Click
Jul24 230728 752.00 766.50 739.50 754.50 -4.25 2,856 18,094 +336 Hover/Click
Sep24 230728 761.00 768.75 743.75 758.25 -2.75 790 2,089 +101 Hover/Click
Total Volume and Open Interest 131,669 312,620 -1,056  
Wheat(KCBT) Weekly Monthly
Sep23 230728 865.50 868.00 842.75 856.25 -10.25 25,039 73,535 -2,541 Hover/Click
Dec23 230728 877.75 879.75 855.25 869.25 -8.75 16,879 67,269 +1,005 Hover/Click
Mar24 230728 874.50 878.50 854.50 868.50 -8.00 5,442 30,889 -1 Hover/Click
May24 230728 864.50 873.25 849.50 862.75 -7.00 893 5,429 +121 Hover/Click
Jul24 230728 827.75 841.75 819.50 832.50 -5.75 324 4,388 +92 Hover/Click
Sep24 230728 832.50 835.50 814.50 827.00 -4.00 115 1,177 +48 Hover/Click
Dec24 230728 827.25 837.75 817.75 830.25 -2.25 44 850 -11 Hover/Click
Total Volume and Open Interest 48,736 183,697 -1,287  
Wheat(MGE) Weekly Monthly
Sep23 230728 904.00 904.00 881.75 896.00 -8.25 6,320 30,475 -573 Hover/Click
Dec23 230728 913.25 915.00 894.25 907.00 -8.00 2,584 15,662 -172 Hover/Click
Mar24 230728 915.50 922.25 904.50 914.75 -7.50 481 4,195 +75 Hover/Click
May24 230728 905.00 912.00 902.00 911.00 -6.75 128 403 +36 Hover/Click
Jul24 230728 882.00 892.50 882.00 892.50 -5.25 47 177 +32 Hover/Click
Sep24 230728 850.00 850.00 848.50 848.50 -4.00 8 410 +4 Hover/Click
Total Volume and Open Interest 9,572 51,426 -596  
Oats(CBOT) Weekly Monthly
Sep23 230728 421.25 428.25 412.00 424.75 -0.75 276 1,390 -130 Hover/Click
Dec23 230728 441.25 448.00 431.00 445.25 -0.25 394 3,044 -138 Hover/Click
Mar24 230728 459.75 459.75 459.75 459.75 -0.50 18 331 +10 Hover/Click
May24 230728 466.00 466.00 466.00 466.00 unch 6 32 +1 Hover/Click
Total Volume and Open Interest 699 4,813 -252  
Rough Rice(CBOT) Weekly Monthly
Sep23 230728 15.74 15.74 15.57 15.63 -0.16 342 8,566 -64 Hover/Click
Nov23 230728 15.75 15.90 15.75 15.82 -0.15 107 1,305 +88 Hover/Click
Jan24 230728 16.00 16.01 16.00 16.01 -0.16 4 156 +1 Hover/Click
Mar24 230728 16.08 16.08 16.08 16.08 -0.15 0 3 +0 Hover/Click
Total Volume and Open Interest 453 10,034 +25  
Live Cattle(CME) Weekly Monthly
Aug23 230728 178.450 179.080 178.000 178.150 +0.100 6,601 46,141 -1,793 Hover/Click
Oct23 230728 179.800 180.350 179.250 179.600 +0.100 14,518 141,713 -408 Hover/Click
Dec23 230728 183.550 184.285 183.250 183.600 +0.200 5,649 66,111 -105 Hover/Click
Feb24 230728 187.435 188.050 187.235 187.630 +0.250 3,401 31,734 +18 Hover/Click
Apr24 230728 190.235 190.750 189.985 190.380 +0.145 2,777 23,093 +119 Hover/Click
Jun24 230728 183.880 184.600 183.785 184.185 +0.135 1,103 16,195 +406 Hover/Click
Total Volume and Open Interest 34,448 330,672 -1,636  
Feeder Cattle(CME) Weekly Monthly
Aug23 230728 245.550 246.080 244.785 245.600 +0.950 4,114 14,439 -518 Hover/Click
Sep23 230728 249.100 249.750 248.380 248.985 +0.700 3,654 17,279 +412 Hover/Click
Oct23 230728 251.200 251.735 250.435 251.000 +0.650 2,492 9,358 +127 Hover/Click
Nov23 230728 252.035 252.500 251.185 251.880 +0.800 1,484 6,696 +155 Hover/Click
Jan24 230728 250.485 250.850 249.485 250.250 +0.750 807 6,289 +41 Hover/Click
Mar24 230728 251.400 251.400 250.100 250.880 +0.695 289 1,624 +52 Hover/Click
Apr24 230728 253.450 254.235 253.130 254.000 +0.850 165 923 +51 Hover/Click
Total Volume and Open Interest 13,082 57,445 +364  
Lean Hogs(CME) Weekly Monthly
Aug23 230728 102.330 103.430 102.330 103.200 +1.170 4,760 25,176 -1,235 Hover/Click
Oct23 230728 83.680 85.300 83.650 85.030 +1.780 12,052 80,319 +1,294 Hover/Click
Dec23 230728 76.000 77.130 76.000 77.050 +1.250 5,040 45,381 +666 Hover/Click
Feb24 230728 80.200 81.000 79.950 80.880 +0.830 2,973 25,261 -22 Hover/Click
Apr24 230728 84.730 85.430 84.300 85.300 +0.650 925 14,438 +21 Hover/Click
May24 230728 88.750 89.200 88.730 89.150 +0.670 6 660 +0  
Jun24 230728 95.000 95.800 94.630 95.700 +0.700 448 6,526 +97 Hover/Click
Jul24 230728 95.100 96.100 95.050 96.050 +0.620 188 1,406 +51 Hover/Click
Total Volume and Open Interest 26,516 200,481 +894  
Class III Milk(CME) Weekly Monthly
Jul23 230728 13.81 13.82 13.80 13.81 +0.01 64 7,140 -46 Hover/Click
Aug23 230728 17.01 17.30 16.81 17.26 +0.28 643 5,456 -144 Hover/Click
Sep23 230728 17.40 17.77 17.22 17.70 +0.35 404 4,953 +188 Hover/Click
Oct23 230728 18.01 18.30 17.88 18.24 +0.27 89 2,829 +12 Hover/Click
Nov23 230728 18.46 18.66 18.35 18.64 +0.16 121 1,847 +38 Hover/Click
Dec23 230728 18.27 18.44 18.27 18.40 +0.13 73 1,611 -5 Hover/Click
Jan24 230728 18.22 18.29 18.21 18.27 +0.05 1 631 -1 Hover/Click
Feb24 230728 18.25 18.28 18.23 18.26 +0.06 2 532 +0 Hover/Click
Mar24 230728 18.28 18.32 18.27 18.31 +0.03 2 534 +0 Hover/Click
Apr24 230728 18.30 18.37 18.30 18.37 unch 8 278 +3 Hover/Click
May24 230728 18.30 18.42 18.30 18.35 unch 14 266 +1 Hover/Click
Jun24 230728 18.38 18.42 18.38 18.38 unch 0 371 +0 Hover/Click
Jul24 230728 18.48 18.48 18.48 18.48 unch 0 194 +0 Hover/Click
Total Volume and Open Interest 1,421 27,367 +46  
Cocoa(ICE) Weekly Monthly
Sep23 230728 3549 3562 3518 3525 -4 23,786 135,999 -1,732 Hover/Click
Dec23 230728 3539 3556 3514 3521 -3 15,612 127,545 +926 Hover/Click
Mar24 230728 3514 3530 3492 3497 -4 7,324 58,668 -199 Hover/Click
May24 230728 3484 3500 3463 3467 -4 2,351 16,971 -188 Hover/Click
Jul24 230728 3467 3471 3436 3437 -3 460 12,220 +100 Hover/Click
Sep24 230728 3424 3435 3397 3401 -2 176 5,698 +6 Hover/Click
Dec24 230728 3384 3384 3356 3356 +2 78 1,691 -38 Hover/Click
Total Volume and Open Interest 49,804 359,151 -1,111  
Coffee "C"(ICE) Weekly Monthly
Sep23 230728 161.30 161.90 157.35 157.90 -3.55 16,873 86,821 -391 Hover/Click
Dec23 230728 161.80 162.20 157.75 158.20 -3.50 9,170 60,858 +1,683 Hover/Click
Mar24 230728 163.20 163.45 159.05 159.45 -3.50 3,514 25,118 +157 Hover/Click
May24 230728 163.95 163.95 160.15 160.50 -3.45 1,696 11,261 -83 Hover/Click
Jul24 230728 164.90 164.90 161.15 161.45 -3.45 384 5,192 -44 Hover/Click
Sep24 230728 164.95 165.80 162.35 162.65 -3.45 230 3,483 +8 Hover/Click
Total Volume and Open Interest 32,129 199,841 +1,442  
Orange Juice(ICE) Weekly Monthly
Sep23 230728 317.10 317.75 311.15 316.85 -0.25 420 8,054 +48 Hover/Click
Nov23 230728 296.80 302.95 296.80 302.75 +0.20 106 1,623 +44 Hover/Click
Jan24 230728 287.90 293.75 287.90 293.75 -0.80 13 574 +7 Hover/Click
Mar24 230728 279.50 281.30 279.50 281.30 -0.70 2 38 +0 Hover/Click
May24 230728 264.45 264.45 264.45 264.45 -0.70 1 12 +1 Hover/Click
Jul24 230728 258.05 258.05 258.05 258.05 -0.70       Hover/Click
Total Volume and Open Interest 542 10,301 +100  
Sugar #11(ICE) Weekly Monthly
Oct23 230728 24.40 24.43 23.87 23.92 -0.51 43,474 394,176 +3,057 Hover/Click
Mar24 230728 24.64 24.64 24.09 24.14 -0.50 20,706 236,093 +1,830 Hover/Click
May24 230728 23.27 23.27 22.78 22.81 -0.46 6,697 95,836 +487 Hover/Click
Jul24 230728 22.49 22.49 22.08 22.10 -0.40 2,734 95,532 -130 Hover/Click
Oct24 230728 21.98 21.98 21.62 21.63 -0.36 1,282 47,461 +374 Hover/Click
Mar25 230728 21.65 21.65 21.36 21.38 -0.31 547 24,610 +143 Hover/Click
May25 230728 20.17 20.19 20.00 20.03 -0.26 525 6,879 +234 Hover/Click
Jul25 230728 19.39 19.42 19.21 19.24 -0.25 343 7,878 +104 Hover/Click
Oct25 230728 19.26 19.26 18.97 19.01 -0.25 52 5,417 +27 Hover/Click
Total Volume and Open Interest 76,368 917,958 +6,124  
London Cocoa(LCE) Weekly Monthly
Sep23 230728 2700 2711 2683 2686 +4 11,541 80,832 -605 Hover/Click
Dec23 230728 2693 2706 2680 2685 +8 10,258 72,517 +417 Hover/Click
Mar24 230728 2642 2652 2629 2633 +9 5,083 110,738 -67 Hover/Click
May24 230728 2597 2606 2581 2586 +6 4,032 30,752 -250 Hover/Click
Jul24 230728 2554 2564 2541 2545 +5 1,790 20,720 +494 Hover/Click
Sep24 230728 2528 2539 2517 2520 +6 669 10,112 +27 Hover/Click
Dec24 230728 2494 2503 2480 2482 +10 200 6,132 -131 Hover/Click
Total Volume and Open Interest 33,581 333,250 -112  
London Sugar(LCE) Weekly Monthly
Oct23 230728 684.10 686.30 676.80 678.50 -8.00 4,926 40,062 +215 Hover/Click
Dec23 230728 676.00 677.70 667.90 669.50 -8.90 2,203 21,735 +319 Hover/Click
Mar24 230728 665.40 665.80 657.60 659.10 -8.60 687 11,700 +39 Hover/Click
May24 230728 649.40 649.60 644.30 646.00 -7.20 134 8,832 +20 Hover/Click
Aug24 230728 625.40 626.60 622.40 623.90 -6.00 52 2,947 -19 Hover/Click
Total Volume and Open Interest 8,080 89,811 +579  
Cotton(ICE) Weekly Monthly
Oct23 230728 87.82 87.85 85.02 85.06 -1.56 69 144 +42 Hover/Click
Dec23 230728 84.58 85.68 84.14 84.26 -0.12 30,047 134,860 -1,504 Hover/Click
Mar24 230728 84.89 85.77 84.32 84.41 -0.16 7,890 36,068 +1,458 Hover/Click
May24 230728 84.71 85.71 84.34 84.45 -0.10 2,046 10,301 +588 Hover/Click
Jul24 230728 84.25 85.15 83.94 84.02 -0.14 879 6,933 +30 Hover/Click
Oct24 230728 82.67 82.67 80.22 80.43 -0.12       Hover/Click
Total Volume and Open Interest 41,372 203,607 +635  
Crude Oil(NYM) Weekly Monthly
Sep23 230728 79.84 80.71 79.07 80.58 +0.49 374,358 349,638 -9,937 Hover/Click
Oct23 230728 79.33 80.29 78.67 80.18 +0.55 138,780 226,487 +6,800 Hover/Click
Nov23 230728 78.87 79.87 78.30 79.76 +0.58 75,871 136,291 -6,102 Hover/Click
Dec23 230728 78.37 79.43 77.89 79.32 +0.62 111,979 238,922 +3,238 Hover/Click
Jan24 230728 77.82 78.96 77.48 78.85 +0.62 34,045 72,028 +3,670 Hover/Click
Feb24 230728 77.38 78.48 77.09 78.40 +0.63 9,733 43,903 -914 Hover/Click
Mar24 230728 77.01 78.01 76.69 77.93 +0.60 18,097 62,927 -1,554 Hover/Click
Apr24 230728 76.64 77.48 76.53 77.48 +0.59 2,316 27,278 +186 Hover/Click
May24 230728 76.28 77.03 76.16 77.03 +0.57 2,069 25,387 -47 Hover/Click
Jun24 230728 75.72 76.72 75.43 76.59 +0.55 18,994 122,875 +468 Hover/Click
Jul24 230728 75.18 76.16 75.13 76.16 +0.56 1,698 23,254 +162 Hover/Click
Aug24 230728 75.13 75.73 75.10 75.72 +0.55 713 15,711 +313 Hover/Click
Sep24 230728 74.72 75.31 74.48 75.31 +0.55 2,141 39,301 +67 Hover/Click
Oct24 230728 74.91 74.91 74.36 74.91 +0.54 527 14,411 +116 Hover/Click
Nov24 230728 74.53 74.53 74.53 74.53 +0.53 326 18,050 -44 Hover/Click
Dec24 230728 73.38 74.28 73.18 74.17 +0.52 23,833 126,274 +420 Hover/Click
Total Volume and Open Interest 827,997 1,738,972 -2,944  
e-miNY Crude Oil(NYM)
Sep23 230728 79.775 80.700 79.075 80.575 +0.475 11,490 2,157 +224  
Oct23 230728 79.300 80.275 78.700 80.175 +0.550 833 577 +64  
Nov23 230728 78.950 79.825 78.325 79.750 +0.575 32 48 +4  
Dec23 230728 78.200 79.400 77.900 79.325 +0.625 114 294 +8  
Jan24 230728 77.925 78.900 77.500 78.850 +0.625 2 28 +1  
Feb24 230728 78.250 78.400 77.500 78.400 +0.625 0 17 +0  
Mar24 230728 76.950 77.925 76.950 77.925 +0.600 8 14 -1  
Apr24 230728 76.800 77.550 76.700 77.475 +0.575 2 7 +1  
May24 230728 77.025 77.025 76.300 77.025 +0.575 0 2 +0  
Jun24 230728 75.850 76.600 75.850 76.600 +0.550 1 32 -1  
Total Volume and Open Interest 12,487 3,258 +300  
NY Harbor ULSD(NYM) Weekly Monthly
Aug23 230728 290.06 297.52 288.62 295.86 +4.17 17,082 9,924 -5,356 Hover/Click
Sep23 230728 290.17 296.51 287.77 294.98 +4.10 71,746 87,407 +3,242 Hover/Click
Oct23 230728 288.39 293.56 285.52 292.11 +3.55 43,034 50,084 +2,561 Hover/Click
Nov23 230728 282.83 288.84 281.78 287.69 +3.21 20,307 39,859 +436 Hover/Click
Dec23 230728 277.99 283.87 277.56 282.92 +2.87 21,928 47,749 +1,870 Hover/Click
Jan24 230728 276.20 280.41 274.56 279.69 +2.73 4,966 17,414 +48 Hover/Click
Feb24 230728 273.61 276.95 272.42 276.57 +2.68 2,317 9,867 -81 Hover/Click
Mar24 230728 269.12 273.28 268.57 272.96 +2.61 3,443 15,524 -377 Hover/Click
Apr24 230728 265.69 268.82 265.08 268.72 +2.57 1,354 9,302 +136 Hover/Click
May24 230728 263.51 265.55 261.88 265.55 +2.48 970 4,218 -25 Hover/Click
Jun24 230728 260.58 263.11 258.78 262.93 +2.38 2,064 16,386 +49 Hover/Click
Jul24 230728 258.92 261.47 257.54 261.33 +2.23 431 2,266 +78 Hover/Click
Aug24 230728 258.00 260.18 258.00 260.18 +2.05 182 1,460 +49 Hover/Click
Sep24 230728 259.17 259.17 259.17 259.17 +1.88 135 1,957 +13 Hover/Click
Total Volume and Open Interest 191,014 330,963 +2,549  
RBOB Gasoline(NYM) Weekly Monthly
Aug23 230728 294.60 299.60 292.40 295.58 +0.53 22,645 14,191 -6,070 Hover/Click
Sep23 230728 287.34 292.57 285.36 288.76 +0.61 68,409 125,470 -579 Hover/Click
Oct23 230728 258.38 263.00 256.66 260.66 +1.23 42,539 73,087 +1,407 Hover/Click
Nov23 230728 246.34 250.65 245.62 249.46 +1.45 17,552 37,948 +257 Hover/Click
Dec23 230728 238.83 241.84 237.91 241.31 +1.30 13,332 36,112 +358 Hover/Click
Jan24 230728 234.45 237.59 233.88 237.21 +1.31 5,585 27,586 +888 Hover/Click
Feb24 230728 234.49 236.35 233.04 236.10 +1.13 1,769 11,797 +14 Hover/Click
Mar24 230728 234.94 236.82 233.49 236.53 +0.92 1,635 13,536 +430 Hover/Click
Apr24 230728 251.76 253.65 251.21 253.65 +1.03 625 5,710 +124 Hover/Click
May24 230728 251.02 252.66 250.28 252.66 +1.13 243 1,956 -10 Hover/Click
Total Volume and Open Interest 174,922 361,819 -3,136  
e-miNY RBOB Gasoline(NYM)
Aug23 230728 295.58 295.58 295.58 295.58 +0.53 0 1 +0  
Sep23 230728 288.76 288.76 288.76 288.76 +0.61        
Oct23 230728 260.66 260.66 260.66 260.66 +1.23        
Nov23 230728 249.46 249.46 249.46 249.46 +1.45        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Sep23 230728 2.602 2.685 2.564 2.638 +0.043 166,760 334,984 +11,950 Hover/Click
Oct23 230728 2.717 2.801 2.682 2.753 +0.039 57,756 105,652 -134 Hover/Click
Nov23 230728 3.138 3.213 3.105 3.176 +0.034 27,516 106,757 +3,162 Hover/Click
Dec23 230728 3.555 3.625 3.522 3.589 +0.029 12,527 54,863 +241 Hover/Click
Jan24 230728 3.760 3.828 3.731 3.788 +0.023 18,792 85,116 -317 Hover/Click
Feb24 230728 3.696 3.752 3.663 3.717 +0.021 6,582 38,388 -136 Hover/Click
Mar24 230728 3.426 3.486 3.402 3.446 +0.016 9,388 73,172 +748 Hover/Click
Apr24 230728 3.133 3.191 3.111 3.158 +0.022 12,588 68,261 +524 Hover/Click
May24 230728 3.097 3.170 3.097 3.140 +0.020 3,105 34,607 +317 Hover/Click
Jun24 230728 3.222 3.260 3.191 3.232 +0.020 1,238 16,261 +1 Hover/Click
Jul24 230728 3.327 3.365 3.300 3.337 +0.019 2,501 15,422 +365 Hover/Click
Aug24 230728 3.372 3.406 3.347 3.383 +0.018 1,835 14,826 +241 Hover/Click
Sep24 230728 3.343 3.382 3.320 3.356 +0.021 1,760 14,511 +332 Hover/Click
Oct24 230728 3.424 3.465 3.400 3.442 +0.025 3,280 38,072 +549 Hover/Click
Nov24 230728 3.757 3.816 3.755 3.801 +0.025 1,236 13,874 +158 Hover/Click
Dec24 230728 4.177 4.245 4.177 4.227 +0.027 734 19,750 +11 Hover/Click
Total Volume and Open Interest 333,030 1,189,645 +17,779  
Brent Crude Oil(ICE) Weekly Monthly
Sep23 230728 83.71 85.09 83.22 84.99 +0.75 110,646 113,192 -40,269 Hover/Click
Oct23 230728 83.28 84.50 82.85 84.41 +0.62 354,644 567,004 +20,333 Hover/Click
Nov23 230728 82.81 84.03 82.42 83.92 +0.61 156,823 332,012 +12,421 Hover/Click
Dec23 230728 82.30 83.56 81.99 83.44 +0.60 162,218 299,367 -4,036 Hover/Click
Jan24 230728 81.85 83.08 81.57 82.96 +0.59 39,610 122,115 +176 Hover/Click
Feb24 230728 81.42 82.61 81.15 82.49 +0.58 30,206 101,621 +549 Hover/Click
Mar24 230728 80.93 82.17 80.75 82.06 +0.59 25,146 102,989 +970 Hover/Click
Apr24 230728 80.56 81.77 80.41 81.65 +0.58 12,232 33,232 -814 Hover/Click
May24 230728 80.20 81.39 80.04 81.27 +0.57 11,806 33,109 -1,129 Hover/Click
Jun24 230728 79.85 81.03 79.69 80.90 +0.57 24,634 108,947 +1,161 Hover/Click
Jul24 230728 79.74 80.65 79.72 80.53 +0.56 5,602 22,225 +33 Hover/Click
Aug24 230728 79.48 80.16 79.36 80.16 +0.56 3,323 20,143 -541 Hover/Click
Sep24 230728 79.10 79.81 79.10 79.81 +0.56 3,571 29,268 +500 Hover/Click
Oct24 230728 78.75 79.46 78.75 79.46 +0.55 469 15,522 -24 Hover/Click
Total Volume and Open Interest 978,316 2,271,676 -8,578  
Gas Oil(ICE) Weekly Monthly
Aug23 230728 856.50 881.75 850.75 874.00 +19.75 43,355 96,356 -6,554 Hover/Click
Sep23 230728 842.50 862.25 836.00 856.00 +16.00 99,505 152,815 +628 Hover/Click
Oct23 230728 831.50 848.50 825.75 843.00 +13.75 61,704 95,267 -1,542 Hover/Click
Nov23 230728 816.50 831.75 811.00 826.75 +12.25 36,527 55,204 +594 Hover/Click
Dec23 230728 798.75 812.50 793.25 808.00 +11.25 57,462 98,333 -598 Hover/Click
Jan24 230728 789.25 802.25 784.25 798.25 +10.75 11,307 34,482 -70 Hover/Click
Feb24 230728 782.50 794.50 777.50 790.75 +10.00 5,265 25,198 +469 Hover/Click
Mar24 230728 776.25 787.25 771.50 783.50 +8.75 8,181 35,396 +438 Hover/Click
Apr24 230728 769.25 779.75 765.75 776.50 +7.75 1,335 13,935 -8 Hover/Click
May24 230728 763.50 773.25 760.00 770.25 +7.00 1,174 8,483 +58 Hover/Click
Total Volume and Open Interest 343,214 720,409 -9,087  
WTI Crude Oil(ICE) Weekly Monthly
Sep23 230728 79.57 80.71 79.09 80.58 +0.49 60,137 86,856 -6,074 Hover/Click
Oct23 230728 79.12 80.30 78.74 80.18 +0.55 69,153 80,518 +2,079 Hover/Click
Nov23 230728 78.67 79.86 78.33 79.76 +0.58 42,863 34,555 +1,615 Hover/Click
Dec23 230728 78.48 79.41 77.91 79.32 +0.62 39,271 105,766 +6,286 Hover/Click
Jan24 230728 77.70 78.94 77.65 78.85 +0.62 9,234 14,459 -12 Hover/Click
Feb24 230728 77.21 78.40 77.21 78.40 +0.63 3,886 8,948 -88 Hover/Click
Mar24 230728 77.07 77.93 76.70 77.93 +0.60 2,491 15,334 -148 Hover/Click
Apr24 230728 76.62 77.48 76.62 77.48 +0.59 313 7,366 -12 Hover/Click
May24 230728 77.03 77.03 77.03 77.03 +0.57 582 4,106 -57 Hover/Click
Jun24 230728 75.54 76.59 75.54 76.59 +0.55 3,807 40,842 +259 Hover/Click
Jul24 230728 75.40 76.16 75.40 76.16 +0.56 163 5,368 +83 Hover/Click
Aug24 230728 75.72 75.72 75.72 75.72 +0.55 7 4,574 +2 Hover/Click
Sep24 230728 75.31 75.31 75.31 75.31 +0.55 133 10,810 +23 Hover/Click
Oct24 230728 74.91 74.91 74.91 74.91 +0.54 0 2,435 +0 Hover/Click
Nov24 230728 74.53 74.53 74.53 74.53 +0.53 0 3,576 +0 Hover/Click
Dec24 230728 73.62 74.17 73.62 74.17 +0.52 3,112 42,351 +466 Hover/Click
Total Volume and Open Interest 236,141 516,076 +4,522  
US Dollar Index(ICE) Weekly Monthly
Sep23 230728 101.480 101.825 101.095 101.400 -0.145 24,611 31,088 -2,613 Hover/Click
Dec23 230728 101.170 101.390 100.820 101.060 -0.145 91 501 +14 Hover/Click
Mar24 230728 100.705 100.705 100.705 100.705 -0.145 0 4 +0 Hover/Click
Total Volume and Open Interest 24,702 31,593 -2,599  
Australian Dollar(CME) Weekly Monthly
Sep23 230728 67.21 67.25 66.34 66.63 -0.52 114,687 137,879 -2,478 Hover/Click
Dec23 230728 67.42 67.44 66.55 66.83 -0.52 171 1,023 +49 Hover/Click
Mar24 230728 67.00 67.00 66.75 67.00 -0.52 0 91 +0 Hover/Click
Total Volume and Open Interest 114,907 139,317 -2,429  
British Pound(CME) Weekly Monthly
Sep23 230728 128.02 128.92 127.65 128.60 +0.56 130,099 220,504 -3,524 Hover/Click
Dec23 230728 128.01 128.83 127.63 128.58 +0.57 310 11,194 +77 Hover/Click
Mar24 230728 128.49 128.77 127.62 128.53 +0.57 21 243 +0 Hover/Click
Total Volume and Open Interest 131,234 233,293 -3,425  
Canadian Dollar(CME) Weekly Monthly
Sep23 230728 75.67 75.81 75.47 75.58 -0.05 75,305 152,435 -205 Hover/Click
Dec23 230728 75.75 75.86 75.62 75.66 -0.06 144 3,645 +72 Hover/Click
Mar24 230728 75.79 75.88 75.70 75.75 -0.05 6 333 +1 Hover/Click
Jun24 230728 75.84 75.95 75.73 75.78 -0.05 0 74 +0 Hover/Click
Total Volume and Open Interest 75,507 156,721 -104  
Japanese Yen(CME) Weekly Monthly
Sep23 230728 72.30 73.02 70.50 71.48 -0.86 246,871 226,661 +5,675 Hover/Click
Dec23 230728 73.46 74.10 71.92 72.52 -0.87 345 1,741 +47 Hover/Click
Mar24 230728 74.00 74.58 73.62 73.62 -0.91 2 50 +0 Hover/Click
Total Volume and Open Interest 248,429 229,313 +5,791  
Swiss Franc(CME) Weekly Monthly
Sep23 230728 115.66 116.07 115.06 115.66 +0.01 27,401 42,802 +94 Hover/Click
Dec23 230728 116.70 117.17 116.20 116.80 +0.01 403 738 +126 Hover/Click
Mar24 230728 117.88 118.32 117.41 117.97 +0.02 1 129 -1 Hover/Click
Total Volume and Open Interest 27,805 43,805 +219  
EuroFX(CME) Weekly Monthly
Sep23 230728 110.06 110.75 109.70 110.51 +0.51 330,420 744,654 -5,527 Hover/Click
Dec23 230728 110.58 111.24 110.20 111.00 +0.51 1,229 10,015 -307 Hover/Click
Mar24 230728 111.00 111.68 110.77 111.56 +0.51 48 1,777 +19 Hover/Click
Total Volume and Open Interest 332,168 763,398 -5,846  
Mexican Peso(CME) Weekly Monthly
Sep23 230728 587.25 596.00 584.50 594.13 +6.25 63,925 232,657 +140 Hover/Click
Dec23 230728 581.25 585.63 575.63 584.13 +6.00 0 34 +0 Hover/Click
Total Volume and Open Interest 63,925 232,729 +140  
New Zealand Dollar(CME) Weekly Monthly
Sep23 230728 61.8400 61.9300 61.2100 61.5300 -0.2500 31,324 35,592 -244 Hover/Click
Dec23 230728 61.7000 61.8800 61.2300 61.5300 -0.2500 8 28 -6 Hover/Click
Total Volume and Open Interest 31,332 35,621 -250  
Brazilian Real(CME) Weekly Monthly
Aug23 230728 210.25 212.85 210.00 211.40 +0.95 28,669 20,048 -6,990  
Sep23 230728 209.00 211.55 208.70 210.15 +0.90 23,183 42,212 +13,092 Hover/Click
Oct23 230728 209.85 210.55 208.05 209.35 +1.05 4 47 -4  
Nov23 230728 208.30 208.30 208.30 208.30 +0.75        
Total Volume and Open Interest 51,856 62,308 +6,098  
Bitcoin RR(CME) Weekly Monthly
Jul23 230728 29200 29420 29080 29397 +282 8,850 1,157 -2,306 Hover/Click
Aug23 230728 29330 29805 29275 29535 +225 7,289 10,598 +1,444 Hover/Click
Sep23 230728 29695 30065 29570 29825 +200 2,168 3,844 +879 Hover/Click
Oct23 230728 29915 30300 29830 30090 +215 99 78 +45 Hover/Click
Nov23 230728 30295 30500 30295 30295 +230 0 8 +0 Hover/Click
Total Volume and Open Interest 18,407 15,822 +62  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230728 124~000 124~210 123~090 124~080 +0~120 475,993 1,268,746 +6,789 Hover/Click
Dec23 230728 124~120 124~270 123~180 124~160 +0~120 566 1,592 +444 Hover/Click
Mar24 230728 124~180 124~180 124~180 124~180 +0~120 1 1 +1 Hover/Click
Total Volume and Open Interest 476,560 1,270,339 +7,234  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230728 111~025 111~210 110~255 111~110 +0~105 2,217,996 4,809,816 +50,510 Hover/Click
Dec23 230728 111~210 112~050 111~125 111~290 +0~105 5,222 14,261 +364 Hover/Click
Mar24 230728 112~160 112~160 112~160 112~160 +0~100 7 9 +7 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230728 106~182 106~316 106~132 106~242 +0~072 1,537,414 5,460,158 +63,872 Hover/Click
Dec23 230728 107~050 107~174 107~002 107~106 +0~074 1,788 5,896 +887 Hover/Click
Mar24 230728 107~312 107~312 107~312 107~312 +0~074       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230728 101~134 101~196 101~126 101~154 +0~022 732,212 3,619,938 -34,060 Hover/Click
Dec23 230728 101~295 102~040 101~290 101~312 +0~020 348 552 +260 Hover/Click
Mar24 230728 102~192 102~192 102~192 102~192 +0~020 0 2 +0 Hover/Click
Total Volume and Open Interest 732,560 3,620,492 -33,800  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230728 94.580 94.600 94.575 94.590 +0.010 369,579 1,115,057 -4,330  
Dec23 230728 94.600 94.650 94.595 94.620 +0.025 557,747 1,276,161 -34,796  
Mar24 230728 94.790 94.875 94.785 94.820 +0.035 405,188 858,688 -12,457  
Jun24 230728 95.100 95.210 95.090 95.130 +0.040 384,075 799,301 +11,803  
Sep24 230728 95.465 95.595 95.455 95.500 +0.040 294,280 754,006 -1,373  
Dec24 230728 95.800 95.930 95.785 95.835 +0.040 347,586 761,459 +16,323  
Mar25 230728 96.050 96.175 96.025 96.095 +0.050 189,340 523,884 -721  
Jun25 230728 96.205 96.325 96.180 96.260 +0.055 166,381 511,569 +7,123  
Sep25 230728 96.300 96.415 96.270 96.360 +0.060 156,394 444,870 +21,701  
Dec25 230728 96.380 96.480 96.340 96.435 +0.065 147,778 347,202 +6,707  
Mar26 230728 96.440 96.535 96.400 96.495 +0.065 83,854 250,560 +2,608  
Jun26 230728 96.485 96.575 96.440 96.535 +0.060 64,558 178,521 -754  
Sep26 230728 96.525 96.605 96.470 96.565 +0.060 42,867 150,924 +2,184  
Dec26 230728 96.535 96.620 96.485 96.575 +0.055 54,473 172,622 +2,856  
Mar27 230728 96.545 96.620 96.490 96.580 +0.055 32,797 124,264 -370  
Jun27 230728 96.545 96.610 96.485 96.575 +0.055 29,194 126,209 -57  
Sep27 230728 96.520 96.585 96.465 96.555 +0.055 26,850 86,689 +3,984  
Dec27 230728 96.490 96.550 96.435 96.520 +0.050 52,472 146,085 +122  
Total Volume and Open Interest 260,928 1,582,061 +5,758  
Ultra T-Bond(CBOT)
Sep23 230728 131~23 132~16 130~22 131~30 +0~20 273,101 1,516,234 +9,699  
Dec23 230728 133~15 134~04 132~27 133~28 +0~18 35 39 +12  
Mar24 230728 135~02 135~02 135~02 135~02 +0~18        
Total Volume and Open Interest 273,136 1,516,273 +9,711  
Ultra 10-Yr T-Note(CBOT)
Sep23 230728 116~180 117~075 116~065 116~285 +0~130 461,180 1,761,084 -253  
Dec23 230728 117~110 117~175 117~110 117~110 +0~130 1 2 +1  
Mar24 230728 117~040 117~040 117~040 117~040 +0~130        
Total Volume and Open Interest 461,181 1,761,086 -252  
30 Day Federal Funds(CBOT)
Jul23 230728 94.882 94.882 94.880 94.880 unch 2,302 322,484 -99  
Aug23 230728 94.675 94.675 94.670 94.670 -0.005 65,436 403,378 -9,732  
Sep23 230728 94.655 94.660 94.650 94.650 -0.005 26,062 91,181 +1,071  
Oct23 230728 94.620 94.635 94.615 94.620 unch 146,672 283,356 +10,721  
Nov23 230728 94.575 94.595 94.575 94.580 +0.005 123,010 225,083 -12,063  
Dec23 230728 94.600 94.625 94.595 94.600 +0.005 27,854 70,249 +4,750  
Total Volume and Open Interest 539,413 1,719,337 +6,689  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230728 148.26 148.32 146.35 147.16 -1.09 1,422 18,748 +497 Hover/Click
Dec23 230728 146.91 146.91 146.91 146.91 -1.09 0 1 +0 Hover/Click
Mar24 230728 146.91 146.91 146.91 146.91 -1.09       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Sep23 230728 133.92 135.88 131.90 134.62 -0.48 99,042 197,504 +6,585  
Dec23 230728 134.00 134.56 132.10 134.44 -0.56 24 124 +17  
Mar24 230728 134.12 134.12 134.12 134.12 -0.48        
Total Volume and Open Interest 99,066 197,628 +6,602  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230728 132.51 133.30 131.81 132.90 -0.09 898,756 1,258,571 +85,952 Hover/Click
Dec23 230728 131.00 132.70 131.00 132.40 unch 1,131 2,649 +877 Hover/Click
Mar24 230728 132.40 132.40 132.40 132.40 -0.07       Hover/Click
Total Volume and Open Interest 899,887 1,261,220 +86,829  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230728 115.61 116.01 115.32 115.83 +0.09 673,206 1,350,580 +20,710 Hover/Click
Dec23 230728 117.22 117.22 117.22 117.22 +0.10 2,547 2,703 +2,492 Hover/Click
Mar24 230728 116.83 116.83 116.83 116.83 +0.09       Hover/Click
Total Volume and Open Interest 675,753 1,353,283 +23,202  
Euro-Schatz(EUREX)
Sep23 230728 104.96 105.09 104.89 105.02 +0.07 779,361 1,975,094 +158,245  
Dec23 230728 105.36 105.36 105.36 105.36 +0.06 45 633 +45  
Mar24 230728 104.85 104.85 104.85 104.85 +0.15        
Total Volume and Open Interest 779,406 1,975,727 +158,290  
3-Mth Euribor(EUREX)
Sep23 230728 96.195 96.195 96.195 96.195 +0.030 0 69 +0  
Dec23 230728 96.130 96.130 96.130 96.130 +0.030 0 19 +0  
Mar24 230728 96.210 96.210 96.210 96.210 +0.040 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230728 95~15 96~02 95~04 95~30 -0~03 170,332 512,297 -2,054 Hover/Click
Dec23 230728 96~05 96~05 96~05 96~05 -0~03 0 2 +0 Hover/Click
Total Volume and Open Interest 170,332 512,299 -2,054  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep23 230728 96.165 96.220 96.160 96.190 +0.035 251,595 520,483 +2,224  
Dec23 230728 96.105 96.165 96.090 96.130 +0.035 231,931 509,942 +1,169  
Mar24 230728 96.165 96.240 96.150 96.205 +0.045 162,131 474,158 -9,679  
Total Volume and Open Interest 1,445,656 3,633,208 -14,077  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230728 95.65 95.69 95.63 95.68 +0.02 23,963 225,970 -3,966  
Dec23 230728 95.53 95.55 95.48 95.54 unch 17,796 197,176 -7,809  
Mar24 230728 95.51 95.51 95.44 95.50 -0.02 15,365 144,972 -1,436  
Jun24 230728 95.56 95.56 95.47 95.52 -0.05 11,321 122,621 -209  
Sep24 230728 95.67 95.67 95.57 95.63 -0.05 11,333 100,428 -2,308  
Dec24 230728 95.81 95.81 95.71 95.77 -0.05 10,066 67,746 -1,063  
Mar25 230728 95.91 95.92 95.82 95.87 -0.07 2,586 37,567 +14  
Jun25 230728 96.03 96.03 95.91 95.96 -0.08 2,307 26,160 +10  
Sep25 230728 96.03 96.04 95.96 96.02 -0.08 127 1,042 -64  
Dec25 230728 96.08 96.08 96.01 96.06 -0.09 66 832 +11  
Total Volume and Open Interest 95,347 926,082 -16,668  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230728 96.08 96.08 95.88 95.94 -0.14 106,168 1,009,303 -447  
Dec23 230728 95.94 95.94 95.94 95.94 -0.14        
Total Volume and Open Interest 106,168 1,009,303 -447  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230728 96.18 96.19 96.07 96.12 -0.08 106,407 785,662 -4,718  
Dec23 230728 96.12 96.12 96.12 96.12 -0.08        
Total Volume and Open Interest 106,407 785,662 -4,718  
Gold(CMX) Weekly Monthly
Aug23 230728 1945.5 1962.2 1944.2 1960.4 +14.7 194,253 21,315 -35,225 Hover/Click
Oct23 230728 1965.9 1982.0 1964.5 1980.0 +14.7 16,908 31,778 +2,849 Hover/Click
Dec23 230728 1985.3 2002.0 1983.9 1999.9 +14.7 189,848 379,326 +16,848 Hover/Click
Feb24 230728 2007.0 2022.0 2005.7 2020.6 +14.6 1,940 14,320 +317 Hover/Click
Apr24 230728 2026.7 2041.9 2026.3 2040.2 +14.5 530 6,600 +203 Hover/Click
Jun24 230728 2046.2 2061.3 2045.0 2059.7 +14.5 178 2,450 +40 Hover/Click
Aug24 230728 2078.2 2078.2 2078.2 2078.2 +14.5 94 518 +21 Hover/Click
Oct24 230728 2094.6 2095.2 2094.6 2095.2 +14.5 11 45 +1 Hover/Click
Dec24 230728 2102.0 2109.9 2101.4 2109.9 +14.5 18 816 -3 Hover/Click
Feb25 230728 2125.5 2125.5 2125.5 2125.5 +14.5 2 1 +1 Hover/Click
Apr25 230728 2144.7 2144.7 2144.7 2144.7 +14.5       Hover/Click
Jun25 230728 2151.5 2151.5 2151.5 2151.5 +14.5 0 290 +0 Hover/Click
Total Volume and Open Interest 407,622 459,034 -14,573  
Silver(CMX) Weekly Monthly
Sep23 230728 2426.5 2454.5 2424.0 2449.5 +12.8 83,213 116,276 -2,491 Hover/Click
Dec23 230728 2468.5 2489.5 2461.0 2485.9 +13.3 3,620 23,266 +1,307 Hover/Click
Mar24 230728 2506.5 2524.5 2504.0 2523.2 +13.9 600 3,586 +106 Hover/Click
May24 230728 2529.5 2548.0 2529.5 2546.8 +14.0 203 814 +102 Hover/Click
Jul24 230728 2570.0 2570.0 2569.5 2569.5 +14.0 69 309 +47 Hover/Click
Sep24 230728 2592.1 2592.1 2592.1 2592.1 +14.4 2 11 -1 Hover/Click
Dec24 230728 2621.3 2621.3 2621.3 2621.3 +15.2 2 20 +0 Hover/Click
Total Volume and Open Interest 87,807 145,255 -996  
Platinum(NYMEX) Weekly Monthly
Oct23 230728 942.8 949.5 935.0 943.7 -1.3 24,469 62,143 +1,346 Hover/Click
Jan24 230728 951.5 956.4 943.3 951.3 -1.0 1,096 3,902 +624 Hover/Click
Apr24 230728 959.0 967.4 951.4 958.6 -1.7 168 439 +75 Hover/Click
Jul24 230728 966.9 966.9 964.4 964.4 -1.8 11 45 +9 Hover/Click
Total Volume and Open Interest 25,746 66,536 +2,053  
Palladium(NYMEX) Weekly Monthly
Sep23 230728 1234.50 1264.50 1219.00 1239.60 +3.00 2,804 15,437 +225 Hover/Click
Dec23 230728 1255.00 1275.50 1233.00 1252.00 +3.40 661 2,514 +355 Hover/Click
Mar24 230728 1280.00 1280.00 1264.00 1264.00 +3.40 1 87 +0 Hover/Click
Total Volume and Open Interest 3,466 18,040 +580  
Copper(CMX) Weekly Monthly
Sep23 230728 384.80 393.40 384.40 392.65 +5.10 76,400 121,932 -1,415 Hover/Click
Dec23 230728 387.25 395.40 386.95 394.95 +5.00 11,700 69,226 +2,187 Hover/Click
Mar24 230728 388.95 396.55 388.90 396.45 +4.85 3,337 28,346 +728 Hover/Click
May24 230728 396.35 398.00 390.60 397.20 +4.80 637 6,389 +286 Hover/Click
Jul24 230728 394.35 398.35 393.70 397.50 +4.65 197 1,762 +60 Hover/Click
Total Volume and Open Interest 93,648 235,778 +1,265  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230728 35439 35708 35376 35592 +161 188,130 107,210 -5,643 Hover/Click
Dec23 230728 35780 36031 35714 35929 +166 177 521 +37 Hover/Click
Mar24 230728 36182 36300 36137 36137 +173 2 12 +2 Hover/Click
Jun24 230728 36207 36263 36207 36207 +157 0 2 +0 Hover/Click
Total Volume and Open Interest 188,309 107,745 -5,604  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep23 230728 35451 35709 35376 35592 +161 91,681 26,086 -2,271 Hover/Click
Dec23 230728 35768 36039 35720 35929 +166 486 833 -123 Hover/Click
Mar24 230728 36137 36224 36137 36137 +173 1 10 +0 Hover/Click
Jun24 230728 36207 36281 36207 36207 +157       Hover/Click
Total Volume and Open Interest 92,168 26,929 -2,394  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230728 4566.00 4616.50 4558.00 4606.50 +42.25 1,924,565 2,193,887 -10,586 Hover/Click
Dec23 230728 4619.00 4667.50 4609.75 4658.00 +42.75 3,623 20,519 +365 Hover/Click
Mar24 230728 4670.25 4720.25 4664.50 4712.00 +43.50 18 2,430 -1 Hover/Click
Jun24 230728 4765.75 4765.75 4765.75 4765.75 +44.50 0 1,207 +0 Hover/Click
Total Volume and Open Interest 1,928,206 2,220,137 -10,222  
e-Micro S&P 500(CME) Weekly Monthly
Sep23 230728 4567.00 4616.50 4558.25 4606.50 +42.25 989,662 205,476 +3,684 Hover/Click
Dec23 230728 4615.50 4668.00 4609.75 4658.00 +42.75 2,962 2,544 +40 Hover/Click
Mar24 230728 4667.25 4721.50 4667.25 4712.00 +43.50 49 303 +20 Hover/Click
Jun24 230728 4765.75 4765.75 4765.75 4765.75 +44.50 20 59 +19 Hover/Click
Total Volume and Open Interest 992,694 208,386 +3,763  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230728 15580.00 15896.00 15546.25 15847.50 +276.50 846,437 252,998 +610 Hover/Click
Dec23 230728 15767.50 16095.00 15746.25 16048.25 +279.00 4,072 7,790 +662 Hover/Click
Mar24 230728 16100.00 16250.00 16100.00 16243.00 +278.00 12 26 +3 Hover/Click
Total Volume and Open Interest 850,521 260,940 +1,275  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep23 230728 15584.00 15895.75 15546.50 15847.50 +276.50 1,350,572 123,890 +1,158 Hover/Click
Dec23 230728 15774.50 16095.00 15746.50 16048.25 +279.00 3,833 3,338 +46 Hover/Click
Mar24 230728 16068.50 16294.00 16068.50 16243.00 +278.00 20 65 +0 Hover/Click
Total Volume and Open Interest 1,354,431 127,329 +1,203  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230728 2711.30 2741.50 2704.30 2731.70 +21.70 14,245 38,317 +864 Hover/Click
Dec23 230728 2747.90 2757.10 2747.90 2747.90 +21.10       Hover/Click
Mar24 230728 2768.20 2768.20 2768.20 2768.20 +21.30       Hover/Click
Total Volume and Open Interest 14,245 38,317 +864  
Volatility Index(CBOE)
Jul23 230719 13.30 13.30 13.03 13.05 -0.25 57,238 52,183 -15,257  
Aug23 230728 15.65 15.75 14.85 14.99 -0.70 122,790 183,797 -6,222  
Sep23 230728 16.92 16.96 16.30 16.54 -0.42 66,458 104,114 +4,086  
Oct23 230728 17.67 17.72 17.21 17.39 -0.37 18,472 39,658 -550  
Total Volume and Open Interest 234,388 399,880 -6  
S & P 600(CME)
Sep23 230728 1278.50 1281.40 1278.50 1278.50 +11.30 0 537 +0  
Dec23 230728 1292.10 1292.10 1292.10 1292.10 +11.40        
Total Volume and Open Interest 0 537 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230728 1966.30 1996.40 1959.50 1991.00 +24.80 209,790 520,802 +2,952 Hover/Click
Dec23 230728 1992.90 2015.90 1980.00 2011.40 +25.30 262 1,981 -30 Hover/Click
Mar24 230728 2031.70 2031.70 2003.80 2031.70 +26.60 3 16 +3 Hover/Click
Total Volume and Open Interest 210,055 522,799 +2,925  
e-Micro Russell 2000(CME) Weekly Monthly
Sep23 230728 1967.90 1996.50 1959.60 1991.00 +24.80 90,501 18,070 +196 Hover/Click
Dec23 230728 1986.00 2017.30 1980.20 2011.40 +25.30 473 413 -37 Hover/Click
Mar24 230728 2031.70 2031.70 2031.70 2031.70 +26.60 0 2 +0 Hover/Click
Total Volume and Open Interest 90,974 18,487 +159  
Nikkei 225(CME)
Sep23 230728 32600 33175 32030 33130 +570 10,315 16,667 +404  
Dec23 230728 32345 33020 31915 32945 +560 10 50 +0  
Total Volume and Open Interest 10,325 16,717 +404  
Nikkei 225(SGX) Weekly Monthly
Sep23 230728 32915 33215 31995 32685 -225 35,628 126,720 +621  
Dec23 230728 32580 32600 32140 32460 -225 12 9,379 +0  
Mar24 230728 32395 32395 32395 32395 -225 0 581 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Sep23 230728 32930 33220 32000 32770 -150 731,366 396,161 +2,714  
Dec23 230728 32690 32980 31765 32520 -160 17,302 15,783 -199  
Mar24 230728 32610 32910 31700 32470 -140 1,007 3,563 -161  
Total Volume and Open Interest 786,304 477,073 +15,827  
Nikkei 225(JPX)
Sep23 230728 32930 33220 32000 32770 -150 52,168 201,582 +2,277  
Dec23 230728 32700 32970 31770 32520 -160 448 42,113 +39  
Mar24 230728 32810 32890 31750 32470 -140 7 4,491 -22  
Total Volume and Open Interest 52,627 295,403 +2,642  
Nikkei 225(CME) Yen
Sep23 230728 32585 33140 32000 33095 +590 37,035 49,717 -186  
Dec23 230728 32170 32875 31775 32860 +585 12 19 +0  
Mar24 230728 32815 32815 32815 32815 +590        
Total Volume and Open Interest 37,047 49,739 -186  
Nikkei 225(CME) e-Mini Yen
Sep23 230728 33095 33095 33095 33095 +590        
Dec23 230728 32860 32860 32860 32860 +585        
Mar24 230728 32815 32815 32815 32815 +590        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug23 230728 7478.5 7515.0 7431.5 7492.0 +9.5 80,317 205,826 +11,704  
Sep23 230728 7497.0 7519.5 7497.0 7513.5 +9.5 119 5,682 +1  
Oct23 230728 7533.5 7533.5 7533.5 7533.5 +9.5        
Dec23 230728 7565.5 7565.5 7565.5 7565.5 +9.5 2 2 +1  
Mar24 230728 7631.0 7631.0 7631.0 7631.0 +8.0        
Jun24 230728 7535.5 7535.5 7535.5 7535.5 +5.0        
Total Volume and Open Interest 80,438 211,511 +11,706  
Hang Seng Index(HKFE) Weekly Monthly
Jul23 230728 19683 19794 19318 19782 +110 120,529 17,570 -31,619  
Aug23 230728 19735 20003 19365 19964 +234 85,422 94,035 +12,299  
Sep23 230728 19688 19998 19380 19963 +243 3,834 9,016 +1,099  
Total Volume and Open Interest 210,729 132,061 -18,299  
DAX(EUREX) Weekly Monthly
Sep23 230728 16430.0 16576.0 16399.0 16561.0 +70.0 75,782 74,800 -426  
Dec23 230728 16700.0 16716.0 16672.0 16716.0 +69.0 19 96 +9  
Mar24 230728 16887.0 16887.0 16887.0 16887.0 +71.0        
Total Volume and Open Interest 75,801 74,896 -417  
Mini-DAX(EUREX)
Sep23 230728 16417.0 16584.0 16400.0 16561.0 +70.0 52,066 12,615 +741  
Dec23 230728 16491.0 16716.0 16491.0 16716.0 +69.0 48 116 +24  
Mar24 230728 16803.0 16887.0 16803.0 16887.0 +71.0 1 2 +1  
Total Volume and Open Interest 52,115 12,733 +766  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230728 4443 4498 4432 4495 +26 1,182,595 3,082,558 +38,755  
Dec23 230728 4480 4524 4480 4524 +26 87 74,023 -65  
Mar24 230728 4557 4557 4557 4557 +27 0 14,396 +0  
Total Volume and Open Interest 1,182,682 3,187,188 +38,690  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230728 11399 11399 11324 11355 -39 33,959 143,178 +4,398  
Dec23 230728 11406 11406 11392 11392 -39 23 704 +11  
Mar24 230728 11344 11344 11344 11344 -38 0 94 +0  
Total Volume and Open Interest 33,982 143,976 +4,409  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230728 7651.50 7705.50 7635.00 7684.50 -8.00 95,546 561,844 +6,949  
Dec23 230728 7764.00 7768.00 7742.00 7747.00 -8.50 2 460 +2  
Mar24 230728 7795.00 7795.00 7795.00 7795.00 -8.50 0 7 +0  
Total Volume and Open Interest 95,764 563,305 +7,167  
SPI 200(SFE) Weekly Monthly
Sep23 230728 7411.0 7444.0 7305.0 7357.0 -54.0 43,963 257,249 +6,652  
Dec23 230728 7476.0 7484.0 7402.0 7402.0 -54.0 1 495 +0  
Mar24 230728 7335.0 7335.0 7335.0 7335.0 -54.0        
Total Volume and Open Interest 43,965 257,944 +6,650  
FTSE MIB(ISE)
Sep23 230728 29725.00 29755.00 29570.00 29679.00 -65.00 19,058 93,145 +1,691  
Dec23 230728 29670.00 29760.00 29660.00 29714.00 -65.00 71 715 +42  
Mar24 230728 29609.00 29609.00 29609.00 29609.00 -65.00        
Total Volume and Open Interest 19,129 93,860 +1,733  
KOSPI 200(KFE)
Sep23 230728 344.65 345.90 342.75 345.25 -1.10 256,654 283,456 +77  
Dec23 230728 347.00 347.90 344.80 346.90 -1.40 501 25,777 +509  
Mar24 230728 345.30 347.20 344.75 347.20 +0.40 0 17,529 +371  
Total Volume and Open Interest 257,155 349,121 +1,960  
GSCI(CME) Weekly Monthly
Aug23 230728 587.10 591.20 584.65 590.30 +4.30 1 603 +1  
Sep23 230728 592.80 592.80 582.20 592.80 +4.30        
Oct23 230728 595.30 595.30 595.30 595.30 +9.30        
Total Volume and Open Interest 1 603 +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

Newsflash

Its stability & liquidity make it a trader’s dream. With 2025’s geopolitical storms brewing, MRCI’s Brent Oil Report shows you how to ride seasonal waves as you manage risk. Intrigued?