Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri July 21, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug23 230721 1491.75 1504.00 1485.00 1501.00 +6.00 33,338 56,074 -4,063 Hover/Click
Sep23 230721 1423.50 1432.75 1412.25 1429.00 +2.75 22,971 51,103 -745 Hover/Click
Nov23 230721 1401.25 1408.75 1385.25 1401.75 -3.00 149,511 309,151 +1,283 Hover/Click
Jan24 230721 1407.00 1415.00 1391.25 1408.25 -2.25 23,951 69,923 +2,253 Hover/Click
Mar24 230721 1395.25 1405.50 1383.25 1397.75 -1.50 19,155 83,303 +3,503 Hover/Click
May24 230721 1388.00 1399.00 1377.00 1391.50 -1.25 11,037 51,072 +2,280 Hover/Click
Jul24 230721 1381.25 1394.75 1372.50 1386.25 -1.50 3,789 26,029 +455 Hover/Click
Aug24 230721 1365.75 1369.00 1353.00 1361.75 -1.25 101 1,424 -10 Hover/Click
Sep24 230721 1312.75 1318.00 1307.50 1314.00 -2.25 27 1,056 -4 Hover/Click
Nov24 230721 1291.75 1302.75 1284.50 1294.25 -3.00 2,194 15,110 +901 Hover/Click
Jan25 230721 1289.25 1305.00 1289.00 1297.50 -2.75 89 190 +30 Hover/Click
Mar25 230721 1283.75 1283.75 1281.25 1283.75 -2.25 0 11 +0 Hover/Click
May25 230721 1274.50 1280.00 1273.75 1274.50 -1.75 0 943 +0 Hover/Click
Jul25 230721 1274.25 1276.75 1274.25 1276.75 -1.25 0 82 +0 Hover/Click
Total Volume and Open Interest 266,181 665,807 +5,890  
Soybean Meal(CBOT) Weekly Monthly
Aug23 230721 440.00 444.00 434.30 442.80 +2.30 32,951 54,125 -5,581 Hover/Click
Sep23 230721 425.00 428.10 418.70 426.30 +0.70 22,558 73,001 +1,698 Hover/Click
Oct23 230721 412.30 413.90 405.70 411.50 -1.50 9,989 50,627 +867 Hover/Click
Dec23 230721 410.00 411.20 403.00 408.50 -2.10 62,819 189,701 -3,442 Hover/Click
Jan24 230721 406.50 407.30 399.80 403.70 -3.30 10,431 48,803 +148 Hover/Click
Mar24 230721 398.90 399.50 392.80 395.80 -3.40 6,543 29,815 +337 Hover/Click
May24 230721 391.70 394.10 388.00 390.80 -3.00 2,886 16,494 -401 Hover/Click
Jul24 230721 389.90 392.20 386.60 389.00 -3.10 1,637 8,675 +184 Hover/Click
Aug24 230721 386.00 386.90 382.00 384.50 -3.00 294 2,068 -40 Hover/Click
Sep24 230721 380.80 380.80 376.40 378.50 -3.30 110 1,721 +12 Hover/Click
Total Volume and Open Interest 150,331 478,720 -6,210  
Soybean Oil(CBOT) Weekly Monthly
Aug23 230721 67.64 69.55 67.59 69.40 +1.76 30,091 60,010 -2,721 Hover/Click
Sep23 230721 64.70 66.31 64.69 66.02 +1.01 22,591 63,049 +1,094 Hover/Click
Oct23 230721 62.86 64.21 62.62 63.74 +0.57 8,078 49,809 -67 Hover/Click
Dec23 230721 62.23 63.37 61.73 62.80 +0.38 59,739 191,566 +2,128 Hover/Click
Jan24 230721 62.07 63.00 61.41 62.42 +0.31 8,105 46,027 +662 Hover/Click
Mar24 230721 61.60 62.55 60.97 61.96 +0.30 7,382 35,717 +642 Hover/Click
May24 230721 61.27 62.13 60.55 61.53 +0.33 4,159 20,562 +776 Hover/Click
Jul24 230721 60.77 61.64 60.08 61.09 +0.37 2,187 21,894 +64 Hover/Click
Aug24 230721 60.50 60.56 60.33 60.33 +0.31 184 2,166 +6 Hover/Click
Sep24 230721 59.25 59.80 58.83 59.48 +0.24 202 1,588 +71 Hover/Click
Total Volume and Open Interest 143,385 499,603 +2,740  
Canola(WCE) Weekly Monthly
Nov23 230721 841.1 845.7 820.1 825.8 -17.2 22,775 140,499 -925 Hover/Click
Jan24 230721 838.5 841.8 821.3 825.6 -14.2 8,248 42,004 +2,220 Hover/Click
Mar24 230721 832.0 835.6 819.4 821.5 -10.6 3,218 17,327 +856 Hover/Click
May24 230721 821.6 823.8 811.6 812.7 -8.1 1,730 6,582 +523 Hover/Click
Jul24 230721 807.7 810.2 801.1 802.4 -5.4 933 3,435 -311 Hover/Click
Total Volume and Open Interest 37,185 211,940 +2,611  
Corn(CBOT) Weekly Monthly
Sep23 230721 536.50 538.75 522.50 527.00 -10.25 193,393 402,527 -6,897 Hover/Click
Dec23 230721 545.50 546.25 531.25 536.25 -10.00 352,033 569,849 -908 Hover/Click
Mar24 230721 556.75 557.00 542.25 547.50 -10.00 63,415 126,736 -3,831 Hover/Click
May24 230721 562.50 563.00 548.75 554.00 -9.75 17,508 41,745 +1,098 Hover/Click
Jul24 230721 564.25 565.00 551.00 556.25 -9.25 18,407 67,188 -174 Hover/Click
Sep24 230721 535.00 539.00 528.75 532.75 -7.25 3,995 12,692 -50 Hover/Click
Dec24 230721 534.75 535.25 525.50 528.50 -7.00 13,160 51,086 +1,454 Hover/Click
Mar25 230721 542.25 543.75 535.00 537.75 -6.75 241 1,504 +38 Hover/Click
May25 230721 542.25 542.25 540.50 542.25 -6.50 7 80 +1 Hover/Click
Jul25 230721 543.75 543.75 542.75 543.75 -6.50 6 193 -1 Hover/Click
Total Volume and Open Interest 662,475 1,276,006 -9,170  
Wheat(CBOT) Weekly Monthly
Sep23 230721 724.75 733.25 693.50 697.50 -29.50 148,746 143,508 -4,322 Hover/Click
Dec23 230721 743.25 752.25 714.00 717.75 -28.50 74,828 92,090 +3,070 Hover/Click
Mar24 230721 758.00 765.75 731.00 734.50 -26.00 18,677 33,913 +827 Hover/Click
May24 230721 761.75 769.75 737.50 741.25 -23.25 10,334 12,603 +1,139 Hover/Click
Jul24 230721 760.00 765.00 735.75 739.00 -21.75 6,734 16,437 +483 Hover/Click
Sep24 230721 762.75 767.25 739.50 742.75 -20.50 1,007 1,578 -104 Hover/Click
Total Volume and Open Interest 261,411 304,794 +1,387  
Wheat(KCBT) Weekly Monthly
Sep23 230721 872.00 878.00 842.00 860.25 -14.50 39,743 78,492 +1,660 Hover/Click
Dec23 230721 878.00 883.75 849.00 866.75 -14.00 26,529 57,101 +3,707 Hover/Click
Mar24 230721 873.50 877.00 845.25 861.25 -14.25 10,397 30,171 +1,970 Hover/Click
May24 230721 866.00 867.50 837.75 852.75 -14.50 3,231 3,719 +395 Hover/Click
Jul24 230721 835.25 835.25 810.50 819.00 -16.75 1,569 3,836 +162 Hover/Click
Sep24 230721 816.75 820.00 805.00 813.25 -15.25 244 962 +49 Hover/Click
Dec24 230721 820.75 825.25 809.00 814.75 -15.25 165 787 +51 Hover/Click
Total Volume and Open Interest 81,891 175,187 +8,004  
Wheat(MGE) Weekly Monthly
Sep23 230721 901.75 907.00 877.50 887.00 -15.00 11,211 31,241 +495 Hover/Click
Dec23 230721 912.00 917.50 887.75 896.50 -15.25 4,581 15,820 +385 Hover/Click
Mar24 230721 920.25 920.25 893.50 901.50 -16.25 913 3,997 +41 Hover/Click
May24 230721 902.00 902.00 889.25 897.00 -17.25 133 301 +1 Hover/Click
Jul24 230721 871.50 874.75 871.50 874.75 -15.75 36 156 +14 Hover/Click
Sep24 230721 833.50 833.50 833.50 833.50 -8.25 54 282 +32 Hover/Click
Total Volume and Open Interest 16,960 51,890 +990  
Oats(CBOT) Weekly Monthly
Sep23 230721 443.75 444.00 424.75 438.50 -5.25 222 1,256 -42 Hover/Click
Dec23 230721 458.50 461.00 438.75 455.25 -3.50 596 2,455 +0 Hover/Click
Mar24 230721 461.50 469.00 460.25 469.00 -0.75 3 329 +1 Hover/Click
May24 230721 474.00 475.75 474.00 475.75 +2.00 0 6 +0 Hover/Click
Total Volume and Open Interest 822 4,054 -40  
Rough Rice(CBOT) Weekly Monthly
Sep23 230721 15.86 15.90 15.74 15.90 +0.01 492 7,440 +52 Hover/Click
Nov23 230721 15.98 16.01 15.93 16.00 +0.04 57 1,071 +12 Hover/Click
Jan24 230721 16.11 16.14 16.10 16.14 +0.02 2 88 +1 Hover/Click
Mar24 230721 16.20 16.23 16.20 16.23 +0.02       Hover/Click
Total Volume and Open Interest 551 8,602 +65  
Live Cattle(CME) Weekly Monthly
Aug23 230721 180.900 181.235 179.535 180.035 -0.295 13,936 62,726 -2,521 Hover/Click
Oct23 230721 183.050 183.600 181.535 181.900 -0.850 24,944 144,411 +3,132 Hover/Click
Dec23 230721 186.400 186.900 185.000 185.185 -0.800 9,819 65,378 -1 Hover/Click
Feb24 230721 188.985 189.700 188.130 188.330 -0.520 7,704 34,482 +519 Hover/Click
Apr24 230721 191.000 191.580 190.300 190.535 -0.165 7,442 23,713 +49 Hover/Click
Jun24 230721 184.050 184.285 183.300 183.485 +0.035 4,729 17,757 -561 Hover/Click
Total Volume and Open Interest 69,169 353,382 +558  
Feeder Cattle(CME) Weekly Monthly
Aug23 230721 246.935 247.580 244.850 245.935 +0.835 7,870 21,431 -388 Hover/Click
Sep23 230721 249.750 250.650 247.985 249.285 +0.985 5,192 14,902 +282 Hover/Click
Oct23 230721 251.580 252.150 249.550 251.000 +1.170 2,852 8,788 -34 Hover/Click
Nov23 230721 251.500 252.250 249.830 251.250 +1.265 1,921 7,002 +4 Hover/Click
Jan24 230721 249.850 250.000 248.000 249.400 +1.365 1,053 5,987 +13 Hover/Click
Mar24 230721 250.650 250.650 248.580 249.850 +1.200 519 1,825 +58 Hover/Click
Apr24 230721 252.600 253.250 252.050 252.435 +0.900 130 861 -15 Hover/Click
Total Volume and Open Interest 19,582 61,462 -64  
Lean Hogs(CME) Weekly Monthly
Aug23 230721 101.180 101.880 100.400 100.680 +0.050 10,376 33,056 -737 Hover/Click
Oct23 230721 85.300 85.550 83.550 84.250 -0.480 17,558 74,556 +458 Hover/Click
Dec23 230721 77.400 77.700 76.450 76.830 -0.420 7,126 43,010 +528 Hover/Click
Feb24 230721 81.180 81.530 80.550 80.930 -0.270 4,166 23,814 +409 Hover/Click
Apr24 230721 85.600 85.600 84.680 85.150 -0.150 1,982 14,180 +162 Hover/Click
May24 230721 88.730 89.100 88.530 88.730 -0.250 5 649 +4  
Jun24 230721 95.600 95.600 94.680 95.130 -0.200 731 5,780 +146 Hover/Click
Jul24 230721 95.750 95.780 94.980 95.500 -0.250 287 1,089 +99 Hover/Click
Total Volume and Open Interest 42,337 197,418 +1,054  
Class III Milk(CME) Weekly Monthly
Jul23 230721 13.79 13.84 13.78 13.81 +0.04 408 7,187 -53 Hover/Click
Aug23 230721 16.43 17.00 16.30 16.71 +0.44 912 6,769 -464 Hover/Click
Sep23 230721 17.23 18.04 17.23 17.67 +0.54 613 4,875 +340 Hover/Click
Oct23 230721 18.00 18.60 17.97 18.22 +0.31 98 2,471 +50 Hover/Click
Nov23 230721 18.40 18.85 18.26 18.47 +0.15 21 1,809 +3 Hover/Click
Dec23 230721 18.25 18.70 18.16 18.38 +0.15 44 1,551 +25 Hover/Click
Jan24 230721 18.25 18.45 18.22 18.25 +0.04 5 531 +3 Hover/Click
Feb24 230721 18.25 18.42 18.18 18.18 +0.06 2 432 +2 Hover/Click
Mar24 230721 18.25 18.39 18.19 18.22 +0.02 13 426 +2 Hover/Click
Apr24 230721 18.25 18.35 18.15 18.15 +0.05 3 287 +3 Hover/Click
May24 230721 18.25 18.30 18.15 18.17 +0.02 2 277 +0 Hover/Click
Jun24 230721 18.30 18.36 18.16 18.18 +0.03 3 291 +3 Hover/Click
Jul24 230721 18.50 18.50 18.25 18.25 unch 4 113 +3 Hover/Click
Total Volume and Open Interest 2,140 27,361 -71  
Cocoa(ICE) Weekly Monthly
Sep23 230721 3368 3427 3360 3415 +27 21,683 149,672 -2,290 Hover/Click
Dec23 230721 3365 3419 3360 3404 +21 13,466 113,299 +1,462 Hover/Click
Mar24 230721 3348 3394 3335 3384 +24 4,761 57,017 -125 Hover/Click
May24 230721 3310 3366 3307 3357 +25 2,090 16,326 +526 Hover/Click
Jul24 230721 3291 3336 3291 3328 +26 1,317 10,539 +657 Hover/Click
Sep24 230721 3256 3298 3256 3294 +26 496 4,987 +49 Hover/Click
Dec24 230721 3246 3251 3246 3251 +26 180 1,719 -75 Hover/Click
Total Volume and Open Interest 44,010 353,868 +210  
Coffee "C"(ICE) Weekly Monthly
Sep23 230721 158.55 162.10 156.50 161.85 +3.80 16,087 89,683 -1,156 Hover/Click
Dec23 230721 158.80 161.80 156.75 161.55 +3.25 10,051 57,527 +445 Hover/Click
Mar24 230721 159.75 162.45 157.75 162.25 +3.00 3,215 24,202 -30 Hover/Click
May24 230721 161.05 163.50 159.00 163.30 +2.80 1,695 10,700 +262 Hover/Click
Jul24 230721 161.95 164.20 160.00 164.15 +2.65 423 5,123 +4 Hover/Click
Sep24 230721 163.05 165.15 161.85 165.15 +2.55 198 3,275 +44 Hover/Click
Total Volume and Open Interest 32,049 196,983 -328  
Orange Juice(ICE) Weekly Monthly
Sep23 230721 291.45 300.35 291.20 299.90 +9.55 558 7,715 +97 Hover/Click
Nov23 230721 277.00 287.00 277.00 284.15 +7.15 239 1,067 +87 Hover/Click
Jan24 230721 273.50 277.05 273.50 275.15 +7.05 32 536 +7 Hover/Click
Mar24 230721 259.50 260.70 259.50 260.70 +5.70 0 25 +0 Hover/Click
May24 230721 245.00 248.00 245.00 246.20 +1.20 0 7 +0 Hover/Click
Jul24 230721 239.90 239.90 239.90 239.90 +1.20       Hover/Click
Total Volume and Open Interest 829 9,350 +191  
Sugar #11(ICE) Weekly Monthly
Oct23 230721 24.55 25.10 24.34 25.01 +0.34 49,314 380,311 +1,713 Hover/Click
Mar24 230721 24.64 25.18 24.47 25.09 +0.34 21,496 220,964 +124 Hover/Click
May24 230721 23.16 23.65 23.06 23.59 +0.32 8,283 94,195 -390 Hover/Click
Jul24 230721 22.35 22.75 22.24 22.70 +0.28 4,324 94,279 -538 Hover/Click
Oct24 230721 21.80 22.12 21.70 22.09 +0.22 1,550 45,377 +649 Hover/Click
Mar25 230721 21.47 21.75 21.41 21.74 +0.20 731 24,602 +172 Hover/Click
May25 230721 20.13 20.30 20.04 20.28 +0.15 294 6,371 +40 Hover/Click
Jul25 230721 19.26 19.42 19.21 19.40 +0.13 252 7,443 -1 Hover/Click
Total Volume and Open Interest 86,294 882,794 +1,774  
London Cocoa(LCE) Weekly Monthly
Sep23 230721 2540 2587 2534 2577 +14 7,636 83,646 -255 Hover/Click
Dec23 230721 2525 2572 2519 2562 +19 7,310 67,450 +186 Hover/Click
Mar24 230721 2482 2532 2480 2521 +19 5,664 110,488 +409 Hover/Click
May24 230721 2456 2494 2447 2486 +20 3,090 31,296 +387 Hover/Click
Jul24 230721 2415 2456 2415 2447 +19 1,896 18,544 +57 Hover/Click
Sep24 230721 2390 2431 2390 2421 +18 1,002 8,669 -5 Hover/Click
Dec24 230721 2371 2394 2371 2387 +19 463 6,166 +125 Hover/Click
Total Volume and Open Interest 27,125 327,723 +945  
London Sugar(LCE) Weekly Monthly
Oct23 230721 688.50 702.80 684.20 701.60 +12.70 4,563 37,245 +206 Hover/Click
Dec23 230721 680.20 693.90 676.30 692.70 +11.90 2,931 19,442 +78 Hover/Click
Mar24 230721 668.60 680.60 664.70 679.30 +9.80 1,362 11,148 -48 Hover/Click
May24 230721 654.30 663.30 651.00 662.50 +7.40 607 8,216 +227 Hover/Click
Aug24 230721 631.00 637.90 631.00 637.30 +5.50 117 3,021 +52 Hover/Click
Total Volume and Open Interest 9,659 83,533 +559  
Cotton(ICE) Weekly Monthly
Oct23 230721 86.88 86.90 84.25 85.08 -0.85 22 87 +3 Hover/Click
Dec23 230721 84.48 85.80 83.23 84.48 +0.17 25,970 125,288 +3,127 Hover/Click
Mar24 230721 84.40 85.60 83.26 84.43 +0.13 4,320 29,889 +211 Hover/Click
May24 230721 84.28 85.40 83.32 84.48 +0.27 1,697 7,831 +250 Hover/Click
Jul24 230721 83.95 84.88 83.10 84.27 +0.36 885 5,552 +125 Hover/Click
Oct24 230721 81.37 81.37 81.37 81.37 +0.27       Hover/Click
Total Volume and Open Interest 33,572 182,144 +4,141  
Crude Oil(NYM) Weekly Monthly
Sep23 230721 75.70 77.29 75.69 77.07 +1.42 385,595 390,920 -7,608 Hover/Click
Oct23 230721 75.45 76.98 75.45 76.78 +1.35 116,466 201,150 -9,131 Hover/Click
Nov23 230721 75.24 76.63 75.19 76.45 +1.29 52,334 103,716 +2,028 Hover/Click
Dec23 230721 74.91 76.25 74.87 76.07 +1.23 93,440 215,297 -5,697 Hover/Click
Jan24 230721 74.80 75.85 74.65 75.67 +1.15 20,741 69,346 -2,605 Hover/Click
Feb24 230721 74.31 75.44 74.30 75.28 +1.10 9,859 41,294 +267 Hover/Click
Mar24 230721 74.22 75.05 73.96 74.90 +1.04 15,980 66,611 -1,207 Hover/Click
Apr24 230721 74.02 74.63 73.76 74.53 +1.00 4,182 26,037 +114 Hover/Click
May24 230721 73.48 74.17 73.38 74.17 +0.96 3,114 23,714 +357 Hover/Click
Jun24 230721 72.95 73.94 72.91 73.80 +0.92 19,867 122,305 -1,153 Hover/Click
Jul24 230721 72.99 73.50 72.85 73.41 +0.89 801 22,650 -56 Hover/Click
Aug24 230721 73.04 73.04 73.04 73.04 +0.86 237 15,151 -8 Hover/Click
Sep24 230721 72.57 72.79 72.17 72.68 +0.84 1,359 40,599 -172 Hover/Click
Oct24 230721 72.25 72.34 71.74 72.34 +0.80 212 13,981 +43 Hover/Click
Nov24 230721 72.01 72.01 72.01 72.01 +0.76 106 17,797 +18 Hover/Click
Dec24 230721 70.98 71.83 70.98 71.70 +0.74 21,233 126,826 +1,098 Hover/Click
Total Volume and Open Interest 847,105 1,707,760 -60,429  
e-miNY Crude Oil(NYM)
Sep23 230721 75.675 77.300 75.675 77.075 +1.425 13,020 1,370 -65  
Oct23 230721 75.550 76.975 75.475 76.775 +1.350 594 340 +69  
Nov23 230721 75.700 76.600 75.500 76.450 +1.300 15 38 +0  
Dec23 230721 75.200 76.225 75.050 76.075 +1.225 78 307 -4  
Jan24 230721 75.600 75.800 75.600 75.675 +1.150 0 28 +0  
Feb24 230721 74.725 75.375 74.400 75.275 +1.100 5 20 +0  
Mar24 230721 73.925 74.900 73.925 74.900 +1.050 7 13 +3  
Apr24 230721 73.900 74.525 73.700 74.525 +1.000 0 4 +0  
May24 230721 74.175 74.175 74.175 74.175 +0.975 0 2 +0  
Jun24 230721 73.800 73.800 73.800 73.800 +0.925 2 33 -2  
Total Volume and Open Interest 13,725 2,238 -2,121  
NY Harbor ULSD(NYM) Weekly Monthly
Aug23 230721 267.40 275.10 266.90 274.57 +8.13 33,044 41,906 -2,907 Hover/Click
Sep23 230721 266.43 274.35 266.11 273.80 +8.06 59,466 78,471 +4,812 Hover/Click
Oct23 230721 265.37 272.56 264.98 272.07 +7.39 31,329 42,708 +478 Hover/Click
Nov23 230721 263.65 270.04 263.11 269.53 +6.74 17,110 35,113 +781 Hover/Click
Dec23 230721 261.99 267.26 261.77 266.79 +6.19 22,891 46,008 -1,240 Hover/Click
Jan24 230721 260.72 265.17 260.72 264.76 +5.72 4,673 16,337 +232 Hover/Click
Feb24 230721 260.30 262.97 259.37 262.51 +5.31 3,186 10,016 +564 Hover/Click
Mar24 230721 257.66 260.23 256.75 259.75 +4.96 3,113 14,902 +57 Hover/Click
Apr24 230721 254.56 256.55 254.22 256.40 +4.62 1,355 8,675 +112 Hover/Click
May24 230721 252.58 254.03 252.58 254.03 +4.30 646 4,000 +13 Hover/Click
Jun24 230721 250.70 252.42 250.58 252.14 +3.98 2,188 15,761 +396 Hover/Click
Jul24 230721 249.68 251.40 249.68 251.15 +3.68 244 2,015 +16 Hover/Click
Aug24 230721 249.31 250.39 249.10 250.39 +3.38 159 1,126 +4 Hover/Click
Sep24 230721 248.50 249.70 248.39 249.70 +3.09 44 1,828 +15 Hover/Click
Total Volume and Open Interest 180,595 334,970 +3,180  
RBOB Gasoline(NYM) Weekly Monthly
Aug23 230721 275.86 280.52 274.38 280.18 +5.86 52,901 52,843 -7,548 Hover/Click
Sep23 230721 270.90 276.09 269.86 275.67 +6.00 96,063 114,569 +1,823 Hover/Click
Oct23 230721 244.76 249.75 244.21 249.55 +5.42 49,124 68,064 +2,126 Hover/Click
Nov23 230721 236.99 239.88 235.02 239.75 +4.83 22,923 34,541 +2,798 Hover/Click
Dec23 230721 229.03 232.97 228.66 232.91 +4.20 20,284 32,898 +1,829 Hover/Click
Jan24 230721 226.89 229.56 225.49 229.48 +3.93 7,813 24,530 +473 Hover/Click
Feb24 230721 227.08 229.15 225.88 229.14 +3.86 4,416 10,511 +1,009 Hover/Click
Mar24 230721 226.80 230.16 226.80 230.09 +3.82 2,809 11,632 +198 Hover/Click
Apr24 230721 244.52 246.42 244.01 246.42 +3.55 506 5,018 +120 Hover/Click
May24 230721 243.76 245.17 243.51 245.17 +2.95 228 1,585 +31 Hover/Click
Total Volume and Open Interest 257,704 369,700 +3,016  
e-miNY RBOB Gasoline(NYM)
Aug23 230721 280.20 280.20 280.18 280.18 +5.86 0 2 +0  
Sep23 230721 275.67 275.67 275.67 275.67 +6.00        
Oct23 230721 249.55 249.55 249.55 249.55 +5.42        
Nov23 230721 239.75 239.75 239.75 239.75 +4.83        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Aug23 230721 2.744 2.786 2.687 2.713 -0.044 102,069 68,091 -13,766 Hover/Click
Sep23 230721 2.718 2.759 2.684 2.707 -0.024 81,164 335,247 +4,356 Hover/Click
Oct23 230721 2.816 2.853 2.786 2.809 -0.014 36,008 110,851 +1,741 Hover/Click
Nov23 230721 3.185 3.217 3.169 3.193 +0.003 18,237 93,461 +168 Hover/Click
Dec23 230721 3.570 3.613 3.563 3.595 +0.022 12,570 52,172 +1,163 Hover/Click
Jan24 230721 3.780 3.816 3.773 3.804 +0.022 18,302 86,527 +1,130 Hover/Click
Feb24 230721 3.711 3.726 3.692 3.716 +0.019 7,608 38,357 -234 Hover/Click
Mar24 230721 3.419 3.448 3.409 3.434 +0.028 8,771 71,592 -474 Hover/Click
Apr24 230721 3.144 3.167 3.132 3.148 +0.019 11,567 64,962 -85 Hover/Click
May24 230721 3.130 3.150 3.119 3.135 +0.021 5,066 33,098 +497 Hover/Click
Jun24 230721 3.223 3.243 3.211 3.228 +0.022 2,450 15,707 -15 Hover/Click
Jul24 230721 3.329 3.346 3.318 3.334 +0.023 3,511 14,762 +408 Hover/Click
Aug24 230721 3.373 3.391 3.362 3.376 +0.021 2,685 13,503 +18 Hover/Click
Sep24 230721 3.332 3.361 3.330 3.343 +0.017 2,057 13,157 +417 Hover/Click
Oct24 230721 3.410 3.445 3.404 3.416 +0.013 4,198 37,689 -369 Hover/Click
Nov24 230721 3.748 3.770 3.738 3.747 +0.012 1,732 13,772 -715 Hover/Click
Total Volume and Open Interest 328,128 1,231,086 -3,210  
Brent Crude Oil(ICE) Weekly Monthly
Sep23 230721 79.78 81.24 79.65 81.07 +1.43 311,439 291,352 -29,079 Hover/Click
Oct23 230721 79.64 81.06 79.53 80.88 +1.36 256,619 454,632 +16,514 Hover/Click
Nov23 230721 79.39 80.70 79.29 80.54 +1.27 126,791 276,456 +5,634 Hover/Click
Dec23 230721 79.11 80.34 79.01 80.17 +1.18 148,622 293,936 -6,874 Hover/Click
Jan24 230721 78.80 79.96 78.73 79.79 +1.11 41,596 116,195 +4,501 Hover/Click
Feb24 230721 78.48 79.57 78.37 79.42 +1.07 22,554 95,021 +1,425 Hover/Click
Mar24 230721 78.19 79.20 78.12 79.05 +1.02 20,506 91,059 +1,473 Hover/Click
Apr24 230721 77.87 78.80 77.87 78.71 +0.97 7,843 34,797 +355 Hover/Click
May24 230721 77.65 78.52 77.59 78.39 +0.93 5,413 34,392 +861 Hover/Click
Jun24 230721 77.30 78.23 77.23 78.09 +0.90 28,017 109,616 +849 Hover/Click
Jul24 230721 77.32 77.80 77.01 77.78 +0.88 1,580 20,866 +287 Hover/Click
Aug24 230721 77.09 77.49 76.82 77.46 +0.84 2,019 18,224 +237 Hover/Click
Sep24 230721 77.16 77.27 77.16 77.16 +0.81 2,720 28,959 -144 Hover/Click
Oct24 230721 76.87 76.87 76.87 76.87 +0.79 553 14,577 +65 Hover/Click
Total Volume and Open Interest 1,015,600 2,238,981 -3,757  
Gas Oil(ICE) Weekly Monthly
Aug23 230721 777.00 804.50 776.50 795.00 +26.25 77,563 134,239 -1,528 Hover/Click
Sep23 230721 772.25 797.75 771.75 788.75 +25.00 89,501 136,493 +7,298 Hover/Click
Oct23 230721 768.50 790.25 767.75 782.25 +22.50 56,301 97,213 -758 Hover/Click
Nov23 230721 760.25 779.00 759.75 771.75 +20.50 28,697 53,728 -864 Hover/Click
Dec23 230721 748.75 765.25 748.50 758.25 +18.25 51,270 97,548 -4,125 Hover/Click
Jan24 230721 743.50 757.50 743.50 751.25 +16.25 10,442 31,397 -236 Hover/Click
Feb24 230721 742.75 752.25 739.50 746.00 +15.25 3,925 22,389 +972 Hover/Click
Mar24 230721 734.25 746.75 734.25 741.00 +14.50 6,681 33,648 +28 Hover/Click
Apr24 230721 730.00 740.50 729.75 736.00 +13.75 1,291 13,241 +256 Hover/Click
May24 230721 726.25 735.25 725.75 731.75 +12.75 900 8,473 +61 Hover/Click
Total Volume and Open Interest 338,144 728,965 +858  
WTI Crude Oil(ICE) Weekly Monthly
Sep23 230721 75.81 77.28 75.75 77.07 +1.42 67,713 102,337 +2,207 Hover/Click
Oct23 230721 75.55 76.98 75.52 76.78 +1.35 67,716 78,454 -1,221 Hover/Click
Nov23 230721 75.75 76.63 75.38 76.45 +1.29 38,013 34,223 +308 Hover/Click
Dec23 230721 75.00 76.24 75.00 76.07 +1.23 29,027 92,611 -1,079 Hover/Click
Jan24 230721 74.75 75.84 74.70 75.67 +1.15 9,324 14,683 +180 Hover/Click
Feb24 230721 74.63 75.28 74.63 75.28 +1.10 2,628 8,541 -31 Hover/Click
Mar24 230721 74.35 75.05 74.35 74.90 +1.04 2,401 14,277 +567 Hover/Click
Apr24 230721 73.94 74.53 73.94 74.53 +1.00 437 6,610 -30 Hover/Click
May24 230721 73.66 74.17 73.66 74.17 +0.96 578 4,480 +3 Hover/Click
Jun24 230721 73.32 73.95 73.32 73.80 +0.92 5,297 38,041 -240 Hover/Click
Jul24 230721 73.00 73.41 73.00 73.41 +0.89 214 5,006 +49 Hover/Click
Aug24 230721 72.68 73.04 72.68 73.04 +0.86 9 4,497 +8 Hover/Click
Sep24 230721 72.32 72.68 72.32 72.68 +0.84 94 9,778 +71 Hover/Click
Oct24 230721 72.34 72.34 72.34 72.34 +0.80 0 2,036 +0 Hover/Click
Nov24 230721 72.01 72.01 72.01 72.01 +0.76 0 3,058 +0 Hover/Click
Dec24 230721 71.49 71.84 71.49 71.70 +0.74 4,227 42,334 -3 Hover/Click
Total Volume and Open Interest 228,380 507,557 -20,346  
US Dollar Index(ICE) Weekly Monthly
Sep23 230721 100.505 100.925 100.450 100.798 +0.200 13,466 39,467 -1,091 Hover/Click
Dec23 230721 100.170 100.560 100.140 100.482 +0.200 31 488 +5 Hover/Click
Mar24 230721 100.128 100.128 100.128 100.128 +0.200 1 3 -1 Hover/Click
Total Volume and Open Interest 13,498 39,958 -1,087  
Australian Dollar(CME) Weekly Monthly
Sep23 230721 67.91 68.00 67.34 67.43 -0.51 81,515 146,248 -828 Hover/Click
Dec23 230721 67.98 68.16 67.52 67.60 -0.51 97 977 +15 Hover/Click
Mar24 230721 67.88 68.28 67.74 67.74 -0.50 0 90 +0 Hover/Click
Total Volume and Open Interest 81,802 147,678 -914  
British Pound(CME) Weekly Monthly
Sep23 230721 128.73 129.07 128.19 128.62 +0.01 134,937 243,936 -9,416 Hover/Click
Dec23 230721 128.70 129.01 128.16 128.57 +0.01 293 11,127 +59 Hover/Click
Mar24 230721 128.49 128.86 128.35 128.49 +0.01 3 243 +0 Hover/Click
Total Volume and Open Interest 136,059 256,885 -8,881  
Canadian Dollar(CME) Weekly Monthly
Sep23 230721 75.98 76.09 75.66 75.79 -0.16 47,862 143,918 +2,369 Hover/Click
Dec23 230721 76.03 76.16 75.76 75.87 -0.17 202 3,527 +14 Hover/Click
Mar24 230721 75.90 76.23 75.90 75.96 -0.16 84 331 +11 Hover/Click
Jun24 230721 75.98 76.26 75.89 75.98 -0.16 0 74 +0 Hover/Click
Total Volume and Open Interest 48,157 148,065 +2,389  
Japanese Yen(CME) Weekly Monthly
Sep23 230721 72.04 72.19 71.07 71.14 -0.83 162,280 226,136 -3,086 Hover/Click
Dec23 230721 73.20 73.22 72.12 72.18 -0.84 185 1,144 +56 Hover/Click
Mar24 230721 73.80 74.17 73.24 73.28 -0.85 1 52 -1 Hover/Click
Total Volume and Open Interest 163,077 227,920 -3,012  
Swiss Franc(CME) Weekly Monthly
Sep23 230721 116.11 116.42 116.00 116.16 +0.14 16,669 43,352 +773 Hover/Click
Dec23 230721 117.27 117.51 117.13 117.32 +0.15 40 376 +0 Hover/Click
Mar24 230721 118.45 118.66 118.45 118.45 +0.14 2 128 +0 Hover/Click
Total Volume and Open Interest 16,715 43,988 +775  
EuroFX(CME) Weekly Monthly
Sep23 230721 111.65 111.76 111.39 111.56 -0.02 189,013 769,003 +1,410 Hover/Click
Dec23 230721 112.13 112.24 111.88 112.04 -0.02 2,279 9,319 -352 Hover/Click
Mar24 230721 112.59 112.76 112.55 112.59 -0.01 4 1,704 +4 Hover/Click
Total Volume and Open Interest 192,636 784,540 +1,408  
Mexican Peso(CME) Weekly Monthly
Sep23 230721 585.75 586.50 580.13 583.13 -2.38 25,370 237,681 -254 Hover/Click
Dec23 230721 573.25 576.38 570.63 573.25 -2.38 5 33 +0 Hover/Click
Total Volume and Open Interest 25,378 237,751 -255  
Brazilian Real(CME) Weekly Monthly
Aug23 230721 208.35 209.75 206.95 209.15 +1.45 6,025 44,712 -662  
Sep23 230721 207.45 208.45 205.75 207.95 +1.45 158 2,791 +58 Hover/Click
Oct23 230721 207.15 207.50 205.00 207.15 +1.50 2 36 -2  
Nov23 230721 206.35 206.35 206.35 206.35 +1.55        
Total Volume and Open Interest 6,185 47,540 -606  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230721 126~080 126~300 126~040 126~120 +0~060 351,095 1,252,417 +4,698 Hover/Click
Dec23 230721 126~170 127~060 126~140 126~210 +0~060 60 324 +37 Hover/Click
Mar24 230721 126~230 126~240 126~230 126~230 +0~060       Hover/Click
Total Volume and Open Interest 351,155 1,252,741 +4,735  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230721 112~040 112~135 112~020 112~075 +0~030 1,349,143 4,758,865 +18,710 Hover/Click
Dec23 230721 112~260 113~005 112~230 112~270 +0~030 3,790 9,479 +2,979 Hover/Click
Mar24 230721 113~155 113~155 113~155 113~155 +0~030 0 2 +0 Hover/Click
Total Volume and Open Interest 1,352,933 4,768,346 +21,689  
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230721 107~070 107~114 107~050 107~082 +0~006 977,920 5,333,173 -508 Hover/Click
Dec23 230721 107~274 107~314 107~254 107~284 +0~006 1,566 1,659 +1,360 Hover/Click
Mar24 230721 108~170 108~170 108~170 108~170 +0~006       Hover/Click
Total Volume and Open Interest 979,486 5,334,832 +852  
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230721 101~230 101~242 101~212 101~226 -0~004 505,331 3,620,285 -34,485 Hover/Click
Dec23 230721 102~115 102~115 102~066 102~081 -0~021 2 215 +1 Hover/Click
Mar24 230721 102~281 102~281 102~281 102~281 -0~021 0 2 +0 Hover/Click
Total Volume and Open Interest 505,333 3,620,502 -34,484  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230721 94.275 94.310 94.270 94.290 +0.010 73,727 167,583 -8,878  
Dec23 230721 94.090 94.155 94.075 94.130 +0.035 68,755 246,827 -11,443  
Mar24 230721 94.105 94.190 94.085 94.155 +0.045 57,431 173,439 -4,975  
Jun24 230721 94.230 94.335 94.210 94.295 +0.050 59,811 118,074 -3,034  
Sep24 230721 94.460 94.550 94.420 94.510 +0.040 52,161 92,010 +2,250  
Dec24 230721 94.725 94.805 94.680 94.765 +0.030 61,875 162,754 -6,450  
Mar25 230721 94.960 95.025 94.905 94.990 +0.025 39,471 76,733 -3,914  
Jun25 230721 95.140 95.205 95.095 95.175 +0.020 29,401 80,656 +629  
Sep25 230721 95.310 95.365 95.260 95.335 +0.015 16,093 42,422 +375  
Dec25 230721 95.450 95.500 95.405 95.470 +0.010 22,986 59,672 +96  
Mar26 230721 95.545 95.615 95.530 95.585 +0.005 11,856 43,360 -308  
Jun26 230721 95.655 95.720 95.635 95.690 unch 11,587 38,380 +794  
Sep26 230721 95.740 95.800 95.720 95.775 -0.005 6,916 19,308 -35  
Dec26 230721 95.850 95.880 95.800 95.850 -0.010 10,686 24,066 -889  
Mar27 230721 95.900 95.955 95.870 95.915 -0.020 5,887 17,760 +523  
Jun27 230721 95.995 96.015 95.930 95.970 -0.025 5,024 11,430 +14  
Sep27 230721 96.040 96.055 95.965 96.005 -0.030 2,997 5,687 +298  
Dec27 230721 96.070 96.090 95.995 96.025 -0.040 1,820 6,391 -107  
Total Volume and Open Interest 583,274 1,576,201 -34,971  
Ultra T-Bond(CBOT)
Sep23 230721 134~22 135~20 134~20 134~27 +0~05 201,058 1,511,038 -2,679  
Dec23 230721 136~17 137~16 136~17 136~28 +0~05 1 27 +0  
Mar24 230721 138~02 138~02 138~02 138~02 +0~05        
Total Volume and Open Interest 201,059 1,511,065 -2,679  
Ultra 10-Yr T-Note(CBOT)
Sep23 230721 118~005 118~145 117~305 118~055 +0~050 310,591 1,742,912 -904  
Dec23 230721 118~315 118~315 118~200 118~200 +0~050 1 1 +1  
Mar24 230721 118~130 118~130 118~130 118~130 +0~050        
Total Volume and Open Interest 310,592 1,742,913 -903  
30 Day Federal Funds(CBOT)
Jul23 230721 94.885 94.885 94.882 94.885 unch 14,934 320,176 -2,008  
Aug23 230721 94.685 94.685 94.680 94.685 unch 22,863 382,806 +3,510  
Sep23 230721 94.670 94.670 94.665 94.670 unch 5,627 64,781 +93  
Oct23 230721 94.645 94.650 94.640 94.645 +0.005 31,941 254,198 +2,588  
Nov23 230721 94.590 94.600 94.585 94.590 +0.005 33,006 232,255 +689  
Dec23 230721 94.615 94.625 94.610 94.620 +0.010 10,917 56,881 +796  
Total Volume and Open Interest 181,081 1,601,511 +13,673  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230720 147.90 147.94 147.72 147.84 -0.03 1,163 16,506 +456 Hover/Click
Dec23 230720 147.74 147.74 147.74 147.74 -0.03 0 1 +0 Hover/Click
Mar24 230720 147.74 147.74 147.74 147.74 -0.03       Hover/Click
Total Volume and Open Interest 1,163 16,507 +456  
Euro-Buxl(EUREX)
Sep23 230721 136.14 137.36 135.96 137.10 +0.60 101,943 205,583 +7,226  
Dec23 230721 136.34 137.00 136.00 136.96 +0.58 59 78 +41  
Mar24 230721 136.60 136.60 136.60 136.60 +0.60        
Total Volume and Open Interest 102,002 205,661 +7,267  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230721 132.93 133.44 132.80 133.33 +0.32 777,511 1,036,087 -186,893 Hover/Click
Dec23 230721 132.56 132.83 132.56 132.83 +0.34 13 149 -6 Hover/Click
Mar24 230721 132.81 132.81 132.81 132.81 +0.32       Hover/Click
Total Volume and Open Interest 777,524 1,036,236 -186,899  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230721 115.64 115.84 115.54 115.80 +0.16 679,575 1,412,127 +28,787 Hover/Click
Dec23 230721 116.97 117.20 116.97 117.20 +0.16 6 9 +1 Hover/Click
Mar24 230721 116.80 116.80 116.80 116.80 +0.16       Hover/Click
Total Volume and Open Interest 679,581 1,412,136 +28,788  
Euro-Schatz(EUREX)
Sep23 230721 104.90 104.96 104.86 104.94 +0.06 574,829 1,644,674 -193,723  
Dec23 230721 105.29 105.29 105.29 105.29 +0.08 12 17 +0  
Mar24 230721 104.78 104.78 104.78 104.78 +0.06        
Total Volume and Open Interest 574,841 1,644,691 -193,723  
3-Mth Euribor(EUREX)
Sep23 230721 96.110 96.110 96.110 96.110 unch 0 69 +0  
Dec23 230721 96.055 96.055 96.055 96.055 +0.015 0 19 +0  
Mar24 230721 96.110 96.110 96.110 96.110 +0.020 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230721 96~22 96~23 96~04 96~20 +0~00 283,032 531,594 +13,104 Hover/Click
Dec23 230721 96~25 96~25 96~25 96~25 +0~00 11 12 +11 Hover/Click
Total Volume and Open Interest 283,043 531,606 +13,115  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep23 211217 98.75 98.77 98.71 98.74 unch        
Dec23 211217 98.76 98.79 98.73 98.76 unch        
Mar24 211217 98.82 98.83 98.78 98.81 unch        
Jun24 211217 98.86 98.89 98.83 98.86 unch        
Sep24 211217 98.92 98.93 98.89 98.91 unch        
Dec24 211217 98.95 98.98 98.93 98.95 unch        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Sep23 230721 96.100 96.110 96.090 96.105 unch 110,615 581,873 -6,985  
Dec23 230721 96.040 96.055 96.030 96.050 +0.010 139,251 489,844 -512  
Mar24 230721 96.085 96.120 96.075 96.110 +0.025 127,083 483,651 -3,485  
Total Volume and Open Interest 1,046,529 3,653,096 -2,012  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230721 95.53 95.54 95.51 95.53 -0.01 43,854 236,021 +10,040  
Dec23 230721 95.38 95.38 95.33 95.36 -0.03 29,173 199,227 +882  
Mar24 230721 95.35 95.35 95.30 95.34 -0.02 15,064 145,382 +1,282  
Jun24 230721 95.41 95.41 95.35 95.39 -0.02 13,717 120,343 +2,198  
Sep24 230721 95.54 95.54 95.47 95.52 -0.03 8,083 99,231 -602  
Dec24 230721 95.71 95.71 95.63 95.68 -0.04 5,814 68,210 -914  
Mar25 230721 95.86 95.86 95.78 95.82 -0.04 2,496 38,597 +280  
Jun25 230721 95.97 95.97 95.89 95.94 -0.05 1,472 26,087 -913  
Sep25 230721 96.04 96.06 96.00 96.02 -0.06 181 1,250 -91  
Dec25 230721 96.08 96.08 96.05 96.07 -0.07 88 1,318 -88  
Total Volume and Open Interest 120,024 936,653 +12,002  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230721 96.05 96.06 95.96 96.00 -0.06 152,425 1,027,508 +16,397  
Dec23 230721 96.00 96.00 96.00 96.00 -0.06        
Total Volume and Open Interest 152,425 1,027,508 +16,397  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230721 96.10 96.10 96.01 96.06 -0.04 150,616 802,170 +22,830  
Dec23 230721 96.06 96.06 96.06 96.06 -0.04        
Total Volume and Open Interest 150,616 802,170 +22,830  
Gold(CMX) Weekly Monthly
Aug23 230721 1972.1 1975.9 1958.8 1966.6 -4.3 159,409 196,112 -10,888 Hover/Click
Oct23 230721 1991.9 1995.0 1978.5 1985.8 -4.4 3,727 20,529 +660 Hover/Click
Dec23 230721 2010.9 2014.6 1997.7 2005.3 -4.5 29,877 246,571 +11,949 Hover/Click
Feb24 230721 2033.8 2033.8 2018.0 2025.6 -4.6 1,605 11,237 +273 Hover/Click
Apr24 230721 2052.2 2052.9 2039.1 2045.2 -4.5 268 5,099 +26 Hover/Click
Jun24 230721 2072.5 2072.5 2059.2 2064.4 -4.2 226 2,346 +3 Hover/Click
Aug24 230721 2078.0 2082.2 2078.0 2082.2 -3.9 29 458 -2 Hover/Click
Oct24 230721 2091.4 2098.0 2091.4 2098.0 -3.9 13 44 +0 Hover/Click
Dec24 230721 2111.0 2113.0 2111.0 2113.0 -3.9 1 815 +0 Hover/Click
Feb25 230721 2128.6 2128.6 2128.6 2128.6 -3.9       Hover/Click
Apr25 230721 2147.8 2147.8 2147.8 2147.8 -3.8       Hover/Click
Jun25 230721 2154.6 2154.6 2154.6 2154.6 -3.8 0 290 +0 Hover/Click
Total Volume and Open Interest 195,309 484,097 +1,993  
Silver(CMX) Weekly Monthly
Jul23 230721 2469.8 2469.8 2469.8 2469.8 -10.7 7 55 -764 Hover/Click
Sep23 230721 2495.0 2511.0 2476.5 2485.5 -10.7 43,189 127,435 +2,552 Hover/Click
Dec23 230721 2531.5 2544.0 2511.5 2520.4 -10.6 2,235 17,420 +466 Hover/Click
Mar24 230721 2574.5 2576.5 2550.0 2556.6 -10.5 900 3,246 +579 Hover/Click
May24 230721 2580.0 2595.0 2577.0 2578.6 -10.4 10 346 -1 Hover/Click
Jul24 230721 2606.0 2606.0 2595.0 2601.2 -10.2 1 262 +0 Hover/Click
Sep24 230721 2623.2 2623.2 2623.2 2623.2 -10.0 0 12 +0 Hover/Click
Total Volume and Open Interest 46,487 149,808 +2,945  
Platinum(NYMEX) Weekly Monthly
Jul23 230721 963.1 963.1 963.1 963.1 +8.4       Hover/Click
Oct23 230721 965.7 974.6 960.4 972.2 +8.1 14,305 61,323 -1,404 Hover/Click
Jan24 230721 973.0 978.7 967.0 977.8 +7.6 191 2,839 +64 Hover/Click
Apr24 230721 978.8 983.4 976.0 983.4 +7.6 17 280 -1 Hover/Click
Total Volume and Open Interest 14,520 64,495 -1,339  
Palladium(NYMEX) Weekly Monthly
Sep23 230721 1278.00 1299.00 1272.50 1286.50 +11.20 1,989 14,839 -135 Hover/Click
Dec23 230721 1291.00 1308.50 1288.50 1296.90 +9.80 145 1,009 +56 Hover/Click
Mar24 230721 1308.70 1308.70 1308.70 1308.70 +9.90 0 88 +0 Hover/Click
Total Volume and Open Interest 2,134 15,938 -79  
Copper(CMX) Weekly Monthly
Jul23 230721 384.00 384.00 379.05 380.30 -1.45 510 1,069 -185 Hover/Click
Sep23 230721 382.80 387.40 380.90 381.80 -1.65 55,187 119,251 +574 Hover/Click
Dec23 230721 385.15 389.40 383.15 384.15 -1.40 7,523 57,714 +249 Hover/Click
Mar24 230721 389.10 390.30 385.00 385.65 -1.15 3,419 25,595 +318 Hover/Click
May24 230721 390.60 390.60 385.90 386.55 -0.95 854 5,028 +198 Hover/Click
Total Volume and Open Interest 67,896 218,019 +1,157  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230721 35413 35516 35348 35398 -3 167,588 102,977 +1,058 Hover/Click
Dec23 230721 35748 35828 35676 35721 -3 108 346 +10 Hover/Click
Mar24 230721 36099 36099 35939 35939 +5 2 10 +0 Hover/Click
Jun24 230721 35989 36015 35989 35989 -2 0 2 +0 Hover/Click
Total Volume and Open Interest 167,698 103,335 +1,068  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230721 4566.25 4590.00 4561.75 4564.75 -0.75 1,538,747 2,243,680 -16,237 Hover/Click
Dec23 230721 4617.00 4639.75 4612.50 4615.00 -0.50 1,379 15,843 +511 Hover/Click
Mar24 230721 4678.25 4691.25 4665.00 4667.75 -0.50 57 2,230 +15 Hover/Click
Jun24 230721 4718.50 4721.75 4718.50 4718.50 -0.50 6 1,255 +0 Hover/Click
Total Volume and Open Interest 1,540,190 2,264,966 -15,711  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230721 15590.75 15719.25 15522.25 15540.00 -52.25 682,279 261,813 +4,657 Hover/Click
Dec23 230721 15786.50 15913.50 15720.00 15734.75 -53.25 1,265 6,783 -37 Hover/Click
Mar24 230721 16000.00 16079.75 15927.00 15927.00 -53.00 13 18 +1 Hover/Click
Total Volume and Open Interest 683,557 268,740 +4,621  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230721 2732.40 2746.50 2719.30 2722.40 -6.60 9,879 38,186 -210 Hover/Click
Dec23 230721 2738.50 2760.00 2738.50 2738.50 -6.40       Hover/Click
Mar24 230721 2758.70 2758.70 2758.70 2758.70 -6.50       Hover/Click
Total Volume and Open Interest 9,879 38,186 -210  
Volatility Index(CBOE)
Jul23 230719 13.30 13.30 13.03 13.05 -0.25 51,338 67,440 -13,179  
Aug23 230721 15.80 15.85 15.30 15.61 -0.24 69,052 210,789 -3,941  
Sep23 230721 17.30 17.30 16.80 17.02 -0.25 40,609 84,657 +5,997  
Oct23 230721 17.97 18.00 17.60 17.80 -0.15 13,205 38,267 +4,319  
Total Volume and Open Interest 142,331 396,234 -42,702  
S & P 600(CME)
Sep23 230721 1262.30 1272.70 1262.30 1262.30 -4.50 10 0 +0  
Dec23 230721 1271.70 1271.70 1271.70 1271.70 -4.60        
Total Volume and Open Interest 10      
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230721 1981.10 1995.90 1968.80 1971.70 -8.40 166,867 523,316 -822 Hover/Click
Dec23 230721 2002.00 2014.90 1989.30 1991.70 -8.40 27 1,970 +1 Hover/Click
Mar24 230721 2031.00 2031.00 2011.00 2011.00 -7.50 7 9 +6 Hover/Click
Total Volume and Open Interest 166,901 525,295 -815  
Nikkei 225(CME)
Sep23 230721 32330 32795 32095 32715 +345 7,268 15,928 -76  
Dec23 230721 32510 32615 32010 32595 +320 15 46 +5  
Total Volume and Open Interest 7,283 15,974 -71  
Nikkei 225(SGX) Weekly Monthly
Sep23 230720 32990 33045 32385 32400 -610 37,638 119,796 +1,552  
Dec23 230720 32725 32725 32175 32175 -610 11 9,325 +13  
Mar24 230720 32110 32110 32110 32110 -605 0 581 +0  
Total Volume and Open Interest 37,649 140,630 +1,565  
Nikkei 225 Mini(JPX)
Sep23 230721 32260 32465 32050 32270 -140 810,852 399,092 -12,340  
Dec23 230720 32790 32810 32180 32180 -570 26,393 15,843 +157  
Mar24 230720 32720 32730 32110 32110 -560 2,842 3,795 +143  
Total Volume and Open Interest 1,177,623 476,681 -180,594  
Nikkei 225(JPX)
Sep23 230721 32270 32470 32060 32270 -140 49,785 199,902 +41  
Dec23 230721 32040 32200 31840 32030 -150 372 41,472 -19  
Mar24 230721 31880 31970 31880 31970 -140 6 4,562 +0  
Total Volume and Open Interest 50,163 291,772 -26  
Nikkei 225(CME) Yen
Sep23 230721 32295 32755 32055 32670 +340 30,630 50,890 -476  
Dec23 230721 32270 32510 31850 32440 +340 0 18 +0  
Mar24 230721 32390 32390 32390 32390 +340        
Total Volume and Open Interest 30,633 50,911 -476  
Nikkei 225(CME) e-Mini Yen
Sep23 230721 32670 32670 32670 32670 +340        
Dec23 230721 32440 32440 32440 32440 +340        
Mar24 230721 32390 32390 32390 32390 +340        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul23 230721 7380.0 7432.5 7377.5 7413.0 +26.5 100,559 182,714 -20,977  
Aug23 230721 7400.5 7464.0 7399.0 7454.5 +48.0 72,451 118,127 +72,911  
Sep23 230721 7433.0 7477.5 7425.0 7475.0 +48.0 3 5,730 +327  
Dec23 230721 7498.0 7529.0 7498.0 7529.0 +49.5        
Mar24 230721 7595.0 7595.0 7595.0 7595.0 +48.0        
Jun24 230721 7505.0 7505.0 7505.0 7505.0 +48.0        
Total Volume and Open Interest 173,013 306,572 +52,261  
Hang Seng Index(HKFE) Weekly Monthly
Jul23 230721 18950 19198 18850 19057 +103 132,052 114,606 +8,381  
Aug23 230721 19001 19239 18898 19099 +100 3,275 5,523 +2,250  
Sep23 230721 18998 19219 18918 19101 +109 206 4,258 +22  
Total Volume and Open Interest 135,597 134,639 +10,657  
DAX(EUREX) Weekly Monthly
Sep23 230721 16221.0 16282.0 16194.0 16270.0 -28.0 49,839 69,741 +2,447  
Dec23 230721 16372.0 16426.0 16372.0 16426.0 -28.0 9 88 +1  
Mar24 230721 16594.0 16594.0 16594.0 16594.0 -28.0        
Total Volume and Open Interest 49,848 69,829 +2,448  
Mini-DAX(EUREX)
Sep23 230721 16211.0 16281.0 16193.0 16270.0 -28.0 42,328 10,333 +767  
Dec23 230721 16416.0 16426.0 16363.0 16426.0 -28.0 36 64 -4  
Mar24 230721 16594.0 16594.0 16594.0 16594.0 -28.0 0 1 +0  
Total Volume and Open Interest 42,364 10,398 +763  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230721 4376 4418 4375 4413 +18 638,182 3,042,031 +6,037  
Dec23 230721 4415 4442 4415 4442 +19 16 73,817 -262  
Mar24 230721 4474 4474 4474 4474 +19 0 14,396 +0  
Total Volume and Open Interest 638,198 3,146,455 +5,775  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230721 11216 11251 11197 11242 -1 23,598 140,739 -496  
Dec23 230721 11265 11277 11244 11277 -1 2 692 +0  
Mar24 230721 11229 11229 11229 11229 -1 0 94 +0  
Total Volume and Open Interest 23,600 141,525 -496  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230721 7642.00 7667.00 7629.00 7652.50 +8.50 133,970 558,895 -3,394  
Dec23 230721 7715.00 7725.00 7713.00 7717.00 +8.50 1 456 +1  
Mar24 230721 7765.00 7765.00 7765.00 7765.00 +8.50 0 7 +0  
Total Volume and Open Interest 133,971 559,616 -3,393  
SPI 200(SFE) Weekly Monthly
Sep23 230721 7272.0 7298.0 7241.0 7271.0 -5.0 36,371 246,703 +6,739  
Dec23 230721 7316.0 7316.0 7316.0 7316.0 -5.0 1 494 +0  
Mar24 230721 7249.0 7249.0 7249.0 7249.0 -5.0        
Total Volume and Open Interest 36,712 248,568 +7,038  
FTSE MIB(ISE)
Sep23 230721 28850.00 28995.00 28845.00 28937.00 +41.00 13,371 90,033 +1,971  
Dec23 230721 29000.00 29015.00 28905.00 28972.00 +41.00 14 606 +1  
Mar24 230721 28867.00 28867.00 28867.00 28867.00 +41.00        
Total Volume and Open Interest 13,385 90,639 +1,972  
KOSPI 200(KFE)
Sep23 230721 341.30 344.15 338.90 344.15 +0.85 196,717 288,620 +4,202  
Dec23 230721 343.35 345.90 340.90 345.90 +0.65 345 25,491 +30  
Mar24 230721 340.65 345.00 340.20 345.00 -0.15 0 14,593 +82  
Total Volume and Open Interest 197,062 349,876 +4,314  
GSCI(CME) Weekly Monthly
Aug23 230721 571.00 575.15 571.00 571.00 +3.10 5 571 +3  
Sep23 230721 573.50 573.50 573.50 573.50 +3.10        
Oct23 230721 571.00 571.00 571.00 571.00 -1.90        
Total Volume and Open Interest 5 571 +3  
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

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!!!