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 Mon July 24, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug23 230724 1507.50 1537.00 1500.00 1523.25 +22.25 28,372 44,220 -9,034 Hover/Click
Sep23 230724 1435.25 1467.50 1434.25 1453.25 +24.25 16,198 56,581 +3,605 Hover/Click
Nov23 230724 1410.00 1435.00 1401.50 1424.50 +22.75 105,980 313,880 +2,277 Hover/Click
Jan24 230724 1415.25 1441.00 1407.50 1430.50 +22.25 14,399 70,908 +804 Hover/Click
Mar24 230724 1402.00 1428.25 1397.00 1418.75 +21.00 12,733 86,645 +1,695 Hover/Click
May24 230724 1396.50 1420.75 1391.50 1411.75 +20.25 6,813 54,327 +900 Hover/Click
Jul24 230724 1390.00 1414.50 1386.00 1406.50 +20.25 2,626 26,964 +247 Hover/Click
Aug24 230724 1370.00 1387.25 1363.50 1381.50 +19.75 137 1,484 +44 Hover/Click
Sep24 230724 1327.50 1338.25 1327.50 1333.00 +19.00 57 1,078 +13 Hover/Click
Nov24 230724 1297.00 1319.00 1294.25 1314.00 +19.75 1,355 15,220 +29 Hover/Click
Jan25 230724 1301.50 1321.00 1301.50 1317.00 +19.50 127 277 +67 Hover/Click
Mar25 230724 1303.25 1303.25 1303.25 1303.25 +19.50 0 11 +0 Hover/Click
May25 230724 1293.75 1295.75 1293.75 1293.75 +19.25 0 943 +0 Hover/Click
Jul25 230724 1295.75 1295.75 1295.75 1295.75 +19.00 3 84 +2 Hover/Click
Total Volume and Open Interest 188,804 672,966 +651  
Soybean Meal(CBOT) Weekly Monthly
Aug23 230724 445.30 451.80 443.00 447.30 +4.50 32,146 45,370 -5,725 Hover/Click
Sep23 230724 428.70 435.00 426.20 430.40 +4.10 33,041 74,793 +198 Hover/Click
Oct23 230724 414.00 418.70 410.50 414.90 +3.40 20,003 57,365 +3,696 Hover/Click
Dec23 230724 412.50 415.20 407.20 411.60 +3.10 58,580 195,424 +1,919 Hover/Click
Jan24 230724 408.10 409.90 402.30 406.80 +3.10 13,325 49,288 -859 Hover/Click
Mar24 230724 400.20 400.70 394.10 398.20 +2.40 5,455 29,907 -36 Hover/Click
May24 230724 394.60 394.90 388.70 392.40 +1.60 2,567 16,319 -470 Hover/Click
Jul24 230724 392.60 393.00 386.50 390.10 +1.10 1,392 9,011 +265 Hover/Click
Aug24 230724 385.00 388.10 382.10 385.50 +1.00 242 2,125 +46 Hover/Click
Sep24 230724 378.80 382.20 376.40 379.70 +1.20 97 1,698 -30 Hover/Click
Total Volume and Open Interest 167,200 485,135 -890  
Soybean Oil(CBOT) Weekly Monthly
Aug23 230724 69.73 72.81 69.62 71.99 +2.59 38,869 43,844 -14,405 Hover/Click
Sep23 230724 66.30 69.12 66.10 68.21 +2.19 40,038 67,156 +2,547 Hover/Click
Oct23 230724 64.05 66.65 63.71 65.81 +2.07 17,480 50,505 +869 Hover/Click
Dec23 230724 63.13 65.58 62.62 64.74 +1.94 55,013 190,156 -2,613 Hover/Click
Jan24 230724 62.49 65.09 62.24 64.34 +1.92 7,507 46,366 +507 Hover/Click
Mar24 230724 62.21 64.53 61.80 63.84 +1.88 5,544 34,981 -824 Hover/Click
May24 230724 61.57 64.03 61.39 63.42 +1.89 2,839 20,458 -161 Hover/Click
Jul24 230724 61.13 63.54 60.95 63.00 +1.91 4,085 21,342 -1,015 Hover/Click
Aug24 230724 61.47 62.34 61.47 62.15 +1.82 657 2,204 +22 Hover/Click
Sep24 230724 61.10 61.23 61.06 61.23 +1.75 352 1,654 +17 Hover/Click
Total Volume and Open Interest 173,218 486,028 -14,974  
Canola(WCE) Weekly Monthly
Nov23 230724 825.8 841.2 821.7 830.0 +4.2 21,848 140,940 +879 Hover/Click
Jan24 230724 823.0 842.2 822.4 831.6 +6.0 7,382 46,312 +1,726 Hover/Click
Mar24 230724 824.6 841.2 821.4 830.4 +8.9 4,666 19,258 +1,451 Hover/Click
May24 230724 815.2 833.5 813.4 822.5 +9.8 703 7,428 +487 Hover/Click
Jul24 230724 809.2 822.6 805.8 813.1 +10.7 268 3,603 +108 Hover/Click
Nov24 230724 745.3 760.3 745.3 758.0 +13.3 654 2,659 +600 Hover/Click
Total Volume and Open Interest 35,521 220,253 +5,251  
Corn(CBOT) Weekly Monthly
Sep23 230724 534.00 564.50 531.50 560.50 +33.50 121,026 390,162 -8,427 Hover/Click
Dec23 230724 543.00 572.25 540.25 568.25 +32.00 168,336 582,772 +6,648 Hover/Click
Mar24 230724 553.75 582.75 551.25 578.25 +30.75 26,656 127,554 +684 Hover/Click
May24 230724 561.00 587.50 557.75 583.25 +29.25 7,594 43,972 +1,256 Hover/Click
Jul24 230724 561.00 587.25 559.50 583.50 +27.25 7,517 69,207 +1,735 Hover/Click
Sep24 230724 535.00 554.25 535.00 552.25 +19.50 996 12,973 +206 Hover/Click
Dec24 230724 532.25 547.25 530.00 545.00 +16.50 5,083 53,382 +672 Hover/Click
Mar25 230724 548.00 554.75 542.75 553.25 +15.50 17 1,509 +2 Hover/Click
May25 230724 544.75 558.50 544.75 557.25 +15.00 0 81 +0 Hover/Click
Jul25 230724 558.75 560.50 558.75 558.75 +15.00 0 194 +0 Hover/Click
Total Volume and Open Interest 337,274 1,284,268 +2,784  
Wheat(CBOT) Weekly Monthly
Sep23 230724 702.00 757.50 698.75 757.50 +60.00 95,069 140,169 -1,671 Hover/Click
Dec23 230724 721.75 777.75 719.25 777.50 +59.75 44,873 97,059 +2,481 Hover/Click
Mar24 230724 737.50 794.50 735.75 792.00 +57.50 15,313 35,680 -120 Hover/Click
May24 230724 748.25 801.25 748.25 794.75 +53.50 4,725 12,899 +29 Hover/Click
Jul24 230724 746.25 793.75 744.75 786.75 +47.75 2,878 16,043 -128 Hover/Click
Sep24 230724 750.00 790.25 749.50 786.50 +43.75 686 1,730 +87 Hover/Click
Total Volume and Open Interest 164,218 308,624 +821  
Wheat(KCBT) Weekly Monthly
Sep23 230724 861.75 920.25 860.50 918.50 +58.25 24,207 77,845 +311 Hover/Click
Dec23 230724 869.75 926.75 867.00 925.25 +58.50 14,752 58,461 +1,090 Hover/Click
Mar24 230724 861.50 921.25 861.00 918.50 +57.25 6,572 30,522 -272 Hover/Click
May24 230724 858.50 909.75 852.50 908.50 +55.75 1,130 4,394 +357 Hover/Click
Jul24 230724 823.00 865.50 823.00 865.00 +46.00 245 3,987 +10 Hover/Click
Sep24 230724 820.00 854.50 820.00 853.75 +40.50 73 999 +19 Hover/Click
Dec24 230724 838.25 852.25 838.25 851.75 +37.00 30 809 +11 Hover/Click
Total Volume and Open Interest 47,009 177,145 +1,526  
Wheat(MGE) Weekly Monthly
Sep23 230724 887.00 946.00 886.50 936.00 +49.00 6,126 31,077 +44 Hover/Click
Dec23 230724 897.00 952.75 896.50 944.50 +48.00 2,626 16,166 +286 Hover/Click
Mar24 230724 902.75 952.75 902.75 947.00 +45.50 410 4,086 +61 Hover/Click
May24 230724 909.25 937.25 909.25 935.25 +38.25 92 398 +64 Hover/Click
Jul24 230724 899.75 909.50 899.75 909.00 +34.25 4 145 -1 Hover/Click
Sep24 230724 840.00 865.25 840.00 865.25 +31.75 0 315 +0 Hover/Click
Total Volume and Open Interest 9,258 52,284 +454  
Oats(CBOT) Weekly Monthly
Sep23 230724 442.50 453.00 439.00 450.25 +11.75 118 1,326 +41 Hover/Click
Dec23 230724 457.50 471.75 457.50 470.75 +15.50 314 2,575 +9 Hover/Click
Mar24 230724 480.00 481.25 480.00 481.25 +12.25 16 311 +1 Hover/Click
May24 230724 485.50 485.50 485.50 485.50 +9.75 25 28 +22 Hover/Click
Total Volume and Open Interest 473 4,248 +73  
Rough Rice(CBOT) Weekly Monthly
Sep23 230724 15.90 16.21 15.90 16.19 +0.30 556 8,112 +137 Hover/Click
Nov23 230724 16.01 16.29 16.01 16.28 +0.28 15 1,147 +2 Hover/Click
Jan24 230724 16.15 16.43 16.15 16.43 +0.30 7 101 +6 Hover/Click
Mar24 230724 16.30 16.50 16.30 16.50 +0.27 1 1 +1 Hover/Click
Total Volume and Open Interest 579 9,364 +146  
Live Cattle(CME) Weekly Monthly
Aug23 230724 179.000 180.380 178.550 178.750 -1.285 12,284 54,970 -4,060 Hover/Click
Oct23 230724 180.750 182.185 180.100 180.300 -1.600 20,670 146,861 +57 Hover/Click
Dec23 230724 184.185 186.035 183.750 184.330 -0.855 10,054 65,995 +394 Hover/Click
Feb24 230724 187.380 189.900 187.100 188.650 +0.320 6,198 34,208 -133 Hover/Click
Apr24 230724 189.650 192.330 189.350 191.400 +0.865 4,181 23,828 +91 Hover/Click
Jun24 230724 182.580 186.000 182.285 185.300 +1.815 3,313 17,428 -475 Hover/Click
Total Volume and Open Interest 57,221 348,357 -4,037  
Feeder Cattle(CME) Weekly Monthly
Aug23 230724 243.650 245.535 242.080 243.250 -2.685 6,648 18,317 -1,342 Hover/Click
Sep23 230724 246.800 249.185 245.785 246.630 -2.655 4,278 16,029 +517 Hover/Click
Oct23 230724 248.550 251.250 247.485 248.685 -2.315 2,920 9,083 +314 Hover/Click
Nov23 230724 249.000 251.850 247.500 249.450 -1.800 1,137 6,906 +116 Hover/Click
Jan24 230724 247.100 250.185 245.785 248.380 -1.020 588 6,168 +36 Hover/Click
Mar24 230724 247.630 250.750 246.785 249.100 -0.750 222 1,748 -33 Hover/Click
Apr24 230724 250.000 253.000 249.785 252.100 -0.335 58 881 +8 Hover/Click
Total Volume and Open Interest 15,884 59,847 -368  
Lean Hogs(CME) Weekly Monthly
Aug23 230724 101.000 101.400 99.950 100.100 -0.580 8,371 30,008 -1,578 Hover/Click
Oct23 230724 84.030 84.530 82.200 82.650 -1.600 16,343 77,672 +58 Hover/Click
Dec23 230724 76.850 77.130 75.250 75.700 -1.130 5,720 43,673 +114 Hover/Click
Feb24 230724 80.930 81.300 79.850 80.200 -0.730 3,660 24,760 +297 Hover/Click
Apr24 230724 85.200 85.680 84.500 84.830 -0.320 1,538 14,504 +76 Hover/Click
May24 230724 89.050 89.330 88.350 88.650 -0.080 2 653 +0  
Jun24 230724 95.280 95.800 94.780 95.130 unch 933 6,323 +305 Hover/Click
Jul24 230724 95.830 96.080 95.100 95.480 -0.020 285 1,370 +150 Hover/Click
Total Volume and Open Interest 36,927 200,247 -581  
Class III Milk(CME) Weekly Monthly
Jul23 230724 13.80 13.82 13.77 13.77 -0.04 683 7,638 +393 Hover/Click
Aug23 230724 16.75 17.46 16.55 17.46 +0.75 1,468 6,398 -423 Hover/Click
Sep23 230724 17.75 18.42 17.67 18.42 +0.75 748 4,828 -65 Hover/Click
Oct23 230724 18.35 18.97 18.32 18.97 +0.75 445 2,651 +114 Hover/Click
Nov23 230724 18.65 19.22 18.62 19.22 +0.75 88 1,809 +2 Hover/Click
Dec23 230724 18.55 19.13 18.48 19.05 +0.67 113 1,579 +19 Hover/Click
Jan24 230724 18.39 18.85 18.39 18.84 +0.59 54 578 +26 Hover/Click
Feb24 230724 18.36 18.81 18.36 18.79 +0.61 64 485 +31 Hover/Click
Mar24 230724 18.40 18.74 18.40 18.72 +0.50 51 485 +37 Hover/Click
Apr24 230724 18.25 18.62 18.25 18.62 +0.47 47 301 +11 Hover/Click
May24 230724 18.24 18.55 18.24 18.55 +0.38 16 282 +1 Hover/Click
Jun24 230724 18.50 18.71 18.50 18.71 +0.53 20 362 +10 Hover/Click
Jul24 230724 18.48 18.53 18.48 18.48 +0.23 36 148 +35 Hover/Click
Total Volume and Open Interest 3,893 28,052 +251  
Cocoa(ICE) Weekly Monthly
Sep23 230724 3410 3425 3391 3417 +2 17,637 149,317 -517 Hover/Click
Dec23 230724 3398 3418 3385 3412 +8 12,511 115,420 +649 Hover/Click
Mar24 230724 3381 3398 3367 3394 +10 4,480 56,504 -274 Hover/Click
May24 230724 3353 3370 3340 3368 +11 1,329 16,687 +96 Hover/Click
Jul24 230724 3318 3340 3313 3339 +11 447 10,814 +163 Hover/Click
Sep24 230724 3289 3305 3279 3305 +11 101 5,024 +18 Hover/Click
Dec24 230724 3251 3262 3251 3261 +10 36 1,695 -11 Hover/Click
Total Volume and Open Interest 36,554 355,798 +135  
Coffee "C"(ICE) Weekly Monthly
Sep23 230724 161.15 165.45 161.05 163.00 +1.15 18,695 90,132 +387 Hover/Click
Dec23 230724 160.55 165.00 160.55 163.30 +1.75 10,202 58,286 -110 Hover/Click
Mar24 230724 161.50 165.80 161.50 164.35 +2.10 3,087 23,939 -409 Hover/Click
May24 230724 163.10 166.85 163.10 165.55 +2.25 1,433 11,010 +207 Hover/Click
Jul24 230724 164.55 167.70 164.55 166.55 +2.40 596 5,208 +98 Hover/Click
Sep24 230724 165.65 168.75 165.65 167.75 +2.60 321 3,324 +38 Hover/Click
Total Volume and Open Interest 34,547 198,584 +349  
Orange Juice(ICE) Weekly Monthly
Sep23 230724 299.10 309.90 299.10 305.70 +5.80 735 7,950 +176 Hover/Click
Nov23 230724 284.00 294.05 284.00 289.90 +5.75 247 1,269 +98 Hover/Click
Jan24 230724 275.00 283.00 275.00 280.95 +5.80 41 553 -3 Hover/Click
Mar24 230724 266.80 266.80 266.80 266.80 +6.10 3 33 +3 Hover/Click
May24 230724 249.00 249.85 249.00 249.85 +3.65 4 11 +4 Hover/Click
Jul24 230724 243.45 243.45 243.45 243.45 +3.55       Hover/Click
Total Volume and Open Interest 1,030 9,816 +278  
Sugar #11(ICE) Weekly Monthly
Oct23 230724 25.00 25.30 24.84 24.92 -0.09 54,879 384,631 +1,424 Hover/Click
Mar24 230724 25.09 25.37 24.96 25.05 -0.04 26,768 226,390 +3,244 Hover/Click
May24 230724 23.58 23.84 23.50 23.60 +0.01 10,680 93,611 -28 Hover/Click
Jul24 230724 22.70 22.90 22.61 22.74 +0.04 5,808 95,355 +954 Hover/Click
Oct24 230724 22.09 22.26 22.00 22.15 +0.06 3,431 46,743 +720 Hover/Click
Mar25 230724 21.72 21.90 21.66 21.82 +0.08 791 24,573 -14 Hover/Click
May25 230724 20.27 20.38 20.21 20.36 +0.08 264 6,503 +105 Hover/Click
Jul25 230724 19.42 19.47 19.27 19.45 +0.05 198 7,656 +74 Hover/Click
Oct25 230724 19.11 19.15 18.92 19.13 +0.04 82 5,231 +8 Hover/Click
Total Volume and Open Interest 102,938 894,762 +6,503  
London Cocoa(LCE) Weekly Monthly
Sep23 230724 2575 2588 2562 2582 +5 5,365 82,501 -805 Hover/Click
Dec23 230724 2563 2578 2549 2573 +11 6,947 69,413 +706 Hover/Click
Mar24 230724 2530 2537 2512 2533 +12 3,838 109,546 -539 Hover/Click
May24 230724 2485 2500 2476 2497 +11 2,358 30,843 -101 Hover/Click
Jul24 230724 2446 2462 2440 2458 +11 1,313 19,132 +138 Hover/Click
Sep24 230724 2422 2438 2416 2433 +12 832 9,260 +258 Hover/Click
Dec24 230724 2398 2401 2396 2399 +12 326 6,272 +87 Hover/Click
Total Volume and Open Interest 21,115 328,408 -279  
London Sugar(LCE) Weekly Monthly
Oct23 230724 699.30 705.00 697.70 699.30 -2.30 7,570 39,093 +1,366 Hover/Click
Dec23 230724 690.90 696.70 689.50 691.20 -1.50 3,719 20,250 +430 Hover/Click
Mar24 230724 678.40 684.80 677.10 680.00 +0.70 1,744 11,388 +185 Hover/Click
May24 230724 661.20 668.30 660.70 664.10 +1.60 734 8,534 +100 Hover/Click
Aug24 230724 638.40 642.20 637.60 639.20 +1.90 93 2,945 -31 Hover/Click
Total Volume and Open Interest 14,004 86,715 +2,067  
Cotton(ICE) Weekly Monthly
Oct23 230724 84.76 85.80 84.76 85.58 +0.50 48 69 -19 Hover/Click
Dec23 230724 84.48 85.50 84.01 85.16 +0.68 26,685 127,415 +625 Hover/Click
Mar24 230724 84.50 85.40 84.00 85.15 +0.72 6,155 30,775 +654 Hover/Click
May24 230724 84.19 85.36 84.06 85.10 +0.62 1,934 8,340 +299 Hover/Click
Jul24 230724 83.97 85.05 83.90 84.80 +0.53 781 5,837 +137 Hover/Click
Oct24 230724 81.70 81.70 81.70 81.70 +0.33       Hover/Click
Total Volume and Open Interest 35,981 186,654 +1,925  
Crude Oil(NYM) Weekly Monthly
Sep23 230724 77.01 79.28 76.44 78.73 +1.66 308,106 375,029 -7,163 Hover/Click
Oct23 230724 76.62 78.89 76.16 78.40 +1.62 106,730 200,338 +7,372 Hover/Click
Nov23 230724 76.29 78.45 75.84 78.02 +1.57 59,179 123,134 +7,919 Hover/Click
Dec23 230724 75.75 77.97 75.47 77.58 +1.51 100,706 225,142 +4,450 Hover/Click
Jan24 230724 75.30 77.48 75.10 77.13 +1.46 23,171 67,003 -1,385 Hover/Click
Feb24 230724 75.01 77.01 74.70 76.69 +1.41 10,571 44,126 +1,520 Hover/Click
Mar24 230724 74.60 76.60 74.34 76.27 +1.37 15,162 65,906 +517 Hover/Click
Apr24 230724 74.11 76.16 74.01 75.87 +1.34 2,680 26,166 +28 Hover/Click
May24 230724 73.68 75.69 73.65 75.47 +1.30 2,906 24,356 +793 Hover/Click
Jun24 230724 73.40 75.36 73.26 75.06 +1.26 21,712 120,558 -1,240 Hover/Click
Jul24 230724 73.06 74.91 72.94 74.66 +1.25 855 22,822 +125 Hover/Click
Aug24 230724 72.77 74.30 72.54 74.26 +1.22 947 15,198 -51 Hover/Click
Sep24 230724 73.54 73.91 72.39 73.88 +1.20 3,504 38,926 +49 Hover/Click
Oct24 230724 73.51 73.52 73.47 73.52 +1.18 713 14,083 +91 Hover/Click
Nov24 230724 73.17 73.17 73.17 73.17 +1.16 410 17,847 +26 Hover/Click
Dec24 230724 71.41 73.07 71.23 72.83 +1.13 21,285 124,431 -21 Hover/Click
Total Volume and Open Interest 687,679 1,698,815 +13,892  
e-miNY Crude Oil(NYM)
Sep23 230724 76.825 79.275 76.450 78.750 +1.675 10,109 1,675 +246  
Oct23 230724 76.450 78.875 76.175 78.400 +1.625 512 392 +34  
Nov23 230724 76.350 78.425 75.850 78.025 +1.575 20 40 +1  
Dec23 230724 75.600 77.950 75.500 77.575 +1.500 61 297 -10  
Jan24 230724 75.300 77.450 75.125 77.125 +1.450 1 28 +0  
Feb24 230724 76.200 76.700 76.200 76.700 +1.425 7 17 -2  
Mar24 230724 74.650 76.425 74.650 76.275 +1.375 5 12 -1  
Apr24 230724 75.875 75.875 75.875 75.875 +1.350 4 4 +0  
May24 230724 75.475 75.475 75.475 75.475 +1.300 0 2 +0  
Jun24 230724 74.000 75.050 74.000 75.050 +1.250 0 34 +0  
Total Volume and Open Interest 10,720 2,586 +269  
NY Harbor ULSD(NYM) Weekly Monthly
Aug23 230724 274.58 283.69 272.19 277.05 +2.48 22,409 33,390 -3,171 Hover/Click
Sep23 230724 274.07 282.79 271.49 276.40 +2.60 56,291 81,545 +1,574 Hover/Click
Oct23 230724 271.30 280.39 269.88 275.08 +3.01 33,002 41,649 -1,386 Hover/Click
Nov23 230724 268.71 276.99 267.51 272.70 +3.17 15,262 37,091 +1,200 Hover/Click
Dec23 230724 266.51 273.69 264.83 270.10 +3.31 20,473 45,015 -678 Hover/Click
Jan24 230724 264.39 271.28 262.93 268.21 +3.45 5,076 17,178 +185 Hover/Click
Feb24 230724 264.20 268.66 261.48 266.02 +3.51 3,192 9,474 -558 Hover/Click
Mar24 230724 258.57 265.69 258.57 263.23 +3.48 3,795 14,580 -226 Hover/Click
Apr24 230724 258.74 262.15 255.48 259.74 +3.34 1,799 8,508 -284 Hover/Click
May24 230724 256.66 259.47 253.28 257.17 +3.14 929 4,096 +47 Hover/Click
Jun24 230724 251.98 257.19 250.73 255.08 +2.94 2,388 15,816 +2 Hover/Click
Jul24 230724 253.60 255.99 249.77 253.99 +2.84 317 2,097 +69 Hover/Click
Aug24 230724 253.29 253.29 253.29 253.29 +2.90 205 1,197 +72 Hover/Click
Sep24 230724 252.67 252.67 252.67 252.67 +2.97 75 1,821 +0 Hover/Click
Total Volume and Open Interest 166,723 330,086 -2,622  
RBOB Gasoline(NYM) Weekly Monthly
Aug23 230724 279.63 294.79 278.41 289.51 +9.33 25,849 39,331 -5,514 Hover/Click
Sep23 230724 275.70 288.67 273.92 283.91 +8.24 69,321 119,026 +2,930 Hover/Click
Oct23 230724 247.79 260.08 247.55 256.30 +6.75 35,455 64,575 -1,879 Hover/Click
Nov23 230724 238.15 247.56 237.68 244.83 +5.08 16,946 34,552 +300 Hover/Click
Dec23 230724 231.87 239.18 230.65 237.01 +4.10 16,693 34,335 +1,162 Hover/Click
Jan24 230724 228.22 234.83 227.26 233.16 +3.68 5,869 25,740 +66 Hover/Click
Feb24 230724 229.22 234.19 227.68 232.62 +3.48 3,391 11,177 +179 Hover/Click
Mar24 230724 230.00 234.93 228.50 233.40 +3.31 2,555 12,240 +327 Hover/Click
Apr24 230724 247.10 251.28 245.08 250.07 +3.65 1,014 5,280 +117 Hover/Click
May24 230724 246.40 249.33 244.08 248.93 +3.76 665 1,778 +162 Hover/Click
Total Volume and Open Interest 179,558 361,675 -2,223  
e-miNY RBOB Gasoline(NYM)
Aug23 230724 289.51 289.51 289.51 289.51 +9.33 1 2 +0  
Sep23 230724 283.91 283.91 283.91 283.91 +8.24        
Oct23 230724 256.30 256.30 256.30 256.30 +6.75        
Nov23 230724 244.83 244.83 244.83 244.83 +5.08        
Total Volume and Open Interest 1 2 +0  
Natural Gas(NYM) Weekly Monthly
Aug23 230724 2.721 2.767 2.664 2.685 -0.028 94,148 34,611 -17,412 Hover/Click
Sep23 230724 2.713 2.762 2.661 2.688 -0.019 103,192 329,446 -6,209 Hover/Click
Oct23 230724 2.807 2.863 2.763 2.792 -0.017 40,025 111,946 +56 Hover/Click
Nov23 230724 3.211 3.236 3.152 3.194 +0.001 17,885 95,649 +1,544 Hover/Click
Dec23 230724 3.583 3.641 3.570 3.610 +0.015 10,825 52,181 -476 Hover/Click
Jan24 230724 3.798 3.848 3.787 3.817 +0.013 13,225 85,996 -1,364 Hover/Click
Feb24 230724 3.706 3.757 3.702 3.736 +0.020 4,396 37,265 -71 Hover/Click
Mar24 230724 3.430 3.474 3.418 3.458 +0.024 6,638 72,072 +90 Hover/Click
Apr24 230724 3.145 3.179 3.123 3.170 +0.022 8,344 66,883 +703 Hover/Click
May24 230724 3.149 3.163 3.111 3.156 +0.021 3,735 34,440 +722 Hover/Click
Jun24 230724 3.246 3.256 3.207 3.248 +0.020 1,160 15,798 +83 Hover/Click
Jul24 230724 3.351 3.362 3.314 3.355 +0.021 1,640 15,365 +325 Hover/Click
Aug24 230724 3.396 3.407 3.357 3.401 +0.025 1,618 13,998 -77 Hover/Click
Sep24 230724 3.363 3.378 3.328 3.370 +0.027 1,081 13,797 +94 Hover/Click
Oct24 230724 3.443 3.450 3.403 3.446 +0.030 1,851 38,528 +177 Hover/Click
Nov24 230724 3.768 3.784 3.746 3.781 +0.034 599 14,299 +59 Hover/Click
Total Volume and Open Interest 318,366 1,203,953 -19,540  
Brent Crude Oil(ICE) Weekly Monthly
Sep23 230724 80.95 83.16 80.42 82.74 +1.67 294,345 249,831 -26,276 Hover/Click
Oct23 230724 80.69 82.90 80.25 82.48 +1.60 248,831 502,714 +30,715 Hover/Click
Nov23 230724 80.39 82.46 79.92 82.07 +1.53 123,040 279,357 +4,019 Hover/Click
Dec23 230724 79.89 82.04 79.56 81.64 +1.47 142,466 297,668 -1,710 Hover/Click
Jan24 230724 79.40 81.59 79.19 81.21 +1.42 38,363 119,739 +3,120 Hover/Click
Feb24 230724 79.00 81.13 78.83 80.78 +1.36 31,690 98,962 +2,506 Hover/Click
Mar24 230724 78.62 80.71 78.48 80.38 +1.33 33,472 96,661 +3,694 Hover/Click
Apr24 230724 78.36 80.32 78.14 80.01 +1.30 12,282 35,325 +15 Hover/Click
May24 230724 78.05 79.96 77.84 79.66 +1.27 8,292 33,491 -684 Hover/Click
Jun24 230724 77.69 79.65 77.54 79.32 +1.23 31,788 109,898 -1,605 Hover/Click
Jul24 230724 77.38 79.28 77.24 78.98 +1.20 4,287 21,805 +609 Hover/Click
Aug24 230724 77.08 78.89 76.93 78.64 +1.18 4,241 19,622 +722 Hover/Click
Sep24 230724 78.31 78.31 78.31 78.31 +1.15 5,686 29,027 -362 Hover/Click
Oct24 230724 77.99 77.99 77.99 77.99 +1.12 2,112 14,927 +176 Hover/Click
Total Volume and Open Interest 1,033,107 2,270,627 +16,915  
Gas Oil(ICE) Weekly Monthly
Aug23 230724 803.75 830.00 795.00 823.75 +28.75 77,325 116,803 -8,486 Hover/Click
Sep23 230724 794.25 821.25 789.50 816.00 +27.25 104,357 142,907 +994 Hover/Click
Oct23 230724 786.75 811.00 783.00 807.25 +25.00 78,913 100,469 +2,337 Hover/Click
Nov23 230724 774.75 797.75 772.50 795.25 +23.50 31,178 57,545 +1,916 Hover/Click
Dec23 230724 761.25 783.00 758.25 780.50 +22.25 66,155 93,212 -3,262 Hover/Click
Jan24 230724 753.75 776.00 751.75 773.25 +22.00 12,887 32,014 +739 Hover/Click
Feb24 230724 754.50 770.50 747.25 767.75 +21.75 6,704 23,559 +1,020 Hover/Click
Mar24 230724 748.75 764.75 741.75 762.00 +21.00 10,032 33,435 -1,113 Hover/Click
Apr24 230724 737.75 758.50 736.25 756.00 +20.00 2,144 13,249 -174 Hover/Click
May24 230724 733.00 753.50 732.00 751.00 +19.25 2,059 8,643 +174 Hover/Click
Total Volume and Open Interest 415,009 722,139 -5,978  
WTI Crude Oil(ICE) Weekly Monthly
Sep23 230724 77.11 79.27 76.45 78.74 +1.67 55,230 96,375 -6,358 Hover/Click
Oct23 230724 76.40 78.83 76.17 78.40 +1.62 61,428 79,446 +1,689 Hover/Click
Nov23 230724 76.24 78.40 75.89 78.02 +1.57 45,327 35,722 +1,600 Hover/Click
Dec23 230724 75.56 77.96 75.54 77.58 +1.51 34,408 95,439 +974 Hover/Click
Jan24 230724 75.24 77.35 75.24 77.13 +1.46 7,563 14,067 -166 Hover/Click
Feb24 230724 76.74 76.80 76.69 76.69 +1.41 2,804 8,728 -39 Hover/Click
Mar24 230724 76.14 76.46 76.13 76.27 +1.37 2,269 14,416 +143 Hover/Click
Apr24 230724 75.85 76.04 75.85 75.87 +1.34 1,100 7,514 +0 Hover/Click
May24 230724 75.42 75.63 75.42 75.47 +1.30 1,247 4,312 -33 Hover/Click
Jun24 230724 73.96 75.29 73.96 75.06 +1.26 7,283 38,125 +228 Hover/Click
Jul24 230724 74.80 74.80 74.66 74.66 +1.25 179 5,248 +156 Hover/Click
Aug24 230724 74.26 74.26 74.26 74.26 +1.22 8 4,551 +0 Hover/Click
Sep24 230724 73.88 73.88 73.88 73.88 +1.20 700 10,419 -258 Hover/Click
Oct24 230724 73.52 73.52 73.52 73.52 +1.18 608 2,608 +418 Hover/Click
Nov24 230724 73.17 73.17 73.17 73.17 +1.16 512 3,704 +496 Hover/Click
Dec24 230724 71.84 72.87 71.84 72.83 +1.13 6,691 42,208 -213 Hover/Click
Total Volume and Open Interest 228,683 510,129 -966  
US Dollar Index(ICE) Weekly Monthly
Sep23 230724 100.715 101.160 100.625 101.082 +0.285 13,828 36,048 -2,967 Hover/Click
Dec23 230724 100.440 100.815 100.425 100.732 +0.250 21 480 +1 Hover/Click
Mar24 230724 100.378 100.378 100.378 100.378 +0.250 0 4 +0 Hover/Click
Total Volume and Open Interest 13,849 36,532 -2,966  
Australian Dollar(CME) Weekly Monthly
Sep23 230724 67.43 67.68 67.27 67.54 +0.11 64,109 144,251 -1,515 Hover/Click
Dec23 230724 67.58 67.85 67.44 67.72 +0.12 83 914 -12 Hover/Click
Mar24 230724 67.87 67.95 67.72 67.87 +0.13 3 91 +1 Hover/Click
Total Volume and Open Interest 64,246 145,594 -1,527  
British Pound(CME) Weekly Monthly
Sep23 230724 128.63 128.87 128.01 128.28 -0.34 105,583 231,158 -6,082 Hover/Click
Dec23 230724 128.50 128.81 127.98 128.24 -0.33 251 10,956 -126 Hover/Click
Mar24 230724 128.26 128.72 127.96 128.19 -0.30 0 243 +0 Hover/Click
Total Volume and Open Interest 106,142 243,833 -6,294  
Canadian Dollar(CME) Weekly Monthly
Sep23 230724 75.70 76.10 75.66 76.00 +0.21 63,492 147,364 +481 Hover/Click
Dec23 230724 75.87 76.18 75.74 76.09 +0.22 44 3,545 +1 Hover/Click
Mar24 230724 76.25 76.25 75.90 76.17 +0.21 2 331 +0 Hover/Click
Jun24 230724 76.20 76.28 75.90 76.20 +0.22 0 74 +0 Hover/Click
Total Volume and Open Interest 63,574 151,531 +484  
Japanese Yen(CME) Weekly Monthly
Sep23 230724 71.17 71.67 71.13 71.32 +0.18 222,829 224,326 +156 Hover/Click
Dec23 230724 72.20 72.65 72.20 72.36 +0.18 303 1,254 +49 Hover/Click
Mar24 230724 73.64 73.66 73.47 73.47 +0.19 3 53 +1 Hover/Click
Total Volume and Open Interest 224,216 226,438 +404  
Swiss Franc(CME) Weekly Monthly
Sep23 230724 116.19 116.45 115.63 115.87 -0.29 14,209 42,587 -247 Hover/Click
Dec23 230724 117.23 117.57 116.75 116.99 -0.33 20 635 -5 Hover/Click
Mar24 230724 118.55 118.71 118.07 118.17 -0.28 0 128 +0 Hover/Click
Total Volume and Open Interest 14,229 43,482 -252  
EuroFX(CME) Weekly Monthly
Sep23 230724 111.60 111.78 110.91 111.02 -0.54 134,579 761,879 -1,220 Hover/Click
Dec23 230724 112.06 112.25 111.40 111.50 -0.54 1,475 9,711 +176 Hover/Click
Mar24 230724 112.63 112.79 111.95 112.05 -0.54 0 1,712 +0 Hover/Click
Total Volume and Open Interest 138,551 779,597 -168  
Mexican Peso(CME) Weekly Monthly
Sep23 230724 582.25 588.63 581.75 588.13 +5.00 51,720 233,616 -2,665 Hover/Click
Dec23 230724 578.25 578.38 572.50 578.25 +5.00 1 34 +0 Hover/Click
Total Volume and Open Interest 51,721 233,687 -2,665  
New Zealand Dollar(CME) Weekly Monthly
Sep23 230724 61.7000 62.1500 61.5600 62.0100 +0.2900 24,783 39,268 -897 Hover/Click
Dec23 230724 61.7300 62.1200 61.5700 62.0100 +0.3000 1 34 +0 Hover/Click
Total Volume and Open Interest 24,784 39,303 -897  
Brazilian Real(CME) Weekly Monthly
Aug23 230724 209.65 211.50 208.65 211.10 +1.95 4,689 43,626 -118  
Sep23 230724 208.00 210.15 207.30 209.90 +1.95 398 3,182 +81 Hover/Click
Oct23 230724 209.05 209.15 206.90 209.05 +1.90 0 36 +0  
Nov23 230724 208.15 208.15 208.15 208.15 +1.80        
Total Volume and Open Interest 5,087 46,845 -37  
Bitcoin RR(CME) Weekly Monthly
Jul23 230724 29960 30135 28810 29105 -780 5,304 9,321 -471 Hover/Click
Aug23 230724 30260 30465 29125 29380 -830 2,274 5,885 +812 Hover/Click
Sep23 230724 30680 30785 29485 29695 -870 289 618 +188 Hover/Click
Oct23 230724 31005 31045 29820 29975 -865 5 13 +3 Hover/Click
Nov23 230724 30180 31235 30035 30180 -865 0 7 +0 Hover/Click
Total Volume and Open Interest 7,873 15,976 +533  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230724 126~080 127~020 125~290 126~050 -0~070 246,024 1,243,538 -11,932 Hover/Click
Dec23 230724 126~190 127~080 126~060 126~130 -0~080 21 335 +4 Hover/Click
Mar24 230724 126~150 126~150 126~150 126~150 -0~080       Hover/Click
Total Volume and Open Interest 246,045 1,243,873 -11,928  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230724 112~080 112~175 111~280 112~020 -0~055 1,012,410 4,717,413 -21,860 Hover/Click
Dec23 230724 112~280 113~045 112~160 112~210 -0~060 854 11,958 +522 Hover/Click
Mar24 230724 113~095 113~095 113~095 113~095 -0~060 0 2 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230724 107~090 107~142 106~306 107~030 -0~052 634,428 5,311,605 -9,893 Hover/Click
Dec23 230724 107~260 108~020 107~184 107~226 -0~056 919 3,979 +868 Hover/Click
Mar24 230724 108~112 108~112 108~112 108~112 -0~056       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230724 101~231 101~245 101~182 101~202 -0~024 298,851 3,611,317 +7,203 Hover/Click
Dec23 230724 102~076 102~096 102~035 102~054 -0~025 67 247 +9 Hover/Click
Mar24 230724 102~254 102~254 102~254 102~254 -0~025 0 2 +0 Hover/Click
Total Volume and Open Interest 298,918 3,611,566 +7,212  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230724 94.595 94.605 94.575 94.585 -0.015 181,838 1,110,499 +594  
Dec23 230724 94.650 94.655 94.600 94.620 -0.025 221,981 1,308,319 -15,265  
Mar24 230724 94.915 94.935 94.840 94.875 -0.035 172,049 848,607 +11,416  
Jun24 230724 95.270 95.305 95.175 95.220 -0.045 180,331 773,713 -3,530  
Sep24 230724 95.670 95.710 95.555 95.610 -0.055 140,348 749,634 +6,772  
Dec24 230724 96.010 96.060 95.895 95.950 -0.060 158,152 760,571 +9,420  
Mar25 230724 96.260 96.310 96.145 96.195 -0.065 88,726 537,014 +702  
Jun25 230724 96.405 96.465 96.300 96.350 -0.060 72,070 466,059 -2,750  
Sep25 230724 96.505 96.560 96.400 96.445 -0.060 55,916 405,200 +1,716  
Dec25 230724 96.575 96.630 96.475 96.520 -0.050 60,304 327,836 -1,289  
Mar26 230724 96.620 96.680 96.535 96.575 -0.045 37,679 235,800 +460  
Jun26 230724 96.660 96.715 96.575 96.620 -0.035 33,685 178,753 +1,135  
Sep26 230724 96.685 96.740 96.610 96.650 -0.030 19,186 144,038 -68  
Dec26 230724 96.695 96.750 96.630 96.670 -0.025 22,614 169,848 -4,320  
Mar27 230724 96.700 96.755 96.640 96.680 -0.020 16,786 119,900 +2,062  
Jun27 230724 96.695 96.745 96.645 96.675 -0.020 16,396 120,542 -146  
Sep27 230724 96.675 96.725 96.630 96.660 -0.015 12,302 82,003 -223  
Dec27 230724 96.645 96.695 96.600 96.635 -0.010 18,854 138,366 -127  
Total Volume and Open Interest 190,084 1,570,618 -2,091  
Ultra T-Bond(CBOT)
Sep23 230724 134~25 135~24 134~08 134~17 -0~10 125,967 1,511,291 +175  
Dec23 230724 136~17 137~18 136~17 136~21 -0~07 2 28 +1  
Mar24 230724 137~27 137~27 137~27 137~27 -0~07        
Total Volume and Open Interest 125,969 1,511,319 +176  
Ultra 10-Yr T-Note(CBOT)
Sep23 230724 118~055 118~195 117~255 118~000 -0~055 240,710 1,743,215 -1,640  
Dec23 230724 118~145 119~015 118~145 118~145 -0~055 2 1 +0  
Mar24 230724 118~075 118~075 118~075 118~075 -0~055        
Total Volume and Open Interest 240,712 1,743,216 -1,640  
30 Day Federal Funds(CBOT)
Jul23 230724 94.882 94.885 94.880 94.882 -0.003 6,270 319,601 +320  
Aug23 230724 94.685 94.685 94.675 94.680 -0.005 15,698 391,726 +1,331  
Sep23 230724 94.665 94.670 94.655 94.665 -0.005 8,555 66,984 +427  
Oct23 230724 94.645 94.645 94.630 94.635 -0.010 25,873 250,738 -1,413  
Nov23 230724 94.595 94.595 94.570 94.575 -0.015 30,623 231,937 +4,283  
Dec23 230724 94.620 94.625 94.590 94.600 -0.020 4,784 57,796 +302  
Total Volume and Open Interest 124,085 1,610,324 +5,417  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230724 148.51 148.52 148.04 148.40 -0.06 1,957 17,678 +290 Hover/Click
Dec23 230724 148.30 148.30 148.30 148.30 -0.06 0 1 +0 Hover/Click
Mar24 230724 148.30 148.30 148.30 148.30 -0.06       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Sep23 230724 136.36 138.26 136.08 137.26 +0.16 48,214 191,268 -8,376  
Dec23 230724 137.14 137.14 137.08 137.08 +0.18 9 79 -9  
Mar24 230724 136.76 136.76 136.76 136.76 +0.16        
Total Volume and Open Interest 48,223 191,347 -8,385  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230724 133.12 134.01 132.97 133.72 +0.39 468,832 1,148,765 -62,175 Hover/Click
Dec23 230724 132.56 133.40 132.56 133.20 +0.37 1,153 1,249 +1,063 Hover/Click
Mar24 230724 133.00 133.00 133.00 133.00 +0.19       Hover/Click
Total Volume and Open Interest 469,985 1,150,014 -61,112  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230724 115.74 116.00 115.67 116.00 +1.00 353,289 1,276,426 -49,279 Hover/Click
Dec23 230724 117.38 117.38 117.38 117.38 +0.38 1 9 +0 Hover/Click
Mar24 230724 117.00 117.00 117.00 117.00 +1.00       Hover/Click
Total Volume and Open Interest 353,290 1,276,435 -49,279  
Euro-Schatz(EUREX)
Sep23 230724 104.94 105.09 104.92 105.04 +0.10 274,578 1,777,383 +3,354  
Dec23 230724 105.42 105.42 105.42 105.42 +0.13 0 17 +0  
Mar24 230724 104.87 104.87 104.87 104.87 +0.10        
Total Volume and Open Interest 274,578 1,777,400 +3,354  
3-Mth Euribor(EUREX)
Sep23 230724 96.130 96.130 96.130 96.130 +0.020 0 69 +0  
Dec23 230724 96.080 96.080 96.080 96.080 +0.025 0 19 +0  
Mar24 230724 96.165 96.165 96.165 96.165 +0.055 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230724 96~18 97~18 96~14 96~26 +0~06 139,463 520,629 +163 Hover/Click
Dec23 230724 96~31 96~31 96~31 96~31 +0~06 0 2 +0 Hover/Click
Total Volume and Open Interest 139,463 520,631 +163  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep23 230724 96.105 96.135 96.100 96.125 +0.020 69,023 556,322 -14,725  
Dec23 230724 96.050 96.100 96.045 96.075 +0.025 68,414 490,713 +220  
Mar24 230724 96.110 96.190 96.100 96.160 +0.050 62,014 485,810 +966  
Total Volume and Open Interest 524,834 3,638,595 -11,004  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230724 95.53 95.56 95.53 95.56 +0.03 27,254 223,051 -4,394  
Dec23 230724 95.35 95.39 95.35 95.39 +0.03 17,845 198,744 +26  
Mar24 230724 95.33 95.37 95.33 95.37 +0.03 11,876 144,601 +253  
Jun24 230724 95.38 95.41 95.38 95.41 +0.02 9,912 119,414 +860  
Sep24 230724 95.50 95.54 95.50 95.54 +0.02 12,198 97,337 -1,053  
Dec24 230724 95.66 95.70 95.66 95.70 +0.02 9,525 67,639 +791  
Mar25 230724 95.83 95.85 95.81 95.84 +0.02 3,290 37,987 -176  
Jun25 230724 95.92 95.96 95.92 95.96 +0.02 3,250 26,546 +391  
Sep25 230724 96.02 96.04 96.02 96.04 +0.02 78 1,270 -2  
Dec25 230724 96.08 96.10 96.08 96.10 +0.03 126 879 -100  
Total Volume and Open Interest 95,368 918,464 -3,404  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230724 95.98 96.03 95.98 96.01 +0.01 114,239 992,774 -5,589  
Dec23 230724 96.01 96.01 96.01 96.01 +0.01        
Total Volume and Open Interest 114,239 992,774 -5,589  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230724 96.05 96.10 96.04 96.09 +0.03 98,537 785,426 -1,196  
Dec23 230724 96.09 96.09 96.09 96.09 +0.03        
Total Volume and Open Interest 98,537 785,426 -1,196  
Gold(CMX) Weekly Monthly
Aug23 230724 1963.6 1969.8 1955.3 1962.2 -4.4 156,540 160,082 -18,934 Hover/Click
Oct23 230724 1983.2 1988.7 1974.7 1981.6 -4.2 3,030 21,622 +711 Hover/Click
Dec23 230724 2002.4 2008.2 1993.9 2001.0 -4.3 34,620 276,584 +14,789 Hover/Click
Feb24 230724 2020.0 2028.2 2015.0 2021.1 -4.5 1,140 11,352 +77 Hover/Click
Apr24 230724 2041.0 2047.6 2040.0 2040.6 -4.6 397 4,950 -92 Hover/Click
Jun24 230724 2061.0 2061.0 2055.0 2059.6 -4.8 66 2,362 +22 Hover/Click
Aug24 230724 2077.3 2077.6 2077.3 2077.6 -4.6 17 459 +3 Hover/Click
Oct24 230724 2093.9 2093.9 2093.9 2093.9 -4.1 1 43 -1 Hover/Click
Dec24 230724 2108.8 2113.0 2108.6 2108.6 -4.4 1 816 -1 Hover/Click
Feb25 230724 2124.2 2124.2 2124.2 2124.2 -4.4       Hover/Click
Apr25 230724 2143.4 2143.4 2143.4 2143.4 -4.4       Hover/Click
Jun25 230724 2150.2 2150.2 2150.2 2150.2 -4.4 0 290 +0 Hover/Click
Total Volume and Open Interest 195,994 479,342 -4,054  
Silver(CMX) Weekly Monthly
Jul23 230724 2443.6 2443.6 2443.6 2443.6 -26.2 0 26 -236 Hover/Click
Sep23 230724 2479.0 2489.0 2442.5 2458.1 -27.4 36,909 125,126 -943 Hover/Click
Dec23 230724 2514.0 2523.5 2478.0 2493.4 -27.0 1,447 18,536 +215 Hover/Click
Mar24 230724 2553.5 2554.5 2521.5 2529.6 -27.0 390 3,168 -136 Hover/Click
May24 230724 2551.8 2551.8 2544.0 2551.8 -26.8 226 495 +145 Hover/Click
Jul24 230724 2574.4 2574.4 2574.4 2574.4 -26.8 6 262 +0 Hover/Click
Sep24 230724 2596.5 2596.5 2596.5 2596.5 -26.7 0 12 +0 Hover/Click
Total Volume and Open Interest 39,222 148,645 -954  
Platinum(NYMEX) Weekly Monthly
Jul23 230724 960.5 960.5 960.5 960.5 -2.6       Hover/Click
Oct23 230724 971.6 976.5 963.1 969.5 -2.7 11,962 60,323 +157 Hover/Click
Jan24 230724 975.8 980.9 970.0 975.6 -2.2 249 3,112 +68 Hover/Click
Apr24 230724 979.7 988.2 976.7 983.1 -0.3 38 284 -4 Hover/Click
Total Volume and Open Interest 12,262 63,767 +213  
Palladium(NYMEX) Weekly Monthly
Sep23 230724 1282.00 1296.50 1263.00 1268.80 -17.70 1,554 15,065 +87 Hover/Click
Dec23 230724 1297.00 1303.50 1280.70 1280.70 -16.20 117 1,094 +28 Hover/Click
Mar24 230724 1301.00 1301.00 1292.50 1292.50 -16.20 0 88 +0 Hover/Click
Total Volume and Open Interest 1,671 16,249 +115  
Copper(CMX) Weekly Monthly
Jul23 230724 381.20 384.05 377.50 384.05 +3.75 594 1,112 -62 Hover/Click
Sep23 230724 381.85 386.05 378.20 385.55 +3.75 59,749 122,710 +1,799 Hover/Click
Dec23 230724 384.30 388.35 380.55 387.95 +3.80 9,439 59,405 +853 Hover/Click
Mar24 230724 384.65 389.65 382.15 389.45 +3.80 3,084 26,786 +592 Hover/Click
May24 230724 386.30 390.25 384.00 390.25 +3.70 815 5,581 +322 Hover/Click
Total Volume and Open Interest 74,420 225,008 +3,562  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230724 35397 35638 35351 35581 +183 144,932 107,606 +1,002 Hover/Click
Dec23 230724 35680 35951 35679 35905 +184 334 434 +37 Hover/Click
Mar24 230724 36122 36148 36122 36122 +183 1 10 +0 Hover/Click
Jun24 230724 36163 36164 36163 36163 +174 0 2 +0 Hover/Click
Total Volume and Open Interest 145,267 108,052 +1,039  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep23 230724 35391 35634 35350 35581 +183 63,583 26,954 +542 Hover/Click
Dec23 230724 35700 35950 35671 35905 +184 276 783 +95 Hover/Click
Mar24 230724 36122 36146 36122 36122 +183 0 5 +0 Hover/Click
Jun24 230724 36163 36163 36163 36163 +174       Hover/Click
Total Volume and Open Interest 63,859 27,742 +637  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230724 4564.25 4592.50 4560.00 4583.50 +18.75 1,432,643 2,196,424 -22,064 Hover/Click
Dec23 230724 4616.00 4642.25 4611.00 4634.00 +19.00 2,514 16,002 +80 Hover/Click
Mar24 230724 4685.00 4694.75 4664.25 4687.00 +19.25 105 2,419 +85 Hover/Click
Jun24 230724 4739.00 4739.00 4739.00 4739.00 +20.50 20 1,275 +20 Hover/Click
Total Volume and Open Interest 1,435,282 2,218,078 -21,879  
e-Micro S&P 500(CME) Weekly Monthly
Sep23 230724 4564.25 4592.50 4559.75 4583.50 +18.75 720,036 212,421 +2,410 Hover/Click
Dec23 230724 4617.00 4642.50 4610.00 4634.00 +19.00 1,239 2,518 +41 Hover/Click
Mar24 230724 4673.00 4695.25 4673.00 4687.00 +19.25 3 279 -1 Hover/Click
Jun24 230724 4739.00 4739.00 4739.00 4739.00 +20.50 0 41 +0 Hover/Click
Total Volume and Open Interest 721,278 215,262 +2,450  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230724 15556.00 15618.75 15483.75 15561.25 +21.25 704,413 255,334 -7,254 Hover/Click
Dec23 230724 15762.25 15813.25 15681.75 15758.00 +23.25 2,084 6,921 -18 Hover/Click
Mar24 230724 15955.00 15977.75 15910.75 15955.00 +28.00 5 21 +3 Hover/Click
Total Volume and Open Interest 706,502 262,402 -7,269  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep23 230724 15555.75 15618.25 15484.50 15561.25 +21.25 1,151,784 117,836 -8,387 Hover/Click
Dec23 230724 15765.00 15816.75 15681.00 15758.00 +23.25 2,110 3,102 +44 Hover/Click
Mar24 230724 15944.00 15987.75 15889.00 15955.00 +28.00 13 64 +0 Hover/Click
Total Volume and Open Interest 1,153,907 121,037 -8,343  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230724 2724.00 2741.40 2717.00 2726.00 +3.60 9,707 37,703 -395 Hover/Click
Dec23 230724 2742.10 2754.50 2742.10 2742.10 +3.60       Hover/Click
Mar24 230724 2760.90 2760.90 2760.90 2760.90 +2.20       Hover/Click
Total Volume and Open Interest 9,707 37,703 -395  
Volatility Index(CBOE)
Jul23 230719 13.30 13.30 13.03 13.05 -0.25 57,238 52,183 -15,257  
Aug23 230724 15.70 15.74 15.20 15.38 -0.23 63,285 196,657 -6,351  
Sep23 230724 17.10 17.12 16.60 16.66 -0.36 45,054 87,082 +1,363  
Oct23 230724 17.85 17.90 17.45 17.50 -0.30 13,271 39,141 +759  
Total Volume and Open Interest 137,791 387,207 -3,604  
S & P 600(CME)
Sep23 230724 1269.90 1274.80 1269.90 1269.90 +7.60 537 537 +537  
Dec23 230724 1279.30 1279.30 1279.30 1279.30 +7.60        
Total Volume and Open Interest 537 537 +537  
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230724 1971.20 1990.50 1967.50 1976.90 +5.20 162,252 527,814 +5,377 Hover/Click
Dec23 230724 1995.30 2009.60 1987.90 1996.60 +4.90 65 1,993 +18 Hover/Click
Mar24 230724 2010.50 2024.50 2010.50 2015.90 +4.90 4 13 +3 Hover/Click
Total Volume and Open Interest 162,321 529,820 +5,398  
e-Micro Russell 2000(CME) Weekly Monthly
Sep23 230724 1970.90 1990.40 1967.30 1976.90 +5.20 57,987 18,930 +68 Hover/Click
Dec23 230724 1990.00 2010.00 1988.00 1996.60 +4.90 202 411 -1 Hover/Click
Mar24 230724 2015.90 2017.50 2015.90 2015.90 +4.90 0 2 +0 Hover/Click
Total Volume and Open Interest 58,189 19,345 +67  
Nikkei 225(CME)
Sep23 230724 32700 32860 32530 32755 +40 6,079 16,164 +233  
Dec23 230724 32630 32680 32440 32660 +65 5 47 +1  
Total Volume and Open Interest 6,084 16,211 +234  
Nikkei 225(SGX) Weekly Monthly
Sep23 230724 32290 32820 32280 32620 +325 41,230 124,809 +2,465  
Dec23 230724 32490 32510 32385 32395 +325 0 9,378 +0  
Mar24 230724 32330 32330 32330 32330 +325 0 581 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Sep23 230724 32350 32820 32345 32610 +340 790,843 395,678 +1,697  
Dec23 230724 32120 32585 32110 32370 +340 19,502 16,616 +829  
Mar24 230724 31985 32520 31985 32300 +330 1,287 3,711 +91  
Total Volume and Open Interest 853,139 464,681 +2,267  
Nikkei 225(JPX)
Sep23 230724 32350 32820 32350 32610 +340 49,913 200,312 -1,105  
Dec23 230724 32120 32580 32120 32370 +340 383 42,355 +462  
Mar24 230724 32400 32470 32300 32300 +330 7 4,521 -49  
Total Volume and Open Interest 50,305 293,314 -305  
Nikkei 225(CME) Yen
Sep23 230724 32645 32820 32485 32715 +45 29,514 51,371 -86  
Dec23 230724 32485 32555 32275 32485 +45 1 18 +0  
Mar24 230724 32435 32435 32435 32435 +45        
Total Volume and Open Interest 29,515 51,392 -86  
Nikkei 225(CME) e-Mini Yen
Sep23 230724 32715 32715 32715 32715 +45        
Dec23 230724 32485 32485 32485 32485 +45        
Mar24 230724 32435 32435 32435 32435 +45        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug23 230724 7439.5 7457.0 7410.0 7448.0 -6.5 46,508 192,844 +19,337  
Sep23 230724 7469.0 7469.0 7469.0 7469.0 -6.0 26 5,678 -1  
Oct23 230724 7489.0 7489.0 7489.0 7489.0          
Dec23 230724 7521.0 7521.0 7521.0 7521.0 -8.0 2 0 +0  
Mar24 230724 7587.0 7587.0 7587.0 7587.0 -8.0        
Jun24 230724 7496.5 7496.5 7496.5 7496.5 -8.5        
Total Volume and Open Interest 52,416 241,251 -49,087  
Hang Seng Index(HKFE) Weekly Monthly
Jul23 230724 19060 19109 18545 18677 -380 109,523 106,711 +447  
Aug23 230724 19090 19150 18570 18697 -402 3,301 8,428 +2,049  
Sep23 230724 19115 19142 18590 18706 -395 1,970 4,613 +364  
Total Volume and Open Interest 116,257 131,122 +4,020  
DAX(EUREX) Weekly Monthly
Sep23 230724 16259.0 16304.0 16203.0 16281.0 +11.0 44,902 67,518 -3,496  
Dec23 230724 16420.0 16453.0 16420.0 16435.0 +9.0 3 87 +2  
Mar24 230724 16604.0 16604.0 16604.0 16604.0 +10.0        
Total Volume and Open Interest 44,905 67,605 -3,494  
Mini-DAX(EUREX)
Sep23 230724 16252.0 16300.0 16204.0 16281.0 +11.0 34,761 9,955 -294  
Dec23 230724 16400.0 16448.0 16368.0 16435.0 +9.0 18 75 +6  
Mar24 230724 16604.0 16604.0 16604.0 16604.0 +10.0 0 1 +0  
Total Volume and Open Interest 34,779 10,031 -288  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230724 4412 4412 4385 4407 -6 606,708 3,019,173 -40,435  
Dec23 230724 4423 4436 4423 4436 -6 31 73,825 +15  
Mar24 230724 4467 4467 4467 4467 -7 0 14,396 +0  
Total Volume and Open Interest 606,739 3,123,605 -40,420  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230724 11236 11267 11191 11211 -31 18,576 139,473 -3,623  
Dec23 230724 11282 11282 11248 11248 -29 7 693 +1  
Mar24 230724 11199 11199 11199 11199 -30 0 94 +0  
Total Volume and Open Interest 18,583 140,260 -3,622  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230724 7657.00 7680.50 7611.00 7676.50 +24.00 82,640 551,649 -1,596  
Dec23 230724 7741.50 7741.50 7741.50 7741.50 +24.50 12 457 +1  
Mar24 230724 7789.50 7789.50 7789.50 7789.50 +24.50 0 7 +0  
Total Volume and Open Interest 83,172 552,891 -1,075  
SPI 200(SFE) Weekly Monthly
Sep23 230724 7274.0 7308.0 7257.0 7260.0 -11.0 39,567 244,215 -6,915  
Dec23 230724 7316.0 7326.0 7305.0 7305.0 -11.0 0 494 +0  
Mar24 230724 7238.0 7238.0 7238.0 7238.0 -11.0        
Total Volume and Open Interest 39,567 244,905 -8,178  
FTSE MIB(ISE)
Sep23 230724 28845.00 29110.00 28800.00 29073.00 +136.00 10,300 88,950 +838  
Dec23 230724 29135.00 29135.00 28860.00 29105.00 +133.00 16 627 +12  
Mar24 230724 29000.00 29000.00 29000.00 29000.00 +133.00        
Total Volume and Open Interest 10,316 89,577 +850  
KOSPI 200(KFE)
Sep23 230724 344.00 347.25 342.05 346.00 +1.85 217,334 285,923 -573  
Dec23 230724 345.10 349.10 344.00 347.85 +1.95 434 25,449 -50  
Mar24 230724 345.90 347.40 345.60 347.10 +2.10 12 16,257 +1,726  
Total Volume and Open Interest 217,789 348,489 +1,094  
GSCI(CME) Weekly Monthly
Aug23 230724 580.35 587.20 578.65 585.80 +14.80 4 584 +4  
Sep23 230724 588.30 588.30 588.30 588.30 +14.80        
Oct23 230724 590.80 590.80 590.80 590.80 +19.80        
Total Volume and Open Interest 4 584 +4  
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

Central banks bought big, but the COT report waves a red flag. Seasonal gains await—Market players, read or regret! https://tinyurl.com/4antcta9