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 June 24, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul24 240624 1160.50 1179.50 1156.25 1175.25 +14.75 111,374 88,578 -40,506 Hover/Click
Aug24 240624 1147.00 1162.50 1141.25 1160.50 +13.50 42,363 83,803 +2,519 Hover/Click
Sep24 240624 1120.50 1132.50 1110.75 1130.50 +11.00 23,085 36,428 -1,688 Hover/Click
Nov24 240624 1121.50 1132.75 1111.50 1130.50 +10.50 137,918 370,172 +7,467 Hover/Click
Jan25 240624 1133.25 1144.00 1125.00 1142.25 +9.50 22,415 58,178 +2,247 Hover/Click
Mar25 240624 1138.25 1148.00 1131.25 1146.50 +9.25 15,462 86,569 -1 Hover/Click
May25 240624 1146.25 1153.50 1138.25 1152.00 +8.75 4,675 24,714 +991 Hover/Click
Jul25 240624 1152.25 1159.50 1144.75 1158.25 +8.75 2,506 12,548 +39 Hover/Click
Aug25 240624 1139.25 1152.50 1139.25 1151.75 +8.25 96 1,315 +47 Hover/Click
Sep25 240624 1116.00 1127.50 1116.00 1127.50 +8.25 194 435 +67 Hover/Click
Nov25 240624 1111.00 1119.75 1105.50 1118.50 +8.50 1,529 9,923 +542 Hover/Click
Jan26 240624 1118.00 1128.50 1118.00 1128.50 +8.50 195 184 +60 Hover/Click
Mar26 240624 1127.75 1127.75 1127.75 1127.75 +8.25 211 42 -6 Hover/Click
May26 240624 1131.00 1131.00 1131.00 1131.00 +7.75 178 39 -3 Hover/Click
Total Volume and Open Interest 362,491 773,401 -28,062  
Soybean Meal(CBOT) Weekly Monthly
Jul24 240624 362.00 375.20 361.30 372.80 +11.00 56,254 74,742 -16,542 Hover/Click
Aug24 240624 349.20 359.50 347.20 358.30 +9.60 35,271 78,706 +4,798 Hover/Click
Sep24 240624 341.80 350.40 339.40 349.40 +7.60 18,755 44,169 -1,188 Hover/Click
Oct24 240624 337.50 344.30 333.80 343.50 +6.00 11,786 42,159 -193 Hover/Click
Dec24 240624 341.40 348.00 337.30 347.10 +5.70 63,218 208,135 +7,622 Hover/Click
Jan25 240624 342.30 348.10 338.40 347.40 +4.90 11,187 29,692 +680 Hover/Click
Mar25 240624 343.30 348.30 339.40 347.30 +4.00 4,935 24,513 +104 Hover/Click
May25 240624 344.00 348.60 340.80 347.60 +3.70 2,042 7,961 +265 Hover/Click
Jul25 240624 346.50 350.60 343.40 349.70 +3.70 931 3,847 +55 Hover/Click
Aug25 240624 344.50 349.80 342.80 348.70 +3.70 180 1,543 +6 Hover/Click
Total Volume and Open Interest 205,164 517,841 -4,360  
Soybean Oil(CBOT) Weekly Monthly
Jul24 240624 43.93 44.16 43.27 43.49 -0.45 66,027 59,904 -20,671 Hover/Click
Aug24 240624 44.21 44.43 43.56 43.79 -0.41 41,702 99,871 +3,776 Hover/Click
Sep24 240624 44.30 44.51 43.64 43.85 -0.44 20,953 60,362 +816 Hover/Click
Oct24 240624 44.23 44.42 43.52 43.71 -0.50 12,879 37,723 +1,982 Hover/Click
Dec24 240624 44.39 44.59 43.65 43.84 -0.54 67,121 222,734 +7,821 Hover/Click
Jan25 240624 44.45 44.61 43.74 43.93 -0.48 10,571 40,760 +1,760 Hover/Click
Mar25 240624 44.51 44.69 43.89 44.07 -0.41 3,531 26,840 +779 Hover/Click
May25 240624 44.48 44.78 44.04 44.20 -0.37 1,774 10,500 +294 Hover/Click
Jul25 240624 44.79 44.79 44.14 44.33 -0.31 897 5,456 -50 Hover/Click
Aug25 240624 44.14 44.54 44.01 44.14 -0.29 250 1,580 +93 Hover/Click
Total Volume and Open Interest 226,190 572,446 -3,227  
Canola(WCE) Weekly Monthly
Jul24 240624 606.1 610.8 598.0 600.7 -5.4 10,020 13,454 -6,224 Hover/Click
Nov24 240624 622.5 628.5 615.1 617.8 -4.7 28,681 199,532 +4,703 Hover/Click
Jan25 240624 628.9 634.7 621.8 624.2 -4.6 4,174 24,022 +618 Hover/Click
Mar25 240624 636.4 638.0 626.4 628.2 -4.3 952 9,130 +193 Hover/Click
May25 240624 637.9 638.0 629.5 631.0 -3.4 224 5,088 +72 Hover/Click
Jul25 240624 634.0 634.2 631.1 631.1 -2.8 0 396 +0 Hover/Click
Total Volume and Open Interest 44,052 252,242 -638  
Corn(CBOT) Weekly Monthly
Jul24 240624 435.00 436.00 425.00 433.50 -1.50 217,553 230,150 -46,529 Hover/Click
Sep24 240624 441.00 442.00 430.50 439.50 -1.00 163,094 526,545 +9,550 Hover/Click
Dec24 240624 454.25 455.00 443.00 451.75 -1.50 164,792 565,271 +15,803 Hover/Click
Mar25 240624 465.00 465.75 455.00 463.25 -0.75 25,416 100,228 +1,458 Hover/Click
May25 240624 472.50 473.00 463.00 471.25 -0.50 7,000 26,195 -280 Hover/Click
Jul25 240624 477.75 478.75 469.25 477.50 unch 4,763 55,694 +1,584 Hover/Click
Sep25 240624 463.75 465.50 459.50 465.50 +1.00 958 8,111 +399 Hover/Click
Dec25 240624 465.00 467.25 461.75 467.00 +1.75 3,272 38,229 +510 Hover/Click
Mar26 240624 474.50 477.75 473.25 477.75 +2.50 27 1,512 +5 Hover/Click
May26 240624 481.75 484.50 481.00 484.50 +2.75 11 208 +11 Hover/Click
Total Volume and Open Interest 586,930 1,555,877 -17,491  
Wheat(CBOT) Weekly Monthly
Jul24 240624 562.00 563.00 546.50 552.50 -9.00 67,572 47,416 -24,394 Hover/Click
Sep24 240624 576.75 579.00 564.25 571.00 -4.75 89,671 179,126 +7,970 Hover/Click
Dec24 240624 600.25 602.75 589.00 594.25 -5.50 35,085 110,984 +834 Hover/Click
Mar25 240624 619.00 621.00 607.25 612.50 -5.75 9,589 31,927 +1,858 Hover/Click
May25 240624 628.25 631.25 618.25 622.75 -6.00 4,268 7,927 +534 Hover/Click
Jul25 240624 632.00 634.00 621.75 626.75 -5.00 5,603 18,126 +1,668 Hover/Click
Total Volume and Open Interest 212,381 400,327 -11,517  
Wheat(KCBT) Weekly Monthly
Jul24 240624 581.50 585.00 571.75 581.50 +0.25 24,266 17,708 -9,523 Hover/Click
Sep24 240624 587.75 590.00 576.25 587.50 +0.50 39,277 111,747 +5,242 Hover/Click
Dec24 240624 605.00 607.75 593.75 601.50 -1.75 15,253 64,072 +1,357 Hover/Click
Mar25 240624 617.50 620.00 607.25 614.25 -2.25 4,294 18,390 +599 Hover/Click
May25 240624 626.00 626.00 614.50 620.75 -2.75 1,248 3,156 +56 Hover/Click
Jul25 240624 620.00 622.75 615.00 620.75 -2.00 683 3,157 +104 Hover/Click
Sep25 240624 622.75 628.50 621.75 627.00 -1.25 61 404 -17 Hover/Click
Total Volume and Open Interest 85,102 218,926 -2,175  
Wheat(MGE) Weekly Monthly
Jul24 240624 611.25 613.75 602.50 605.25 -6.25 5,606 7,218 -2,945 Hover/Click
Sep24 240624 617.25 620.00 610.50 612.75 -4.50 10,089 40,150 +2,834 Hover/Click
Dec24 240624 636.75 639.25 631.00 632.75 -4.00 2,347 16,618 +325 Hover/Click
Mar25 240624 655.00 657.25 645.00 651.25 -3.50 1,002 3,709 +492 Hover/Click
May25 240624 666.00 666.00 660.00 660.75 -3.25 38 638 -3 Hover/Click
Jul25 240624 666.75 671.00 665.00 665.00 -8.75 12 140 +2 Hover/Click
Total Volume and Open Interest 19,118 69,005 +704  
Oats(CBOT) Weekly Monthly
Jul24 240624 307.00 316.00 299.75 308.50 +1.50 451 753 -236 Hover/Click
Sep24 240624 311.75 318.00 302.00 310.00 +0.25 196 1,241 +72 Hover/Click
Dec24 240624 315.75 318.25 305.75 313.50 +1.00 855 2,783 +325 Hover/Click
Mar25 240624 324.25 324.25 317.00 322.50 -0.50 27 51 +24 Hover/Click
Total Volume and Open Interest 1,538 4,854 +194  
Rough Rice(CBOT) Weekly Monthly
Jul24 240624 18.20 18.66 18.19 18.51 +0.31 215 1,007 -143 Hover/Click
Sep24 240624 15.57 15.71 15.53 15.56 -0.04 402 6,355 +36 Hover/Click
Nov24 240624 15.70 15.74 15.66 15.67 -0.03 0 438 +0 Hover/Click
Jan25 240624 15.77 15.77 15.77 15.77 -0.04 0 76 +0 Hover/Click
Total Volume and Open Interest 617 7,929 -107  
Live Cattle(CME) Weekly Monthly
Jun24 240624 187.850 189.250 187.800 188.900 +1.300 1,742 2,867 -1,163 Hover/Click
Aug24 240624 182.600 185.435 182.500 184.830 +1.680 31,723 127,493 +1,718 Hover/Click
Oct24 240624 182.580 184.050 182.400 183.800 +0.170 18,855 74,057 +3,118 Hover/Click
Dec24 240624 184.900 186.235 184.600 185.800 -0.280 11,086 46,413 +403 Hover/Click
Feb25 240624 187.630 188.900 187.250 188.580 -0.050 5,057 19,194 +387 Hover/Click
Apr25 240624 189.450 190.800 189.380 190.700 +0.100 2,127 12,629 +542 Hover/Click
Total Volume and Open Interest 71,280 292,057 +5,159  
Feeder Cattle(CME) Weekly Monthly
Aug24 240624 257.000 259.550 256.130 258.900 +0.520 6,704 23,002 +109 Hover/Click
Sep24 240624 258.550 260.880 257.700 260.130 +0.230 2,501 7,802 +245 Hover/Click
Oct24 240624 259.450 261.480 258.500 260.685 +0.055 1,406 7,607 -15 Hover/Click
Nov24 240624 259.250 261.200 258.335 260.500 unch 749 5,670 -26 Hover/Click
Jan25 240624 257.100 258.980 256.350 258.380 -0.020 283 3,504 +20 Hover/Click
Mar25 240624 257.480 259.050 257.400 258.380 -0.305 78 1,779 -24 Hover/Click
Apr25 240624 260.200 260.835 259.480 260.550 -0.200 60 440 +5 Hover/Click
Total Volume and Open Interest 11,787 50,040 +310  
Lean Hogs(CME) Weekly Monthly
Jul24 240624 91.800 91.800 89.730 89.950 -2.100 9,976 24,156 -1,782 Hover/Click
Aug24 240624 89.150 89.150 86.280 86.730 -2.600 21,314 96,992 +1,935 Hover/Click
Oct24 240624 75.950 76.150 73.750 74.080 -2.250 7,326 59,581 +651 Hover/Click
Dec24 240624 70.630 70.630 68.730 68.930 -1.650 4,063 49,272 -168 Hover/Click
Feb25 240624 74.730 74.880 73.450 73.650 -1.350 1,581 17,446 +45 Hover/Click
Apr25 240624 79.780 80.050 78.680 78.830 -1.170 1,035 10,238 +293 Hover/Click
May25 240624 84.000 84.250 83.850 83.850 -0.780 0 119 +0  
Jun25 240624 91.530 91.950 90.630 90.780 -1.070 144 2,601 +47 Hover/Click
Total Volume and Open Interest 45,484 261,236 +1,047  
Class III Milk(CME) Weekly Monthly
Jun24 240624 19.89 19.92 19.89 19.92 +0.01 53 3,704 -35 Hover/Click
Jul24 240624 19.81 20.02 19.73 19.87 +0.12 839 4,797 -94 Hover/Click
Aug24 240624 20.54 20.95 20.50 20.84 +0.27 505 4,067 +139 Hover/Click
Sep24 240624 20.48 20.73 20.48 20.66 +0.17 215 2,373 -41 Hover/Click
Oct24 240624 20.14 20.26 20.09 20.19 +0.09 221 1,643 +58 Hover/Click
Nov24 240624 19.80 19.83 19.65 19.76 +0.02 14 1,459 +7 Hover/Click
Dec24 240624 19.44 19.47 19.29 19.40 -0.01 14 1,299 +11 Hover/Click
Jan25 240624 18.99 18.99 18.80 18.99 +0.09 7 653 -6 Hover/Click
Feb25 240624 18.83 18.83 18.70 18.83 +0.03 1 672 +1 Hover/Click
Mar25 240624 18.70 18.80 18.70 18.80 unch 2 627 +0 Hover/Click
Apr25 240624 18.75 18.75 18.75 18.75 unch 0 484 +0 Hover/Click
May25 240624 18.75 18.75 18.75 18.75 unch 0 448 +0 Hover/Click
Jun25 240624 18.75 18.75 18.75 18.75 unch 0 305 +0 Hover/Click
Total Volume and Open Interest 1,871 23,317 +40  
Cocoa(ICE) Weekly Monthly
Jul24 240624 8792 8864 7882 7978 -1017 1,568 2,419 -1,351 Hover/Click
Sep24 240624 8665 8885 7656 7920 -985 11,397 50,535 +935 Hover/Click
Dec24 240624 7386 7570 6458 6723 -873 4,588 43,679 -105 Hover/Click
Mar25 240624 6644 6738 5860 6063 -692 2,722 22,216 +323 Hover/Click
May25 240624 6376 6450 5732 5911 -566 1,000 8,566 +107 Hover/Click
Jul25 240624 6243 6306 5649 5820 -518 473 5,679 +82 Hover/Click
Sep25 240624 6186 6186 5584 5744 -469 204 1,884 +1 Hover/Click
Total Volume and Open Interest 22,094 136,833 -3  
Coffee "C"(ICE) Weekly Monthly
Jul24 240624 231.60 238.00 231.60 238.00 +11.45 46 763 -177 Hover/Click
Sep24 240624 225.50 237.55 225.50 236.25 +11.25 17,025 104,620 -46 Hover/Click
Dec24 240624 223.40 235.40 223.40 234.25 +11.00 7,334 52,772 +473 Hover/Click
Mar25 240624 221.85 233.95 221.85 232.80 +11.15 3,292 30,473 +402 Hover/Click
May25 240624 220.00 231.85 220.00 230.75 +11.25 1,891 6,555 -3 Hover/Click
Jul25 240624 217.30 229.65 217.30 228.60 +11.25 859 3,310 +90 Hover/Click
Total Volume and Open Interest 30,888 207,071 +876  
Orange Juice(ICE) Weekly Monthly
Jul24 240624 425.65 429.85 418.25 426.60 -1.25 1,149 1,307 -1,035 Hover/Click
Sep24 240624 424.95 426.20 414.20 422.15 -2.40 1,153 6,891 +282 Hover/Click
Nov24 240624 421.60 421.60 415.40 419.05 -2.40 30 818 +17 Hover/Click
Jan25 240624 414.00 414.00 412.10 412.10 -2.40 2 118 +1 Hover/Click
Mar25 240624 402.90 402.90 402.90 402.90 -2.40 0 25 +0 Hover/Click
May25 240624 389.10 389.10 389.10 389.10 -2.40 0 1 +0 Hover/Click
Total Volume and Open Interest 2,334 9,161 -735  
Sugar #11(ICE) Weekly Monthly
Jul24 240624 18.92 19.44 18.82 19.41 +0.44 62,108 86,071 -9,179 Hover/Click
Oct24 240624 19.10 19.74 19.07 19.72 +0.56 59,801 370,415 +8,299 Hover/Click
Mar25 240624 19.43 19.96 19.35 19.94 +0.51 17,828 165,632 +1,084 Hover/Click
May25 240624 18.67 19.12 18.61 19.11 +0.42 6,828 77,014 +537 Hover/Click
Jul25 240624 18.30 18.65 18.23 18.64 +0.34 3,212 58,858 +690 Hover/Click
Oct25 240624 18.18 18.45 18.12 18.43 +0.26 1,129 33,503 -116 Hover/Click
Mar26 240624 18.30 18.49 18.24 18.48 +0.21 724 18,503 +15 Hover/Click
May26 240624 17.66 17.88 17.66 17.87 +0.18 408 7,685 +60 Hover/Click
Jul26 240624 17.38 17.58 17.37 17.57 +0.16 267 7,509 +25 Hover/Click
Total Volume and Open Interest 152,461 833,220 +1,450  
London Cocoa(LCE) Weekly Monthly
Jul24 240624 8229 8362 7414 7673 -638 2,511 34,709 -836 Hover/Click
Sep24 240624 7205 7373 6365 6617 -702 6,539 55,457 -786 Hover/Click
Dec24 240624 5934 6056 5252 5439 -617 3,624 56,274 -230 Hover/Click
Mar25 240624 5300 5380 4747 4894 -487 2,340 47,993 +269 Hover/Click
May25 240624 5100 5138 4587 4728 -430 1,014 19,593 +19 Hover/Click
Jul25 240624 4961 4986 4487 4629 -395 440 10,887 -30 Hover/Click
Sep25 240624 4848 4867 4392 4548 -357 224 6,430 +31 Hover/Click
Total Volume and Open Interest 16,802 240,873 -1,528  
London Sugar(LCE) Weekly Monthly
Aug24 240624 558.60 571.00 554.00 570.10 +11.90 5,188 34,854 -223 Hover/Click
Oct24 240624 542.80 555.00 538.80 554.20 +11.90 2,782 24,486 -88 Hover/Click
Dec24 240624 533.20 543.90 529.20 543.40 +11.70 841 13,346 -79 Hover/Click
Mar25 240624 531.20 541.50 527.20 541.10 +11.10 502 13,185 +82 Hover/Click
May25 240624 525.60 535.60 525.00 535.30 +10.90 331 4,210 +102 Hover/Click
Total Volume and Open Interest 9,828 96,855 -205  
Cotton(ICE) Weekly Monthly
Jul24 240624 67.92 71.53 67.90 71.29 +3.10 4,805 167 -3,809 Hover/Click
Oct24 240624 71.60 72.71 71.60 72.28 +0.27 75 374 +13 Hover/Click
Dec24 240624 72.43 73.83 72.26 73.39 +1.18 15,496 160,245 +1,606 Hover/Click
Mar25 240624 73.79 75.16 73.74 74.83 +1.23 3,524 30,342 +166 Hover/Click
May25 240624 75.43 76.43 75.30 76.14 +1.21 1,639 7,604 -150 Hover/Click
Jul25 240624 76.34 77.27 76.33 77.00 +1.04 583 4,381 +152 Hover/Click
Total Volume and Open Interest 26,498 211,144 -1,904  
Crude Oil(NYM) Weekly Monthly
Aug24 240624 80.45 81.78 80.23 81.63 +0.90 290,500 340,335 -11,979 Hover/Click
Sep24 240624 79.77 80.98 79.52 80.86 +0.90 163,219 231,745 -6,081 Hover/Click
Oct24 240624 78.89 80.16 78.75 80.06 +0.91 63,944 142,950 +960 Hover/Click
Nov24 240624 78.21 79.39 78.04 79.29 +0.89 29,583 74,317 -875 Hover/Click
Dec24 240624 77.56 78.69 77.38 78.58 +0.87 64,778 190,809 +3,520 Hover/Click
Jan25 240624 77.02 78.06 76.79 77.94 +0.85 16,551 54,513 -789 Hover/Click
Feb25 240624 76.50 77.47 76.27 77.36 +0.84 5,173 35,993 +780 Hover/Click
Mar25 240624 76.01 76.94 75.73 76.82 +0.82 11,368 52,366 +1,925 Hover/Click
Apr25 240624 75.89 76.39 75.69 76.31 +0.81 1,349 29,370 -160 Hover/Click
May25 240624 75.08 75.89 75.05 75.84 +0.80 1,144 26,227 +325 Hover/Click
Jun25 240624 74.67 75.51 74.38 75.39 +0.78 16,993 97,925 +1,760 Hover/Click
Jul25 240624 74.55 75.04 73.97 74.94 +0.77 832 28,681 -108 Hover/Click
Aug25 240624 74.27 74.57 74.23 74.52 +0.75 304 17,042 +164 Hover/Click
Sep25 240624 73.87 74.16 73.75 74.13 +0.74 1,663 26,746 +475 Hover/Click
Oct25 240624 73.51 73.76 73.50 73.76 +0.72 150 13,212 +66 Hover/Click
Nov25 240624 73.18 73.42 73.17 73.42 +0.70 137 14,229 +48 Hover/Click
Total Volume and Open Interest 692,547 1,673,601 -8,065  
e-miNY Crude Oil(NYM)
Aug24 240624 80.600 81.775 80.250 81.625 +0.900 6,117 1,424 -172  
Sep24 240624 79.725 80.975 79.525 80.850 +0.900 509 279 +8  
Oct24 240624 79.475 80.125 78.800 80.050 +0.900 12 31 -1  
Nov24 240624 78.525 79.300 78.075 79.300 +0.900 0 15 +0  
Dec24 240624 77.850 78.650 77.400 78.575 +0.875 3 192 -2  
Jan25 240624 77.950 77.950 77.950 77.950 +0.850 0 6 +0  
Feb25 240624 77.350 77.350 77.350 77.350 +0.825 0 3 +0  
Mar25 240624 76.050 76.900 76.050 76.825 +0.825 7 3 +1  
Apr25 240624 76.300 76.300 76.300 76.300 +0.800        
May25 240624 74.675 75.900 74.675 75.850 +0.800 11 22 +1  
Total Volume and Open Interest 6,659 2,020 -165  
NY Harbor ULSD(NYM) Weekly Monthly
Jul24 240624 248.64 252.68 247.08 252.14 +2.99 34,674 34,016 -5,246 Hover/Click
Aug24 240624 250.40 254.37 249.02 253.83 +2.82 63,218 84,254 -935 Hover/Click
Sep24 240624 252.67 255.93 250.84 255.44 +2.79 26,226 62,464 +128 Hover/Click
Oct24 240624 253.41 256.79 252.03 256.32 +2.70 14,503 37,495 -697 Hover/Click
Nov24 240624 253.57 256.67 252.19 256.25 +2.67 7,222 28,918 -27 Hover/Click
Dec24 240624 253.30 256.11 251.83 255.69 +2.62 12,074 43,939 -43 Hover/Click
Jan25 240624 254.02 256.04 251.92 255.64 +2.56 2,237 18,301 +448 Hover/Click
Feb25 240624 253.43 255.30 251.30 254.93 +2.55 1,740 8,282 +307 Hover/Click
Mar25 240624 252.04 253.80 250.08 253.51 +2.55 1,681 14,698 -44 Hover/Click
Apr25 240624 249.72 251.62 248.88 251.36 +2.54 997 6,157 -85 Hover/Click
May25 240624 249.70 250.22 249.70 249.84 +2.49 848 3,182 -124 Hover/Click
Jun25 240624 247.27 249.05 245.57 248.63 +2.40 1,657 19,644 +330 Hover/Click
Jul25 240624 248.30 248.62 245.49 248.30 +2.37 268 1,401 +90 Hover/Click
Aug25 240624 248.11 248.11 248.11 248.11 +2.32 110 1,005 +31 Hover/Click
Total Volume and Open Interest 167,930 378,545 -5,798  
RBOB Gasoline(NYM) Weekly Monthly
Jul24 240624 251.50 252.16 248.59 251.15 -0.22 29,495 37,958 -9,748 Hover/Click
Aug24 240624 248.84 250.58 247.00 249.50 -0.16 79,083 122,471 +181 Hover/Click
Sep24 240624 245.80 247.35 243.90 246.37 +0.18 37,116 73,751 -1,560 Hover/Click
Oct24 240624 227.53 228.77 225.45 228.01 +0.58 16,034 38,454 -1,170 Hover/Click
Nov24 240624 221.99 223.34 220.23 222.80 +0.80 5,698 31,979 +447 Hover/Click
Dec24 240624 218.64 220.06 217.09 219.58 +1.03 6,800 30,217 -834 Hover/Click
Jan25 240624 216.70 218.82 215.96 218.35 +1.25 1,486 14,739 +407 Hover/Click
Feb25 240624 217.67 219.34 216.54 218.91 +1.44 595 5,666 +76 Hover/Click
Mar25 240624 219.22 220.69 217.98 220.39 +1.63 820 9,878 +247 Hover/Click
Apr25 240624 238.60 239.75 237.08 239.53 +1.67 276 4,998 -9 Hover/Click
Total Volume and Open Interest 178,346 382,012 -11,879  
e-miNY RBOB Gasoline(NYM)
Jul24 240624 251.15 251.15 251.15 251.15 -0.22 0 1 +0  
Aug24 240624 249.50 249.50 249.50 249.50 -0.16        
Sep24 240624 246.37 246.37 246.37 246.37 +0.18        
Oct24 240624 228.01 228.01 228.01 228.01 +0.58        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Jul24 240624 2.670 2.834 2.635 2.811 +0.106 79,372 24,158 -13,103 Hover/Click
Aug24 240624 2.813 2.953 2.780 2.948 +0.112 104,879 167,540 +2,180 Hover/Click
Sep24 240624 2.787 2.931 2.753 2.926 +0.115 43,983 251,324 +4,626 Hover/Click
Oct24 240624 2.863 3.004 2.850 3.000 +0.105 32,821 164,621 +4,957 Hover/Click
Nov24 240624 3.245 3.358 3.229 3.351 +0.084 15,522 124,976 +1,450 Hover/Click
Dec24 240624 3.702 3.801 3.688 3.791 +0.066 10,458 70,239 +161 Hover/Click
Jan25 240624 3.979 4.063 3.952 4.052 +0.059 17,655 104,359 +1,505 Hover/Click
Feb25 240624 3.799 3.894 3.788 3.882 +0.054 5,321 45,321 +573 Hover/Click
Mar25 240624 3.355 3.449 3.353 3.439 +0.044 12,176 99,290 -619 Hover/Click
Apr25 240624 3.105 3.155 3.084 3.148 +0.022 14,062 64,076 -133 Hover/Click
May25 240624 3.120 3.169 3.105 3.163 +0.018 7,273 43,535 -1,012 Hover/Click
Jun25 240624 3.274 3.316 3.259 3.311 +0.009 7,046 21,814 -140 Hover/Click
Jul25 240624 3.488 3.529 3.471 3.525 +0.018 5,314 23,311 +221 Hover/Click
Aug25 240624 3.519 3.553 3.501 3.551 +0.014 1,422 12,652 -21 Hover/Click
Sep25 240624 3.482 3.515 3.466 3.514 +0.012 1,200 9,896 -18 Hover/Click
Oct25 240624 3.546 3.584 3.532 3.583 +0.015 5,237 39,881 +1,600 Hover/Click
Total Volume and Open Interest 370,240 1,461,124 +3,234  
Brent Crude Oil(ICE) Weekly Monthly
Aug24 240624 84.99 86.16 84.71 86.01 +0.77 240,122 263,219 -34,312 Hover/Click
Sep24 240624 84.16 85.28 83.89 85.15 +0.82 347,879 550,168 +1,302 Hover/Click
Oct24 240624 83.42 84.53 83.17 84.41 +0.85 166,555 339,435 -965 Hover/Click
Nov24 240624 82.79 83.88 82.57 83.77 +0.86 60,171 180,290 +2,662 Hover/Click
Dec24 240624 82.19 83.30 82.00 83.18 +0.85 88,229 321,798 +7,784 Hover/Click
Jan25 240624 81.81 82.75 81.48 82.62 +0.84 15,444 92,956 +930 Hover/Click
Feb25 240624 81.15 82.20 81.14 82.10 +0.84 7,865 66,888 -601 Hover/Click
Mar25 240624 80.68 81.72 80.51 81.60 +0.83 13,530 74,881 +1,064 Hover/Click
Apr25 240624 80.24 81.28 80.20 81.14 +0.82 5,077 36,617 -230 Hover/Click
May25 240624 79.87 80.85 79.87 80.72 +0.82 5,543 40,335 -9 Hover/Click
Jun25 240624 79.45 80.44 79.29 80.32 +0.82 15,478 103,759 +514 Hover/Click
Jul25 240624 79.18 80.01 79.18 79.94 +0.82 752 23,994 -236 Hover/Click
Aug25 240624 78.95 79.56 78.95 79.56 +0.81 737 22,625 -115 Hover/Click
Sep25 240624 78.58 79.18 78.58 79.18 +0.80 2,498 28,109 -157 Hover/Click
Total Volume and Open Interest 991,058 2,500,289 -22,175  
Gas Oil(ICE) Weekly Monthly
Jul24 240624 776.00 787.25 769.75 781.25 -2.00 73,154 170,794 -6,540 Hover/Click
Aug24 240624 774.00 785.25 768.50 779.75 -1.50 102,756 181,276 +7,515 Hover/Click
Sep24 240624 774.50 784.75 769.50 779.75 -1.25 45,121 103,935 +678 Hover/Click
Oct24 240624 776.25 785.25 770.50 780.50 -0.75 18,397 84,426 +1,073 Hover/Click
Nov24 240624 771.75 780.50 766.75 776.50 +0.25 9,849 64,446 -385 Hover/Click
Dec24 240624 765.75 774.25 761.25 770.50 +0.50 22,979 116,443 +26 Hover/Click
Jan25 240624 762.25 771.25 759.00 768.00 +1.00 5,114 41,912 -1,017 Hover/Click
Feb25 240624 760.50 767.75 756.75 765.50 +1.50 2,554 19,231 +350 Hover/Click
Mar25 240624 756.00 765.00 753.75 762.25 +1.50 3,094 39,040 -544 Hover/Click
Apr25 240624 753.00 760.75 750.25 758.25 +1.50 861 10,871 -38 Hover/Click
Total Volume and Open Interest 293,112 958,143 +2,659  
WTI Crude Oil(ICE) Weekly Monthly
Aug24 240624 80.49 81.76 80.25 81.63 +0.90 54,099 86,704 -4,121 Hover/Click
Sep24 240624 79.77 80.96 79.55 80.86 +0.90 86,356 77,748 +6,271 Hover/Click
Oct24 240624 78.93 80.15 78.88 80.06 +0.91 50,963 39,348 +8 Hover/Click
Nov24 240624 78.44 79.38 78.21 79.29 +0.89 41,558 18,084 +217 Hover/Click
Dec24 240624 77.77 78.66 77.61 78.58 +0.87 42,537 95,594 -1,860 Hover/Click
Jan25 240624 77.32 78.03 77.05 77.94 +0.85 10,223 21,238 +422 Hover/Click
Feb25 240624 76.82 77.36 76.68 77.36 +0.84 3,620 15,158 -106 Hover/Click
Mar25 240624 76.57 76.92 76.56 76.82 +0.82 3,126 21,172 +77 Hover/Click
Apr25 240624 75.69 76.31 75.69 76.31 +0.81 240 12,106 +0 Hover/Click
May25 240624 75.24 75.84 75.24 75.84 +0.80 140 11,560 +25 Hover/Click
Jun25 240624 74.81 75.50 74.81 75.39 +0.78 4,739 32,404 +213 Hover/Click
Jul25 240624 74.94 74.94 74.94 74.94 +0.77 132 11,116 +44 Hover/Click
Aug25 240624 74.52 74.52 74.52 74.52 +0.75 65 11,267 -6 Hover/Click
Sep25 240624 74.13 74.13 74.13 74.13 +0.74 224 15,149 +33 Hover/Click
Oct25 240624 73.76 73.76 73.76 73.76 +0.72 106 12,193 -50 Hover/Click
Nov25 240624 73.42 73.42 73.42 73.42 +0.70 138 12,199 -78 Hover/Click
Total Volume and Open Interest 301,355 601,016 +1,109  
US Dollar Index(ICE) Weekly Monthly
Sep24 240624 105.495 105.555 105.015 105.120 -0.322 9,476 42,860 +898 Hover/Click
Dec24 240624 105.090 105.090 104.680 104.740 -0.323 21 342 +3 Hover/Click
Mar25 240624 104.390 104.390 104.390 104.390 -0.323       Hover/Click
Total Volume and Open Interest 9,497 43,202 +901  
Australian Dollar(CME) Weekly Monthly
Sep24 240624 66.55 66.83 66.41 66.76 +0.17 74,658 175,127 +669 Hover/Click
Dec24 240624 66.64 66.95 66.55 66.89 +0.17 34 1,093 -2 Hover/Click
Mar25 240624 66.98 66.98 66.65 66.98 +0.16 2 95 +0 Hover/Click
Total Volume and Open Interest 74,825 176,901 +654  
British Pound(CME) Weekly Monthly
Sep24 240624 126.47 127.06 126.40 126.99 +0.44 110,703 196,088 +2,600 Hover/Click
Dec24 240624 126.80 127.08 126.50 127.07 +0.44 75 11,769 -30 Hover/Click
Mar25 240624 127.14 127.14 126.59 127.14 +0.44 0 219 +0 Hover/Click
Total Volume and Open Interest 111,216 209,729 +2,657  
Canadian Dollar(CME) Weekly Monthly
Sep24 240624 73.17 73.41 73.10 73.40 +0.25 92,762 274,994 -3,121 Hover/Click
Dec24 240624 73.33 73.57 73.27 73.57 +0.25 112 4,306 +9 Hover/Click
Mar25 240624 73.68 73.73 73.45 73.73 +0.24 1 493 +1 Hover/Click
Jun25 240624 73.88 73.88 73.61 73.88 +0.25 2 227 +2 Hover/Click
Total Volume and Open Interest 93,034 281,134 -3,103  
Japanese Yen(CME) Weekly Monthly
Sep24 240624 63.39 63.81 63.33 63.44 -0.05 149,852 328,935 +10,862 Hover/Click
Dec24 240624 64.24 64.63 64.18 64.29 -0.04 160 1,507 -30 Hover/Click
Mar25 240624 65.06 65.47 65.02 65.11 -0.05 6 140 +2 Hover/Click
Total Volume and Open Interest 151,805 334,590 +10,756  
Swiss Franc(CME) Weekly Monthly
Sep24 240624 113.01 113.22 112.92 113.12 +0.15 34,169 83,868 -2,378 Hover/Click
Dec24 240624 114.34 114.41 114.18 114.34 +0.15 2 579 +2 Hover/Click
Mar25 240624 115.54 115.60 115.54 115.54 +0.16 1 56 -1 Hover/Click
Total Volume and Open Interest 34,172 84,508 -2,377  
EuroFX(CME) Weekly Monthly
Sep24 240624 107.35 107.90 107.27 107.79 +0.41 190,820 634,883 -2,985 Hover/Click
Dec24 240624 107.83 108.37 107.75 108.27 +0.41 1,890 5,480 +249 Hover/Click
Mar25 240624 108.39 108.78 108.39 108.77 +0.41 306 3,383 -152 Hover/Click
Total Volume and Open Interest 194,566 652,043 -2,555  
Mexican Peso(CME) Weekly Monthly
Sep24 240624 544.88 552.00 543.50 549.75 +5.88 41,419 167,872 -673 Hover/Click
Dec24 240624 541.88 543.63 541.88 541.88 +5.88 1 2 +1 Hover/Click
Total Volume and Open Interest 41,757 167,946 -680  
New Zealand Dollar(CME) Weekly Monthly
Sep24 240624 61.1500 61.4100 61.0600 61.3000 +0.0600 28,840 59,007 +46 Hover/Click
Dec24 240624 61.1500 61.3900 61.0800 61.2900 +0.0600 1 20 +0 Hover/Click
Total Volume and Open Interest 28,841 59,027 +46  
Brazilian Real(CME) Weekly Monthly
Jul24 240624 183.45 185.90 183.30 185.40 +1.95 15,299 77,951 -2,391  
Aug24 240624 183.90 185.25 182.65 184.75 +1.90 3,535 5,637 +3,034  
Sep24 240624 183.85 185.35 183.85 184.25 +1.90 14 43 +0 Hover/Click
Oct24 240624 183.60 183.60 183.60 183.60 +1.90        
Total Volume and Open Interest 18,848 83,631 +643  
Bitcoin RR(CME) Weekly Monthly
Jun24 240624 64005 64005 58410 59145 -5115 9,351 12,950 -1,504 Hover/Click
Jul24 240624 64500 64500 58885 59590 -5220 4,878 14,810 +1,301 Hover/Click
Aug24 240624 65020 65020 59380 60085 -5280 549 2,261 -85 Hover/Click
Sep24 240624 63945 64000 59830 60510 -5320 34 815 +11 Hover/Click
Oct24 240624 63200 63200 60300 60945 -5345 0 10 +0 Hover/Click
Total Volume and Open Interest 14,815 30,889 -277  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep24 240624 119~230 120~100 119~160 120~000 +0~070 344,715 1,638,486 -8,275 Hover/Click
Dec24 240624 120~030 120~120 119~230 120~040 +0~050 35 283 +22 Hover/Click
Mar25 240624 120~060 120~060 120~060 120~060 +0~050       Hover/Click
Total Volume and Open Interest 344,750 1,638,769 -8,253  
10-Year T-Notes(CBOT) Weekly Monthly
Sep24 240624 110~145 110~220 110~115 110~170 +0~010 1,435,596 4,290,687 -33,424 Hover/Click
Dec24 240624 110~290 111~030 110~270 110~310 unch 185 337 +140 Hover/Click
Mar25 240624 111~145 111~145 111~145 111~145 unch       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240624 106~086 106~170 106~086 106~170 -0~004 0 122 +0 Hover/Click
Sep24 240624 106~254 106~294 106~240 106~266 -0~004 896,773 6,189,890 -4,151 Hover/Click
Dec24 240624 107~072 107~072 107~072 107~072 -0~004 0 1 +0 Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240624 102~001 102~001 102~001 102~001 +0~017 0 143 +0 Hover/Click
Sep24 240624 102~055 102~065 102~046 102~055 -0~004 538,014 4,128,215 +16,546 Hover/Click
Dec24 240624 102~182 102~182 102~182 102~182 -0~004 0 10 +0 Hover/Click
Total Volume and Open Interest 538,014 4,128,368 +16,546  
3-Mth SOFR(CME) Weekly Monthly
Sep24 240624 95.065 95.075 95.065 95.070 unch 58,742 255,180 -1,367  
Dec24 240624 95.310 95.330 95.310 95.315 -0.010 67,280 269,326 -1,225  
Mar25 240624 95.555 95.575 95.540 95.550 -0.015 44,955 213,184 -771  
Jun25 240624 95.775 95.790 95.750 95.760 -0.020 43,769 164,888 -709  
Sep25 240624 95.950 95.965 95.925 95.930 -0.025 35,661 142,742 +4,449  
Dec25 240624 96.095 96.110 96.070 96.075 -0.025 41,448 153,976 +142  
Mar26 240624 96.210 96.225 96.180 96.190 -0.025 24,859 109,594 +655  
Jun26 240624 96.305 96.315 96.270 96.280 -0.025 24,583 71,665 +1,635  
Sep26 240624 96.370 96.380 96.335 96.345 -0.025 12,984 41,585 -212  
Dec26 240624 96.425 96.430 96.385 96.395 -0.025 19,371 67,570 -106  
Mar27 240624 96.450 96.470 96.425 96.435 -0.025 20,107 56,648 -2,869  
Jun27 240624 96.485 96.495 96.455 96.465 -0.025 20,480 43,730 +1,292  
Sep27 240624 96.505 96.520 96.475 96.485 -0.025 9,197 50,037 +1,613  
Dec27 240624 96.515 96.525 96.485 96.490 -0.025 10,366 45,579 +618  
Mar28 240624 96.510 96.525 96.490 96.490 -0.025 10,801 19,027 +965  
Jun28 240624 96.520 96.520 96.485 96.485 -0.020 8,783 10,150 +317  
Sep28 240624 96.495 96.505 96.475 96.475 -0.015 5,375 5,890 -24  
Dec28 240624 96.470 96.490 96.455 96.460 -0.010 2,301 5,491 +91  
Total Volume and Open Interest 509,499 1,971,623 +4,329  
Ultra T-Bond(CBOT)
Jun24 240618 127~19 128~21 127~03 128~12 +1~00 3,732 18,556 -788  
Sep24 240624 127~21 128~16 127~09 128~04 +0~15 196,136 1,669,486 -395  
Dec24 240624 129~08 129~08 129~08 129~08 +0~15 1 1 +1  
Total Volume and Open Interest 196,137 1,669,487 -394  
Ultra 10-Yr T-Note(CBOT)
Jun24 240618 114~070 114~070 114~015 114~050 +0~155 123 130 -81  
Sep24 240624 114~095 114~190 114~045 114~130 +0~025 389,759 2,044,109 +8,363  
Dec24 240624 114~240 114~240 114~240 114~240 +0~025        
Total Volume and Open Interest 389,759 2,044,109 +8,363  
30 Day Federal Funds(CBOT)
Jun24 240624 94.670 94.670 94.668 94.670 +0.002 63,360 177,772 -8,384  
Jul24 240624 94.670 94.675 94.670 94.670 unch 3,076 352,939 +448  
Aug24 240624 94.700 94.700 94.695 94.700 +0.005 14,266 424,098 +926  
Sep24 240624 94.760 94.765 94.760 94.765 +0.005 5,802 85,601 +15  
Oct24 240624 94.850 94.860 94.850 94.860 +0.010 21,402 228,343 +2,428  
Nov24 240624 94.925 94.935 94.920 94.930 +0.010 10,942 141,556 -233  
Total Volume and Open Interest 155,145 1,663,342 +72  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep24 240624 143.71 143.71 143.41 143.54 -0.16 759 14,813 -71 Hover/Click
Dec24 240624 142.64 142.64 142.64 142.64 -0.16       Hover/Click
Mar25 240624 142.64 142.64 142.64 142.64 -0.16       Hover/Click
Total Volume and Open Interest 759 14,813 -71  
Euro-Buxl(EUREX)
Sep24 240624 132.98 133.24 131.88 132.18 -0.80 102,524 202,548 +6,594  
Dec24 240624 132.16 132.16 132.16 132.16 -0.80 1 2 +0  
Mar25 240624 131.86 131.86 131.86 131.86 -1.04        
Total Volume and Open Interest 102,525 202,550 +6,594  
Euro-Bund(EUREX) Weekly Monthly
Sep24 240624 132.62 132.72 132.22 132.37 -0.16 987,735 1,320,345 +56,414 Hover/Click
Dec24 240624 132.25 132.25 131.81 131.93 -0.15 10 71 -6 Hover/Click
Mar25 240624 133.37 133.37 133.37 133.37 -0.32       Hover/Click
Total Volume and Open Interest 987,745 1,320,416 +56,408  
Euro-Bobl(EUREX) Weekly Monthly
Sep24 240624 116.86 116.92 116.61 116.69 -0.11 707,664 1,274,869 +24,074 Hover/Click
Dec24 240624 117.94 117.94 117.94 117.94 -0.12       Hover/Click
Mar25 240624 117.08 117.08 117.08 117.08 -0.20       Hover/Click
Total Volume and Open Interest 707,664 1,274,869 +24,074  
Euro-Schatz(EUREX)
Sep24 240624 105.83 105.85 105.72 105.75 -0.05 521,973 2,155,740 +79,229  
Dec24 240624 106.10 106.10 106.10 106.10 -0.05 0 32 +0  
Mar25 240624 106.77 106.77 106.77 106.77 -0.06        
Total Volume and Open Interest 521,973 2,155,772 +79,229  
3-Mth Euribor(EUREX)
Jun24 240617 96.285 96.290 96.285 96.290 +0.005 532 7,260 -8  
Sep24 240624 96.460 96.460 96.455 96.460 unch 1,331 4,396 +139  
Dec24 240624 96.715 96.720 96.705 96.710 -0.005 836 4,367 -34  
Total Volume and Open Interest 81,174 65,127 +411  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240624 98~17 98~17 98~17 98~17 -0~01 0 3 +0 Hover/Click
Sep24 240624 98~17 98~24 98~12 98~16 -0~01 262,757 671,095 -2,685 Hover/Click
Total Volume and Open Interest 262,757 671,282 -2,685  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep24 240624 96.455 96.470 96.455 96.460 +0.005 186,247 612,943 +1,187  
Dec24 240624 96.715 96.730 96.700 96.710 -0.005 183,045 564,791 +11,469  
Mar25 240624 96.950 96.960 96.925 96.935 -0.010 158,820 399,405 -953  
Total Volume and Open Interest 1,383,430 3,843,921 +25,260  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep24 240624 95.60 95.60 95.59 95.60 unch 30,016 309,057 -439  
Dec24 240624 95.65 95.67 95.63 95.64 -0.01 26,981 253,719 +6,010  
Mar25 240624 95.77 95.78 95.74 95.75 -0.01 20,037 143,858 +4,972  
Jun25 240624 95.87 95.89 95.84 95.85 -0.02 15,485 111,569 +32  
Sep25 240624 95.96 95.98 95.93 95.94 -0.02 12,370 87,713 +660  
Dec25 240624 96.05 96.07 96.01 96.02 -0.02 13,062 88,348 +987  
Mar26 240624 96.10 96.12 96.07 96.08 -0.02 6,539 63,739 +1,119  
Jun26 240624 96.13 96.16 96.10 96.11 -0.02 4,250 30,109 +452  
Sep26 240624 96.13 96.13 96.13 96.13 -0.02 84 2,539 +70  
Dec26 240624 96.13 96.13 96.13 96.13 -0.02 62 856 +25  
Total Volume and Open Interest 128,973 1,092,020 +13,910  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240624 95.79 95.82 95.76 95.78 -0.01 209,634 1,029,579 +10,760  
Dec24 240624 95.78 95.78 95.78 95.78 -0.01        
Total Volume and Open Interest 209,634 1,029,579 +10,760  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240624 96.12 96.14 96.09 96.10 -0.02 198,277 804,130 +15,821  
Dec24 240624 96.10 96.10 96.10 96.10 -0.02        
Total Volume and Open Interest 198,277 804,130 +15,821  
Gold(CMX) Weekly Monthly
Jun24 240624 2323.3 2332.9 2322.7 2330.0 +13.6 76 180 -78 Hover/Click
Aug24 240624 2333.5 2347.5 2329.5 2344.4 +13.2 194,824 365,411 -4,396 Hover/Click
Oct24 240624 2354.5 2370.1 2353.1 2367.2 +13.3 2,197 19,516 +43 Hover/Click
Dec24 240624 2379.8 2392.9 2375.6 2390.1 +13.4 4,173 48,902 +179 Hover/Click
Feb25 240624 2406.0 2414.2 2401.8 2412.4 +13.4 976 8,680 +101 Hover/Click
Apr25 240624 2424.2 2434.0 2421.3 2431.6 +13.2 361 4,584 +223 Hover/Click
Jun25 240624 2451.8 2451.8 2451.8 2451.8 +13.4 8 1,666 +3 Hover/Click
Aug25 240624 2462.7 2471.0 2462.7 2471.0 +13.7 23 35 -1 Hover/Click
Oct25 240624 2489.6 2489.6 2489.6 2489.6 +13.9 6 21 -5 Hover/Click
Dec25 240624 2507.1 2507.1 2507.1 2507.1 +14.2 9 2,073 -3 Hover/Click
Feb26 240624 2526.2 2526.2 2526.2 2526.2 +14.2 0 1 +0 Hover/Click
Apr26 240624 2546.3 2546.3 2546.3 2546.3 +14.2       Hover/Click
Total Volume and Open Interest 203,257 453,535 -3,888  
Silver(CMX) Weekly Monthly
Jul24 240624 2957.5 2975.5 2937.0 2952.5 -8.9 104,466 51,413 -9,770 Hover/Click
Sep24 240624 2990.0 3008.0 2969.0 2984.9 -9.3 32,223 102,189 +8,007 Hover/Click
Dec24 240624 3032.5 3051.0 3014.0 3028.6 -9.3 1,901 17,116 +682 Hover/Click
Mar25 240624 3077.0 3085.5 3065.0 3071.1 -9.9 178 2,778 -23 Hover/Click
May25 240624 3115.0 3115.0 3097.5 3099.1 -10.4 40 428 +15 Hover/Click
Jul25 240624 3125.9 3125.9 3125.9 3125.9 -10.2 0 86 +0 Hover/Click
Sep25 240624 3153.4 3153.4 3153.4 3153.4 -10.4 0 5 +0 Hover/Click
Total Volume and Open Interest 139,701 174,725 -853  
Platinum(NYMEX) Weekly Monthly
Jul24 240624 996.8 1012.3 989.5 1001.8 +5.4 34,103 17,676 -7,524 Hover/Click
Oct24 240624 1007.9 1024.6 1000.2 1013.8 +5.7 19,440 58,751 +3,606 Hover/Click
Jan25 240624 1018.8 1034.7 1011.9 1024.9 +5.4 827 3,969 +55 Hover/Click
Apr25 240624 1027.5 1044.0 1021.4 1034.8 +5.1 199 690 +4 Hover/Click
Total Volume and Open Interest 54,650 81,213 -3,835  
Palladium(NYMEX) Weekly Monthly
Jun24 240624 981.50 981.50 976.10 976.10 +58.00 29 21 +15 Hover/Click
Sep24 240624 923.00 990.00 919.00 975.60 +51.00 8,757 27,151 -559 Hover/Click
Dec24 240624 943.00 989.50 943.00 974.80 +47.80 797 1,302 +244 Hover/Click
Total Volume and Open Interest 9,613 28,544 -295  
Copper(CMX) Weekly Monthly
Jul24 240624 442.95 445.50 440.40 443.70 -0.50 55,907 41,236 -5,758 Hover/Click
Sep24 240624 441.65 445.25 439.70 442.50 -0.35 42,961 140,478 +3,996 Hover/Click
Dec24 240624 443.60 446.95 441.65 444.10 -0.60 8,468 53,396 +1,329 Hover/Click
Mar25 240624 445.45 449.45 444.60 446.25 -0.70 1,908 14,156 +232 Hover/Click
May25 240624 447.05 449.55 446.05 447.10 -0.95 314 3,608 +108 Hover/Click
Total Volume and Open Interest 111,376 265,851 +77  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep24 240624 39589 39999 39463 39844 +261 120,696 79,168 +174 Hover/Click
Dec24 240624 39853 40373 39840 40229 +286 71 185 +5 Hover/Click
Mar25 240624 40621 40621 40621 40621 +255 0 4 +0 Hover/Click
Jun25 240624 41024 41024 41024 41024 +258       Hover/Click
Total Volume and Open Interest 120,767 79,357 -30,706  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun24 240621 39163 39262 39054 39262 +115 11,229 7,783 -3,643 Hover/Click
Sep24 240624 39614 39999 39462 39844 +261 86,092 8,798 -656 Hover/Click
Dec24 240624 39987 40378 39843 40229 +286 129 116 +28 Hover/Click
Mar25 240624 40621 40621 40621 40621 +255 0 2 +0 Hover/Click
Total Volume and Open Interest 86,221 8,916 -8,411  
S & P 500 E-Mini(CME) Weekly Monthly
Sep24 240624 5538.50 5558.50 5510.25 5517.00 -17.25 1,392,213 1,977,507 +520 Hover/Click
Dec24 240624 5600.25 5621.25 5573.75 5579.75 -17.25 894 8,927 +371 Hover/Click
Mar25 240624 5663.00 5677.25 5636.50 5640.75 -17.00 1 589 -1 Hover/Click
Jun25 240624 5700.00 5700.00 5696.75 5696.75 -17.00 23 105 +23 Hover/Click
Total Volume and Open Interest 1,393,131 1,988,047 -618,642  
e-Micro S&P 500(CME) Weekly Monthly
Jun24 240621 5478.25 5484.00 5460.00 5472.00 -4.75 182,705 98,161 -132,897 Hover/Click
Sep24 240624 5538.25 5558.50 5510.25 5517.00 -17.25 719,538 97,621 +2,110 Hover/Click
Dec24 240624 5604.00 5621.25 5573.50 5579.75 -17.25 633 1,482 +37 Hover/Click
Mar25 240624 5657.75 5678.50 5640.00 5640.75 -17.00 1 44 +0 Hover/Click
Total Volume and Open Interest 720,172 99,185 -96,014  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep24 240624 20014.75 20030.25 19728.00 19750.75 -232.00 590,839 243,903 +1,679 Hover/Click
Dec24 240624 20264.00 20283.50 19978.00 20003.00 -232.75 587 561 +17 Hover/Click
Mar25 240624 20242.00 20242.00 20242.00 20242.00 -232.00 0 14 +0 Hover/Click
Total Volume and Open Interest 591,426 244,481 -74,188  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun24 240621 19778.00 19821.25 19685.75 19747.29 -15.96 216,984 44,834 -24,478 Hover/Click
Sep24 240624 20014.25 20030.00 19728.00 19750.75 -232.00 1,207,547 55,362 +2,231 Hover/Click
Dec24 240624 20270.00 20283.25 19982.00 20003.00 -232.75 2,626 1,356 +30 Hover/Click
Total Volume and Open Interest 1,210,173 56,758 -42,573  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep24 240624 2970.20 3002.00 2957.00 2983.70 +18.40 9,619 36,053 +533 Hover/Click
Dec24 240624 3000.80 3016.40 3000.80 3000.80 +19.50       Hover/Click
Mar25 240624 3017.70 3017.70 3017.70 3017.70 +21.40       Hover/Click
Total Volume and Open Interest 9,619 36,053 -2,850  
Volatility Index(CBOE)
Jun24 240618 12.80 12.90 12.39 12.39 -0.41 96,035 50,052 -21,462  
Jul24 240624 14.50 14.85 14.20 14.40 -0.05 111,972 190,138 -7,548  
Aug24 240624 15.40 15.58 15.15 15.28 -0.06 62,130 80,071 +4,244  
Sep24 240624 16.19 16.32 15.95 16.09 -0.06 26,755 60,277 +2,192  
Total Volume and Open Interest 231,221 415,523 -84  
S & P 600(CME)
Jun24 240621 1279.80 1279.80 1279.80 1279.80 -0.90 0 54 +0  
Sep24 240624 1305.30 1312.80 1305.30 1305.30 +9.10 0 519 +0  
Total Volume and Open Interest 0 519 -54  
Russell 2000 Mini(CME) Weekly Monthly
Sep24 240624 2044.80 2067.30 2034.50 2052.80 +9.40 154,456 413,649 -988 Hover/Click
Dec24 240624 2063.00 2087.90 2056.80 2074.20 +9.00 22 47 -1 Hover/Click
Mar25 240624 2095.10 2095.10 2095.10 2095.10 +10.10       Hover/Click
Total Volume and Open Interest 154,478 413,696 -93,983  
e-Micro Russell 2000(CME) Weekly Monthly
Jun24 240621 2017.80 2023.50 2012.00 2015.55 -1.35 6,513 14,368 -9,471 Hover/Click
Sep24 240624 2044.90 2067.40 2034.60 2052.80 +9.40 40,753 12,119 +135 Hover/Click
Dec24 240624 2067.90 2088.40 2056.40 2074.20 +9.00 130 79 +41 Hover/Click
Total Volume and Open Interest 40,883 12,210 -14,192  
Nikkei 225(CME)
Sep24 240624 38535 39010 38425 38755 +235 5,876 12,907 +8  
Dec24 240624 38565 38830 38310 38630 +230 6 30 +0  
Total Volume and Open Interest 5,882 12,937 +8  
Nikkei 225(SGX) Weekly Monthly
Sep24 240624 38570 38880 38355 38750 +155 25,168 85,659 +621  
Dec24 240624 38425 38515 38370 38515 +155 0 4,679 +1  
Mar25 240624 38475 38475 38475 38475 +155 0 266 +0  
Total Volume and Open Interest 25,168 94,774 +622  
Nikkei 225 Mini(JPX)
Sep24 240624 38540 38880 38350 38740 +140 670,117 250,561 -4,477  
Dec24 240624 38335 38665 38145 38550 +170 8,061 8,350 +133  
Mar25 240624 38310 38635 38140 38510 +140 426 2,524 -6  
Total Volume and Open Interest 714,832 300,367 -6,266  
Nikkei 225(JPX)
Sep24 240624 38540 38880 38350 38740 +140 43,170 185,026 -171  
Dec24 240624 38260 38640 38170 38550 +170 125 45,208 +32  
Mar25 240624 38300 38590 38300 38510 +140 19 5,446 -2  
Total Volume and Open Interest 43,314 256,855 -141  
Nikkei 225(CME) Yen
Sep24 240624 38495 38965 38375 38710 +235 22,625 46,661 +199  
Dec24 240624 38455 38740 38180 38495 +220 3 11 +1  
Mar25 240624 38750 38750 38750 38750 +240        
Total Volume and Open Interest 22,628 46,672 +200  
Nikkei 225(CME) e-Mini Yen
Jun24 240613 38585 38585 38585 38585 -585 0 1 +0  
Sep24 240624 38710 38710 38710 38710 +235        
Dec24 240624 38495 38495 38495 38495 +220        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jul24 240624 7643.5 7744.0 7643.5 7725.0 +77.5 65,716 176,808 +26,037  
Aug24 240624 7748.0 7748.0 7748.0 7748.0 +77.0        
Sep24 240624 7725.0 7789.0 7724.5 7776.0 +76.0 426 2,640 -91  
Dec24 240624 7833.0 7833.0 7833.0 7833.0 +78.5 0 21 +0  
Mar25 240624 7896.0 7896.0 7896.0 7896.0 +77.5        
Jun25 240624 7777.5 7777.5 7777.5 7777.5 +78.0        
Total Volume and Open Interest 72,146 260,541 -8,298  
Hang Seng Index(HKFE) Weekly Monthly
Jun24 240624 18017 18066 17778 18062 +44 119,055 124,766 +2,686  
Jul24 240624 17892 17954 17663 17951 +50 7,427 11,023 +3,451  
Aug24 240624 17836 17959 17741 17959 -1 2 1,005 +2  
Total Volume and Open Interest 127,051 156,434 +6,386  
DAX(EUREX) Weekly Monthly
Sep24 240624 18370.0 18538.0 18304.0 18526.0 +163.0 41,814 58,912 +2,718  
Dec24 240624 18710.0 18710.0 18710.0 18710.0 +167.0 0 171 +0  
Mar25 240624 18899.0 18899.0 18899.0 18899.0 +168.0        
Total Volume and Open Interest 45,004 59,083 -24,749  
Mini-DAX(EUREX)
Jun24 240621 18255.0 18256.0 18113.0 18191.5 -47.5 17,354 6,445 -1,542  
Sep24 240624 18375.0 18538.0 18304.0 18526.0 +163.0 28,158 6,537 +864  
Dec24 240624 18700.0 18710.0 18699.0 18710.0 +167.0 0 16 +0  
Total Volume and Open Interest 28,939 6,553 -5,581  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240621 4949 4952 4907 4911 -37 597,990 885,611 -412,337  
Sep24 240624 4956 5008 4932 4997 +44 850,752 2,290,735 +49,092  
Dec24 240624 4997 5030 4997 5027 +45 2,510 45,395 +2,449  
Total Volume and Open Interest 905,933 2,341,595 -834,070  
Swiss Market Index(EUREX) Weekly Monthly
Sep24 240624 12069 12224 12044 12205 +136 32,428 163,365 +1,306  
Dec24 240624 12253 12253 12253 12253 +136 110 1,488 +110  
Mar25 240624 12244 12244 12244 12244 +136 0 8 +0  
Total Volume and Open Interest 32,627 164,861 -68,168  
FT-SE 100(EURONEXT) Weekly Monthly
Sep24 240624 8279.00 8351.50 8247.50 8345.50 +65.50 126,556 498,502 +1,990  
Dec24 240624 8384.00 8409.00 8384.00 8404.50 +65.50 8 288 +5  
Mar25 240624 8437.00 8437.00 8437.00 8437.00 +65.50        
Total Volume and Open Interest 126,564 498,790 -66,847  
SPI 200(SFE) Weekly Monthly
Sep24 240624 7776.0 7778.0 7717.0 7725.0 -56.0 43,054 266,271 +3,402  
Dec24 240624 7777.0 7777.0 7777.0 7777.0 -24.0 0 44 +0  
Mar25 240624 7765.0 7765.0 7765.0 7765.0 -24.0        
Total Volume and Open Interest 43,054 266,930 -41,833  
FTSE MIB(ISE)
Sep24 240624 33580.00 34110.00 33575.00 34076.00 +611.00 21,486 88,579 +9,428  
Dec24 240624 33995.00 34011.00 33755.00 34011.00 +619.00 2 3 +0  
Mar25 240624 34206.00 34206.00 34206.00 34206.00 +636.00        
Total Volume and Open Interest 21,550 145,563 -11,660  
KOSPI 200(KFE)
Sep24 240624 381.45 381.90 378.85 380.70 -2.75 233,599 270,451 -2,999  
Dec24 240624 383.55 383.60 381.00 382.60 -2.95 234 19,997 -69  
Mar25 240624 382.60 383.40 382.10 382.35 -3.65 0 1,941 +0  
Total Volume and Open Interest 233,833 296,563 -3,064  
GSCI(CME) Weekly Monthly
Jul24 240624 579.00 583.00 576.85 581.95 +3.45 27 501 -11  
Aug24 240624 579.30 579.30 574.00 579.30 +3.45        
Sep24 240624 581.80 581.80 581.80 581.80 +8.45        
Total Volume and Open Interest 27 501 -11  
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?