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 Tue June 25, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul24 240625 1175.00 1180.00 1157.75 1163.25 -12.00 88,889 65,387 -23,191 Hover/Click
Aug24 240625 1160.00 1162.00 1140.75 1145.50 -15.00 53,704 84,991 +1,188 Hover/Click
Sep24 240625 1130.00 1130.75 1107.50 1111.75 -18.75 17,936 36,428 +0 Hover/Click
Nov24 240625 1130.00 1131.50 1107.00 1111.50 -19.00 124,097 377,068 +6,896 Hover/Click
Jan25 240625 1141.50 1143.25 1120.00 1123.50 -18.75 24,535 59,290 +1,112 Hover/Click
Mar25 240625 1146.00 1147.50 1126.25 1129.00 -17.50 17,119 87,968 +1,399 Hover/Click
May25 240625 1151.00 1152.75 1133.25 1135.50 -16.50 3,873 25,055 +341 Hover/Click
Jul25 240625 1157.50 1158.75 1140.00 1142.75 -15.50 1,560 12,447 -101 Hover/Click
Aug25 240625 1141.00 1141.00 1136.75 1136.75 -15.00 58 1,333 +18 Hover/Click
Sep25 240625 1116.50 1116.50 1113.75 1113.75 -13.75 90 470 +35 Hover/Click
Nov25 240625 1115.50 1118.75 1101.50 1105.25 -13.25 598 9,925 +2 Hover/Click
Jan26 240625 1115.00 1115.00 1115.00 1115.00 -13.50 5 186 +2 Hover/Click
Mar26 240625 1114.25 1114.25 1114.25 1114.25 -13.50 0 42 +0 Hover/Click
May26 240625 1117.75 1117.75 1117.75 1117.75 -13.25 0 39 +0 Hover/Click
Total Volume and Open Interest 332,507 761,091 -12,310  
Soybean Meal(CBOT) Weekly Monthly
Jul24 240625 372.80 374.20 362.10 365.30 -7.50 61,821 60,763 -13,979 Hover/Click
Aug24 240625 358.00 358.50 349.90 352.10 -6.20 49,166 80,055 +1,349 Hover/Click
Sep24 240625 349.00 349.40 341.40 344.00 -5.40 23,460 44,951 +782 Hover/Click
Oct24 240625 343.50 344.00 335.80 339.30 -4.20 15,699 42,608 +449 Hover/Click
Dec24 240625 347.10 347.70 338.70 342.70 -4.40 68,155 213,990 +5,855 Hover/Click
Jan25 240625 347.40 348.00 339.20 343.10 -4.30 13,462 31,390 +1,698 Hover/Click
Mar25 240625 347.40 347.80 339.50 342.70 -4.60 4,355 24,717 +204 Hover/Click
May25 240625 347.70 348.00 340.10 342.90 -4.70 1,843 7,999 +38 Hover/Click
Jul25 240625 349.80 350.00 342.50 344.90 -4.80 920 3,979 +132 Hover/Click
Aug25 240625 348.70 349.00 341.80 344.10 -4.60 70 1,556 +13 Hover/Click
Total Volume and Open Interest 239,197 514,358 -3,483  
Soybean Oil(CBOT) Weekly Monthly
Jul24 240625 43.57 43.63 42.50 42.76 -0.73 69,723 41,449 -18,455 Hover/Click
Aug24 240625 43.79 43.93 42.80 43.03 -0.76 58,161 105,147 +5,276 Hover/Click
Sep24 240625 43.83 43.98 42.82 43.02 -0.83 18,653 63,391 +3,029 Hover/Click
Oct24 240625 43.70 43.83 42.64 42.80 -0.91 7,136 38,021 +298 Hover/Click
Dec24 240625 43.83 43.95 42.70 42.82 -1.02 52,053 228,004 +5,270 Hover/Click
Jan25 240625 43.91 44.04 42.82 42.93 -1.00 10,532 41,850 +1,090 Hover/Click
Mar25 240625 44.13 44.19 43.06 43.16 -0.91 4,095 27,984 +1,144 Hover/Click
May25 240625 44.11 44.36 43.32 43.40 -0.80 1,717 10,764 +264 Hover/Click
Jul25 240625 44.32 44.51 43.51 43.60 -0.73 673 5,584 +128 Hover/Click
Aug25 240625 43.91 44.32 43.38 43.46 -0.68 50 1,595 +15 Hover/Click
Total Volume and Open Interest 222,941 570,529 -1,917  
Canola(WCE) Weekly Monthly
Jul24 240625 598.8 598.8 580.0 584.4 -16.3 6,036 9,726 -3,728 Hover/Click
Nov24 240625 616.0 617.8 599.9 604.3 -13.5 23,736 204,099 +4,567 Hover/Click
Jan25 240625 622.9 624.1 607.0 611.1 -13.1 3,827 24,563 +541 Hover/Click
Mar25 240625 627.3 627.3 612.5 616.5 -11.7 1,330 9,699 +569 Hover/Click
May25 240625 625.4 629.3 616.4 619.8 -11.2 750 5,537 +449 Hover/Click
Jul25 240625 620.0 620.0 620.0 620.0 -11.1 9 400 +4 Hover/Click
Total Volume and Open Interest 35,689 254,644 +2,402  
Corn(CBOT) Weekly Monthly
Jul24 240625 433.50 434.50 423.50 425.50 -8.00 203,582 177,061 -53,089 Hover/Click
Sep24 240625 439.50 440.50 429.25 431.75 -7.75 162,494 538,743 +12,198 Hover/Click
Dec24 240625 451.75 453.00 441.00 443.00 -8.75 206,195 574,769 +9,498 Hover/Click
Mar25 240625 463.25 464.00 452.25 454.00 -9.25 34,264 101,665 +1,437 Hover/Click
May25 240625 471.25 472.00 460.50 462.25 -9.00 11,686 26,589 +394 Hover/Click
Jul25 240625 477.00 478.00 466.75 468.50 -9.00 7,996 57,032 +1,338 Hover/Click
Sep25 240625 464.75 465.75 457.00 458.75 -6.75 1,940 8,359 +248 Hover/Click
Dec25 240625 466.00 468.00 458.75 461.00 -6.00 5,821 39,169 +940 Hover/Click
Mar26 240625 474.25 478.50 470.00 472.00 -5.75 624 1,534 +22 Hover/Click
May26 240625 478.75 478.75 478.75 478.75 -5.75 497 320 +112 Hover/Click
Total Volume and Open Interest 636,800 1,529,375 -26,502  
Wheat(CBOT) Weekly Monthly
Jul24 240625 552.50 556.00 539.75 541.75 -10.75 36,639 33,167 -14,249 Hover/Click
Sep24 240625 571.00 574.50 558.75 560.50 -10.50 81,433 187,046 +7,920 Hover/Click
Dec24 240625 594.25 597.75 581.00 582.75 -11.50 30,885 114,058 +3,074 Hover/Click
Mar25 240625 612.75 615.75 598.50 600.50 -12.00 8,370 33,505 +1,578 Hover/Click
May25 240625 623.00 626.75 609.50 611.25 -11.50 2,811 8,143 +216 Hover/Click
Jul25 240625 628.75 630.50 614.50 616.25 -10.50 1,897 18,182 +56 Hover/Click
Total Volume and Open Interest 162,563 398,899 -1,428  
Wheat(KCBT) Weekly Monthly
Jul24 240625 582.25 585.25 573.25 576.00 -5.50 15,748 12,449 -5,259 Hover/Click
Sep24 240625 588.75 591.00 579.25 581.50 -6.00 38,752 118,405 +6,658 Hover/Click
Dec24 240625 603.25 604.75 593.25 596.00 -5.50 19,213 65,549 +1,477 Hover/Click
Mar25 240625 615.25 616.75 605.50 607.25 -7.00 6,801 19,616 +1,226 Hover/Click
May25 240625 620.75 623.00 611.25 613.25 -7.50 1,148 3,255 +99 Hover/Click
Jul25 240625 620.75 622.50 610.50 611.25 -9.50 1,706 4,637 +1,480 Hover/Click
Sep25 240625 619.00 628.00 616.75 617.00 -10.00 45 408 +4 Hover/Click
Total Volume and Open Interest 83,425 224,610 +5,684  
Wheat(MGE) Weekly Monthly
Jul24 240625 608.00 611.25 595.50 595.75 -9.50 5,140 5,328 -1,890 Hover/Click
Sep24 240625 613.50 616.50 602.00 603.50 -9.25 10,259 42,771 +2,621 Hover/Click
Dec24 240625 633.00 636.00 621.00 622.00 -10.75 3,160 16,554 -64 Hover/Click
Mar25 240625 651.00 654.00 638.75 639.25 -12.00 1,406 4,175 +466 Hover/Click
May25 240625 660.50 663.00 648.75 649.25 -11.50 378 793 +155 Hover/Click
Jul25 240625 669.00 669.00 653.50 654.50 -10.50 10 147 +7 Hover/Click
Total Volume and Open Interest 20,360 70,300 +1,295  
Oats(CBOT) Weekly Monthly
Jul24 240625 308.00 308.75 299.25 304.75 -3.75 356 614 -139 Hover/Click
Sep24 240625 311.25 316.25 306.75 314.00 +4.00 360 1,330 +89 Hover/Click
Dec24 240625 313.25 317.75 310.50 315.25 +1.75 532 2,994 +211 Hover/Click
Mar25 240625 324.25 324.25 324.25 324.25 +1.75 8 58 +7 Hover/Click
Total Volume and Open Interest 1,258 5,024 +170  
Rough Rice(CBOT) Weekly Monthly
Jul24 240625 18.59 18.62 18.42 18.61 +0.10 237 827 -180 Hover/Click
Sep24 240625 15.56 15.64 15.41 15.47 -0.09 389 6,375 +20 Hover/Click
Nov24 240625 15.67 15.67 15.59 15.59 -0.08 8 438 +0 Hover/Click
Jan25 240625 15.69 15.69 15.69 15.69 -0.09 0 76 +0 Hover/Click
Total Volume and Open Interest 634 7,769 -160  
Live Cattle(CME) Weekly Monthly
Jun24 240625 188.785 189.650 188.650 189.485 +0.585 1,320 1,933 -934 Hover/Click
Aug24 240625 184.935 185.130 183.950 184.435 -0.395 38,129 129,087 +1,594 Hover/Click
Oct24 240625 183.900 184.950 183.800 184.350 +0.550 17,229 73,930 -127 Hover/Click
Dec24 240625 185.800 186.750 185.535 186.150 +0.350 11,483 47,233 +820 Hover/Click
Feb25 240625 188.550 189.200 188.050 188.550 -0.030 4,842 19,930 +736 Hover/Click
Apr25 240625 190.700 191.150 190.080 190.535 -0.165 2,212 12,886 +257 Hover/Click
Total Volume and Open Interest 75,724 294,493 +2,436  
Feeder Cattle(CME) Weekly Monthly
Aug24 240625 259.350 260.450 258.200 259.050 +0.150 6,038 22,958 -44 Hover/Click
Sep24 240625 260.630 261.550 259.250 260.085 -0.045 2,312 7,797 -5 Hover/Click
Oct24 240625 261.230 262.085 259.880 260.600 -0.085 1,737 7,598 -9 Hover/Click
Nov24 240625 260.850 261.800 259.650 260.450 -0.050 1,083 5,729 +59 Hover/Click
Jan25 240625 258.700 259.525 257.300 258.150 -0.230 611 3,593 +89 Hover/Click
Mar25 240625 259.000 259.700 257.350 258.300 -0.080 345 1,888 +109 Hover/Click
Apr25 240625 261.085 261.835 259.835 260.025 -0.525 41 446 +6 Hover/Click
Total Volume and Open Interest 12,189 50,253 +213  
Lean Hogs(CME) Weekly Monthly
Jul24 240625 90.150 90.980 88.800 89.000 -0.950 10,326 22,447 -1,709 Hover/Click
Aug24 240625 87.000 88.680 86.400 86.750 +0.020 31,228 99,377 +2,385 Hover/Click
Oct24 240625 74.100 75.300 73.400 73.600 -0.480 13,301 60,441 +860 Hover/Click
Dec24 240625 68.950 69.850 68.100 68.250 -0.680 8,056 50,093 +821 Hover/Click
Feb25 240625 73.650 74.350 72.700 72.930 -0.720 3,867 17,403 -43 Hover/Click
Apr25 240625 78.580 79.550 77.830 78.180 -0.650 2,738 10,821 +583 Hover/Click
May25 240625 83.000 84.100 82.900 83.080 -0.770 75 89 -30  
Jun25 240625 90.530 91.480 89.880 90.350 -0.430 153 2,635 +34 Hover/Click
Total Volume and Open Interest 69,768 264,149 +2,913  
Class III Milk(CME) Weekly Monthly
Jun24 240625 19.89 19.91 19.87 19.87 -0.05 23 3,687 -17 Hover/Click
Jul24 240625 19.89 19.91 19.38 19.47 -0.40 688 4,506 -291 Hover/Click
Aug24 240625 20.84 20.84 20.09 20.09 -0.75 478 4,215 +148 Hover/Click
Sep24 240625 20.66 20.66 20.00 20.04 -0.62 291 2,402 +29 Hover/Click
Oct24 240625 20.06 20.11 19.71 19.73 -0.46 40 1,659 +16 Hover/Click
Nov24 240625 19.72 19.73 19.36 19.36 -0.40 68 1,434 -25 Hover/Click
Dec24 240625 19.24 19.24 19.09 19.13 -0.27 68 1,300 +1 Hover/Click
Jan25 240625 18.82 18.82 18.77 18.82 -0.17 14 653 +0 Hover/Click
Feb25 240625 18.75 18.77 18.60 18.60 -0.23 4 675 +3 Hover/Click
Mar25 240625 18.76 18.76 18.76 18.76 -0.04 3 627 +0 Hover/Click
Apr25 240625 18.75 18.75 18.75 18.75 unch 0 484 +0 Hover/Click
May25 240625 18.75 18.75 18.75 18.75 unch 0 448 +0 Hover/Click
Jun25 240625 18.75 18.75 18.75 18.75 unch 0 305 +0 Hover/Click
Total Volume and Open Interest 1,677 23,181 -136  
Cocoa(ICE) Weekly Monthly
Jul24 240625 8144 8144 7521 7967 -11 28 2,398 -21 Hover/Click
Sep24 240625 7950 7986 7054 7848 -72 17,031 49,332 -1,203 Hover/Click
Dec24 240625 6700 6819 6058 6721 -2 12,572 42,139 -1,540 Hover/Click
Mar25 240625 6076 6209 5570 6119 +56 6,525 22,524 +308 Hover/Click
May25 240625 5950 6058 5485 5960 +49 3,061 8,437 -129 Hover/Click
Jul25 240625 5879 5980 5444 5867 +47 2,029 6,079 +400 Hover/Click
Sep25 240625 5788 5905 5391 5785 +41 1,232 2,107 +223 Hover/Click
Total Volume and Open Interest 43,266 135,255 -1,578  
Coffee "C"(ICE) Weekly Monthly
Jul24 240625 237.15 237.20 231.00 231.20 -6.80 58 681 -82 Hover/Click
Sep24 240625 235.50 235.90 227.35 229.30 -6.95 21,060 105,074 +454 Hover/Click
Dec24 240625 233.35 233.55 225.50 227.25 -7.00 9,100 54,045 +1,273 Hover/Click
Mar25 240625 231.35 231.85 224.10 225.70 -7.10 4,636 30,355 -118 Hover/Click
May25 240625 229.35 229.70 222.15 223.75 -7.00 2,914 6,804 +249 Hover/Click
Jul25 240625 227.10 227.45 219.90 221.60 -7.00 783 3,407 +97 Hover/Click
Total Volume and Open Interest 39,021 209,068 +1,997  
Orange Juice(ICE) Weekly Monthly
Jul24 240625 422.80 437.00 422.80 435.65 +9.05 734 960 -347 Hover/Click
Sep24 240625 418.65 432.55 418.60 431.10 +8.95 798 7,055 +164 Hover/Click
Nov24 240625 418.40 428.00 415.85 427.55 +8.50 74 870 +52 Hover/Click
Jan25 240625 415.00 419.95 415.00 419.95 +7.85 2 119 +1 Hover/Click
Mar25 240625 405.00 408.60 405.00 408.60 +5.70 0 25 +0 Hover/Click
May25 240625 394.80 394.80 394.80 394.80 +5.70 0 1 +0 Hover/Click
Total Volume and Open Interest 1,608 9,031 -130  
Sugar #11(ICE) Weekly Monthly
Jul24 240625 19.47 19.47 18.84 19.10 -0.31 76,214 75,514 -10,557 Hover/Click
Oct24 240625 19.71 19.75 19.22 19.49 -0.23 82,679 377,277 +6,862 Hover/Click
Mar25 240625 19.96 19.96 19.50 19.77 -0.17 25,845 168,285 +2,653 Hover/Click
May25 240625 19.15 19.15 18.76 19.00 -0.11 7,527 77,753 +739 Hover/Click
Jul25 240625 18.64 18.67 18.34 18.53 -0.11 5,359 59,555 +697 Hover/Click
Oct25 240625 18.44 18.46 18.19 18.32 -0.11 2,010 33,598 +95 Hover/Click
Mar26 240625 18.50 18.51 18.26 18.38 -0.10 1,031 18,502 -1 Hover/Click
May26 240625 17.89 17.89 17.66 17.73 -0.14 444 7,906 +221 Hover/Click
Jul26 240625 17.54 17.55 17.36 17.41 -0.16 449 7,747 +238 Hover/Click
Total Volume and Open Interest 201,962 834,293 +1,073  
London Cocoa(LCE) Weekly Monthly
Jul24 240625 7699 7919 7097 7811 +138 3,557 33,719 -990 Hover/Click
Sep24 240625 6611 6813 5953 6638 +21 8,530 55,778 +321 Hover/Click
Dec24 240625 5441 5614 4937 5465 +26 8,785 56,074 -200 Hover/Click
Mar25 240625 4910 5049 4513 4915 +21 6,520 48,477 +484 Hover/Click
May25 240625 4747 4854 4379 4742 +14 5,749 20,058 +465 Hover/Click
Jul25 240625 4645 4758 4303 4641 +12 3,284 11,229 +342 Hover/Click
Sep25 240625 4647 4659 4236 4547 -1 1,929 6,844 +414 Hover/Click
Total Volume and Open Interest 39,514 242,450 +1,577  
London Sugar(LCE) Weekly Monthly
Aug24 240625 569.50 569.90 556.20 561.70 -8.40 8,251 34,895 +41 Hover/Click
Oct24 240625 553.80 554.20 541.50 547.20 -7.00 4,057 25,089 +603 Hover/Click
Dec24 240625 543.10 543.10 532.80 539.20 -4.20 1,477 13,193 -153 Hover/Click
Mar25 240625 540.30 540.80 532.40 539.10 -2.00 980 13,324 +139 Hover/Click
May25 240625 534.90 535.30 528.70 533.70 -1.60 346 4,227 +17 Hover/Click
Total Volume and Open Interest 15,535 97,538 +683  
Cotton(ICE) Weekly Monthly
Jul24 240625 72.00 73.69 72.00 72.60 +1.31 57 107 -60 Hover/Click
Oct24 240625 72.41 74.85 72.41 74.21 +1.93 60 390 +16 Hover/Click
Dec24 240625 73.30 75.18 72.90 75.07 +1.68 12,912 160,408 +163 Hover/Click
Mar25 240625 74.60 76.47 74.31 76.42 +1.59 3,702 30,471 +129 Hover/Click
May25 240625 76.08 77.74 76.04 77.65 +1.51 1,403 7,774 +170 Hover/Click
Jul25 240625 76.77 78.38 76.77 78.25 +1.25 782 4,535 +154 Hover/Click
Total Volume and Open Interest 19,656 212,091 +947  
Crude Oil(NYM) Weekly Monthly
Aug24 240625 81.70 81.90 80.55 80.83 -0.80 271,745 345,351 +5,016 Hover/Click
Sep24 240625 80.97 81.12 79.80 80.07 -0.79 158,610 234,515 +2,770 Hover/Click
Oct24 240625 80.16 80.29 79.09 79.32 -0.74 68,526 139,828 -3,122 Hover/Click
Nov24 240625 79.38 79.50 78.39 78.63 -0.66 31,372 75,051 +734 Hover/Click
Dec24 240625 78.76 78.78 77.73 77.98 -0.60 60,118 192,923 +2,114 Hover/Click
Jan25 240625 78.05 78.15 77.18 77.41 -0.53 18,113 57,169 +2,656 Hover/Click
Feb25 240625 77.42 77.56 76.64 76.87 -0.49 7,110 36,512 +519 Hover/Click
Mar25 240625 76.90 77.05 76.30 76.38 -0.44 10,967 52,535 +169 Hover/Click
Apr25 240625 76.32 76.50 75.91 75.91 -0.40 3,129 29,383 +13 Hover/Click
May25 240625 75.77 75.89 75.44 75.46 -0.38 1,947 26,599 +372 Hover/Click
Jun25 240625 75.48 75.64 74.85 75.04 -0.35 22,982 98,906 +981 Hover/Click
Jul25 240625 74.91 75.10 74.61 74.61 -0.33 939 28,780 +99 Hover/Click
Aug25 240625 74.21 74.21 74.21 74.21 -0.31 665 17,346 +304 Hover/Click
Sep25 240625 74.11 74.25 73.80 73.83 -0.30 2,831 27,905 +1,159 Hover/Click
Oct25 240625 73.47 73.47 73.47 73.47 -0.29 413 13,311 +99 Hover/Click
Nov25 240625 73.15 73.15 73.15 73.15 -0.27 317 14,260 +31 Hover/Click
Total Volume and Open Interest 690,754 1,690,972 +17,371  
e-miNY Crude Oil(NYM)
Aug24 240625 81.750 81.900 80.550 80.825 -0.800 5,010 1,656 +232  
Sep24 240625 81.000 81.100 79.800 80.075 -0.775 443 301 +22  
Oct24 240625 80.200 80.275 79.325 79.325 -0.725 34 49 +18  
Nov24 240625 79.100 79.475 78.625 78.625 -0.675 2 15 +0  
Dec24 240625 78.425 78.750 77.700 78.000 -0.575 17 185 -7  
Jan25 240625 77.400 77.400 77.400 77.400 -0.550 0 6 +0  
Feb25 240625 76.875 76.875 76.875 76.875 -0.475 0 3 +0  
Mar25 240625 76.850 76.850 76.375 76.375 -0.450 6 3 +0  
Apr25 240625 75.900 75.900 75.900 75.900 -0.400        
May25 240625 75.825 76.050 75.450 75.450 -0.400 11 16 -6  
Total Volume and Open Interest 5,523 2,279 +259  
NY Harbor ULSD(NYM) Weekly Monthly
Jul24 240625 252.21 253.86 250.35 250.94 -1.20 23,782 25,114 -8,902 Hover/Click
Aug24 240625 254.18 255.60 251.99 252.64 -1.19 56,444 85,268 +1,014 Hover/Click
Sep24 240625 256.17 257.06 253.49 254.18 -1.26 29,304 61,746 -718 Hover/Click
Oct24 240625 256.59 257.78 254.32 254.97 -1.35 12,199 37,565 +70 Hover/Click
Nov24 240625 256.70 257.51 254.23 254.89 -1.36 6,798 29,291 +373 Hover/Click
Dec24 240625 255.62 256.85 253.73 254.38 -1.31 9,137 44,956 +1,017 Hover/Click
Jan25 240625 254.84 256.72 253.83 254.36 -1.28 3,239 18,258 -43 Hover/Click
Feb25 240625 254.04 255.95 253.12 253.67 -1.26 1,912 8,377 +95 Hover/Click
Mar25 240625 252.86 254.34 251.88 252.27 -1.24 2,117 14,754 +56 Hover/Click
Apr25 240625 251.22 252.16 249.79 250.12 -1.24 1,220 6,152 -5 Hover/Click
May25 240625 250.11 250.25 248.30 248.65 -1.19 1,202 2,957 -225 Hover/Click
Jun25 240625 249.03 249.53 247.00 247.49 -1.14 1,886 19,855 +211 Hover/Click
Jul25 240625 248.95 249.13 246.91 247.26 -1.04 365 1,490 +89 Hover/Click
Aug25 240625 248.11 248.11 247.16 247.16 -0.95 86 978 -27 Hover/Click
Total Volume and Open Interest 149,885 371,544 -7,001  
RBOB Gasoline(NYM) Weekly Monthly
Jul24 240625 251.51 253.46 249.56 251.47 +0.32 28,043 28,349 -9,609 Hover/Click
Aug24 240625 250.11 251.85 248.03 249.78 +0.28 64,705 125,253 +2,782 Hover/Click
Sep24 240625 246.58 248.62 245.13 246.66 +0.29 33,449 76,166 +2,415 Hover/Click
Oct24 240625 228.80 229.92 226.80 227.91 -0.10 10,795 39,105 +651 Hover/Click
Nov24 240625 223.11 224.43 221.36 222.38 -0.42 5,672 32,398 +419 Hover/Click
Dec24 240625 219.78 220.98 217.94 218.86 -0.72 5,347 30,343 +126 Hover/Click
Jan25 240625 218.60 219.57 217.12 217.43 -0.92 2,465 14,674 -65 Hover/Click
Feb25 240625 218.36 219.99 217.57 217.83 -1.08 1,177 5,797 +131 Hover/Click
Mar25 240625 219.90 221.38 219.04 219.27 -1.12 966 9,834 -44 Hover/Click
Apr25 240625 239.84 240.41 237.98 238.39 -1.14 409 5,147 +149 Hover/Click
Total Volume and Open Interest 153,763 379,033 -2,979  
e-miNY RBOB Gasoline(NYM)
Jul24 240625 251.20 251.50 251.20 251.47 +0.32 0 1 +0  
Aug24 240625 249.78 249.78 249.78 249.78 +0.28        
Sep24 240625 246.66 246.66 246.66 246.66 +0.29        
Oct24 240625 227.91 227.91 227.91 227.91 -0.10        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Jul24 240625 2.816 2.844 2.699 2.756 -0.055 45,418 16,518 -7,640 Hover/Click
Aug24 240625 2.943 2.951 2.831 2.863 -0.085 139,598 177,988 +10,448 Hover/Click
Sep24 240625 2.916 2.930 2.814 2.842 -0.084 71,172 258,266 +6,942 Hover/Click
Oct24 240625 2.984 3.000 2.895 2.918 -0.082 38,632 166,469 +1,848 Hover/Click
Nov24 240625 3.341 3.352 3.265 3.282 -0.069 19,080 125,321 +345 Hover/Click
Dec24 240625 3.787 3.794 3.723 3.736 -0.055 14,607 70,341 +102 Hover/Click
Jan25 240625 4.052 4.057 3.982 3.994 -0.058 17,256 105,308 +949 Hover/Click
Feb25 240625 3.882 3.888 3.819 3.828 -0.054 5,065 44,751 -570 Hover/Click
Mar25 240625 3.421 3.439 3.382 3.388 -0.051 10,745 99,172 -118 Hover/Click
Apr25 240625 3.142 3.144 3.100 3.108 -0.040 9,833 64,002 -74 Hover/Click
May25 240625 3.148 3.158 3.120 3.124 -0.039 6,880 43,442 -93 Hover/Click
Jun25 240625 3.293 3.302 3.261 3.267 -0.044 4,688 22,768 +954 Hover/Click
Jul25 240625 3.516 3.526 3.489 3.498 -0.027 3,208 23,977 +666 Hover/Click
Aug25 240625 3.540 3.550 3.517 3.523 -0.028 990 12,489 -163 Hover/Click
Sep25 240625 3.513 3.513 3.478 3.483 -0.031 680 9,912 +16 Hover/Click
Oct25 240625 3.570 3.580 3.547 3.551 -0.032 2,619 40,306 +425 Hover/Click
Total Volume and Open Interest 400,906 1,478,615 +17,491  
Brent Crude Oil(ICE) Weekly Monthly
Aug24 240625 86.06 86.23 84.74 85.01 -1.00 179,764 233,595 -29,624 Hover/Click
Sep24 240625 85.18 85.39 83.94 84.22 -0.93 296,606 560,042 +9,874 Hover/Click
Oct24 240625 84.43 84.63 83.31 83.58 -0.83 132,243 342,172 +2,737 Hover/Click
Nov24 240625 83.81 83.92 82.74 83.00 -0.77 58,568 180,991 +701 Hover/Click
Dec24 240625 83.21 83.38 82.21 82.47 -0.71 90,676 326,956 +5,158 Hover/Click
Jan25 240625 82.65 82.77 81.73 81.96 -0.66 23,399 95,901 +2,945 Hover/Click
Feb25 240625 82.05 82.25 81.27 81.49 -0.61 15,730 64,784 -2,104 Hover/Click
Mar25 240625 81.63 81.79 80.83 81.05 -0.55 21,934 75,851 +970 Hover/Click
Apr25 240625 81.23 81.34 80.45 80.63 -0.51 16,629 37,230 +613 Hover/Click
May25 240625 80.73 80.89 80.06 80.23 -0.49 14,451 41,839 +1,504 Hover/Click
Jun25 240625 80.33 80.52 79.66 79.85 -0.47 25,813 107,420 +3,661 Hover/Click
Jul25 240625 79.95 80.07 79.33 79.49 -0.45 2,652 24,002 +8 Hover/Click
Aug25 240625 79.13 79.13 79.13 79.13 -0.43 2,152 23,321 +696 Hover/Click
Sep25 240625 79.02 79.28 78.76 78.76 -0.42 4,710 28,550 +441 Hover/Click
Total Volume and Open Interest 916,237 2,500,416 +127  
Gas Oil(ICE) Weekly Monthly
Jul24 240625 786.50 791.50 779.50 785.50 +4.25 60,020 165,747 -5,047 Hover/Click
Aug24 240625 784.25 789.00 778.00 784.00 +4.25 89,442 182,057 +781 Hover/Click
Sep24 240625 784.00 788.25 777.50 783.75 +4.00 55,289 106,310 +2,375 Hover/Click
Oct24 240625 784.50 788.50 778.00 784.00 +3.50 28,024 85,032 +606 Hover/Click
Nov24 240625 780.00 783.50 773.25 779.25 +2.75 13,826 63,344 -1,102 Hover/Click
Dec24 240625 773.75 777.00 767.25 773.00 +2.50 29,305 116,633 +190 Hover/Click
Jan25 240625 771.00 773.25 764.50 770.00 +2.00 5,408 41,810 -102 Hover/Click
Feb25 240625 768.25 770.25 761.75 767.25 +1.75 2,261 19,675 +444 Hover/Click
Mar25 240625 765.50 767.00 759.00 764.00 +1.75 4,491 39,039 -1 Hover/Click
Apr25 240625 761.25 762.75 755.00 759.75 +1.50 905 10,753 -118 Hover/Click
Total Volume and Open Interest 299,267 957,393 -750  
WTI Crude Oil(ICE) Weekly Monthly
Aug24 240625 81.75 81.89 80.56 80.83 -0.80 40,363 83,991 -2,713 Hover/Click
Sep24 240625 80.95 81.08 79.86 80.07 -0.79 63,241 89,119 +11,371 Hover/Click
Oct24 240625 80.11 80.20 79.17 79.32 -0.74 45,608 39,877 +529 Hover/Click
Nov24 240625 79.34 79.43 78.52 78.63 -0.66 35,951 20,978 +2,894 Hover/Click
Dec24 240625 78.63 78.76 77.89 77.99 -0.59 34,006 98,076 +2,482 Hover/Click
Jan25 240625 77.75 78.08 77.32 77.41 -0.53 8,180 21,279 +41 Hover/Click
Feb25 240625 77.22 77.49 76.87 76.87 -0.49 2,276 15,198 +40 Hover/Click
Mar25 240625 76.80 76.98 76.38 76.38 -0.44 3,992 21,651 +479 Hover/Click
Apr25 240625 76.15 76.15 75.91 75.91 -0.40 518 12,026 -80 Hover/Click
May25 240625 75.86 75.86 75.46 75.46 -0.38 138 11,486 -74 Hover/Click
Jun25 240625 75.30 75.61 75.00 75.04 -0.35 5,201 33,426 +1,022 Hover/Click
Jul25 240625 74.61 74.61 74.61 74.61 -0.33 27 11,117 +1 Hover/Click
Aug25 240625 74.21 74.21 74.21 74.21 -0.31 21 11,279 +12 Hover/Click
Sep25 240625 73.83 73.83 73.83 73.83 -0.30 62 15,178 +29 Hover/Click
Oct25 240625 73.47 73.47 73.47 73.47 -0.29 18 12,194 +1 Hover/Click
Nov25 240625 73.15 73.15 73.15 73.15 -0.27 33 12,204 +5 Hover/Click
Total Volume and Open Interest 245,597 617,039 +16,023  
US Dollar Index(ICE) Weekly Monthly
Sep24 240625 105.175 105.430 105.030 105.260 +0.140 9,007 42,884 +24 Hover/Click
Dec24 240625 104.700 105.045 104.700 104.880 +0.140 17 344 +2 Hover/Click
Mar25 240625 104.530 104.530 104.530 104.530 +0.140       Hover/Click
Total Volume and Open Interest 9,024 43,228 +26  
Australian Dollar(CME) Weekly Monthly
Sep24 240625 66.72 66.87 66.50 66.64 -0.12 68,661 175,465 +338 Hover/Click
Dec24 240625 66.80 67.00 66.65 66.77 -0.12 47 1,115 +22 Hover/Click
Mar25 240625 66.86 67.07 66.76 66.86 -0.12 0 95 +0 Hover/Click
Total Volume and Open Interest 69,834 177,858 +957  
British Pound(CME) Weekly Monthly
Sep24 240625 126.93 127.10 126.78 127.01 +0.02 76,053 192,659 -3,429 Hover/Click
Dec24 240625 127.03 127.13 126.92 127.09 +0.02 22 11,777 +8 Hover/Click
Mar25 240625 127.16 127.20 127.00 127.16 +0.02 0 219 +0 Hover/Click
Total Volume and Open Interest 76,224 206,349 -3,380  
Canadian Dollar(CME) Weekly Monthly
Sep24 240625 73.38 73.60 73.24 73.38 -0.02 89,092 271,418 -3,576 Hover/Click
Dec24 240625 73.56 73.68 73.41 73.53 -0.04 188 4,231 -75 Hover/Click
Mar25 240625 73.70 73.77 73.59 73.68 -0.05 44 537 +44 Hover/Click
Jun25 240625 73.83 73.91 73.73 73.82 -0.06 0 227 +0 Hover/Click
Total Volume and Open Interest 89,406 277,538 -3,596  
Japanese Yen(CME) Weekly Monthly
Sep24 240625 63.44 63.62 63.39 63.43 -0.01 125,360 331,581 +2,646 Hover/Click
Dec24 240625 64.35 64.44 64.25 64.27 -0.02 372 1,551 +44 Hover/Click
Mar25 240625 65.20 65.27 65.08 65.10 -0.01 3 138 -2 Hover/Click
Total Volume and Open Interest 127,247 337,181 +2,591  
Swiss Franc(CME) Weekly Monthly
Sep24 240625 113.09 113.31 112.82 112.92 -0.20 22,253 83,484 -384 Hover/Click
Dec24 240625 114.14 114.51 114.07 114.14 -0.20 0 579 +0 Hover/Click
Mar25 240625 115.34 115.70 115.29 115.34 -0.20 0 56 +0 Hover/Click
Total Volume and Open Interest 22,253 84,124 -384  
EuroFX(CME) Weekly Monthly
Sep24 240625 107.77 107.87 107.33 107.59 -0.20 151,459 635,779 +896 Hover/Click
Dec24 240625 108.25 108.34 107.81 108.07 -0.20 890 5,035 -445 Hover/Click
Mar25 240625 108.74 108.83 108.34 108.57 -0.20 778 3,068 -315 Hover/Click
Total Volume and Open Interest 155,187 651,861 -182  
Mexican Peso(CME) Weekly Monthly
Sep24 240625 549.63 551.63 542.38 544.50 -5.25 41,616 167,675 -197 Hover/Click
Dec24 240625 536.75 543.38 535.00 536.75 -5.13 0 2 +0 Hover/Click
Total Volume and Open Interest 41,624 167,747 -199  
New Zealand Dollar(CME) Weekly Monthly
Sep24 240625 61.2300 61.3100 61.0800 61.2000 -0.1000 22,399 60,373 +1,366 Hover/Click
Dec24 240625 61.2000 61.2800 61.0800 61.1900 -0.1000 68 77 +57 Hover/Click
Total Volume and Open Interest 22,467 60,450 +1,423  
Brazilian Real(CME) Weekly Monthly
Jul24 240625 183.55 185.50 183.25 183.45 -1.95 22,192 73,381 -4,570  
Aug24 240625 184.45 184.85 182.65 182.85 -1.90 7,901 9,519 +3,882  
Sep24 240625 185.50 185.50 182.30 182.30 -1.95 5 45 +2 Hover/Click
Oct24 240625 181.65 181.65 181.65 181.65 -1.95        
Total Volume and Open Interest 30,098 82,945 -686  
Bitcoin RR(CME) Weekly Monthly
Jun24 240625 59950 62460 59890 62055 +2910 15,686 10,594 -2,356 Hover/Click
Jul24 240625 60480 62930 60385 62550 +2960 6,257 16,373 +1,563 Hover/Click
Aug24 240625 61050 63450 61050 63065 +2980 612 2,265 +4 Hover/Click
Sep24 240625 61320 63885 61320 63505 +2995 91 843 +28 Hover/Click
Oct24 240625 63945 64305 63945 63945 +3000 6 12 +2 Hover/Click
Total Volume and Open Interest 22,653 30,131 -758  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep24 240625 120~060 120~200 119~270 120~050 +0~050 331,318 1,640,374 +1,888 Hover/Click
Dec24 240625 120~130 120~220 120~030 120~090 +0~050 17 274 -9 Hover/Click
Mar25 240625 120~110 120~110 120~110 120~110 +0~050       Hover/Click
Total Volume and Open Interest 331,335 1,640,648 +1,879  
10-Year T-Notes(CBOT) Weekly Monthly
Sep24 240625 110~205 110~250 110~140 110~190 +0~020 1,193,239 4,333,347 +42,660 Hover/Click
Dec24 240625 111~030 111~065 110~285 111~010 +0~020 107 425 +88 Hover/Click
Mar25 240625 111~165 111~165 111~165 111~165 +0~020       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240625 106~116 106~226 106~076 106~174 +0~004 6 122 +0 Hover/Click
Sep24 240625 106~284 106~310 106~242 106~274 +0~006 787,135 6,222,416 +32,526 Hover/Click
Dec24 240625 107~100 107~100 107~080 107~080 +0~006 0 1 +0 Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240625 102~001 102~030 102~001 102~001 unch 11 143 +0 Hover/Click
Sep24 240625 102~061 102~070 102~043 102~055 unch 466,422 4,139,941 +11,726 Hover/Click
Dec24 240625 102~180 102~182 102~180 102~182 unch 0 10 +0 Hover/Click
Total Volume and Open Interest 466,433 4,140,094 +11,726  
3-Mth SOFR(CME) Weekly Monthly
Sep24 240625 95.065 95.075 95.050 95.060 -0.010 14,245 251,109 -4,071  
Dec24 240625 95.320 95.330 95.295 95.310 -0.005 26,750 267,250 -2,076  
Mar25 240625 95.565 95.570 95.520 95.545 -0.005 18,522 211,699 -1,485  
Jun25 240625 95.765 95.785 95.730 95.755 -0.005 23,836 163,213 -1,675  
Sep25 240625 95.935 95.960 95.900 95.925 -0.005 15,255 142,710 -32  
Dec25 240625 96.075 96.105 96.040 96.070 -0.005 20,641 154,036 +60  
Mar26 240625 96.190 96.220 96.155 96.185 -0.005 11,732 109,901 +307  
Jun26 240625 96.285 96.310 96.250 96.275 -0.005 10,749 71,559 -106  
Sep26 240625 96.350 96.380 96.320 96.345 unch 8,643 41,557 -28  
Dec26 240625 96.400 96.435 96.375 96.395 unch 8,327 66,845 -725  
Mar27 240625 96.430 96.475 96.420 96.435 unch 8,711 55,617 -1,031  
Jun27 240625 96.475 96.500 96.450 96.465 unch 6,473 45,174 +1,444  
Sep27 240625 96.485 96.525 96.475 96.490 +0.005 3,415 49,999 -38  
Dec27 240625 96.495 96.530 96.485 96.500 +0.010 3,301 45,518 -61  
Mar28 240625 96.495 96.535 96.490 96.505 +0.015 4,016 18,856 -171  
Jun28 240625 96.495 96.530 96.485 96.500 +0.015 2,820 9,942 -208  
Sep28 240625 96.485 96.520 96.475 96.490 +0.015 950 6,092 +202  
Dec28 240625 96.460 96.505 96.460 96.475 +0.015 953 5,703 +212  
Total Volume and Open Interest 196,823 1,961,945 -9,678  
Ultra T-Bond(CBOT)
Jun24 240618 127~19 128~21 127~03 128~12 +1~00 3,732 18,556 -788  
Sep24 240625 128~11 128~29 127~27 128~07 +0~03 266,660 1,672,693 +3,207  
Dec24 240625 129~08 129~08 129~08 129~08 unch 0 1 +0  
Total Volume and Open Interest 266,660 1,672,694 +3,207  
Ultra 10-Yr T-Note(CBOT)
Jun24 240618 114~070 114~070 114~015 114~050 +0~155 123 130 -81  
Sep24 240625 114~170 114~245 114~095 114~160 +0~030 393,540 2,055,520 +11,411  
Dec24 240625 114~270 114~270 114~270 114~270 +0~030        
Total Volume and Open Interest 393,540 2,055,520 +11,411  
30 Day Federal Funds(CBOT)
Jun24 240625 94.670 94.673 94.668 94.670 unch 42,410 175,439 -2,333  
Jul24 240625 94.670 94.675 94.670 94.670 unch 7,676 354,388 +1,449  
Aug24 240625 94.695 94.700 94.695 94.700 unch 25,871 434,229 +10,131  
Sep24 240625 94.760 94.765 94.755 94.760 -0.005 3,940 85,899 +298  
Oct24 240625 94.860 94.860 94.850 94.855 -0.005 15,730 225,105 -3,238  
Nov24 240625 94.930 94.930 94.920 94.925 -0.005 12,455 141,730 +174  
Total Volume and Open Interest 135,750 1,677,387 +14,045  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep24 240625 143.56 143.56 143.42 143.45 -0.09 838 14,787 -26 Hover/Click
Dec24 240625 142.55 142.55 142.55 142.55 -0.09       Hover/Click
Mar25 240625 142.55 142.55 142.55 142.55 -0.09       Hover/Click
Total Volume and Open Interest 838 14,787 -26  
Euro-Buxl(EUREX)
Sep24 240625 132.70 133.38 132.30 132.76 +0.58 77,843 194,662 -7,886  
Dec24 240625 132.86 132.86 132.86 132.86 +0.70 1 2 +0  
Mar25 240625 133.20 133.20 133.20 133.20 +1.34        
Total Volume and Open Interest 77,844 194,664 -7,886  
Euro-Bund(EUREX) Weekly Monthly
Sep24 240625 132.55 132.80 132.37 132.51 +0.14 874,345 1,287,678 -32,667 Hover/Click
Dec24 240625 131.98 132.30 131.98 132.09 +0.16 4 69 -2 Hover/Click
Mar25 240625 133.84 133.84 133.84 133.84 +0.47       Hover/Click
Total Volume and Open Interest 874,349 1,287,747 -32,669  
Euro-Bobl(EUREX) Weekly Monthly
Sep24 240625 116.80 116.89 116.67 116.74 +0.05 513,854 1,216,007 -58,862 Hover/Click
Dec24 240625 117.99 117.99 117.99 117.99 +0.05       Hover/Click
Mar25 240625 117.30 117.30 117.30 117.30 +0.22       Hover/Click
Total Volume and Open Interest 513,854 1,216,007 -58,862  
Euro-Schatz(EUREX)
Sep24 240625 105.79 105.82 105.74 105.76 +0.01 435,979 2,127,234 -28,506  
Dec24 240625 106.11 106.11 106.11 106.11 +0.01 0 32 +0  
Mar25 240625 106.85 106.85 106.85 106.85 +0.08        
Total Volume and Open Interest 435,979 2,127,266 -28,506  
3-Mth Euribor(EUREX)
Jun24 240617 96.285 96.290 96.285 96.290 +0.005 532 7,260 -8  
Sep24 240625 96.465 96.475 96.460 96.475 +0.015 1,049 4,513 +117  
Dec24 240625 96.720 96.735 96.715 96.725 +0.015 1,946 4,431 +64  
Total Volume and Open Interest 81,696 64,322 -805  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240625 98~19 98~19 98~19 98~19 +0~02 0 3 +0 Hover/Click
Sep24 240625 98~21 98~29 98~14 98~20 +0~05 188,318 677,291 +6,196 Hover/Click
Total Volume and Open Interest 188,318 677,478 +6,196  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep24 240625 96.465 96.480 96.460 96.475 +0.015 99,853 610,613 -2,330  
Dec24 240625 96.715 96.740 96.710 96.725 +0.015 111,329 559,672 -5,119  
Mar25 240625 96.945 96.970 96.935 96.945 +0.010 94,805 401,369 +1,964  
Total Volume and Open Interest 964,735 3,840,418 -3,503  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep24 240625 95.59 95.60 95.58 95.60 unch 15,347 310,525 +1,468  
Dec24 240625 95.64 95.66 95.62 95.65 +0.01 18,312 255,776 +2,057  
Mar25 240625 95.74 95.77 95.73 95.76 +0.01 12,192 141,555 -2,303  
Jun25 240625 95.84 95.87 95.83 95.86 +0.01 8,882 112,340 +771  
Sep25 240625 95.93 95.96 95.92 95.95 +0.01 5,483 86,127 -1,586  
Dec25 240625 96.01 96.04 96.01 96.03 +0.01 9,149 88,077 -271  
Mar26 240625 96.07 96.10 96.06 96.09 +0.01 3,762 64,622 +883  
Jun26 240625 96.11 96.14 96.09 96.12 +0.01 5,046 30,640 +531  
Sep26 240625 96.13 96.13 96.13 96.13 unch 25 2,547 +8  
Dec26 240625 96.14 96.14 96.14 96.14 +0.01 0 856 +0  
Total Volume and Open Interest 78,198 1,093,578 +1,558  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240625 95.78 95.82 95.76 95.80 +0.02 108,475 1,027,322 -2,257  
Dec24 240625 95.80 95.80 95.80 95.80 +0.02        
Total Volume and Open Interest 108,475 1,027,322 -2,257  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240625 96.10 96.13 96.08 96.11 +0.01 157,868 807,056 +2,926  
Dec24 240625 96.11 96.11 96.11 96.11 +0.01        
Total Volume and Open Interest 157,868 807,056 +2,926  
Gold(CMX) Weekly Monthly
Jun24 240625 2324.4 2333.0 2316.6 2316.6 -13.4 99 180 +0 Hover/Click
Aug24 240625 2346.8 2349.7 2327.1 2330.8 -13.6 117,625 362,812 -2,599 Hover/Click
Oct24 240625 2366.7 2372.2 2350.0 2353.5 -13.7 1,060 19,585 +69 Hover/Click
Dec24 240625 2392.1 2395.0 2373.2 2376.7 -13.4 3,458 51,112 +2,210 Hover/Click
Feb25 240625 2405.0 2415.6 2395.2 2398.9 -13.5 767 8,840 +160 Hover/Click
Apr25 240625 2426.2 2433.1 2415.8 2418.2 -13.4 317 4,530 -54 Hover/Click
Jun25 240625 2445.9 2445.9 2437.9 2438.3 -13.5 6 1,669 +3 Hover/Click
Aug25 240625 2463.5 2463.5 2456.9 2457.5 -13.5 22 41 +6 Hover/Click
Oct25 240625 2476.1 2476.1 2476.1 2476.1 -13.5 0 21 +0 Hover/Click
Dec25 240625 2501.0 2501.0 2492.9 2493.6 -13.5 6 2,073 +0 Hover/Click
Feb26 240625 2512.7 2512.7 2512.7 2512.7 -13.5 0 1 +0 Hover/Click
Apr26 240625 2532.8 2532.8 2532.8 2532.8 -13.5       Hover/Click
Total Volume and Open Interest 123,963 453,353 -182  
Silver(CMX) Weekly Monthly
Jul24 240625 2960.5 2969.0 2885.5 2886.8 -65.7 52,841 43,213 -8,200 Hover/Click
Sep24 240625 2992.0 3001.5 2918.0 2919.3 -65.6 25,168 108,352 +6,163 Hover/Click
Dec24 240625 3035.0 3045.0 2961.5 2962.5 -66.1 1,315 17,451 +335 Hover/Click
Mar25 240625 3056.5 3077.5 3002.5 3003.6 -67.5 229 2,782 +4 Hover/Click
May25 240625 3035.5 3035.5 3030.5 3030.5 -68.6 21 438 +10 Hover/Click
Jul25 240625 3089.5 3092.0 3057.0 3057.0 -68.9 2 86 +0 Hover/Click
Sep25 240625 3084.2 3084.2 3084.2 3084.2 -69.2 0 5 +0 Hover/Click
Total Volume and Open Interest 80,020 173,099 -1,626  
Platinum(NYMEX) Weekly Monthly
Jul24 240625 999.4 1008.4 983.5 986.4 -15.4 25,722 11,219 -6,457 Hover/Click
Oct24 240625 1013.5 1020.4 995.8 999.0 -14.8 16,550 62,854 +4,103 Hover/Click
Jan25 240625 1025.3 1031.0 1007.6 1010.4 -14.5 490 3,996 +27 Hover/Click
Apr25 240625 1034.2 1040.2 1019.6 1021.2 -13.6 154 683 -7 Hover/Click
Total Volume and Open Interest 43,002 78,917 -2,296  
Palladium(NYMEX) Weekly Monthly
Jun24 240625 933.70 933.70 933.70 933.70 -42.40 1 1 -20 Hover/Click
Sep24 240625 975.00 990.00 925.50 936.20 -39.40 7,610 26,389 -762 Hover/Click
Dec24 240625 960.00 972.00 930.00 940.30 -34.50 568 1,373 +71 Hover/Click
Total Volume and Open Interest 8,319 27,850 -694  
Copper(CMX) Weekly Monthly
Jul24 240625 442.55 445.50 435.70 437.75 -5.95 39,963 34,968 -6,268 Hover/Click
Sep24 240625 442.00 445.60 435.70 437.10 -5.40 49,196 145,844 +5,366 Hover/Click
Dec24 240625 443.50 446.95 437.50 438.80 -5.30 7,164 53,309 -87 Hover/Click
Mar25 240625 447.20 449.20 440.05 441.10 -5.15 1,445 14,475 +319 Hover/Click
May25 240625 447.60 449.20 441.35 442.20 -4.90 264 3,585 -23 Hover/Click
Total Volume and Open Interest 99,605 265,088 -763  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep24 240625 39849 39928 39393 39526 -318 132,945 84,075 +4,907 Hover/Click
Dec24 240625 40263 40302 39785 39908 -321 161 272 +87 Hover/Click
Mar25 240625 40315 40315 40315 40315 -306 0 4 +0 Hover/Click
Jun25 240625 40715 40715 40705 40715 -309       Hover/Click
Total Volume and Open Interest 133,106 84,351 +4,994  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun24 240621 39163 39262 39054 39262 +115 11,229 7,783 -3,643 Hover/Click
Sep24 240625 39858 39928 39395 39526 -318 98,544 10,766 +1,968 Hover/Click
Dec24 240625 40248 40312 39775 39908 -321 191 133 +17 Hover/Click
Mar25 240625 40315 40315 40315 40315 -306 0 2 +0 Hover/Click
Total Volume and Open Interest 98,735 10,901 +1,985  
S & P 500 E-Mini(CME) Weekly Monthly
Sep24 240625 5516.00 5539.75 5511.00 5537.00 +20.00 1,410,359 1,974,627 -2,880 Hover/Click
Dec24 240625 5579.00 5602.50 5574.25 5600.50 +20.75 675 9,096 +169 Hover/Click
Mar25 240625 5647.25 5661.25 5637.00 5661.00 +20.25 3 591 +2 Hover/Click
Jun25 240625 5717.00 5717.00 5717.00 5717.00 +20.25 1 106 +1 Hover/Click
Total Volume and Open Interest 1,411,038 1,985,339 -2,708  
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 240625 5515.75 5539.75 5511.00 5537.00 +20.00 830,166 102,670 +5,049 Hover/Click
Dec24 240625 5579.25 5602.75 5574.25 5600.50 +20.75 943 1,596 +114 Hover/Click
Mar25 240625 5644.50 5661.00 5640.75 5661.00 +20.25 12 56 +12 Hover/Click
Total Volume and Open Interest 831,121 104,360 +5,175  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep24 240625 19756.00 19981.25 19726.00 19972.25 +221.50 683,900 242,911 -992 Hover/Click
Dec24 240625 20018.00 20231.50 19977.50 20224.25 +221.25 1,237 650 +89 Hover/Click
Mar25 240625 20463.25 20463.25 20463.25 20463.25 +221.25 0 14 +0 Hover/Click
Total Volume and Open Interest 685,137 243,578 -903  
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 240625 19758.50 19981.00 19725.25 19972.25 +221.50 1,437,347 61,214 +5,852 Hover/Click
Dec24 240625 19998.50 20231.50 19977.00 20224.25 +221.25 4,896 1,752 +396 Hover/Click
Total Volume and Open Interest 1,442,250 63,007 +6,249  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep24 240625 2983.30 2992.10 2941.60 2953.20 -30.50 9,417 36,429 +376 Hover/Click
Dec24 240625 2969.20 3004.40 2969.20 2969.20 -31.60       Hover/Click
Mar25 240625 2986.70 2986.70 2986.70 2986.70 -31.00       Hover/Click
Total Volume and Open Interest 9,417 36,429 +376  
Volatility Index(CBOE)
Jun24 240618 12.80 12.90 12.39 12.39 -0.41 96,035 50,052 -21,462  
Jul24 240625 14.43 14.50 14.00 14.08 -0.32 80,480 185,065 -5,073  
Aug24 240625 15.26 15.35 14.95 14.99 -0.29 45,690 83,748 +3,677  
Sep24 240625 16.07 16.17 15.80 15.85 -0.24 17,675 61,334 +1,057  
Total Volume and Open Interest 163,146 416,134 +611  
S & P 600(CME)
Jun24 240621 1279.80 1279.80 1279.80 1279.80 -0.90 0 54 +0  
Sep24 240625 1292.90 1307.10 1290.70 1293.80 -11.50 0 519 +0  
Total Volume and Open Interest 0 519 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep24 240625 2053.60 2060.00 2037.30 2044.90 -7.90 156,102 414,589 +940 Hover/Click
Dec24 240625 2076.00 2080.70 2059.40 2066.60 -7.60 41 63 +16 Hover/Click
Mar25 240625 2085.30 2085.30 2085.30 2085.30 -9.80       Hover/Click
Total Volume and Open Interest 156,143 414,652 +956  
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 240625 2053.10 2060.10 2036.70 2044.90 -7.90 45,931 12,398 +279 Hover/Click
Dec24 240625 2074.70 2080.80 2059.40 2066.60 -7.60 323 117 +38 Hover/Click
Total Volume and Open Interest 46,254 12,527 +317  
Nikkei 225(CME)
Sep24 240625 38790 39390 38760 39340 +585 7,751 13,058 +151  
Dec24 240625 39050 39205 38970 39200 +570 1 30 +0  
Total Volume and Open Interest 7,752 13,088 +151  
Nikkei 225(SGX) Weekly Monthly
Sep24 240625 38730 39200 38670 39130 +380 31,724 88,030 +2,371  
Dec24 240625 38895 38895 38895 38895 +380 2 4,678 -1  
Mar25 240625 38855 38855 38855 38855 +380 0 266 +0  
Total Volume and Open Interest 31,726 97,144 +2,370  
Nikkei 225 Mini(JPX)
Sep24 240625 38750 39200 38665 39150 +410 804,736 256,456 +5,895  
Dec24 240625 38545 38980 38460 38950 +400 10,546 9,404 +1,054  
Mar25 240625 38510 38965 38430 38920 +410 419 2,521 -3  
Total Volume and Open Interest 858,910 308,635 +8,268  
Nikkei 225(JPX)
Sep24 240625 38750 39200 38670 39150 +410 49,289 187,317 +2,291  
Dec24 240625 38550 38980 38480 38950 +400 274 45,379 +171  
Mar25 240625 38580 38950 38440 38920 +410 8 5,445 -1  
Total Volume and Open Interest 49,572 259,331 +2,476  
Nikkei 225(CME) Yen
Sep24 240625 38740 39340 38710 39290 +580 31,123 47,060 +399  
Dec24 240625 39080 39105 39080 39080 +585 6 11 +0  
Mar25 240625 39325 39325 39325 39325 +575        
Total Volume and Open Interest 31,129 47,071 +399  
Nikkei 225(CME) e-Mini Yen
Jun24 240613 38585 38585 38585 38585 -585 0 1 +0  
Sep24 240625 39290 39290 39290 39290 +580        
Dec24 240625 39080 39080 39080 39080 +585        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jul24 240625 7701.5 7710.5 7633.0 7680.0 -45.0 42,287 181,894 +5,086  
Aug24 240625 7703.0 7703.0 7703.0 7703.0 -45.0 1 0 +0  
Sep24 240625 7710.0 7737.0 7709.5 7731.0 -45.0 235 2,704 +64  
Dec24 240625 7788.0 7788.0 7788.0 7788.0 -45.0 0 21 +0  
Mar25 240625 7851.0 7851.0 7851.0 7851.0 -45.0        
Jun25 240625 7732.5 7732.5 7732.5 7732.5 -45.0        
Total Volume and Open Interest 42,523 184,619 -75,922  
Hang Seng Index(HKFE) Weekly Monthly
Jun24 240625 18061 18264 17951 18070 +8 149,332 104,456 -20,310  
Jul24 240625 17950 18150 17830 17954 +3 57,631 39,953 +28,930  
Aug24 240625 17967 17967 17967 17967 +8 2,005 3,007 +2,002  
Total Volume and Open Interest 212,297 168,180 +11,746  
DAX(EUREX) Weekly Monthly
Sep24 240625 18399.0 18435.0 18252.0 18335.0 -191.0 40,987 59,968 +1,056  
Dec24 240625 18517.0 18517.0 18517.0 18517.0 -193.0 0 171 +0  
Mar25 240625 18708.0 18708.0 18708.0 18708.0 -191.0        
Total Volume and Open Interest 40,987 60,139 +1,056  
Mini-DAX(EUREX)
Jun24 240621 18255.0 18256.0 18113.0 18191.5 -47.5 17,354 6,445 -1,542  
Sep24 240625 18391.0 18435.0 18252.0 18335.0 -191.0 29,214 7,181 +644  
Dec24 240625 18500.0 18531.0 18500.0 18517.0 -193.0 3 18 +2  
Total Volume and Open Interest 29,217 7,199 +646  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240621 4949 4952 4907 4911 -37 597,990 885,611 -412,337  
Sep24 240625 4974 4991 4950 4971 -26 599,381 2,249,281 -41,454  
Dec24 240625 4987 5020 4987 5001 -26 161 45,401 +6  
Total Volume and Open Interest 599,542 2,300,147 -41,448  
Swiss Market Index(EUREX) Weekly Monthly
Sep24 240625 12193 12193 12095 12117 -88 22,821 161,049 -2,316  
Dec24 240625 12170 12170 12164 12164 -89 0 1,488 +0  
Mar25 240625 12155 12155 12155 12155 -89 0 8 +0  
Total Volume and Open Interest 22,821 162,545 -2,316  
FT-SE 100(EURONEXT) Weekly Monthly
Sep24 240625 8339.50 8356.00 8258.50 8288.50 -57.00 91,368 505,247 +6,745  
Dec24 240625 8361.00 8361.00 8331.00 8347.50 -57.00 7 292 +4  
Mar25 240625 8380.00 8380.00 8380.00 8380.00 -57.00        
Total Volume and Open Interest 91,375 505,539 +6,749  
SPI 200(SFE) Weekly Monthly
Sep24 240625 7727.0 7831.0 7726.0 7830.0 +105.0 36,008 274,076 +7,805  
Dec24 240625 7882.0 7882.0 7882.0 7882.0 +105.0 0 44 +0  
Mar25 240625 7870.0 7870.0 7870.0 7870.0 +105.0        
Total Volume and Open Interest 36,010 274,737 +7,807  
FTSE MIB(ISE)
Sep24 240625 34030.00 34100.00 33865.00 33948.00 -128.00 15,249 92,885 +4,306  
Dec24 240625 33883.00 33883.00 33883.00 33883.00 -128.00 2 5 +2  
Mar25 240625 34073.00 34073.00 34073.00 34073.00 -133.00        
Total Volume and Open Interest 15,251 92,890 -52,673  
KOSPI 200(KFE)
Sep24 240625 379.65 382.40 379.15 381.95 +1.25 230,256 269,673 -778  
Dec24 240625 381.60 384.30 381.60 383.95 +1.35 275 19,983 -14  
Mar25 240625 383.30 383.30 383.30 383.30 +0.95 7 1,940 -1  
Total Volume and Open Interest 230,538 295,725 -838  
GSCI(CME) Weekly Monthly
Jul24 240625 579.00 581.05 576.20 577.30 -4.65 39 501 +0  
Aug24 240625 574.50 574.50 574.00 574.50 -4.80        
Sep24 240625 572.00 572.00 572.00 572.00 -9.80        
Total Volume and Open Interest 39 501 +0  
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