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 Thu June 27, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul24 240627 1161.50 1169.50 1150.75 1152.25 -10.50 67,870 23,013 -22,473 Hover/Click
Aug24 240627 1140.50 1149.25 1133.75 1136.25 -6.00 61,195 93,339 +4,997 Hover/Click
Sep24 240627 1107.00 1111.50 1099.75 1103.00 -4.25 17,723 37,137 +565 Hover/Click
Nov24 240627 1106.75 1111.00 1101.00 1104.75 -2.25 112,775 391,695 +6,285 Hover/Click
Jan25 240627 1119.50 1123.50 1114.25 1117.75 -2.00 18,966 62,322 +1,258 Hover/Click
Mar25 240627 1125.00 1129.50 1119.75 1123.00 -2.25 16,135 93,554 +2,588 Hover/Click
May25 240627 1131.75 1136.25 1126.00 1129.50 -2.75 3,304 25,951 +609 Hover/Click
Jul25 240627 1139.00 1143.25 1132.75 1136.75 -2.75 1,413 12,810 +303 Hover/Click
Aug25 240627 1131.00 1131.00 1131.00 1131.00 -2.25 15 1,357 +8 Hover/Click
Sep25 240627 1105.00 1114.00 1104.75 1107.75 -2.50 9 505 +3 Hover/Click
Nov25 240627 1102.25 1106.00 1095.00 1098.00 -3.75 878 9,987 -1 Hover/Click
Jan26 240627 1106.00 1112.00 1106.00 1107.75 -4.00 5 186 -1 Hover/Click
Mar26 240627 1107.00 1107.00 1107.00 1107.00 -4.00 5 42 +0 Hover/Click
May26 240627 1110.25 1110.25 1110.25 1110.25 -3.50 2 39 +0 Hover/Click
Total Volume and Open Interest 300,330 752,296 -5,887  
Soybean Meal(CBOT) Weekly Monthly
Jul24 240627 361.50 365.70 357.30 361.10 +0.20 45,895 19,810 -15,732 Hover/Click
Aug24 240627 347.00 351.90 344.10 348.10 +1.10 66,607 87,558 +3,045 Hover/Click
Sep24 240627 339.00 342.30 337.30 338.90 -0.50 27,691 51,580 +4,556 Hover/Click
Oct24 240627 335.10 337.40 333.50 334.60 -0.50 15,702 40,617 -1,030 Hover/Click
Dec24 240627 338.40 341.10 336.60 338.50 +0.10 61,619 217,664 +1,489 Hover/Click
Jan25 240627 338.70 341.30 337.00 339.00 +0.30 10,322 33,288 +522 Hover/Click
Mar25 240627 338.40 341.10 336.90 339.40 +1.00 6,113 25,878 +1,029 Hover/Click
May25 240627 338.70 341.30 337.30 340.10 +1.50 1,055 8,167 +164 Hover/Click
Jul25 240627 340.90 343.50 339.60 342.10 +1.30 551 4,101 +80 Hover/Click
Aug25 240627 340.50 342.70 339.00 341.20 +1.10 69 1,564 +2 Hover/Click
Total Volume and Open Interest 235,812 492,631 -5,823  
Soybean Oil(CBOT) Weekly Monthly
Jul24 240627 43.41 44.06 42.98 43.49 +0.04 53,209 12,601 -13,433 Hover/Click
Aug24 240627 43.78 44.34 43.28 43.73 +0.01 83,717 110,630 +2,633 Hover/Click
Sep24 240627 43.80 44.35 43.35 43.75 unch 33,959 66,841 +1,369 Hover/Click
Oct24 240627 43.62 44.14 43.18 43.57 -0.03 17,710 41,692 +2,136 Hover/Click
Dec24 240627 43.65 44.15 43.17 43.56 -0.09 74,498 241,685 -687 Hover/Click
Jan25 240627 43.72 44.21 43.17 43.57 -0.15 11,371 43,951 +1,146 Hover/Click
Mar25 240627 43.96 44.40 43.35 43.75 -0.18 7,749 31,653 +1,925 Hover/Click
May25 240627 44.17 44.63 43.54 43.91 -0.26 1,394 12,104 +396 Hover/Click
Jul25 240627 44.33 44.79 43.69 44.03 -0.30 854 5,912 +33 Hover/Click
Aug25 240627 44.17 44.59 43.53 43.83 -0.34 93 1,520 +0 Hover/Click
Total Volume and Open Interest 284,641 575,649 -4,453  
Canola(WCE) Weekly Monthly
Jul24 240627 593.5 602.0 579.2 590.6 -0.7 5,900 1,721 -4,559 Hover/Click
Nov24 240627 614.1 630.0 612.0 621.1 +4.8 39,412 204,046 -1,304 Hover/Click
Jan25 240627 620.5 636.4 619.3 628.5 +5.8 11,710 28,372 +3,212 Hover/Click
Mar25 240627 625.3 641.4 625.3 635.1 +6.8 3,670 10,217 +374 Hover/Click
May25 240627 632.0 643.9 630.5 639.3 +7.1 792 6,032 +292 Hover/Click
Jul25 240627 637.2 644.6 633.3 642.3 +9.3 15 394 -5 Hover/Click
Total Volume and Open Interest 61,499 251,416 -1,990  
Corn(CBOT) Weekly Monthly
Jul24 240627 420.00 421.25 413.50 413.75 -6.25 161,453 68,198 -51,151 Hover/Click
Sep24 240627 425.50 427.50 422.25 422.50 -3.00 234,606 590,609 +26,640 Hover/Click
Dec24 240627 436.75 438.00 433.00 433.75 -2.75 216,172 613,026 +18,164 Hover/Click
Mar25 240627 448.25 450.00 445.25 446.25 -2.00 43,060 109,851 +6,275 Hover/Click
May25 240627 457.75 459.75 454.00 455.25 -1.75 14,382 25,556 -1,137 Hover/Click
Jul25 240627 463.75 468.00 460.50 461.75 -1.75 12,862 57,318 +564 Hover/Click
Sep25 240627 455.75 460.75 453.50 455.25 +0.75 1,215 8,576 +136 Hover/Click
Dec25 240627 457.75 462.50 456.00 458.50 +2.00 3,564 38,615 -777 Hover/Click
Mar26 240627 473.25 473.25 467.00 469.50 +1.75 231 1,588 +26 Hover/Click
May26 240627 476.50 476.75 475.00 476.50 +1.75 16 326 +4 Hover/Click
Total Volume and Open Interest 687,715 1,517,746 -1,277  
Wheat(CBOT) Weekly Monthly
Jul24 240627 540.50 562.50 539.50 559.75 +18.50 19,701 13,040 -8,645 Hover/Click
Sep24 240627 560.00 581.50 558.25 579.50 +19.00 81,213 207,074 +9,904 Hover/Click
Dec24 240627 583.00 602.75 581.25 601.50 +18.50 24,217 118,772 +2,184 Hover/Click
Mar25 240627 601.00 620.25 600.00 619.00 +18.00 9,052 36,644 +1,379 Hover/Click
May25 240627 610.75 629.25 610.50 628.00 +16.75 3,364 8,083 -56 Hover/Click
Jul25 240627 615.25 631.75 615.25 630.50 +15.00 2,746 17,708 -337 Hover/Click
Total Volume and Open Interest 140,898 406,147 +4,396  
Wheat(KCBT) Weekly Monthly
Jul24 240627 578.00 600.00 575.00 592.00 +12.00 10,155 5,742 -2,863 Hover/Click
Sep24 240627 583.00 597.50 578.75 596.75 +12.25 36,422 129,655 +5,987 Hover/Click
Dec24 240627 597.75 612.25 594.00 611.50 +12.50 13,437 68,803 +798 Hover/Click
Mar25 240627 609.00 624.75 606.75 623.75 +12.75 4,432 20,904 +693 Hover/Click
May25 240627 614.00 629.75 612.50 629.00 +12.50 854 3,444 -5 Hover/Click
Jul25 240627 614.75 627.75 611.25 626.25 +11.00 106 4,620 +20 Hover/Click
Sep25 240627 630.00 632.00 630.00 631.00 +10.50 22 419 +9 Hover/Click
Total Volume and Open Interest 65,435 233,876 +4,638  
Wheat(MGE) Weekly Monthly
Jul24 240627 596.00 617.75 596.00 610.75 +14.75 3,650 1,093 -2,272 Hover/Click
Sep24 240627 604.00 620.25 603.00 618.00 +14.00 10,612 45,506 +1,375 Hover/Click
Dec24 240627 623.00 638.25 621.75 636.50 +14.00 5,182 16,914 +613 Hover/Click
Mar25 240627 640.00 654.00 638.50 652.00 +13.00 2,415 5,481 +931 Hover/Click
May25 240627 649.25 661.50 649.00 661.50 +12.75 336 1,231 +159 Hover/Click
Jul25 240627 656.50 667.50 656.50 667.00 +12.75 48 166 +7 Hover/Click
Total Volume and Open Interest 22,344 70,923 +813  
Oats(CBOT) Weekly Monthly
Jul24 240627 291.00 314.75 288.25 304.00 +9.50 385 346 -176 Hover/Click
Sep24 240627 301.00 319.75 296.25 313.50 +9.75 340 1,423 +22 Hover/Click
Dec24 240627 312.50 326.75 308.00 320.75 +8.25 491 3,090 +76 Hover/Click
Mar25 240627 318.75 336.50 318.75 332.00 +10.50 0 58 +0 Hover/Click
Total Volume and Open Interest 1,216 4,945 -78  
Rough Rice(CBOT) Weekly Monthly
Jul24 240627 18.25 18.31 16.70 16.75 -1.05 385 437 -190 Hover/Click
Sep24 240627 15.60 15.60 15.44 15.44 -0.03 569 6,481 +7 Hover/Click
Nov24 240627 15.70 15.70 15.57 15.57 -0.02 43 456 +17 Hover/Click
Jan25 240627 15.68 15.68 15.68 15.68 +0.02 11 76 +0 Hover/Click
Total Volume and Open Interest 1,008 7,503 -166  
Live Cattle(CME) Weekly Monthly
Jun24 240627 194.035 195.150 193.100 194.185 +1.250 1,000 554 -684 Hover/Click
Aug24 240627 186.700 187.435 185.900 186.450 -0.300 35,430 132,267 +3,813 Hover/Click
Oct24 240627 186.130 186.830 185.100 185.750 -0.380 15,174 77,519 +918 Hover/Click
Dec24 240627 187.600 188.100 186.350 187.000 -0.630 10,509 48,932 +782 Hover/Click
Feb25 240627 189.830 190.185 188.450 189.035 -0.915 4,155 21,090 +566 Hover/Click
Apr25 240627 191.200 191.785 190.235 190.735 -0.965 1,638 13,438 +316 Hover/Click
Total Volume and Open Interest 68,452 303,509 +5,833  
Feeder Cattle(CME) Weekly Monthly
Aug24 240627 262.025 262.650 260.300 260.650 -1.125 6,998 22,641 -258 Hover/Click
Sep24 240627 262.750 263.300 261.000 261.400 -1.080 2,439 8,213 +386 Hover/Click
Oct24 240627 263.185 263.750 261.380 261.800 -1.100 1,768 7,672 -8 Hover/Click
Nov24 240627 263.000 263.500 261.150 261.600 -1.150 1,115 5,724 -17 Hover/Click
Jan25 240627 260.480 261.250 259.085 259.435 -1.045 287 3,616 +23 Hover/Click
Mar25 240627 260.900 261.380 259.400 259.650 -0.980 213 1,881 -14 Hover/Click
Apr25 240627 262.700 263.100 261.650 261.650 -1.035 78 444 -3 Hover/Click
Total Volume and Open Interest 12,960 50,485 +147  
Lean Hogs(CME) Weekly Monthly
Jul24 240627 89.900 90.580 88.880 89.450 -0.450 9,624 19,768 -854 Hover/Click
Aug24 240627 88.850 89.980 87.600 88.100 -0.880 29,751 99,006 -582 Hover/Click
Oct24 240627 75.400 76.080 74.400 74.730 -0.650 11,931 61,336 -154 Hover/Click
Dec24 240627 69.700 70.180 68.750 69.030 -0.670 7,945 49,273 +6 Hover/Click
Feb25 240627 74.500 74.780 73.480 73.750 -0.600 3,552 17,509 +44 Hover/Click
Apr25 240627 79.900 80.000 78.780 79.130 -0.550 2,343 11,816 +253 Hover/Click
May25 240627 84.530 84.530 83.730 83.730 -0.800 13 95 +1  
Jun25 240627 91.830 92.200 91.150 91.250 -0.580 165 2,814 +77 Hover/Click
Total Volume and Open Interest 65,345 262,529 -1,211  
Class III Milk(CME) Weekly Monthly
Jun24 240627 19.90 19.91 19.89 19.90 +0.02 73 3,621 -100 Hover/Click
Jul24 240627 19.61 19.69 19.53 19.56 +0.04 1,022 4,151 -205 Hover/Click
Aug24 240627 20.55 20.73 20.19 20.24 -0.26 1,270 4,546 +276 Hover/Click
Sep24 240627 20.68 20.71 20.33 20.35 -0.25 348 2,495 +48 Hover/Click
Oct24 240627 20.37 20.47 20.25 20.30 -0.03 317 1,734 +60 Hover/Click
Nov24 240627 19.93 20.01 19.88 19.90 +0.05 14 1,453 -2 Hover/Click
Dec24 240627 19.49 19.49 19.39 19.39 -0.05 72 1,361 +59 Hover/Click
Jan25 240627 18.84 18.84 18.80 18.80 -0.13 16 643 -1 Hover/Click
Feb25 240627 18.83 18.83 18.83 18.83 unch 19 698 +9 Hover/Click
Mar25 240627 18.76 18.76 18.76 18.76 unch 13 625 -1 Hover/Click
Apr25 240627 18.74 18.74 18.74 18.74 -0.01 0 485 +0 Hover/Click
May25 240627 18.74 18.74 18.74 18.74 -0.01 0 449 +0 Hover/Click
Jun25 240627 18.74 18.74 18.74 18.74 -0.01 0 306 +0 Hover/Click
Total Volume and Open Interest 3,167 23,368 +146  
Cocoa(ICE) Weekly Monthly
Jul24 240627 7500 7500 7361 7397 -400 5 2,386 -5 Hover/Click
Sep24 240627 7782 7847 7132 7273 -517 8,863 49,525 -86 Hover/Click
Dec24 240627 6684 6704 6140 6234 -451 4,497 41,012 -110 Hover/Click
Mar25 240627 5976 6069 5572 5649 -402 1,926 23,340 +370 Hover/Click
May25 240627 5805 5900 5450 5527 -365 986 8,095 +10 Hover/Click
Jul25 240627 5770 5792 5385 5456 -345 561 6,230 +84 Hover/Click
Sep25 240627 5681 5681 5371 5384 -333 316 2,065 +0 Hover/Click
Total Volume and Open Interest 17,276 134,924 +284  
Coffee "C"(ICE) Weekly Monthly
Jul24 240627 229.35 229.35 228.25 228.25 +1.90 18 532 -147 Hover/Click
Sep24 240627 226.80 229.05 224.60 226.35 +2.00 18,276 103,837 -121 Hover/Click
Dec24 240627 224.65 226.95 222.70 224.20 +1.70 9,188 54,994 +662 Hover/Click
Mar25 240627 222.80 225.15 221.10 222.60 +1.70 3,330 29,908 +75 Hover/Click
May25 240627 221.85 223.35 219.20 220.80 +1.70 1,339 6,899 -7 Hover/Click
Jul25 240627 219.55 220.95 217.65 218.90 +1.85 535 3,443 +61 Hover/Click
Total Volume and Open Interest 33,898 209,073 +1,044  
Orange Juice(ICE) Weekly Monthly
Jul24 240627 423.75 430.30 423.75 427.75 +4.00 499 578 -217 Hover/Click
Sep24 240627 424.50 431.30 422.20 426.40 +2.75 972 7,398 +122 Hover/Click
Nov24 240627 425.75 426.45 419.20 423.30 +2.65 158 1,023 +138 Hover/Click
Jan25 240627 414.75 415.75 414.75 415.75 +2.70 0 121 +0 Hover/Click
Mar25 240627 400.15 404.30 400.15 404.30 +2.60 0 26 +0 Hover/Click
May25 240627 390.50 390.50 390.50 390.50 +2.60 0 1 +0 Hover/Click
Total Volume and Open Interest 1,629 9,148 +43  
Sugar #11(ICE) Weekly Monthly
Jul24 240627 19.29 20.16 19.23 20.12 +0.88 28,349 44,486 -11,333 Hover/Click
Oct24 240627 19.51 20.34 19.48 20.21 +0.70 71,501 382,406 +9,516 Hover/Click
Mar25 240627 19.81 20.53 19.78 20.45 +0.64 25,315 169,084 +1,524 Hover/Click
May25 240627 19.05 19.59 19.03 19.52 +0.48 8,930 77,187 +1,242 Hover/Click
Jul25 240627 18.57 18.95 18.53 18.88 +0.34 5,670 60,049 +491 Hover/Click
Oct25 240627 18.33 18.65 18.31 18.57 +0.26 4,324 34,071 +260 Hover/Click
Mar26 240627 18.37 18.65 18.37 18.59 +0.23 3,529 19,859 +1,060 Hover/Click
May26 240627 17.73 17.98 17.72 17.91 +0.19 1,297 8,389 +284 Hover/Click
Jul26 240627 17.42 17.65 17.42 17.56 +0.15 1,224 8,126 +145 Hover/Click
Total Volume and Open Interest 151,078 812,601 +3,627  
London Cocoa(LCE) Weekly Monthly
Jul24 240627 7800 7800 6971 7160 -654 1,280 32,477 -917 Hover/Click
Sep24 240627 6618 6641 5979 6139 -494 3,461 55,980 -158 Hover/Click
Dec24 240627 5419 5425 4995 5077 -342 3,040 56,034 -3 Hover/Click
Mar25 240627 4858 4866 4500 4561 -297 2,131 48,501 -18 Hover/Click
May25 240627 4706 4719 4378 4441 -267 1,494 18,731 -670 Hover/Click
Jul25 240627 4610 4610 4311 4374 -237 514 11,341 -29 Hover/Click
Sep25 240627 4464 4493 4247 4305 -213 370 7,274 +69 Hover/Click
Total Volume and Open Interest 12,505 241,194 -1,558  
London Sugar(LCE) Weekly Monthly
Aug24 240627 570.00 593.30 569.90 585.10 +15.90 7,618 32,004 -1,180 Hover/Click
Oct24 240627 550.60 568.90 550.40 563.70 +14.00 6,173 26,359 +349 Hover/Click
Dec24 240627 540.10 556.70 540.00 552.70 +13.70 1,181 13,148 -46 Hover/Click
Mar25 240627 540.50 554.80 539.50 551.30 +12.70 591 13,741 +172 Hover/Click
May25 240627 535.70 548.20 534.50 544.70 +10.70 139 4,373 +11 Hover/Click
Total Volume and Open Interest 15,841 96,617 -649  
Cotton(ICE) Weekly Monthly
Jul24 240627 72.02 72.02 72.02 72.02 -0.68 7 3 -2 Hover/Click
Oct24 240627 74.23 75.17 73.17 73.91 -0.68 66 340 -32 Hover/Click
Dec24 240627 75.32 75.84 73.55 74.58 -0.76 19,251 158,677 -1,366 Hover/Click
Mar25 240627 76.67 77.09 75.02 75.99 -0.76 6,316 30,676 +147 Hover/Click
May25 240627 77.68 78.23 76.38 77.28 -0.65 2,387 9,366 +1,048 Hover/Click
Jul25 240627 78.16 78.71 77.21 77.99 -0.48 943 4,404 -72 Hover/Click
Total Volume and Open Interest 29,624 212,438 +38  
Crude Oil(NYM) Weekly Monthly
Aug24 240627 80.86 82.04 80.51 81.73 +0.83 308,410 338,926 -5,656 Hover/Click
Sep24 240627 80.14 81.21 79.81 80.83 +0.64 147,979 227,138 -1,977 Hover/Click
Oct24 240627 79.42 80.39 79.11 79.98 +0.50 73,024 135,196 +1,960 Hover/Click
Nov24 240627 78.77 79.66 78.48 79.25 +0.42 26,829 76,867 -636 Hover/Click
Dec24 240627 78.15 79.02 77.89 78.60 +0.37 74,152 194,876 +3,516 Hover/Click
Jan25 240627 77.52 78.41 77.37 78.01 +0.32 19,474 59,646 +3,251 Hover/Click
Feb25 240627 77.09 77.84 76.88 77.45 +0.28 8,841 37,889 +313 Hover/Click
Mar25 240627 76.56 77.32 76.40 76.93 +0.24 16,711 53,996 +1,041 Hover/Click
Apr25 240627 76.09 76.73 76.09 76.44 +0.21 3,733 29,808 +126 Hover/Click
May25 240627 75.70 76.34 75.63 75.97 +0.17 2,506 27,268 +344 Hover/Click
Jun25 240627 75.28 75.96 75.13 75.52 +0.14 25,894 96,663 -355 Hover/Click
Jul25 240627 74.89 75.35 74.81 75.06 +0.10 1,358 29,615 +513 Hover/Click
Aug25 240627 74.80 74.80 74.62 74.62 +0.06 366 17,667 +164 Hover/Click
Sep25 240627 74.29 74.50 74.22 74.22 +0.04 1,508 28,351 +188 Hover/Click
Oct25 240627 74.02 74.02 73.85 73.85 +0.03 234 13,471 +121 Hover/Click
Nov25 240627 73.59 73.59 73.51 73.51 +0.03 199 14,310 +41 Hover/Click
Total Volume and Open Interest 751,706 1,683,783 +3,182  
e-miNY Crude Oil(NYM)
Aug24 240627 80.900 82.050 80.500 81.750 +0.850 6,509 1,418 +3  
Sep24 240627 79.950 81.200 79.825 80.825 +0.625 560 340 +33  
Oct24 240627 79.975 80.350 79.125 79.975 +0.500 34 50 +21  
Nov24 240627 79.250 79.625 78.500 79.250 +0.425 1 16 +0  
Dec24 240627 78.000 79.000 77.925 78.600 +0.350 14 183 -2  
Jan25 240627 78.000 78.000 78.000 78.000 +0.300 0 6 +0  
Feb25 240627 77.450 77.450 77.450 77.450 +0.275 0 3 +0  
Mar25 240627 76.400 77.000 76.400 76.925 +0.225 9 2 -1  
Apr25 240627 76.450 76.450 76.450 76.450 +0.225        
May25 240627 75.875 76.125 75.875 75.975 +0.175 63 10 +6  
Total Volume and Open Interest 7,190 2,072 +60  
NY Harbor ULSD(NYM) Weekly Monthly
Jul24 240627 253.48 258.58 252.87 254.76 +1.01 20,172 10,836 -7,382 Hover/Click
Aug24 240627 255.08 260.05 254.33 256.29 +0.99 63,338 91,319 +3,429 Hover/Click
Sep24 240627 256.15 261.16 255.70 257.59 +0.87 31,271 64,105 +951 Hover/Click
Oct24 240627 256.85 261.50 256.26 258.09 +0.75 16,398 39,847 +2,164 Hover/Click
Nov24 240627 256.59 260.99 255.96 257.82 +0.74 6,138 28,949 -195 Hover/Click
Dec24 240627 255.81 260.05 255.26 257.14 +0.74 13,848 46,524 +1,136 Hover/Click
Jan25 240627 255.59 259.82 255.31 257.06 +0.69 2,803 18,702 +126 Hover/Click
Feb25 240627 254.94 258.96 254.65 256.26 +0.61 1,771 8,504 +36 Hover/Click
Mar25 240627 255.37 257.34 253.65 254.75 +0.55 1,737 14,887 +215 Hover/Click
Apr25 240627 253.19 254.12 251.88 252.50 +0.49 890 6,071 -20 Hover/Click
May25 240627 252.95 252.95 250.04 250.94 +0.44 829 2,784 -56 Hover/Click
Jun25 240627 248.79 252.08 248.51 249.70 +0.40 3,344 20,295 +182 Hover/Click
Jul25 240627 250.89 251.54 248.32 249.35 +0.32 404 1,566 +52 Hover/Click
Aug25 240627 248.50 249.16 248.31 249.16 +0.28 188 1,030 +19 Hover/Click
Total Volume and Open Interest 163,907 370,443 +817  
RBOB Gasoline(NYM) Weekly Monthly
Jul24 240627 253.66 258.17 253.16 254.56 +0.10 26,675 13,826 -8,041 Hover/Click
Aug24 240627 252.09 256.24 251.39 252.68 +0.23 102,294 143,182 +12,308 Hover/Click
Sep24 240627 248.14 252.25 247.88 249.36 +0.56 64,675 83,882 +8,897 Hover/Click
Oct24 240627 228.81 232.60 228.80 230.22 +0.52 23,003 40,909 +1,326 Hover/Click
Nov24 240627 222.87 226.31 222.86 224.18 +0.46 11,233 33,281 +874 Hover/Click
Dec24 240627 219.16 222.11 218.97 220.09 +0.25 12,840 31,661 +1,519 Hover/Click
Jan25 240627 219.00 220.17 217.20 218.25 +0.10 3,114 14,891 +86 Hover/Click
Feb25 240627 219.21 220.34 217.45 218.44 -0.04 1,335 5,701 +5 Hover/Click
Mar25 240627 220.12 221.50 219.09 219.82 -0.13 1,269 9,922 +133 Hover/Click
Apr25 240627 240.33 240.74 238.88 239.05 -0.14 524 5,538 +278 Hover/Click
Total Volume and Open Interest 247,603 395,056 +17,457  
e-miNY RBOB Gasoline(NYM)
Jul24 240627 254.56 254.56 254.56 254.56 +0.10        
Aug24 240627 252.68 252.68 252.68 252.68 +0.23        
Sep24 240627 249.36 249.36 249.36 249.36 +0.56        
Oct24 240627 230.22 230.22 230.22 230.22 +0.52        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Aug24 240627 2.734 2.784 2.673 2.685 -0.060 141,345 189,883 +11,219 Hover/Click
Sep24 240627 2.725 2.773 2.665 2.675 -0.062 70,505 264,534 +3,492 Hover/Click
Oct24 240627 2.819 2.862 2.754 2.762 -0.066 38,786 161,881 +536 Hover/Click
Nov24 240627 3.200 3.242 3.136 3.141 -0.074 21,781 126,224 +180 Hover/Click
Dec24 240627 3.666 3.698 3.596 3.599 -0.080 12,258 69,740 +377 Hover/Click
Jan25 240627 3.930 3.960 3.858 3.863 -0.083 16,150 106,842 +268 Hover/Click
Feb25 240627 3.772 3.797 3.697 3.701 -0.083 5,779 44,108 -788 Hover/Click
Mar25 240627 3.338 3.365 3.278 3.281 -0.074 11,148 100,403 +920 Hover/Click
Apr25 240627 3.069 3.093 3.024 3.028 -0.054 12,110 63,419 -780 Hover/Click
May25 240627 3.099 3.114 3.044 3.049 -0.053 3,938 43,607 -35 Hover/Click
Jun25 240627 3.247 3.272 3.201 3.207 -0.053 3,881 23,005 -117 Hover/Click
Jul25 240627 3.467 3.490 3.413 3.419 -0.061 2,924 24,091 +69 Hover/Click
Aug25 240627 3.501 3.520 3.446 3.451 -0.062 1,294 12,592 +134 Hover/Click
Sep25 240627 3.469 3.483 3.408 3.415 -0.062 988 10,194 +173 Hover/Click
Oct25 240627 3.536 3.551 3.478 3.485 -0.061 3,577 40,694 -138 Hover/Click
Nov25 240627 3.832 3.843 3.779 3.788 -0.054 812 11,772 +143 Hover/Click
Total Volume and Open Interest 355,292 1,480,966 +14,789  
Brent Crude Oil(ICE) Weekly Monthly
Aug24 240627 85.01 86.50 84.88 86.39 +1.14 142,864 148,306 -34,176 Hover/Click
Sep24 240627 84.27 85.58 84.10 85.26 +0.79 446,478 581,603 +6,691 Hover/Click
Oct24 240627 83.61 84.83 83.47 84.44 +0.59 199,480 354,365 +2,646 Hover/Click
Nov24 240627 83.03 84.18 82.92 83.77 +0.49 82,948 188,179 +5,038 Hover/Click
Dec24 240627 82.52 83.59 82.41 83.18 +0.43 136,344 324,016 -2,232 Hover/Click
Jan25 240627 82.02 83.03 81.95 82.64 +0.38 24,963 95,989 -407 Hover/Click
Feb25 240627 81.58 82.53 81.54 82.13 +0.33 9,674 65,754 +929 Hover/Click
Mar25 240627 81.15 82.07 81.10 81.66 +0.29 18,841 76,493 +983 Hover/Click
Apr25 240627 80.88 81.63 80.80 81.23 +0.27 7,045 38,798 +368 Hover/Click
May25 240627 80.34 81.19 80.34 80.81 +0.24 6,550 45,055 +880 Hover/Click
Jun25 240627 80.00 80.86 79.98 80.41 +0.21 26,650 110,168 +1,636 Hover/Click
Jul25 240627 79.82 80.40 79.72 80.04 +0.20 1,644 24,205 +171 Hover/Click
Aug25 240627 79.46 79.66 79.46 79.66 +0.18 1,874 24,923 +993 Hover/Click
Sep25 240627 79.27 79.27 79.27 79.27 +0.15 3,231 27,461 -481 Hover/Click
Total Volume and Open Interest 1,147,015 2,468,387 -14,319  
Gas Oil(ICE) Weekly Monthly
Jul24 240627 787.00 803.50 786.25 794.00 +12.50 71,568 159,874 -6,655 Hover/Click
Aug24 240627 784.75 800.25 784.00 791.00 +11.50 104,534 192,335 +2,372 Hover/Click
Sep24 240627 783.75 798.75 783.50 790.25 +11.00 56,794 110,023 +5,474 Hover/Click
Oct24 240627 784.00 798.25 783.75 790.25 +10.50 20,969 86,769 +1,223 Hover/Click
Nov24 240627 779.50 792.25 779.00 784.50 +9.50 12,587 64,173 +298 Hover/Click
Dec24 240627 772.50 784.75 772.00 777.50 +9.00 29,853 114,502 -1,283 Hover/Click
Jan25 240627 770.00 781.25 769.50 774.25 +8.50 5,104 42,559 +577 Hover/Click
Feb25 240627 767.25 778.00 766.50 771.25 +8.00 2,666 20,654 +465 Hover/Click
Mar25 240627 764.00 774.00 763.50 767.75 +7.75 3,574 38,570 -346 Hover/Click
Apr25 240627 760.25 769.00 759.75 763.25 +7.50 949 11,179 -19 Hover/Click
Total Volume and Open Interest 318,848 968,747 +3,005  
WTI Crude Oil(ICE) Weekly Monthly
Aug24 240627 80.66 82.04 80.52 81.74 +0.84 40,437 85,362 -2,204 Hover/Click
Sep24 240627 80.01 81.22 79.82 80.83 +0.64 56,233 94,677 -1,876 Hover/Click
Oct24 240627 79.28 80.25 79.24 79.98 +0.50 43,721 42,017 +911 Hover/Click
Nov24 240627 78.67 79.59 78.65 79.25 +0.42 26,986 21,955 +393 Hover/Click
Dec24 240627 78.09 78.85 78.09 78.60 +0.36 36,626 96,746 -823 Hover/Click
Jan25 240627 77.55 78.26 77.55 78.01 +0.32 8,569 22,095 +679 Hover/Click
Feb25 240627 77.05 77.45 77.05 77.45 +0.28 3,371 15,602 +287 Hover/Click
Mar25 240627 77.00 77.16 76.93 76.93 +0.24 3,398 21,602 +65 Hover/Click
Apr25 240627 76.44 76.44 76.44 76.44 +0.21 1,340 11,827 -66 Hover/Click
May25 240627 75.97 75.97 75.97 75.97 +0.17 533 11,417 -91 Hover/Click
Jun25 240627 75.50 75.74 75.40 75.52 +0.14 5,054 33,711 +148 Hover/Click
Jul25 240627 75.06 75.06 75.06 75.06 +0.10 138 11,174 +56 Hover/Click
Aug25 240627 74.62 74.62 74.62 74.62 +0.06 101 11,307 +29 Hover/Click
Sep25 240627 74.22 74.22 74.22 74.22 +0.04 144 15,273 +97 Hover/Click
Oct25 240627 73.85 73.85 73.85 73.85 +0.03 113 12,301 +107 Hover/Click
Nov25 240627 73.51 73.51 73.51 73.51 +0.02 122 12,305 +101 Hover/Click
Total Volume and Open Interest 231,374 627,531 -1,730  
US Dollar Index(ICE) Weekly Monthly
Sep24 240627 105.740 105.760 105.375 105.570 -0.145 10,618 43,770 +973 Hover/Click
Dec24 240627 105.235 105.235 105.180 105.190 -0.145 28 373 +23 Hover/Click
Mar25 240627 104.840 104.840 104.840 104.840 -0.145       Hover/Click
Total Volume and Open Interest 10,646 44,143 +996  
Australian Dollar(CME) Weekly Monthly
Sep24 240627 66.62 66.87 66.53 66.62 -0.03 146,599 190,219 +11,541 Hover/Click
Dec24 240627 66.70 66.97 66.65 66.74 -0.02 97 1,117 +7 Hover/Click
Mar25 240627 66.79 67.02 66.75 66.80 -0.02 6 92 -3 Hover/Click
Total Volume and Open Interest 147,047 192,580 +11,509  
British Pound(CME) Weekly Monthly
Sep24 240627 126.29 126.78 126.20 126.52 +0.24 110,106 196,382 +2,392 Hover/Click
Dec24 240627 126.70 126.77 126.29 126.60 +0.24 11 11,774 -5 Hover/Click
Mar25 240627 126.66 126.74 126.38 126.66 +0.23 2 219 +0 Hover/Click
Total Volume and Open Interest 110,333 210,146 +2,449  
Canadian Dollar(CME) Weekly Monthly
Sep24 240627 73.12 73.27 73.07 73.17 +0.05 105,429 269,780 -1,931 Hover/Click
Dec24 240627 73.27 73.41 73.23 73.33 +0.05 213 4,806 -25 Hover/Click
Mar25 240627 73.46 73.53 73.38 73.47 +0.04 10 585 +4 Hover/Click
Jun25 240627 73.61 73.66 73.52 73.61 +0.06 0 199 +0 Hover/Click
Total Volume and Open Interest 105,889 276,511 -1,926  
Japanese Yen(CME) Weekly Monthly
Sep24 240627 62.94 63.14 62.93 62.95 -0.06 154,938 341,172 +6,416 Hover/Click
Dec24 240627 63.80 63.97 63.78 63.78 -0.07 209 1,376 -80 Hover/Click
Mar25 240627 64.69 64.77 64.60 64.60 -0.07 11 144 +4 Hover/Click
Total Volume and Open Interest 156,072 346,734 +6,497  
Swiss Franc(CME) Weekly Monthly
Sep24 240627 112.54 112.69 112.30 112.34 -0.21 27,396 84,844 +1,280 Hover/Click
Dec24 240627 113.56 113.87 113.54 113.56 -0.20 0 579 +0 Hover/Click
Mar25 240627 114.76 114.76 114.76 114.76 -0.20 0 56 +0 Hover/Click
Total Volume and Open Interest 27,396 85,484 +1,280  
EuroFX(CME) Weekly Monthly
Sep24 240627 107.22 107.67 107.17 107.46 +0.25 203,000 636,491 +2,127 Hover/Click
Dec24 240627 107.69 108.15 107.66 107.94 +0.25 683 4,849 -114 Hover/Click
Mar25 240627 108.63 108.63 108.44 108.44 +0.24 235 2,731 -125 Hover/Click
Total Volume and Open Interest 204,941 652,038 +1,951  
Mexican Peso(CME) Weekly Monthly
Sep24 240627 538.75 540.50 535.13 537.00 -1.88 62,282 175,167 +3,870 Hover/Click
Dec24 240627 530.88 532.50 527.63 529.38 -1.88 13 809 +7 Hover/Click
Total Volume and Open Interest 62,307 176,043 +3,872  
Brazilian Real(CME) Weekly Monthly
Jul24 240627 181.30 182.30 180.50 181.90 +0.85 28,859 31,487 -4,912  
Aug24 240627 180.75 181.60 179.85 181.20 +0.80 13,027 68,901 +7,671  
Sep24 240627 180.65 180.65 180.65 180.65 +0.75 0 51 +0 Hover/Click
Oct24 240627 180.05 180.05 180.05 180.05 +0.65        
Total Volume and Open Interest 41,886 100,439 +2,759  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep24 240627 118~240 119~150 118~130 119~100 +0~120 421,020 1,646,057 +295 Hover/Click
Dec24 240627 118~190 119~180 118~190 119~140 +0~120 102 329 +34 Hover/Click
Mar25 240627 119~160 119~160 119~160 119~160 +0~120       Hover/Click
Total Volume and Open Interest 421,122 1,646,386 +329  
10-Year T-Notes(CBOT) Weekly Monthly
Sep24 240627 110~000 110~115 109~275 110~080 +0~060 1,869,887 4,342,597 +13,412 Hover/Click
Dec24 240627 110~105 110~240 110~100 110~220 +0~060 53 694 +23 Hover/Click
Mar25 240627 111~055 111~055 111~055 111~055 +0~060       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240627 106~136 106~136 106~050 106~090 +0~034 22 6 -7 Hover/Click
Sep24 240627 106~162 106~242 106~140 106~220 +0~044 1,146,362 6,199,627 -481 Hover/Click
Dec24 240627 107~024 107~024 106~296 107~024 +0~044 0 2 +0 Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240627 102~004 102~025 102~004 102~010 +0~046 0 121 +0 Hover/Click
Sep24 240627 102~016 102~050 102~010 102~037 +0~021 665,906 4,143,784 -8,934 Hover/Click
Dec24 240627 102~164 102~164 102~164 102~164 +0~021 0 11 +0 Hover/Click
Total Volume and Open Interest 665,906 4,143,916 -8,934  
3-Mth SOFR(CME) Weekly Monthly
Sep24 240627 95.030 95.055 95.030 95.045 +0.005 47,680 250,891 +2,260  
Dec24 240627 95.260 95.280 95.255 95.270 +0.005 39,595 268,632 +412  
Mar25 240627 95.485 95.500 95.460 95.485 +0.005 40,208 218,620 +3,096  
Jun25 240627 95.680 95.700 95.650 95.680 unch 38,752 164,274 -2,439  
Sep25 240627 95.850 95.865 95.810 95.845 unch 28,765 145,066 +1,136  
Dec25 240627 95.995 96.005 95.950 95.985 -0.005 53,201 172,545 +12,682  
Mar26 240627 96.105 96.115 96.060 96.095 -0.005 31,643 112,860 +2,363  
Jun26 240627 96.195 96.205 96.150 96.185 -0.005 27,097 74,182 -559  
Sep26 240627 96.265 96.275 96.220 96.255 -0.005 15,716 44,551 +2,438  
Dec26 240627 96.320 96.330 96.270 96.310 -0.005 17,798 66,828 -1,300  
Mar27 240627 96.355 96.370 96.310 96.350 -0.005 8,153 54,506 +354  
Jun27 240627 96.390 96.405 96.340 96.385 -0.005 11,195 47,683 +627  
Sep27 240627 96.420 96.435 96.365 96.410 -0.005 7,990 53,721 +1,396  
Dec27 240627 96.430 96.445 96.375 96.420 -0.005 6,334 46,650 +859  
Mar28 240627 96.435 96.455 96.380 96.425 -0.005 3,333 18,612 -456  
Jun28 240627 96.425 96.450 96.380 96.425 unch 2,617 9,350 -238  
Sep28 240627 96.425 96.445 96.370 96.420 +0.005 4,849 5,475 -787  
Dec28 240627 96.410 96.430 96.355 96.410 +0.010 2,482 5,382 -230  
Total Volume and Open Interest 423,901 2,018,495 +34,930  
Ultra T-Bond(CBOT)
Jun24 240618 127~19 128~21 127~03 128~12 +1~00 3,732 18,556 -788  
Sep24 240627 126~10 127~09 125~28 127~00 +0~14 293,862 1,670,421 -2,129  
Dec24 240627 128~01 128~01 128~01 128~01 +0~14 0 1 +0  
Total Volume and Open Interest 293,862 1,670,422 -2,129  
Ultra 10-Yr T-Note(CBOT)
Jun24 240618 114~070 114~070 114~015 114~050 +0~155 123 130 -81  
Sep24 240627 113~210 114~050 113~155 114~005 +0~075 493,112 2,049,613 -3,823  
Dec24 240627 114~115 114~115 114~115 114~115 +0~075        
Total Volume and Open Interest 493,112 2,049,613 -3,823  
30 Day Federal Funds(CBOT)
Jun24 240627 94.670 94.670 94.668 94.668 unch 6,448 170,758 -1,055  
Jul24 240627 94.675 94.675 94.670 94.670 unch 29,548 351,334 -1,245  
Aug24 240627 94.695 94.700 94.695 94.695 unch 48,648 432,193 +4,953  
Sep24 240627 94.755 94.760 94.750 94.760 +0.005 14,469 94,579 +2,562  
Oct24 240627 94.845 94.855 94.840 94.850 +0.010 24,910 236,988 +8,364  
Nov24 240627 94.905 94.920 94.905 94.915 +0.010 14,732 146,395 +2,242  
Total Volume and Open Interest 165,531 1,695,715 +14,428  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep24 240627 143.09 143.10 142.58 142.70 -0.43 3,256 13,761 -1,040 Hover/Click
Dec24 240627 141.80 141.80 141.80 141.80 -0.43       Hover/Click
Mar25 240627 141.80 141.80 141.80 141.80 -0.43       Hover/Click
Total Volume and Open Interest 3,256 13,761 -1,040  
Euro-Buxl(EUREX)
Sep24 240627 131.10 132.00 130.70 131.58 +0.20 91,275 197,849 +138  
Dec24 240627 131.68 131.68 131.68 131.68 +0.20 0 2 +0  
Mar25 240627 132.02 132.02 132.02 132.02 +0.28        
Total Volume and Open Interest 91,275 197,851 +138  
Euro-Bund(EUREX) Weekly Monthly
Sep24 240627 131.91 132.19 131.68 132.04 +0.02 824,420 1,285,319 +2,403 Hover/Click
Dec24 240627 131.40 131.60 131.32 131.60 +0.02 13 1,397 -5 Hover/Click
Mar25 240627 133.25 133.25 133.25 133.25 +0.02       Hover/Click
Total Volume and Open Interest 824,433 1,286,716 +2,398  
Euro-Bobl(EUREX) Weekly Monthly
Sep24 240627 116.48 116.66 116.38 116.59 +0.04 568,523 1,217,635 +7,890 Hover/Click
Dec24 240627 117.84 117.84 117.84 117.84 +0.04       Hover/Click
Mar25 240627 117.12 117.12 117.12 117.12 +0.05       Hover/Click
Total Volume and Open Interest 568,523 1,217,635 +7,890  
Euro-Schatz(EUREX)
Sep24 240627 105.71 105.76 105.67 105.74 +0.01 535,489 2,192,593 +42,022  
Dec24 240627 106.08 106.08 106.08 106.08 +0.01 0 32 +0  
Mar25 240627 106.79 106.79 106.79 106.79 +0.01        
Total Volume and Open Interest 535,489 2,192,625 +42,022  
3-Mth Euribor(EUREX)
Jun24 240617 96.285 96.290 96.285 96.290 +0.005 532 7,260 -8  
Sep24 240627 96.475 96.485 96.470 96.480 unch 1,149 5,278 +276  
Dec24 240627 96.705 96.720 96.705 96.720 -0.005 7,793 5,105 +563  
Total Volume and Open Interest 76,050 65,778 +756  
Long Gilt(LIFFE) Weekly Monthly
Sep24 240627 97~30 98~06 97~20 98~00 +0~01 300,718 691,750 +9,821 Hover/Click
Dec24 240627 97~03 97~03 97~03 97~03 +0~01 0 184 +0 Hover/Click
Total Volume and Open Interest 300,718 691,934 +9,818  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep24 240627 96.470 96.485 96.465 96.475 unch 192,807 592,688 -19,081  
Dec24 240627 96.710 96.725 96.700 96.715 -0.005 157,932 557,716 +1,228  
Mar25 240627 96.925 96.935 96.910 96.925 -0.010 152,617 412,646 +6,228  
Total Volume and Open Interest 1,256,691 3,902,990 +20,018  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep24 240627 95.48 95.48 95.42 95.46 -0.03 88,450 327,449 +11,551  
Dec24 240627 95.46 95.46 95.38 95.43 -0.04 77,580 253,805 -4,424  
Mar25 240627 95.55 95.55 95.44 95.48 -0.08 35,265 141,332 -186  
Jun25 240627 95.66 95.66 95.54 95.57 -0.10 26,591 109,912 +276  
Sep25 240627 95.76 95.76 95.64 95.68 -0.09 21,145 88,049 +1,029  
Dec25 240627 95.85 95.85 95.74 95.77 -0.09 23,627 86,550 -2,839  
Mar26 240627 95.92 95.92 95.80 95.84 -0.09 14,371 69,814 +2,609  
Jun26 240627 95.96 95.96 95.85 95.88 -0.09 6,949 31,822 +1,191  
Sep26 240627 95.90 95.91 95.90 95.91 -0.08 420 2,759 +212  
Dec26 240627 95.91 95.91 95.91 95.91 -0.09 326 943 +87  
Total Volume and Open Interest 294,924 1,113,077 +9,635  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240627 95.69 95.69 95.57 95.59 -0.10 237,487 1,036,965 +7,683  
Dec24 240627 95.59 95.59 95.59 95.59 -0.10        
Total Volume and Open Interest 237,487 1,036,965 +7,683  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240627 95.92 95.93 95.82 95.86 -0.07 308,831 839,223 +10,027  
Dec24 240627 95.86 95.86 95.86 95.86 -0.07        
Total Volume and Open Interest 308,831 839,223 +10,027  
Gold(CMX) Weekly Monthly
Aug24 240627 2309.4 2342.0 2306.8 2336.6 +23.4 191,628 347,725 -11,342 Hover/Click
Oct24 240627 2331.8 2364.3 2330.0 2359.3 +23.4 3,766 19,599 -353 Hover/Click
Dec24 240627 2355.2 2387.5 2352.4 2382.4 +23.7 6,570 55,112 +1,593 Hover/Click
Feb25 240627 2378.2 2409.6 2374.9 2405.0 +23.9 474 9,013 +115 Hover/Click
Apr25 240627 2396.4 2429.0 2393.8 2424.5 +23.8 319 4,543 -14 Hover/Click
Jun25 240627 2441.6 2444.4 2438.7 2444.4 +23.8 154 1,692 +21 Hover/Click
Aug25 240627 2433.0 2467.1 2432.1 2463.4 +23.6 11 41 +1 Hover/Click
Oct25 240627 2481.8 2481.8 2481.8 2481.8 +23.4 0 21 +0 Hover/Click
Dec25 240627 2497.5 2499.0 2497.5 2499.0 +23.2 0 2,294 +0 Hover/Click
Feb26 240627 2517.9 2517.9 2517.9 2517.9 +23.0 6 7 +6 Hover/Click
Apr26 240627 2536.9 2536.9 2536.9 2536.9 +22.0 6 6 +6 Hover/Click
Jun26 240627 2546.7 2546.7 2546.7 2546.7 +22.0 0 1 +0 Hover/Click
Total Volume and Open Interest 203,920 442,077 -10,113  
Silver(CMX) Weekly Monthly
Jul24 240627 2877.0 2922.5 2866.5 2891.8 -1.2 52,023 12,680 -13,763 Hover/Click
Sep24 240627 2908.0 2957.5 2899.0 2925.6 unch 56,441 125,615 +7,369 Hover/Click
Dec24 240627 2950.0 3000.0 2943.5 2968.4 +0.5 1,655 17,518 +7 Hover/Click
Mar25 240627 2990.5 3037.0 2990.0 3010.5 +1.5 114 2,841 -10 Hover/Click
May25 240627 3020.0 3061.5 3020.0 3037.0 +1.9 42 446 +9 Hover/Click
Jul25 240627 3062.8 3062.8 3062.8 3062.8 +1.9 11 86 -1 Hover/Click
Sep25 240627 3089.5 3089.5 3089.5 3089.5 +1.9 2 6 +1 Hover/Click
Total Volume and Open Interest 111,578 160,331 -6,139  
Platinum(NYMEX) Weekly Monthly
Jul24 240627 1016.5 1017.1 986.4 991.7 -31.7 7,691 2,392 -3,350 Hover/Click
Oct24 240627 1030.1 1031.0 1000.8 1006.2 -29.9 33,906 69,673 +3,608 Hover/Click
Jan25 240627 1038.3 1040.4 1012.3 1017.5 -28.5 1,517 4,168 +97 Hover/Click
Apr25 240627 1045.6 1048.4 1024.4 1027.5 -27.7 542 806 +77 Hover/Click
Total Volume and Open Interest 43,858 77,292 +476  
Palladium(NYMEX) Weekly Monthly
Sep24 240627 926.50 936.00 911.00 927.50 +2.30 4,986 25,123 -357 Hover/Click
Dec24 240627 924.50 935.00 918.00 930.50 +1.60 273 1,565 +126 Hover/Click
Mar25 240627 937.70 937.70 937.70 937.70 +1.70 0 54 +0 Hover/Click
Total Volume and Open Interest 5,264 26,769 -233  
Copper(CMX) Weekly Monthly
Jul24 240627 435.90 436.55 430.50 432.85 -4.15 27,282 7,731 -8,585 Hover/Click
Sep24 240627 437.35 439.35 432.90 434.85 -1.85 59,709 160,462 +6,612 Hover/Click
Dec24 240627 438.95 441.30 435.00 437.05 -1.45 9,302 54,167 +149 Hover/Click
Mar25 240627 440.60 443.55 438.05 439.40 -1.55 2,437 15,775 +598 Hover/Click
May25 240627 440.00 443.20 439.45 440.70 -1.55 197 3,590 -20 Hover/Click
Total Volume and Open Interest 100,733 254,735 -1,074  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep24 240627 39500 39651 39389 39550 +10 108,026 84,051 -495 Hover/Click
Dec24 240627 39824 40025 39784 39939 +9 55 266 -7 Hover/Click
Mar25 240627 40329 40329 40329 40329 +7 0 4 +0 Hover/Click
Jun25 240627 40729 40729 40729 40729 +7       Hover/Click
Total Volume and Open Interest 108,081 84,321 -502  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun24 240621 39163 39262 39054 39262 +115 11,229 7,783 -3,643 Hover/Click
Sep24 240627 39485 39647 39387 39550 +10 79,171 10,946 +1,017 Hover/Click
Dec24 240627 39860 40013 39780 39939 +9 62 197 +0 Hover/Click
Mar25 240627 40329 40329 40329 40329 +7 0 2 +0 Hover/Click
Total Volume and Open Interest 79,234 11,146 +1,018  
S & P 500 E-Mini(CME) Weekly Monthly
Sep24 240627 5533.00 5555.00 5515.75 5546.00 +2.50 1,197,372 1,974,729 +9,441 Hover/Click
Dec24 240627 5598.00 5617.50 5579.50 5609.50 +2.50 1,088 9,231 +56 Hover/Click
Mar25 240627 5670.00 5675.00 5642.50 5670.00 +2.50 11 591 -1 Hover/Click
Jun25 240627 5721.00 5721.00 5710.00 5721.00 -2.50 8 108 +2 Hover/Click
Total Volume and Open Interest 1,198,479 1,985,578 +9,498  
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 240627 5533.25 5555.00 5516.00 5546.00 +2.50 689,929 108,596 +4,321 Hover/Click
Dec24 240627 5597.50 5618.00 5579.50 5609.50 +2.50 725 1,655 +113 Hover/Click
Mar25 240627 5665.75 5673.00 5646.00 5670.00 +2.50 12 65 +4 Hover/Click
Total Volume and Open Interest 690,671 110,357 +4,441  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep24 240627 19946.00 20116.75 19874.25 20039.50 +27.00 590,175 246,955 +1,263 Hover/Click
Dec24 240627 20201.50 20368.00 20127.75 20291.50 +26.50 816 720 +12 Hover/Click
Mar25 240627 20531.00 20531.00 20464.00 20531.00 +27.00 0 14 +0 Hover/Click
Total Volume and Open Interest 590,991 247,692 +1,275  
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 240627 19951.00 20116.50 19873.50 20039.50 +27.00 1,291,240 61,051 +431 Hover/Click
Dec24 240627 20214.75 20368.00 20127.25 20291.50 +26.50 2,961 1,748 +27 Hover/Click
Total Volume and Open Interest 1,294,201 62,842 +458  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep24 240627 2942.70 2957.80 2934.00 2954.70 +10.60 8,324 36,631 +332 Hover/Click
Dec24 240627 2970.70 2971.50 2970.70 2970.70 +10.60       Hover/Click
Mar25 240627 2986.50 2986.50 2986.50 2986.50 +8.80       Hover/Click
Total Volume and Open Interest 8,324 36,631 +332  
Volatility Index(CBOE)
Jun24 240618 12.80 12.90 12.39 12.39 -0.41 96,035 50,052 -21,462  
Jul24 240627 13.95 14.05 13.73 13.76 -0.15 72,973 177,412 -37  
Aug24 240627 14.90 15.00 14.75 14.82 -0.07 41,234 91,616 +2,712  
Sep24 240627 15.80 15.85 15.65 15.66 -0.13 11,913 62,648 +1,173  
Total Volume and Open Interest 141,369 419,589 +5,299  
S & P 600(CME)
Jun24 240621 1279.80 1279.80 1279.80 1279.80 -0.90 0 54 +0  
Sep24 240627 1297.90 1297.90 1289.50 1297.90 +4.70 0 522 +0  
Total Volume and Open Interest 0 522 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep24 240627 2037.90 2063.30 2030.40 2060.10 +19.60 132,557 427,461 +8,945 Hover/Click
Dec24 240627 2067.70 2084.60 2052.40 2081.50 +19.80 97 133 +53 Hover/Click
Mar25 240627 2100.10 2100.10 2100.10 2100.10 +19.00       Hover/Click
Total Volume and Open Interest 132,654 427,594 +8,998  
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 240627 2039.00 2063.40 2030.10 2060.10 +19.60 39,254 13,664 +464 Hover/Click
Dec24 240627 2057.20 2084.50 2052.40 2081.50 +19.80 132 147 +49 Hover/Click
Total Volume and Open Interest 39,386 13,823 +513  
Nikkei 225(CME)
Sep24 240627 39530 39720 39250 39620 +150 8,073 13,544 +21  
Dec24 240627 39480 39540 39110 39480 +140 2 32 +0  
Total Volume and Open Interest 8,075 13,576 +21  
Nikkei 225(SGX) Weekly Monthly
Sep24 240627 39630 39685 39195 39410 -225 36,792 91,776 +4,234  
Dec24 240627 39140 39180 39140 39180 -220 2 4,688 +0  
Mar25 240627 39140 39140 39140 39140 -220 0 266 +0  
Total Volume and Open Interest 36,794 100,900 +4,234  
Nikkei 225 Mini(JPX)
Sep24 240627 39645 39685 39195 39410 -210 771,169 291,596 +16,309  
Dec24 240627 39425 39470 38985 39150 -270 13,376 11,284 +1,134  
Mar25 240627 39400 39435 38990 39180 -210 899 2,606 +147  
Total Volume and Open Interest 834,888 349,956 +18,830  
Nikkei 225(JPX)
Sep24 240627 39640 39690 39190 39410 -210 59,947 187,163 -1,314  
Dec24 240627 39440 39450 38990 39150 -270 257 45,023 -400  
Mar25 240627 39330 39330 39000 39180 -210 58 5,497 +30  
Total Volume and Open Interest 60,275 258,864 -1,690  
Nikkei 225(CME) Yen
Sep24 240627 39475 39675 39195 39570 +155 28,903 47,733 -1,150  
Dec24 240627 39365 39440 39020 39365 +155 0 11 +0  
Mar25 240627 39670 39670 39670 39670 +245        
Total Volume and Open Interest 28,903 47,744 -1,150  
Nikkei 225(CME) e-Mini Yen
Jun24 240613 38585 38585 38585 38585 -585 0 1 +0  
Sep24 240627 39570 39570 39570 39570 +155        
Dec24 240627 39365 39365 39365 39365 +155        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jul24 240627 7637.5 7652.5 7534.5 7544.5 -81.5 50,889 177,316 -647  
Aug24 240627 7571.5 7571.5 7567.5 7567.5 -81.5 0 1 +0  
Sep24 240627 7609.5 7628.0 7592.5 7597.5 -81.5 42 2,608 -24  
Dec24 240627 7652.5 7652.5 7652.5 7652.5 -81.5 0 21 +0  
Mar25 240627 7715.5 7715.5 7715.5 7715.5 -81.5        
Jun25 240627 7597.0 7597.0 7597.0 7597.0 -81.5        
Total Volume and Open Interest 50,931 179,946 -671  
Hang Seng Index(HKFE) Weekly Monthly
Jun24 240627 18061 18070 17715 17733 -331 120,723 31,164 -28,125  
Jul24 240627 17950 17961 17560 17610 -340 96,238 113,960 +29,163  
Aug24 240627 17910 17910 17613 17637 -341 8 4,010 +3  
Total Volume and Open Interest 219,508 171,382 +1,307  
DAX(EUREX) Weekly Monthly
Sep24 240627 18300.0 18436.0 18259.0 18369.0 +27.0 40,019 60,837 +1,236  
Dec24 240627 18543.0 18543.0 18543.0 18543.0 +21.0 0 172 -1  
Mar25 240627 18726.0 18726.0 18726.0 18726.0 +16.0        
Total Volume and Open Interest 40,019 61,009 +1,235  
Mini-DAX(EUREX)
Jun24 240621 18255.0 18256.0 18113.0 18191.5 -47.5 17,354 6,445 -1,542  
Sep24 240627 18300.0 18438.0 18259.0 18369.0 +27.0 31,596 8,180 +1,309  
Dec24 240627 18522.0 18605.0 18522.0 18543.0 +21.0 6 19 +1  
Total Volume and Open Interest 31,602 8,199 +1,310  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240621 4949 4952 4907 4911 -37 597,990 885,611 -412,337  
Sep24 240627 4945 4974 4933 4938 -19 697,226 2,292,345 +12,278  
Dec24 240627 4990 4998 4967 4967 -20 10 45,404 +3  
Total Volume and Open Interest 697,236 2,343,214 +12,281  
Swiss Market Index(EUREX) Weekly Monthly
Sep24 240627 12060 12102 12028 12056 +5 25,743 165,191 +2,287  
Dec24 240627 12121 12121 12102 12102 +4 0 1,489 +0  
Mar25 240627 12095 12095 12095 12095 +6 0 8 +0  
Total Volume and Open Interest 25,743 166,688 +2,287  
FT-SE 100(EURONEXT) Weekly Monthly
Sep24 240627 8248.50 8281.00 8204.50 8220.00 -50.50 83,684 506,543 -128  
Dec24 240627 8302.00 8302.00 8268.00 8280.00 -50.00 10 297 +2  
Mar25 240627 8312.50 8312.50 8312.50 8312.50 -50.00        
Total Volume and Open Interest 83,694 506,840 -126  
SPI 200(SFE) Weekly Monthly
Sep24 240627 7771.0 7784.0 7641.0 7749.0 -25.0 49,606 284,975 +5,431  
Dec24 240627 7801.0 7801.0 7801.0 7801.0 -25.0 0 44 +0  
Mar25 240627 7789.0 7789.0 7789.0 7789.0 -25.0        
Total Volume and Open Interest 49,615 285,637 +5,432  
FTSE MIB(ISE)
Sep24 240627 33765.00 33875.00 33380.00 33406.00 -367.00 12,533 89,302 -841  
Dec24 240627 33600.00 33600.00 33346.00 33346.00 -362.00 3 7 +0  
Mar25 240627 33531.00 33531.00 33531.00 33531.00 -367.00        
Total Volume and Open Interest 12,536 89,309 -841  
KOSPI 200(KFE)
Sep24 240627 381.70 384.30 379.50 383.80 -0.95 240,365 273,686 +151  
Dec24 240627 384.55 386.15 381.60 385.90 -0.90 300 20,446 -61  
Mar25 240627 382.80 386.05 381.70 386.05 -0.40 5 1,942 +4  
Total Volume and Open Interest 240,675 300,249 +94  
GSCI(CME) Weekly Monthly
Jul24 240627 582.20 582.95 578.95 580.85 +3.15 1 500 +1  
Aug24 240627 577.40 578.90 577.40 577.40 +2.50        
Sep24 240627 574.90 574.90 574.90 574.90 -2.50        
Total Volume and Open Interest 1 500 +1  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Think again! Fed cuts and MRCI seasonal trends could unlock profits in Treasuries. Challenge yourself to explore the TLT ETF and futures. https://www.barchart.com/story/news/33123477/lower-interest-rates-in-the-3rd-quarter-opportunities-for-traders-and-consumers

Historical research from Moore Research Center, Inc. (MRCI) highlights a seasonal tendency for Treasury prices to rise and yields to fall in July. This pattern holds across the 5-year, 15-year, and 30-year seasonal patterns, implying that the fundamentals during this period have been relatively consistent, driven by market dynamics and investor behavior. July often sees reduced trading volumes due to summer slowdowns, which can amplify price movements in bonds. Investors may rebalance their portfolios in the third quarter, as the end of September marks the Federal government's year-end, which is expected to increase demand for Treasuries.

This seasonal trend offers traders a potential edge. For instance, MRCI data shows the 10-year Treasury note often rallies in July, with prices rising as yields dip. This could be a short-term opportunity for those positioned in Treasury futures or ETFs. However, seasonality is not a guarantee; traders must combine it with other analyses, such as technical indicators or macroeconomic trends, to make informed decisions.