Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon July 01, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul24 240701 1148.25 1161.75 1148.25 1159.50 +9.00 4,183 3,932 -2,298 Hover/Click
Aug24 240701 1133.50 1147.00 1129.75 1146.00 +12.50 53,291 94,199 +363 Hover/Click
Sep24 240701 1100.00 1109.00 1094.25 1107.50 +7.50 32,435 41,324 +3,728 Hover/Click
Nov24 240701 1104.00 1113.00 1097.00 1111.00 +7.00 180,641 400,890 +8,916 Hover/Click
Jan25 240701 1117.00 1127.00 1111.50 1125.00 +7.00 27,555 63,929 +709 Hover/Click
Mar25 240701 1122.50 1132.50 1118.00 1130.75 +7.50 28,527 101,854 +4,980 Hover/Click
May25 240701 1129.50 1139.75 1125.25 1138.50 +8.25 13,053 27,413 +1,395 Hover/Click
Jul25 240701 1136.25 1147.50 1132.75 1146.75 +8.75 11,128 16,364 +3,432 Hover/Click
Aug25 240701 1131.25 1141.50 1131.25 1141.50 +8.75 109 1,420 +53 Hover/Click
Sep25 240701 1116.25 1121.75 1105.75 1120.25 +10.75 180 583 +67 Hover/Click
Nov25 240701 1097.50 1114.75 1097.50 1114.00 +12.50 1,994 10,601 +339 Hover/Click
Jan26 240701 1113.50 1123.25 1113.50 1123.25 +11.00 20 197 +8 Hover/Click
Mar26 240701 1122.50 1122.50 1122.50 1122.50 +11.25 1 42 +0 Hover/Click
May26 240701 1125.75 1125.75 1125.75 1125.75 +11.50 1 38 -1 Hover/Click
Total Volume and Open Interest 353,121 763,146 +21,691  
Soybean Meal(CBOT) Weekly Monthly
Jul24 240701 360.50 366.10 359.00 365.70 +5.20 4,078 5,041 -1,729 Hover/Click
Aug24 240701 346.00 349.60 344.10 349.00 +3.00 36,560 85,404 -1,734 Hover/Click
Sep24 240701 335.40 337.40 332.10 334.80 -0.90 20,570 53,203 +1,686 Hover/Click
Oct24 240701 331.50 332.30 326.20 329.10 -2.60 15,918 40,012 +168 Hover/Click
Dec24 240701 335.50 335.90 329.60 332.60 -2.90 62,702 220,289 -804 Hover/Click
Jan25 240701 336.60 336.70 330.80 333.50 -3.10 15,970 36,213 +1,264 Hover/Click
Mar25 240701 336.60 337.30 331.90 334.50 -2.80 10,353 27,754 +55 Hover/Click
May25 240701 338.60 338.60 333.50 336.00 -2.60 3,330 8,632 +212 Hover/Click
Jul25 240701 341.40 341.40 336.30 338.80 -2.60 3,045 5,522 +1,059 Hover/Click
Aug25 240701 338.50 338.50 336.20 338.30 -2.50 157 1,561 -5 Hover/Click
Total Volume and Open Interest 172,916 486,131 +222  
Soybean Oil(CBOT) Weekly Monthly
Jul24 240701 43.97 45.90 43.97 45.83 +2.06 1,818 1,211 -1,665 Hover/Click
Aug24 240701 44.07 46.15 44.02 46.03 +1.96 40,195 108,557 +455 Hover/Click
Sep24 240701 44.07 46.10 44.03 45.98 +1.91 22,045 68,721 +1,186 Hover/Click
Oct24 240701 43.85 45.89 43.79 45.77 +1.94 10,953 44,939 +1,209 Hover/Click
Dec24 240701 43.83 45.87 43.75 45.75 +1.96 55,830 248,078 +994 Hover/Click
Jan25 240701 43.88 45.84 43.79 45.73 +1.92 10,955 47,290 +842 Hover/Click
Mar25 240701 44.01 45.87 43.94 45.78 +1.84 5,359 33,229 +621 Hover/Click
May25 240701 44.07 45.95 44.07 45.87 +1.80 1,086 12,518 +57 Hover/Click
Jul25 240701 44.18 46.02 44.16 45.93 +1.76 2,108 6,253 +330 Hover/Click
Aug25 240701 45.70 45.70 45.70 45.70 +1.73 58 1,523 -11 Hover/Click
Total Volume and Open Interest 151,427 579,866 +4,553  
Canola(WCE) Weekly Monthly
Jul24 240628 589.6 597.9 589.6 597.9 +7.3 1,685 283 -1,438 Hover/Click
Nov24 240628 622.1 629.3 618.5 627.1 +6.0 48,942 206,858 +2,812 Hover/Click
Jan25 240628 628.0 637.1 626.4 634.9 +6.4 12,460 29,462 +1,090 Hover/Click
Mar25 240628 635.1 644.0 633.2 641.8 +6.7 3,200 10,865 +648 Hover/Click
May25 240628 640.4 647.8 637.4 646.5 +7.2 879 6,590 +558 Hover/Click
Jul25 240628 644.9 648.7 644.9 648.7 +6.4 65 458 +64 Hover/Click
Total Volume and Open Interest 67,369 255,156 +3,740  
Corn(CBOT) Weekly Monthly
Jul24 240701 397.25 401.25 391.75 398.25 +1.00 15,899 3,944 -7,692 Hover/Click
Sep24 240701 407.50 410.00 401.00 407.00 -0.50 314,602 616,113 -3,453 Hover/Click
Dec24 240701 419.50 423.25 414.75 420.50 -0.25 386,677 632,075 +849 Hover/Click
Mar25 240701 435.00 437.25 429.25 434.75 unch 71,196 116,575 +3,287 Hover/Click
May25 240701 443.25 446.75 439.00 444.50 +0.25 22,543 30,241 +2,955 Hover/Click
Jul25 240701 451.50 454.00 447.00 452.50 +0.75 26,822 61,902 +3,995 Hover/Click
Sep25 240701 448.75 453.75 447.75 453.25 +2.75 5,909 9,510 +994 Hover/Click
Dec25 240701 454.00 459.75 452.75 458.75 +3.25 16,994 37,212 -606 Hover/Click
Mar26 240701 468.50 471.25 465.50 471.00 +3.75 632 1,655 +0 Hover/Click
May26 240701 475.25 478.50 475.00 478.25 +3.50 30 327 -12 Hover/Click
Total Volume and Open Interest 861,697 1,513,326 +349  
Wheat(CBOT) Weekly Monthly
Jul24 240701 556.50 569.25 552.75 569.25 +15.75 1,450 1,130 -1,550 Hover/Click
Sep24 240701 573.50 591.75 567.75 590.25 +16.75 74,338 217,379 +2,697 Hover/Click
Dec24 240701 596.25 614.25 591.25 612.50 +15.50 32,463 119,856 +665 Hover/Click
Mar25 240701 613.75 632.50 609.50 630.75 +15.25 15,699 38,178 +909 Hover/Click
May25 240701 623.00 641.50 619.75 639.75 +14.50 4,431 7,705 -252 Hover/Click
Jul25 240701 626.75 643.25 623.00 641.75 +13.50 3,663 17,555 +112 Hover/Click
Total Volume and Open Interest 132,624 406,781 +2,675  
Wheat(KCBT) Weekly Monthly
Jul24 240701 587.50 602.75 586.50 602.75 +15.25 884 321 -842 Hover/Click
Sep24 240701 584.00 600.25 578.00 599.50 +13.25 39,010 132,710 +1,431 Hover/Click
Dec24 240701 603.00 616.00 595.25 615.25 +12.00 19,106 68,532 -257 Hover/Click
Mar25 240701 616.75 628.75 609.75 628.00 +11.25 7,433 22,425 +1,248 Hover/Click
May25 240701 626.25 635.50 617.50 634.75 +11.25 1,143 3,671 +237 Hover/Click
Jul25 240701 624.00 635.25 616.00 634.75 +12.25 1,308 5,642 +986 Hover/Click
Sep25 240701 631.50 640.50 623.75 640.50 +11.50 105 430 +10 Hover/Click
Total Volume and Open Interest 69,025 234,022 +2,815  
Wheat(MGE) Weekly Monthly
Jul24 240701 628.00 628.00 622.00 628.00 +15.00 98 107 -444 Hover/Click
Sep24 240701 611.25 633.25 609.50 632.25 +19.25 7,953 45,830 +328 Hover/Click
Dec24 240701 632.50 651.75 629.50 650.75 +18.25 3,311 17,863 +158 Hover/Click
Mar25 240701 648.00 666.50 646.75 665.50 +16.25 2,063 6,231 +436 Hover/Click
May25 240701 664.50 675.75 662.75 675.00 +15.50 1,090 1,652 +400 Hover/Click
Jul25 240701 678.00 683.00 678.00 683.00 +15.25 251 221 +48 Hover/Click
Total Volume and Open Interest 15,075 72,470 +959  
Oats(CBOT) Weekly Monthly
Jul24 240701 316.00 316.00 316.00 316.00 +6.25 25 18 -23 Hover/Click
Sep24 240701 314.25 319.25 309.00 315.25 +0.25 230 1,736 +52 Hover/Click
Dec24 240701 327.25 327.25 317.00 323.75 +0.50 380 3,145 -9 Hover/Click
Mar25 240701 334.50 334.50 334.50 334.50 +0.50 2 55 +1 Hover/Click
Total Volume and Open Interest 637 4,982 +21  
Rough Rice(CBOT) Weekly Monthly
Jul24 240701 16.99 16.99 16.95 16.95 -0.01 18 313 -32 Hover/Click
Sep24 240701 15.39 15.47 15.02 15.11 -0.28 645 6,516 +14 Hover/Click
Nov24 240701 15.56 15.58 15.24 15.31 -0.20 43 462 +5 Hover/Click
Jan25 240701 15.51 15.56 15.51 15.56 -0.07 7 76 +0 Hover/Click
Total Volume and Open Interest 713 7,420 -13  
Live Cattle(CME) Weekly Monthly
Aug24 240701 184.900 185.150 183.630 184.285 -1.150 28,019 133,491 +1,389 Hover/Click
Oct24 240701 184.400 184.400 183.100 184.150 -0.730 17,285 81,314 +1,388 Hover/Click
Dec24 240701 185.600 185.850 184.550 185.550 -0.350 12,927 52,443 +2,211 Hover/Click
Feb25 240701 187.250 187.600 186.485 187.285 -0.500 5,944 21,251 -66 Hover/Click
Apr25 240701 189.450 189.485 188.250 188.985 -0.700 4,321 15,228 +1,010 Hover/Click
Jun25 240701 183.500 183.580 182.150 182.935 -1.165 515 7,297 +41 Hover/Click
Total Volume and Open Interest 69,140 313,770 +5,795  
Feeder Cattle(CME) Weekly Monthly
Aug24 240701 258.935 259.185 256.400 257.380 -1.920 9,303 22,566 +120 Hover/Click
Sep24 240701 259.400 259.500 256.850 257.950 -1.700 3,608 8,140 +1 Hover/Click
Oct24 240701 259.900 259.935 257.100 258.185 -1.815 2,830 7,768 +154 Hover/Click
Nov24 240701 259.850 259.880 256.935 257.950 -1.900 1,275 5,702 +13 Hover/Click
Jan25 240701 257.185 257.185 254.985 255.685 -1.965 474 3,663 +7 Hover/Click
Mar25 240701 256.900 257.250 255.300 255.830 -1.970 269 1,814 -57 Hover/Click
Apr25 240701 259.150 259.150 257.585 258.050 -1.975 97 433 +4 Hover/Click
Total Volume and Open Interest 17,870 50,387 +247  
Lean Hogs(CME) Weekly Monthly
Jul24 240701 89.650 90.750 89.050 89.200 -0.380 7,526 17,441 -1,523 Hover/Click
Aug24 240701 89.350 91.180 87.850 88.180 -1.320 23,890 98,872 +149 Hover/Click
Oct24 240701 75.750 76.600 73.980 74.100 -1.630 12,107 62,359 +456 Hover/Click
Dec24 240701 70.030 70.250 68.400 68.650 -1.200 7,142 48,937 -508 Hover/Click
Feb25 240701 74.830 74.850 73.350 73.550 -1.030 3,907 17,869 +380 Hover/Click
Apr25 240701 80.080 80.230 79.080 79.330 -0.670 4,437 12,805 +674 Hover/Click
May25 240701 84.150 84.300 83.980 84.000 -0.600 0 98 +0  
Jun25 240701 91.900 92.000 91.050 91.650 unch 982 2,946 +21 Hover/Click
Total Volume and Open Interest 60,430 262,284 -326  
Class III Milk(CME) Weekly Monthly
Jun24 240701 19.91 19.91 19.89 19.89 -0.04 83 3,725 +66 Hover/Click
Jul24 240701 19.45 19.56 19.40 19.49 +0.04 564 3,664 -159 Hover/Click
Aug24 240701 20.04 20.17 19.73 20.07 +0.03 871 4,966 +175 Hover/Click
Sep24 240701 20.25 20.44 20.07 20.34 +0.12 76 2,524 +0 Hover/Click
Oct24 240701 20.01 20.30 19.95 20.21 +0.01 70 1,845 +22 Hover/Click
Nov24 240701 19.70 20.00 19.69 19.98 +0.10 27 1,491 +18 Hover/Click
Dec24 240701 19.30 19.44 19.30 19.44 +0.05 39 1,374 +24 Hover/Click
Jan25 240701 18.75 18.75 18.75 18.75 -0.05 0 651 +0 Hover/Click
Feb25 240701 18.53 18.56 18.53 18.53 -0.17 0 703 +0 Hover/Click
Mar25 240701 18.65 18.70 18.52 18.69 -0.01 0 625 +0 Hover/Click
Apr25 240701 18.57 18.60 18.57 18.57 -0.17 0 485 +0 Hover/Click
May25 240701 18.54 18.63 18.54 18.62 -0.12 0 449 +0 Hover/Click
Jun25 240701 18.55 18.60 18.55 18.60 -0.15 2 306 +0 Hover/Click
Total Volume and Open Interest 1,802 23,644 +181  
Cocoa(ICE) Weekly Monthly
Jul24 240701 7500 7500 7352 7352 -377 1 2,376 -1 Hover/Click
Sep24 240701 7444 7643 6961 7293 -438 9,788 49,640 +35 Hover/Click
Dec24 240701 6360 6502 6000 6241 -350 5,797 40,848 -99 Hover/Click
Mar25 240701 5734 5877 5525 5690 -259 3,347 23,579 +220 Hover/Click
May25 240701 5598 5742 5443 5576 -222 1,315 8,285 +140 Hover/Click
Jul25 240701 5575 5647 5367 5476 -215 534 6,253 +0 Hover/Click
Sep25 240701 5549 5551 5289 5368 -214 250 2,138 -1 Hover/Click
Total Volume and Open Interest 21,118 135,494 +297  
Coffee "C"(ICE) Weekly Monthly
Jul24 240701 226.25 226.70 224.35 226.70 -2.25 11 339 -192 Hover/Click
Sep24 240701 227.30 228.60 219.05 224.85 -1.95 13,908 104,314 +438 Hover/Click
Dec24 240701 224.55 225.95 216.80 222.35 -2.15 5,726 55,297 +8 Hover/Click
Mar25 240701 222.85 223.90 215.15 220.55 -2.30 2,567 30,070 +12 Hover/Click
May25 240701 220.85 222.15 213.35 218.55 -2.40 1,713 7,207 +283 Hover/Click
Jul25 240701 218.90 220.25 211.50 216.75 -2.35 676 3,584 +80 Hover/Click
Total Volume and Open Interest 25,951 211,106 +1,126  
Orange Juice(ICE) Weekly Monthly
Jul24 240701 430.00 434.00 420.00 434.00 +1.30 73 448 -34 Hover/Click
Sep24 240701 410.80 433.20 409.40 421.25 +8.05 838 7,489 +45 Hover/Click
Nov24 240701 410.05 429.00 406.00 416.90 +6.70 175 1,141 +62 Hover/Click
Jan25 240701 402.00 412.75 401.00 412.75 +7.95 6 120 -2 Hover/Click
Mar25 240701 401.30 401.30 401.30 401.30 +7.95 0 27 +0 Hover/Click
May25 240701 387.50 387.50 387.50 387.50 +7.95 0 1 +0 Hover/Click
Total Volume and Open Interest 1,092 9,227 +71  
Sugar #11(ICE) Weekly Monthly
Oct24 240701 20.25 20.41 20.06 20.23 -0.07 97,361 370,534 -11,859 Hover/Click
Mar25 240701 20.55 20.70 20.37 20.58 -0.01 46,741 176,164 +7,144 Hover/Click
May25 240701 19.60 19.75 19.47 19.70 +0.05 14,682 79,083 +1,542 Hover/Click
Jul25 240701 18.96 19.12 18.85 19.09 +0.09 10,573 63,982 +1,631 Hover/Click
Oct25 240701 18.63 18.80 18.53 18.78 +0.11 5,946 34,030 -340 Hover/Click
Mar26 240701 18.66 18.84 18.58 18.83 +0.13 3,499 20,718 +444 Hover/Click
May26 240701 18.02 18.21 17.93 18.21 +0.15 1,743 8,972 +180 Hover/Click
Jul26 240701 17.72 17.92 17.65 17.92 +0.17 1,555 8,499 +223 Hover/Click
Oct26 240701 17.75 17.92 17.70 17.92 +0.17 838 7,126 +464 Hover/Click
Total Volume and Open Interest 183,236 772,293 -29,639  
London Cocoa(LCE) Weekly Monthly
Jul24 240701 7352 7458 7097 7395 -130 6,886 19,389 -10,020 Hover/Click
Sep24 240701 6354 6354 5880 6170 -194 9,432 57,560 -300 Hover/Click
Dec24 240701 5171 5239 4915 5072 -185 7,860 52,741 -3,231 Hover/Click
Mar25 240701 4654 4715 4489 4597 -137 4,631 49,478 +611 Hover/Click
May25 240701 4518 4570 4377 4473 -120 2,011 18,815 +155 Hover/Click
Jul25 240701 4430 4478 4292 4372 -126 975 11,309 -74 Hover/Click
Sep25 240701 4297 4347 4199 4260 -144 512 7,432 +90 Hover/Click
Total Volume and Open Interest 32,510 227,949 -12,715  
London Sugar(LCE) Weekly Monthly
Aug24 240701 598.70 598.70 581.60 585.90 -12.50 10,444 31,553 -2,316 Hover/Click
Oct24 240701 574.50 574.90 563.10 570.10 -4.20 10,555 29,592 +1,451 Hover/Click
Dec24 240701 561.40 563.50 554.50 561.40 -0.70 3,041 13,112 -196 Hover/Click
Mar25 240701 558.00 559.80 552.80 557.40 -1.00 2,676 14,042 +0 Hover/Click
May25 240701 551.30 551.80 545.00 549.40 -1.00 448 4,561 +112 Hover/Click
Total Volume and Open Interest 27,895 100,312 -710  
Cotton(ICE) Weekly Monthly
Jul24 240701 71.90 71.90 70.07 70.07 +0.26 24 12 +9 Hover/Click
Oct24 240701 72.05 72.70 71.96 72.24 +0.26 46 333 +0 Hover/Click
Dec24 240701 72.69 73.55 72.19 73.10 +0.41 23,265 155,958 -1,398 Hover/Click
Mar25 240701 74.37 75.18 73.95 74.76 +0.40 9,219 29,657 -1,227 Hover/Click
May25 240701 75.58 76.42 75.53 76.09 +0.40 3,512 9,655 +536 Hover/Click
Jul25 240701 76.93 77.23 76.42 76.95 +0.34 994 4,594 +214 Hover/Click
Total Volume and Open Interest 37,593 209,356 -1,784  
Crude Oil(NYM) Weekly Monthly
Aug24 240701 81.45 83.64 81.38 83.38 +1.84 260,252 324,086 -11,926 Hover/Click
Sep24 240701 80.56 82.58 80.48 82.32 +1.68 110,616 231,784 +8,136 Hover/Click
Oct24 240701 79.65 81.57 79.63 81.33 +1.57 46,383 142,220 +3,188 Hover/Click
Nov24 240701 79.01 80.71 78.88 80.48 +1.48 27,782 82,329 +2,256 Hover/Click
Dec24 240701 78.43 79.96 78.26 79.75 +1.41 46,491 200,529 -774 Hover/Click
Jan25 240701 77.72 79.29 77.66 79.09 +1.36 11,578 65,323 +1,013 Hover/Click
Feb25 240701 77.14 78.68 77.13 78.48 +1.31 4,423 38,123 -369 Hover/Click
Mar25 240701 76.62 78.11 76.62 77.93 +1.28 8,796 52,882 -687 Hover/Click
Apr25 240701 76.50 77.41 76.44 77.40 +1.25 2,305 30,681 +822 Hover/Click
May25 240701 75.90 76.92 75.90 76.91 +1.21 2,712 28,583 +722 Hover/Click
Jun25 240701 75.39 76.60 75.23 76.45 +1.19 17,945 97,861 +1,059 Hover/Click
Jul25 240701 75.01 75.98 74.79 75.98 +1.17 1,009 30,461 +188 Hover/Click
Aug25 240701 74.77 75.53 74.77 75.53 +1.15 589 18,372 +303 Hover/Click
Sep25 240701 75.28 75.28 75.05 75.12 +1.14 1,785 29,310 +423 Hover/Click
Oct25 240701 74.53 74.73 74.53 74.73 +1.11 516 13,761 +155 Hover/Click
Nov25 240701 74.37 74.46 74.37 74.37 +1.09 367 14,447 +91 Hover/Click
Total Volume and Open Interest 573,868 1,707,775 +6,360  
e-miNY Crude Oil(NYM)
Aug24 240701 81.450 83.675 81.350 83.375 +1.825 5,397 1,252 -362  
Sep24 240701 80.700 82.600 80.550 82.325 +1.675 527 360 +0  
Oct24 240701 79.900 81.450 79.700 81.325 +1.575 14 56 +3  
Nov24 240701 80.475 80.600 78.950 80.475 +1.475 7 18 +2  
Dec24 240701 78.675 79.850 78.275 79.750 +1.400 14 178 -2  
Jan25 240701 79.100 79.100 79.100 79.100 +1.350 0 6 +0  
Feb25 240701 78.500 78.500 78.500 78.500 +1.325 0 3 +0  
Mar25 240701 76.800 77.925 76.750 77.925 +1.275 5 4 +1  
Apr25 240701 77.400 77.400 77.400 77.400 +1.250        
May25 240701 75.900 76.900 75.900 76.900 +1.200 4 5 +4  
Total Volume and Open Interest 5,968 1,926 -354  
NY Harbor ULSD(NYM) Weekly Monthly
Aug24 240701 254.46 261.88 253.98 261.47 +8.16 62,735 93,138 -1,182 Hover/Click
Sep24 240701 255.75 263.11 255.54 262.58 +7.69 35,734 63,173 +2 Hover/Click
Oct24 240701 256.60 263.63 256.54 263.07 +7.29 22,559 37,880 -859 Hover/Click
Nov24 240701 256.40 263.30 256.22 262.71 +6.97 11,974 28,415 +251 Hover/Click
Dec24 240701 255.71 262.35 255.55 261.80 +6.64 13,883 50,932 +2,609 Hover/Click
Jan25 240701 255.80 262.21 255.64 261.71 +6.51 3,332 19,343 +361 Hover/Click
Feb25 240701 255.12 261.39 255.11 260.90 +6.37 1,528 9,031 +203 Hover/Click
Mar25 240701 254.13 259.76 253.95 259.29 +6.14 2,033 14,981 +26 Hover/Click
Apr25 240701 252.43 257.36 252.40 256.91 +5.90 564 6,145 +18 Hover/Click
May25 240701 251.44 255.60 251.44 255.14 +5.62 660 2,902 -109 Hover/Click
Jun25 240701 250.16 254.19 249.90 253.72 +5.37 2,137 21,152 +512 Hover/Click
Jul25 240701 250.28 253.74 249.82 253.31 +5.22 267 1,641 +73 Hover/Click
Aug25 240701 253.09 253.09 253.09 253.09 +5.10 89 1,056 +16 Hover/Click
Sep25 240701 253.02 253.02 253.02 253.02 +5.00 23 1,206 +2 Hover/Click
Total Volume and Open Interest 157,853 365,021 -913  
RBOB Gasoline(NYM) Weekly Monthly
Aug24 240701 250.99 258.01 250.90 257.83 +7.68 76,329 140,203 -546 Hover/Click
Sep24 240701 247.67 254.01 247.67 253.80 +6.70 46,833 87,915 +2,796 Hover/Click
Oct24 240701 229.20 234.44 228.98 234.15 +5.79 19,192 44,384 +1,648 Hover/Click
Nov24 240701 222.92 228.06 222.90 227.75 +5.24 9,817 34,761 +296 Hover/Click
Dec24 240701 219.42 223.73 218.90 223.36 +4.79 8,800 31,826 -854 Hover/Click
Jan25 240701 217.37 221.82 217.27 221.47 +4.60 3,749 15,721 +327 Hover/Click
Feb25 240701 219.29 221.98 218.72 221.63 +4.51 1,277 5,725 -272 Hover/Click
Mar25 240701 219.87 223.27 219.57 222.96 +4.46 1,419 9,852 -55 Hover/Click
Apr25 240701 240.77 242.12 239.36 242.12 +4.31 313 5,480 -66 Hover/Click
May25 240701 237.22 241.67 237.22 241.42 +4.16 135 2,163 -11 Hover/Click
Total Volume and Open Interest 168,184 388,216 -1,030  
e-miNY RBOB Gasoline(NYM)
Aug24 240701 257.83 257.83 257.83 257.83 +7.68        
Sep24 240701 253.80 253.80 253.80 253.80 +6.70        
Oct24 240701 234.15 234.15 234.15 234.15 +5.79        
Nov24 240701 227.75 227.75 227.75 227.75 +5.24        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Aug24 240701 2.576 2.602 2.471 2.478 -0.123 151,326 201,165 +7,833 Hover/Click
Sep24 240701 2.581 2.599 2.474 2.492 -0.106 80,146 271,012 +3,973 Hover/Click
Oct24 240701 2.680 2.694 2.588 2.596 -0.096 49,671 162,516 +2,450 Hover/Click
Nov24 240701 3.057 3.080 2.995 3.002 -0.079 24,768 123,514 -2,204 Hover/Click
Dec24 240701 3.537 3.561 3.483 3.489 -0.069 13,781 70,868 +222 Hover/Click
Jan25 240701 3.800 3.829 3.752 3.757 -0.067 20,041 107,525 +371 Hover/Click
Feb25 240701 3.666 3.666 3.592 3.598 -0.064 5,827 44,390 +331 Hover/Click
Mar25 240701 3.242 3.258 3.193 3.199 -0.055 12,101 102,543 +924 Hover/Click
Apr25 240701 3.011 3.024 2.979 2.989 -0.032 12,545 65,776 +1,167 Hover/Click
May25 240701 3.030 3.037 3.006 3.023 -0.024 5,416 43,812 +322 Hover/Click
Jun25 240701 3.210 3.213 3.173 3.191 -0.021 3,087 23,358 +231 Hover/Click
Jul25 240701 3.391 3.411 3.378 3.396 -0.022 2,454 24,085 +34 Hover/Click
Aug25 240701 3.432 3.451 3.421 3.441 -0.014 1,306 12,494 +37 Hover/Click
Sep25 240701 3.399 3.414 3.384 3.404 -0.014 786 10,274 +11 Hover/Click
Oct25 240701 3.462 3.480 3.449 3.469 -0.017 2,012 40,500 -138 Hover/Click
Nov25 240701 3.757 3.787 3.752 3.776 -0.010 1,215 12,221 +303 Hover/Click
Total Volume and Open Interest 394,439 1,506,333 +17,744  
Brent Crude Oil(ICE) Weekly Monthly
Sep24 240701 84.90 86.88 84.85 86.60 +1.60 397,031 622,436 +2,231 Hover/Click
Oct24 240701 84.11 85.98 84.06 85.72 +1.53 190,193 390,896 +7,318 Hover/Click
Nov24 240701 83.38 85.20 83.38 84.97 +1.47 83,646 201,293 +1,531 Hover/Click
Dec24 240701 82.82 84.52 82.77 84.30 +1.41 109,099 316,396 -2,909 Hover/Click
Jan25 240701 82.32 83.90 82.32 83.70 +1.37 22,702 98,400 -2,706 Hover/Click
Feb25 240701 81.82 83.35 81.82 83.16 +1.33 9,551 67,698 +59 Hover/Click
Mar25 240701 81.35 82.85 81.35 82.67 +1.31 16,588 79,322 +1,740 Hover/Click
Apr25 240701 80.92 82.38 80.92 82.21 +1.28 7,975 40,071 +675 Hover/Click
May25 240701 80.74 81.93 80.62 81.76 +1.24 4,470 45,737 +186 Hover/Click
Jun25 240701 80.12 81.50 80.12 81.33 +1.21 17,747 113,235 +649 Hover/Click
Jul25 240701 80.03 81.09 80.03 80.93 +1.18 1,745 25,000 +602 Hover/Click
Aug25 240701 80.53 80.53 80.53 80.53 +1.16 1,460 25,564 +133 Hover/Click
Sep25 240701 79.96 80.12 79.95 80.12 +1.13 2,041 28,137 +443 Hover/Click
Oct25 240701 79.55 79.74 79.55 79.74 +1.11 610 16,086 +185 Hover/Click
Total Volume and Open Interest 901,991 2,423,553 -75,286  
Gas Oil(ICE) Weekly Monthly
Jul24 240701 785.75 805.25 785.50 797.75 +12.25 66,266 131,831 -13,866 Hover/Click
Aug24 240701 783.75 803.50 782.75 796.25 +12.25 112,576 203,608 +757 Hover/Click
Sep24 240701 784.50 803.25 784.00 796.25 +12.25 70,275 109,469 -2,414 Hover/Click
Oct24 240701 784.50 803.00 784.50 796.50 +12.00 31,816 95,182 +3,495 Hover/Click
Nov24 240701 779.25 797.25 779.25 791.00 +11.50 10,718 65,377 -292 Hover/Click
Dec24 240701 772.75 789.75 772.75 783.75 +11.00 24,160 114,205 +912 Hover/Click
Jan25 240701 772.00 786.25 770.50 780.75 +10.75 4,544 43,878 +1,127 Hover/Click
Feb25 240701 768.50 783.25 767.75 777.75 +10.50 2,377 21,159 +527 Hover/Click
Mar25 240701 765.25 779.50 765.00 774.00 +10.00 4,017 39,481 +123 Hover/Click
Apr25 240701 762.25 774.50 761.00 769.50 +9.75 2,248 11,809 +729 Hover/Click
Total Volume and Open Interest 341,456 967,157 -7,397  
WTI Crude Oil(ICE) Weekly Monthly
Aug24 240701 81.39 83.65 81.39 83.38 +1.84 32,148 78,472 -1,362 Hover/Click
Sep24 240701 80.78 82.58 80.73 82.32 +1.68 45,074 88,665 -2,313 Hover/Click
Oct24 240701 80.06 81.54 80.01 81.33 +1.57 30,547 42,206 -483 Hover/Click
Nov24 240701 79.37 80.68 79.27 80.48 +1.48 24,826 21,017 +24 Hover/Click
Dec24 240701 78.70 79.95 78.61 79.75 +1.41 28,987 98,084 -88 Hover/Click
Jan25 240701 78.32 79.27 78.02 79.09 +1.35 5,955 21,595 -46 Hover/Click
Feb25 240701 77.68 78.64 77.68 78.49 +1.32 2,557 16,143 +183 Hover/Click
Mar25 240701 77.41 78.09 77.25 77.93 +1.28 2,874 21,721 -187 Hover/Click
Apr25 240701 77.23 77.40 77.23 77.40 +1.25 651 11,630 -31 Hover/Click
May25 240701 76.71 77.02 76.71 76.91 +1.21 607 11,344 -8 Hover/Click
Jun25 240701 75.59 76.56 75.59 76.45 +1.19 5,317 34,216 +258 Hover/Click
Jul25 240701 75.98 75.98 75.98 75.98 +1.17 415 11,029 -127 Hover/Click
Aug25 240701 75.53 75.53 75.53 75.53 +1.15 404 11,286 -32 Hover/Click
Sep25 240701 75.12 75.12 75.12 75.12 +1.13 596 15,030 -241 Hover/Click
Oct25 240701 74.73 74.73 74.73 74.73 +1.11 407 12,129 -300 Hover/Click
Nov25 240701 74.37 74.37 74.37 74.37 +1.09 416 12,005 -300 Hover/Click
Total Volume and Open Interest 186,721 615,949 -5,955  
US Dollar Index(ICE) Weekly Monthly
Sep24 240701 105.395 105.655 105.105 105.588 +0.043 11,986 44,236 +886 Hover/Click
Dec24 240701 104.975 105.198 104.720 105.198 +0.033 40 361 -15 Hover/Click
Mar25 240701 104.848 104.848 104.848 104.848 +0.033       Hover/Click
Total Volume and Open Interest 12,026 44,597 +871  
Australian Dollar(CME) Weekly Monthly
Sep24 240701 66.91 67.10 66.57 66.64 -0.19 147,708 190,897 +1,212 Hover/Click
Dec24 240701 67.03 67.12 66.70 66.75 -0.19 32 1,268 -7 Hover/Click
Mar25 240701 67.16 67.16 66.81 66.81 -0.20 0 93 +0 Hover/Click
Total Volume and Open Interest 148,358 193,284 +1,132  
British Pound(CME) Weekly Monthly
Sep24 240701 126.55 127.27 126.41 126.48 -0.01 104,262 189,805 -2,561 Hover/Click
Dec24 240701 127.00 127.33 126.50 126.56 -0.01 93 11,780 +6 Hover/Click
Mar25 240701 126.80 127.09 126.62 126.62 -0.02 0 219 +0 Hover/Click
Total Volume and Open Interest 104,451 203,588 -2,590  
Canadian Dollar(CME) Weekly Monthly
Sep24 240701 73.25 73.33 72.87 72.89 -0.31 137,793 256,139 -8,007 Hover/Click
Dec24 240701 73.41 73.48 73.03 73.04 -0.32 358 4,839 +49 Hover/Click
Mar25 240701 73.20 73.62 73.20 73.20 -0.31 4 585 +0 Hover/Click
Jun25 240701 73.48 73.75 73.33 73.33 -0.31 0 199 +0 Hover/Click
Total Volume and Open Interest 138,312 262,921 -7,995  
Japanese Yen(CME) Weekly Monthly
Sep24 240701 62.89 62.93 62.55 62.64 -0.29 165,189 341,184 -1,233 Hover/Click
Dec24 240701 63.75 63.76 63.42 63.47 -0.29 107 1,392 +2 Hover/Click
Mar25 240701 64.29 64.29 64.27 64.29 -0.29 1 146 +0 Hover/Click
Total Volume and Open Interest 166,032 346,796 -1,153  
Swiss Franc(CME) Weekly Monthly
Sep24 240701 112.34 112.39 111.58 111.70 -0.63 33,580 88,455 +2,768 Hover/Click
Dec24 240701 113.19 113.57 112.83 112.92 -0.64 10 584 +6 Hover/Click
Mar25 240701 114.09 114.09 114.09 114.09 -0.67 0 56 +0 Hover/Click
Total Volume and Open Interest 33,590 89,100 +2,774  
EuroFX(CME) Weekly Monthly
Sep24 240701 107.71 108.16 107.59 107.69 +0.17 226,615 624,151 -8,901 Hover/Click
Dec24 240701 108.20 108.63 108.07 108.16 +0.15 935 5,045 +59 Hover/Click
Mar25 240701 108.86 109.12 108.65 108.65 +0.14 1 2,729 -1 Hover/Click
Total Volume and Open Interest 228,313 639,820 -9,006  
Mexican Peso(CME) Weekly Monthly
Sep24 240701 540.00 541.00 535.75 538.25 -0.50 54,375 178,976 +923 Hover/Click
Dec24 240701 532.88 533.25 528.25 530.63 -0.63 43 922 +3 Hover/Click
Total Volume and Open Interest 54,426 179,967 +925  
New Zealand Dollar(CME) Weekly Monthly
Sep24 240701 60.9200 61.1100 60.6500 60.7000 -0.2500 39,400 63,661 +529 Hover/Click
Dec24 240701 61.0500 61.0700 60.6700 60.6900 -0.2500 3 218 -1 Hover/Click
Total Volume and Open Interest 39,403 63,879 +528  
Brazilian Real(CME) Weekly Monthly
Aug24 240701 178.40 178.95 175.95 177.05 -1.35 27,308 78,291 +4,096  
Sep24 240701 177.70 178.35 175.40 176.50 -1.35 14 50 -1 Hover/Click
Oct24 240701 175.90 175.90 175.90 175.90 -1.35        
Nov24 240701 175.30 175.30 175.30 175.30 -1.35        
Total Volume and Open Interest 27,322 78,341 -23,850  
Bitcoin RR(CME) Weekly Monthly
Jul24 240701 62085 64335 62085 63695 +3370 8,336 22,440 -929 Hover/Click
Aug24 240701 62960 64915 62960 64310 +3400 1,761 2,888 +391 Hover/Click
Sep24 240701 64000 65395 64000 64810 +3435 61 913 +7 Hover/Click
Oct24 240701 65270 65850 65270 65270 +3430 8 16 +4 Hover/Click
Nov24 240701 65770 66260 65770 65770 +3455 0 13 +0 Hover/Click
Total Volume and Open Interest 10,166 26,301 -3,451  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep24 240701 117~100 117~180 115~300 116~030 -2~070 797,426 1,665,989 +16,835 Hover/Click
Dec24 240701 117~160 117~170 116~010 116~060 -2~080 257 532 +198 Hover/Click
Mar25 240701 116~080 116~080 116~080 116~080 -2~080       Hover/Click
Total Volume and Open Interest 797,683 1,666,521 +17,033  
10-Year T-Notes(CBOT) Weekly Monthly
Sep24 240701 109~190 109~240 109~025 109~055 -0~260 3,146,809 4,326,890 -24,676 Hover/Click
Dec24 240701 110~000 110~035 109~150 109~175 -0~270 577 1,137 +440 Hover/Click
Mar25 240701 110~010 110~010 110~010 110~010 -0~270       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep24 240701 106~110 106~146 106~016 106~036 -0~146 1,861,893 6,242,627 +29,301 Hover/Click
Dec24 240701 106~314 106~314 106~162 106~162 -0~146 0 2 +0 Hover/Click
Mar25 240701 106~286 106~286 106~286 106~286 -0~146       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep24 240701 102~011 102~030 101~307 102~000 -0~034 996,334 4,225,200 +67,729 Hover/Click
Dec24 240701 102~120 102~120 102~110 102~110 -0~051 0 11 +0 Hover/Click
Mar25 240701 102~235 102~235 102~235 102~235 -0~051       Hover/Click
Total Volume and Open Interest 996,334 4,225,211    
3-Mth SOFR(CME) Weekly Monthly
Sep24 240701 95.045 95.050 95.030 95.040 -0.005 33,583 252,143 +204  
Dec24 240701 95.265 95.275 95.250 95.260 -0.015 43,463 273,729 +2,991  
Mar25 240701 95.480 95.485 95.450 95.460 -0.030 38,385 221,025 +801  
Jun25 240701 95.670 95.680 95.630 95.645 -0.040 34,339 163,178 -1,271  
Sep25 240701 95.840 95.840 95.785 95.800 -0.050 29,365 144,656 -895  
Dec25 240701 95.970 95.975 95.915 95.930 -0.055 39,283 171,573 +1,907  
Mar26 240701 96.080 96.080 96.010 96.030 -0.060 22,814 113,866 -213  
Jun26 240701 96.165 96.165 96.090 96.110 -0.065 19,768 74,408 -360  
Sep26 240701 96.220 96.230 96.150 96.170 -0.070 16,349 41,319 -1,888  
Dec26 240701 96.270 96.280 96.205 96.215 -0.075 15,329 67,909 +503  
Mar27 240701 96.315 96.325 96.240 96.255 -0.075 11,529 54,077 -69  
Jun27 240701 96.350 96.355 96.275 96.285 -0.080 10,187 51,472 +995  
Sep27 240701 96.375 96.380 96.295 96.305 -0.085 6,494 54,286 -335  
Dec27 240701 96.385 96.390 96.305 96.315 -0.085 5,120 47,738 -223  
Mar28 240701 96.395 96.395 96.310 96.320 -0.085 4,236 19,310 +46  
Jun28 240701 96.400 96.400 96.310 96.315 -0.090 3,952 9,398 -886  
Sep28 240701 96.380 96.385 96.300 96.305 -0.090 3,256 5,609 +89  
Dec28 240701 96.370 96.375 96.280 96.290 -0.090 2,555 4,747 -668  
Total Volume and Open Interest 353,406 2,027,430 +16  
Ultra T-Bond(CBOT)
Sep24 240701 124~02 124~08 122~05 122~12 -2~31 572,881 1,674,728 +10,455  
Dec24 240701 123~11 123~11 123~09 123~11 -3~01 0 1 +0  
Mar25 240701 124~17 124~17 124~17 124~17 -3~01        
Total Volume and Open Interest 572,881 1,674,729 +10,455  
Ultra 10-Yr T-Note(CBOT)
Sep24 240701 112~305 113~040 112~055 112~090 -1~080 922,765 2,080,364 +17,245  
Dec24 240701 112~200 112~200 112~200 112~200 -1~080        
Mar25 240701 112~310 112~310 112~310 112~310 -1~080        
Total Volume and Open Interest 922,765 2,080,364 +17,245  
30 Day Federal Funds(CBOT)
Jul24 240701 94.673 94.673 94.670 94.673 +0.003 51,875 368,713 +14,422  
Aug24 240701 94.695 94.700 94.690 94.695 unch 62,263 427,940 -13,454  
Sep24 240701 94.755 94.760 94.750 94.755 unch 31,044 91,402 -3,522  
Oct24 240701 94.840 94.855 94.835 94.850 +0.005 34,600 243,647 +4,603  
Nov24 240701 94.905 94.925 94.900 94.920 +0.005 26,392 152,186 +6,004  
Dec24 240701 95.005 95.025 95.000 95.020 +0.005 9,542 67,211 -339  
Total Volume and Open Interest 272,175 1,557,442 -157,813  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep24 240701 142.72 142.84 142.43 142.54 -0.19 1,651 13,844 -45 Hover/Click
Dec24 240701 141.64 141.64 141.64 141.64 -0.19       Hover/Click
Mar25 240701 141.64 141.64 141.64 141.64 -0.19       Hover/Click
Total Volume and Open Interest 1,651 13,844 -45  
Euro-Buxl(EUREX)
Sep24 240701 129.22 129.60 127.28 127.40 -2.84 122,874 213,587 +10,045  
Dec24 240701 127.52 127.52 127.52 127.52 -2.84 1 3 +1  
Mar25 240701 127.58 127.58 127.58 127.58 -3.20        
Total Volume and Open Interest 122,875 213,590 +10,046  
Euro-Bund(EUREX) Weekly Monthly
Sep24 240701 131.15 131.25 130.32 130.41 -1.21 1,187,538 1,416,462 +92,455 Hover/Click
Dec24 240701 130.72 130.80 129.90 129.97 -1.21 7 1,404 +4 Hover/Click
Mar25 240701 131.36 131.36 131.36 131.36 -1.46       Hover/Click
Total Volume and Open Interest 1,187,545 1,417,866 +92,459  
Euro-Bobl(EUREX) Weekly Monthly
Sep24 240701 116.30 116.31 115.81 115.85 -0.59 692,970 1,215,085 +25,816 Hover/Click
Dec24 240701 117.10 117.10 117.10 117.10 -0.59       Hover/Click
Mar25 240701 116.33 116.33 116.33 116.33 -0.60       Hover/Click
Total Volume and Open Interest 692,970 1,215,085 +25,816  
Euro-Schatz(EUREX)
Sep24 240701 105.65 105.65 105.47 105.51 -0.19 536,047 2,169,550 +2,142  
Dec24 240701 105.86 105.86 105.86 105.86 -0.19 0 32 +0  
Mar25 240701 106.50 106.50 106.50 106.50 -0.21        
Total Volume and Open Interest 536,047 2,169,582 +2,142  
3-Mth Euribor(EUREX)
Sep24 240701 96.455 96.460 96.450 96.460 -0.010 5,602 5,568 +184  
Dec24 240701 96.680 96.685 96.660 96.665 -0.040 8,513 6,073 -65  
Mar25 240701 96.885 96.895 96.850 96.860 -0.060 26,862 6,454 +613  
Total Volume and Open Interest 101,196 70,976 +1,972  
Long Gilt(LIFFE) Weekly Monthly
Sep24 240701 97~13 97~14 96~18 96~21 -0~29 300,959 694,177 -1,102 Hover/Click
Dec24 240701 95~15 95~15 95~15 95~15 -1~06 0 184 +0 Hover/Click
Total Volume and Open Interest 300,959 694,361 -1,102  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep24 240701 96.470 96.470 96.440 96.460 -0.010 147,215 580,054 -6,096  
Dec24 240701 96.695 96.695 96.655 96.665 -0.035 166,450 550,252 -5,949  
Mar25 240701 96.905 96.905 96.845 96.860 -0.050 150,218 424,161 -1,414  
Total Volume and Open Interest 1,303,365 3,944,324 +3,270  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep24 240701 95.50 95.51 95.47 95.50 unch 45,444 321,179 +2,384  
Dec24 240701 95.49 95.50 95.43 95.47 -0.02 49,076 246,827 -3,289  
Mar25 240701 95.56 95.57 95.49 95.54 -0.03 31,143 145,106 +3,241  
Jun25 240701 95.66 95.67 95.59 95.63 -0.04 25,064 110,147 -587  
Sep25 240701 95.77 95.79 95.68 95.73 -0.05 21,486 93,815 +3,299  
Dec25 240701 95.86 95.88 95.78 95.82 -0.05 19,230 94,494 +2,195  
Mar26 240701 95.93 95.95 95.85 95.89 -0.06 9,798 70,534 +1,559  
Jun26 240701 95.99 96.00 95.90 95.93 -0.06 6,234 34,044 +225  
Sep26 240701 96.02 96.02 95.95 95.95 -0.07 190 2,994 +100  
Dec26 240701 95.96 95.96 95.96 95.96 -0.07 46 989 +46  
Total Volume and Open Interest 207,723 1,120,788 +9,167  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240701 95.68 95.70 95.57 95.61 -0.08 249,115 1,037,970 -1,075  
Dec24 240701 95.61 95.61 95.61 95.61 -0.08        
Total Volume and Open Interest 249,115 1,037,970 -1,075  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240701 95.94 95.96 95.86 95.90 -0.05 253,771 849,710 +7,310  
Dec24 240701 95.90 95.90 95.90 95.90 -0.05        
Total Volume and Open Interest 253,771 849,710 +7,310  
Gold(CMX) Weekly Monthly
Aug24 240701 2336.2 2348.8 2328.2 2338.9 -0.7 135,383 347,095 -1,563 Hover/Click
Oct24 240701 2356.3 2371.4 2350.9 2361.9 -0.6 2,984 20,272 +149 Hover/Click
Dec24 240701 2381.5 2394.2 2374.2 2385.3 -0.3 6,321 61,837 +3,168 Hover/Click
Feb25 240701 2405.1 2415.6 2396.9 2408.2 -0.2 259 9,251 +1 Hover/Click
Apr25 240701 2421.7 2436.5 2416.8 2427.6 -0.1 184 4,620 -3 Hover/Click
Jun25 240701 2443.8 2452.7 2441.8 2447.6 -0.2 110 2,003 +50 Hover/Click
Aug25 240701 2457.5 2469.8 2457.5 2466.6 -0.2 8 40 +0 Hover/Click
Oct25 240701 2485.1 2485.1 2485.1 2485.1 -0.1 0 21 +0 Hover/Click
Dec25 240701 2503.2 2504.6 2502.3 2502.3 -0.1 0 2,295 +0 Hover/Click
Feb26 240701 2521.2 2521.2 2521.2 2521.2 -0.1 0 7 +0 Hover/Click
Apr26 240701 2540.2 2540.2 2540.2 2540.2 -0.1 0 6 +0 Hover/Click
Jun26 240701 2550.0 2550.0 2550.0 2550.0 -0.1 0 1 +0 Hover/Click
Total Volume and Open Interest 145,350 448,354 +268  
Silver(CMX) Weekly Monthly
Jul24 240701 2910.0 2944.0 2900.0 2930.0 +6.3 538 1,792 -3,980 Hover/Click
Sep24 240701 2944.5 2979.0 2925.0 2961.3 +5.3 51,905 129,532 +136 Hover/Click
Dec24 240701 2985.5 3021.5 2968.0 3004.4 +5.4 2,856 18,533 +759 Hover/Click
Mar25 240701 3024.0 3055.5 3020.0 3046.9 +4.9 324 3,410 +15 Hover/Click
May25 240701 3073.5 3082.5 3045.0 3073.9 +5.2 48 484 +4 Hover/Click
Jul25 240701 3084.0 3100.9 3084.0 3100.9 +6.2 19 83 -1 Hover/Click
Sep25 240701 3127.7 3127.7 3127.7 3127.7 +6.3 2 7 +1 Hover/Click
Total Volume and Open Interest 56,510 155,336 -3,222  
Platinum(NYMEX) Weekly Monthly
Jul24 240701 983.2 990.8 978.3 978.3 -23.6 67 61 -448 Hover/Click
Oct24 240701 1009.8 1012.8 986.1 988.7 -25.4 32,568 71,369 +207 Hover/Click
Jan25 240701 1021.4 1023.5 998.3 1000.6 -24.8 828 4,187 -10 Hover/Click
Apr25 240701 1031.0 1032.7 1009.1 1011.1 -24.3 212 814 +18 Hover/Click
Total Volume and Open Interest 33,750 76,684 -238  
Palladium(NYMEX) Weekly Monthly
Sep24 240701 970.00 998.50 967.50 973.50 -4.40 6,512 24,783 -371 Hover/Click
Dec24 240701 980.00 996.50 968.50 973.90 -4.60 321 1,699 +121 Hover/Click
Mar25 240701 988.50 988.50 980.40 980.40 -4.90 1 53 -1 Hover/Click
Total Volume and Open Interest 6,834 26,543 -272  
Copper(CMX) Weekly Monthly
Jul24 240701 438.85 443.35 436.25 442.65 +3.60 1,413 4,143 -436 Hover/Click
Sep24 240701 437.60 443.80 435.25 441.80 +2.65 51,665 161,225 -2,479 Hover/Click
Dec24 240701 440.40 445.60 437.35 443.75 +2.65 7,739 56,609 +605 Hover/Click
Mar25 240701 442.80 447.75 439.80 446.15 +2.75 1,879 15,800 -112 Hover/Click
May25 240701 444.10 447.80 442.60 447.40 +2.75 187 3,558 -79 Hover/Click
Total Volume and Open Interest 64,060 254,754 -2,621  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep24 240701 39560 39805 39385 39511 +42 163,770 85,106 +1,684 Hover/Click
Dec24 240701 39885 40176 39774 39898 +48 57 269 +4 Hover/Click
Mar25 240701 40329 40329 40329 40329 +57 0 4 +0 Hover/Click
Jun25 240701 40730 40730 40730 40730 +58       Hover/Click
Total Volume and Open Interest 163,827 85,379 +1,688  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep24 240701 39565 39803 39384 39511 +42 109,938 9,832 -456 Hover/Click
Dec24 240701 39900 40190 39780 39898 +48 179 179 -20 Hover/Click
Mar25 240701 40329 40329 40329 40329 +57 0 2 +0 Hover/Click
Jun25 240701 40730 40730 40730 40730 +58 0 1 +0 Hover/Click
Total Volume and Open Interest 110,117 10,014 -476  
S & P 500 E-Mini(CME) Weekly Monthly
Sep24 240701 5534.25 5541.00 5504.50 5533.75 +12.25 1,855,777 2,003,581 +23,527 Hover/Click
Dec24 240701 5596.75 5603.75 5567.75 5596.50 +12.00 3,043 9,645 +654 Hover/Click
Mar25 240701 5658.25 5664.00 5632.50 5658.25 +13.00 1 592 +1 Hover/Click
Jun25 240701 5713.75 5713.75 5713.75 5713.75 +13.50 0 108 +0 Hover/Click
Total Volume and Open Interest 1,858,821 2,014,845 +24,182  
e-Micro S&P 500(CME) Weekly Monthly
Sep24 240701 5534.00 5541.25 5504.50 5533.75 +12.25 1,015,689 96,316 -15,797 Hover/Click
Dec24 240701 5594.50 5603.25 5567.00 5596.50 +12.00 1,604 1,923 +216 Hover/Click
Mar25 240701 5660.00 5660.00 5636.00 5658.25 +13.00 11 69 +1 Hover/Click
Jun25 240701 5713.75 5713.75 5700.00 5713.75 +13.50 0 41 +0 Hover/Click
Total Volume and Open Interest 1,017,318 98,349 -15,580  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep24 240701 19970.00 20074.00 19811.75 20052.00 +124.75 750,324 238,236 -5,819 Hover/Click
Dec24 240701 20215.00 20325.25 20065.75 20304.25 +124.75 1,409 839 +89 Hover/Click
Mar25 240701 20544.00 20544.00 20409.00 20544.00 +125.00 0 14 +0 Hover/Click
Total Volume and Open Interest 751,733 239,092 -5,730  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep24 240701 19971.25 20074.00 19811.50 20052.00 +124.75 1,548,389 61,478 +1,173 Hover/Click
Dec24 240701 20213.25 20326.00 20065.00 20304.25 +124.75 4,866 2,233 +386 Hover/Click
Mar25 240701 20428.75 20550.25 20408.75 20544.00 +125.00 4 23 +0 Hover/Click
Total Volume and Open Interest 1,553,259 63,754 +1,559  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep24 240701 2961.30 2972.70 2925.30 2928.60 -29.50 14,086 37,696 +483 Hover/Click
Dec24 240701 2945.70 2986.80 2945.70 2945.70 -28.40       Hover/Click
Mar25 240701 2963.30 2963.30 2963.30 2963.30 -29.60       Hover/Click
Total Volume and Open Interest 14,086 37,696 +483  
Volatility Index(CBOE)
Jul24 240701 14.00 14.01 13.35 13.42 -0.60 84,852 170,281 +147  
Aug24 240701 14.94 14.95 14.35 14.43 -0.51 51,427 105,560 +8,403  
Sep24 240701 15.85 15.85 15.30 15.36 -0.45 15,225 65,674 +1,277  
Oct24 240701 18.20 18.21 17.70 17.72 -0.46 9,688 43,062 -859  
Total Volume and Open Interest 176,351 430,090 +7,958  
S & P 600(CME)
Sep24 240701 1297.70 1315.10 1295.10 1298.30 -11.30 0 569 +0  
Dec24 240701 1311.70 1311.70 1311.70 1311.70 -11.90        
Total Volume and Open Interest 0 569 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep24 240701 2068.40 2079.40 2041.20 2048.40 -16.60 286,383 442,464 +11,943 Hover/Click
Dec24 240701 2095.50 2099.90 2062.50 2070.00 -16.30 137 144 +7 Hover/Click
Mar25 240701 2091.20 2091.20 2091.20 2091.20 -19.00       Hover/Click
Total Volume and Open Interest 286,520 442,608 +11,950  
e-Micro Russell 2000(CME) Weekly Monthly
Sep24 240701 2068.40 2079.40 2040.70 2048.40 -16.60 66,314 11,850 -1,006 Hover/Click
Dec24 240701 2094.30 2100.20 2063.20 2070.00 -16.30 376 140 +6 Hover/Click
Mar25 240701 2091.20 2091.20 2091.20 2091.20 -19.00 0 5 +0 Hover/Click
Total Volume and Open Interest 66,690 12,002 -1,000  
Nikkei 225(CME)
Sep24 240701 39860 40020 39490 39580 -255 7,309 13,628 +27  
Dec24 240701 39780 39840 39350 39440 -255 1 31 -1  
Total Volume and Open Interest 7,310 13,659 +26  
Nikkei 225(SGX) Weekly Monthly
Sep24 240701 39620 39955 39540 39670 +60 32,199 89,311 -177  
Dec24 240701 39435 39435 39435 39435 +65 3 4,688 +0  
Mar25 240701 39395 39395 39395 39395 +60 0 266 +0  
Total Volume and Open Interest 32,202 98,435 -177  
Nikkei 225 Mini(JPX)
Sep24 240701 39600 39960 39540 39670 +90 717,905 271,516 -248  
Dec24 240701 39395 39745 39330 39440 +70 10,606 11,493 -362  
Mar25 240701 39400 39725 39330 39440 +90 524 2,667 +5  
Total Volume and Open Interest 768,918 334,668 +3,341  
Nikkei 225(JPX)
Sep24 240701 39600 39960 39540 39670 +90 48,310 184,866 +628  
Dec24 240701 39400 39740 39340 39440 +70 104 45,027 -19  
Mar25 240701 39700 39700 39440 39440 +90 4 5,310 -188  
Total Volume and Open Interest 48,425 256,571 +619  
Nikkei 225(CME) Yen
Sep24 240701 39785 39970 39445 39530 -260 29,705 48,192 -316  
Dec24 240701 39445 39720 39250 39325 -260 0 11 +0  
Mar25 240701 39595 39595 39595 39595 -240        
Total Volume and Open Interest 29,705 48,203 -316  
Nikkei 225(CME) e-Mini Yen
Sep24 240701 39530 39530 39530 39530 -260        
Dec24 240701 39325 39325 39325 39325 -260        
Mar25 240701 39595 39595 39595 39595 -240 0 1 +0  
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jul24 240701 7665.0 7737.5 7568.5 7577.0 +84.5 71,860 179,526 -6,699  
Aug24 240701 7662.0 7662.0 7600.0 7600.0 +84.5 2 2 +1  
Sep24 240701 7740.0 7782.0 7621.5 7629.5 +84.0 451 2,604 -6  
Dec24 240701 7683.0 7683.0 7683.0 7683.0 +82.5 0 21 +0  
Mar25 240701 7748.0 7748.0 7748.0 7748.0 +84.5        
Jun25 240701 7629.5 7629.5 7629.5 7629.5 +84.5        
Total Volume and Open Interest 72,313 182,153 -6,704  
Hang Seng Index(HKFE) Weekly Monthly
Jul24 240628 17613 17763 17425 17630 +20 119,068 121,213 +7,253  
Aug24 240628 17620 17787 17500 17667 +30 52 4,034 +24  
Sep24 240628 17630 17739 17413 17615 +21 756 15,291 +33  
Total Volume and Open Interest 138,377 172,088 +706  
DAX(EUREX) Weekly Monthly
Sep24 240701 18505.0 18632.0 18427.0 18490.0 +87.0 44,241 61,420 +2,596  
Dec24 240701 18766.0 18769.0 18620.0 18670.0 +92.0 0 172 +0  
Mar25 240701 18857.0 18857.0 18857.0 18857.0 +94.0        
Total Volume and Open Interest 44,241 61,592 +2,596  
Mini-DAX(EUREX)
Sep24 240701 18471.0 18632.0 18427.0 18490.0 +87.0 28,562 7,367 +368  
Dec24 240701 18700.0 18700.0 18670.0 18670.0 +92.0 4 23 +0  
Mar25 240701 18857.0 18857.0 18857.0 18857.0 +94.0        
Total Volume and Open Interest 28,566 7,390 +368  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep24 240701 4975 5022 4959 4972 +46 843,605 2,338,550 +72,963  
Dec24 240701 5018 5021 5001 5001 +47 2,080 45,401 +2  
Mar25 240701 5035 5035 5035 5035 +47 0 5,000 +0  
Total Volume and Open Interest 845,685 2,389,416 +72,965  
Swiss Market Index(EUREX) Weekly Monthly
Sep24 240701 12122 12154 12052 12089 +66 22,993 166,802 +1,375  
Dec24 240701 12134 12134 12134 12134 +67 0 1,490 +0  
Mar25 240701 12126 12126 12126 12126 +69 0 8 +0  
Total Volume and Open Interest 22,993 168,300 +1,375  
FT-SE 100(EURONEXT) Weekly Monthly
Sep24 240701 8203.00 8262.00 8185.00 8213.00 +1.00 111,027 498,995 -3,527  
Dec24 240701 8309.00 8309.00 8250.00 8271.50 -1.00 7 342 +1  
Mar25 240701 8304.00 8304.00 8304.00 8304.00 -1.00        
Total Volume and Open Interest 111,034 499,337 -3,526  
SPI 200(SFE) Weekly Monthly
Sep24 240701 7777.0 7781.0 7699.0 7744.0 -28.0 57,916 287,159 -4,423  
Dec24 240701 7796.0 7796.0 7796.0 7796.0 -28.0 0 44 +0  
Mar25 240701 7784.0 7784.0 7784.0 7784.0 -28.0        
Total Volume and Open Interest 57,917 287,834 -4,424  
FTSE MIB(ISE)
Sep24 240701 33760.00 34050.00 33730.00 33927.00 +561.00 12,745 88,246 -305  
Dec24 240701 33795.00 33930.00 33795.00 33867.00 +561.00 3 16 +6  
Mar25 240701 34052.00 34052.00 34052.00 34052.00 +561.00        
Total Volume and Open Interest 12,748 88,262 -299  
KOSPI 200(KFE)
Sep24 240701 384.30 387.05 383.70 386.70 +0.35 234,062 279,261 -3,460  
Dec24 240701 386.45 389.00 385.90 388.90 +1.15 228 21,073 +369  
Mar25 240701 388.50 388.90 387.25 388.60 +1.60 3 1,946 +0  
Total Volume and Open Interest 234,293 306,832 -3,075  
GSCI(CME) Weekly Monthly
Jul24 240701 581.00 585.65 578.75 584.45 +6.80 35 509 +7  
Aug24 240701 581.00 581.00 581.00 581.00 +6.80        
Sep24 240701 578.50 578.50 578.50 578.50 +1.80        
Total Volume and Open Interest 35 509 +7  
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