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 July 02, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul24 240702 1159.25 1175.00 1159.25 1165.00 +5.50 1,313 3,154 -778 Hover/Click
Aug24 240702 1145.00 1161.75 1143.75 1150.25 +4.25 38,670 94,582 +383 Hover/Click
Sep24 240702 1106.50 1120.50 1105.75 1110.75 +3.25 17,582 40,667 -657 Hover/Click
Nov24 240702 1110.75 1124.00 1108.75 1113.00 +2.00 121,907 408,081 +7,191 Hover/Click
Jan25 240702 1123.25 1137.25 1122.75 1126.50 +1.50 23,046 64,771 +842 Hover/Click
Mar25 240702 1129.00 1143.00 1128.25 1131.00 +0.25 20,226 105,763 +3,909 Hover/Click
May25 240702 1137.25 1150.25 1135.00 1137.50 -1.00 8,106 27,866 +453 Hover/Click
Jul25 240702 1147.00 1158.75 1143.50 1145.50 -1.25 4,171 17,225 +861 Hover/Click
Aug25 240702 1141.00 1141.00 1140.75 1140.75 -0.75 109 1,448 +28 Hover/Click
Sep25 240702 1128.00 1129.00 1117.25 1118.75 -1.50 159 667 +84 Hover/Click
Nov25 240702 1114.00 1124.50 1109.25 1111.25 -2.75 1,119 10,942 +341 Hover/Click
Jan26 240702 1127.50 1131.25 1119.25 1120.75 -2.50 8 200 +3 Hover/Click
Mar26 240702 1120.00 1129.00 1120.00 1120.00 -2.50 2 42 +0 Hover/Click
May26 240702 1123.25 1131.75 1123.25 1123.25 -2.50 1 38 +0 Hover/Click
Total Volume and Open Interest 236,420 775,806 +12,660  
Soybean Meal(CBOT) Weekly Monthly
Jul24 240702 366.20 370.80 366.20 368.90 +3.20 1,574 4,558 -483 Hover/Click
Aug24 240702 349.80 355.20 349.20 350.30 +1.30 41,588 83,158 -2,246 Hover/Click
Sep24 240702 333.40 338.90 332.80 333.20 -1.60 25,230 52,173 -1,030 Hover/Click
Oct24 240702 328.50 331.60 325.20 325.50 -3.60 17,399 41,528 +1,516 Hover/Click
Dec24 240702 332.90 334.90 327.90 328.30 -4.30 70,284 223,524 +3,235 Hover/Click
Jan25 240702 333.00 335.50 328.40 328.90 -4.60 13,073 36,950 +737 Hover/Click
Mar25 240702 334.20 336.40 329.00 329.50 -5.00 5,661 28,260 +506 Hover/Click
May25 240702 334.90 337.90 330.20 330.90 -5.10 1,527 8,787 +155 Hover/Click
Jul25 240702 338.80 340.60 333.10 333.60 -5.20 1,828 5,908 +386 Hover/Click
Aug25 240702 339.00 340.00 332.70 333.00 -5.30 225 1,589 +28 Hover/Click
Total Volume and Open Interest 178,887 489,153 +3,022  
Soybean Oil(CBOT) Weekly Monthly
Jul24 240702 46.29 47.08 46.29 46.93 +1.10 875 572 -639 Hover/Click
Aug24 240702 46.03 47.25 45.78 47.04 +1.01 61,741 106,585 -1,972 Hover/Click
Sep24 240702 45.96 47.18 45.75 46.95 +0.97 38,925 67,264 -1,457 Hover/Click
Oct24 240702 45.67 46.97 45.55 46.74 +0.97 19,385 46,395 +1,456 Hover/Click
Dec24 240702 45.67 46.94 45.53 46.72 +0.97 96,310 243,387 -4,691 Hover/Click
Jan25 240702 45.69 46.97 45.53 46.74 +1.01 13,516 46,839 -451 Hover/Click
Mar25 240702 45.76 47.01 45.58 46.76 +0.98 9,787 33,285 +56 Hover/Click
May25 240702 45.75 47.08 45.68 46.81 +0.94 2,264 12,716 +198 Hover/Click
Jul25 240702 45.79 47.15 45.74 46.84 +0.91 1,680 6,139 -114 Hover/Click
Aug25 240702 46.62 46.63 46.58 46.61 +0.91 112 1,539 +16 Hover/Click
Total Volume and Open Interest 244,982 572,325 -7,541  
Canola(WCE) Weekly Monthly
Jul24 240702 621.9 621.9 621.9 621.9 +24.0 0 282 -1 Hover/Click
Nov24 240702 632.3 658.8 632.3 651.1 +24.0 0 208,926 +2,068 Hover/Click
Jan25 240702 640.2 665.9 640.2 658.4 +23.5 0 31,390 +1,928 Hover/Click
Mar25 240702 647.0 670.8 647.0 664.3 +22.5 0 11,297 +432 Hover/Click
May25 240702 653.7 673.9 651.8 668.1 +21.6 0 6,893 +303 Hover/Click
Jul25 240702 653.0 674.3 653.0 669.4 +20.7 0 458 +0 Hover/Click
Total Volume and Open Interest 0 259,886 +4,730  
Corn(CBOT) Weekly Monthly
Jul24 240702 398.25 404.25 398.25 402.00 +3.75 1,731 2,404 -1,540 Hover/Click
Sep24 240702 408.00 413.75 405.75 408.00 +1.00 158,704 615,475 -638 Hover/Click
Dec24 240702 421.75 426.50 419.50 421.25 +0.75 174,828 629,602 -2,473 Hover/Click
Mar25 240702 435.75 440.00 433.75 435.00 +0.25 43,062 120,353 +3,778 Hover/Click
May25 240702 445.50 449.00 443.50 444.75 +0.25 10,409 31,600 +1,359 Hover/Click
Jul25 240702 453.50 457.00 451.50 452.50 unch 11,209 61,479 -423 Hover/Click
Sep25 240702 453.00 456.00 450.75 452.00 -1.25 2,989 9,805 +295 Hover/Click
Dec25 240702 458.50 461.25 455.25 456.50 -2.25 7,567 36,827 -385 Hover/Click
Mar26 240702 469.75 472.75 466.00 467.25 -3.75 218 1,616 -39 Hover/Click
May26 240702 477.25 479.25 472.50 473.50 -4.75 8 329 +2 Hover/Click
Total Volume and Open Interest 410,983 1,513,325 -1  
Wheat(CBOT) Weekly Monthly
Jul24 240702 562.00 562.00 561.50 561.50 -7.75 339 591 -539 Hover/Click
Sep24 240702 589.00 590.25 578.50 581.00 -9.25 76,771 215,181 -2,198 Hover/Click
Dec24 240702 611.75 612.75 602.50 604.75 -7.75 34,219 119,266 -590 Hover/Click
Mar25 240702 629.50 630.75 621.50 623.75 -7.00 12,617 39,161 +983 Hover/Click
May25 240702 637.75 639.25 631.25 633.00 -6.75 3,782 7,714 +9 Hover/Click
Jul25 240702 638.00 641.00 633.50 634.75 -7.00 3,415 17,392 -163 Hover/Click
Total Volume and Open Interest 132,202 404,268 -2,513  
Wheat(KCBT) Weekly Monthly
Jul24 240702 595.75 598.75 592.00 593.00 -9.75 172 162 -159 Hover/Click
Sep24 240702 598.50 598.75 588.00 592.25 -7.25 33,092 134,829 +2,119 Hover/Click
Dec24 240702 614.75 614.75 604.75 608.75 -6.50 14,896 68,640 +108 Hover/Click
Mar25 240702 628.00 628.00 618.00 622.00 -6.00 5,574 22,986 +561 Hover/Click
May25 240702 629.75 633.25 625.25 629.25 -5.50 992 3,571 -100 Hover/Click
Jul25 240702 632.50 633.50 626.25 630.00 -4.75 944 5,700 +58 Hover/Click
Sep25 240702 637.25 638.00 633.50 636.75 -3.75 77 442 +12 Hover/Click
Total Volume and Open Interest 55,755 236,618 +2,596  
Wheat(MGE) Weekly Monthly
Jul24 240702 628.00 628.00 628.00 628.00 unch 16 86 -21 Hover/Click
Sep24 240702 630.00 636.25 625.25 631.00 -1.25 6,443 46,070 +240 Hover/Click
Dec24 240702 649.50 654.75 644.00 649.25 -1.50 3,562 18,207 +344 Hover/Click
Mar25 240702 661.75 669.75 659.75 665.00 -0.50 502 6,060 -171 Hover/Click
May25 240702 675.75 675.75 669.75 674.75 -0.25 96 1,567 -85 Hover/Click
Jul25 240702 679.75 683.00 679.25 683.00 unch 31 232 +11 Hover/Click
Total Volume and Open Interest 10,701 72,808 +338  
Oats(CBOT) Weekly Monthly
Jul24 240702 313.00 314.50 313.00 314.50 -1.50       Hover/Click
Sep24 240702 316.00 317.00 307.50 311.00 -4.25 185 1,751 +15 Hover/Click
Dec24 240702 322.50 325.75 311.25 316.75 -7.00 297 3,171 +26 Hover/Click
Mar25 240702 325.50 327.50 325.00 327.50 -7.00 0 55 +0 Hover/Click
Total Volume and Open Interest 482 5,005 +23  
Rough Rice(CBOT) Weekly Monthly
Jul24 240702 16.95 16.96 16.92 16.92 -0.03 2 308 -5 Hover/Click
Sep24 240702 15.14 15.35 15.05 15.06 -0.05 910 6,658 +142 Hover/Click
Nov24 240702 15.31 15.44 15.26 15.26 -0.05 56 467 +5 Hover/Click
Jan25 240702 15.47 15.47 15.47 15.47 -0.09 26 76 +0 Hover/Click
Total Volume and Open Interest 1,034 7,575 +155  
Live Cattle(CME) Weekly Monthly
Aug24 240702 184.650 185.485 184.350 185.100 +0.815 29,420 131,187 -2,304 Hover/Click
Oct24 240702 184.535 185.735 184.250 185.650 +1.500 15,718 82,660 +1,346 Hover/Click
Dec24 240702 186.150 187.700 185.950 187.650 +2.100 12,564 53,896 +1,453 Hover/Click
Feb25 240702 187.600 189.400 187.600 189.350 +2.065 6,151 22,681 +1,430 Hover/Click
Apr25 240702 189.600 190.950 189.485 190.750 +1.765 3,005 16,020 +792 Hover/Click
Jun25 240702 183.485 184.630 183.485 184.550 +1.615 848 7,216 -81 Hover/Click
Total Volume and Open Interest 67,878 316,454 +2,684  
Feeder Cattle(CME) Weekly Monthly
Aug24 240702 258.085 261.600 257.450 261.100 +3.720 9,120 22,297 -269 Hover/Click
Sep24 240702 258.750 261.685 258.050 261.335 +3.385 3,365 8,142 +2 Hover/Click
Oct24 240702 258.600 261.700 258.335 261.450 +3.265 2,712 7,610 -158 Hover/Click
Nov24 240702 258.250 261.650 258.130 261.275 +3.325 1,590 5,754 +52 Hover/Click
Jan25 240702 256.350 259.685 256.025 259.100 +3.415 936 3,540 -123 Hover/Click
Mar25 240702 256.550 260.025 256.550 259.435 +3.605 363 1,820 +6 Hover/Click
Apr25 240702 258.935 261.980 258.730 261.435 +3.385 83 434 +1 Hover/Click
Total Volume and Open Interest 18,207 49,911 -476  
Lean Hogs(CME) Weekly Monthly
Jul24 240702 89.100 89.780 88.980 89.230 +0.030 6,937 16,116 -1,325 Hover/Click
Aug24 240702 87.950 90.080 87.630 89.780 +1.600 28,719 98,146 -726 Hover/Click
Oct24 240702 73.730 74.880 73.580 74.280 +0.180 14,357 63,263 +904 Hover/Click
Dec24 240702 68.150 68.900 68.000 68.200 -0.450 9,669 49,357 +420 Hover/Click
Feb25 240702 73.080 73.600 72.800 72.950 -0.600 4,710 18,232 +363 Hover/Click
Apr25 240702 78.980 79.250 78.530 78.650 -0.680 3,145 13,509 +704 Hover/Click
May25 240702 83.680 83.680 83.680 83.680 -0.320 8 98 +0  
Jun25 240702 91.250 91.850 91.130 91.450 -0.200 416 3,024 +78 Hover/Click
Total Volume and Open Interest 68,061 262,742 +458  
Class III Milk(CME) Weekly Monthly
Jun24 240702 19.89 19.90 19.89 19.90 +0.01 106 3,716 -9 Hover/Click
Jul24 240702 19.46 19.51 19.32 19.42 -0.07 455 3,593 -71 Hover/Click
Aug24 240702 20.07 20.07 19.60 19.61 -0.46 788 4,922 -44 Hover/Click
Sep24 240702 20.34 20.37 20.05 20.07 -0.27 279 2,622 +98 Hover/Click
Oct24 240702 20.08 20.17 20.05 20.05 -0.16 47 1,846 +1 Hover/Click
Nov24 240702 19.78 19.83 19.76 19.76 -0.22 60 1,460 -31 Hover/Click
Dec24 240702 19.35 19.44 19.30 19.34 -0.10 16 1,382 +8 Hover/Click
Jan25 240702 18.75 18.75 18.75 18.75 unch 14 663 +12 Hover/Click
Feb25 240702 18.53 18.53 18.53 18.53 unch 14 714 +11 Hover/Click
Mar25 240702 18.69 18.69 18.69 18.69 unch 17 626 +1 Hover/Click
Apr25 240702 18.57 18.57 18.57 18.57 unch 38 461 -24 Hover/Click
May25 240702 18.62 18.62 18.62 18.62 unch 43 425 -24 Hover/Click
Jun25 240702 18.60 18.60 18.60 18.60 unch 30 290 -16 Hover/Click
Total Volume and Open Interest 1,934 23,571 -73  
Cocoa(ICE) Weekly Monthly
Jul24 240702 7249 7773 7245 7773 +421 1 1,463 -913 Hover/Click
Sep24 240702 7292 7820 7118 7788 +495 10,787 49,241 -399 Hover/Click
Dec24 240702 6267 6695 6060 6678 +437 5,887 40,754 -94 Hover/Click
Mar25 240702 5722 6075 5558 6061 +371 2,881 23,808 +229 Hover/Click
May25 240702 5597 5909 5448 5884 +308 1,729 8,404 +119 Hover/Click
Jul25 240702 5428 5783 5366 5759 +283 745 6,377 +124 Hover/Click
Sep25 240702 5315 5641 5287 5635 +267 302 2,153 +15 Hover/Click
Total Volume and Open Interest 22,468 134,601 -893  
Coffee "C"(ICE) Weekly Monthly
Jul24 240702 231.15 233.05 229.10 229.10 +2.40 114 228 -111 Hover/Click
Sep24 240702 225.20 231.10 221.45 227.30 +2.45 19,210 103,065 -1,249 Hover/Click
Dec24 240702 222.75 228.25 219.10 224.70 +2.35 6,370 55,605 +308 Hover/Click
Mar25 240702 220.30 226.00 217.25 222.60 +2.05 2,252 30,054 -16 Hover/Click
May25 240702 218.70 223.80 215.65 220.35 +1.80 1,063 7,208 +1 Hover/Click
Jul25 240702 216.95 221.90 214.40 218.40 +1.65 416 3,595 +11 Hover/Click
Total Volume and Open Interest 29,757 210,132 -974  
Orange Juice(ICE) Weekly Monthly
Jul24 240702 430.65 445.55 430.65 445.55 +11.55 11 437 -11 Hover/Click
Sep24 240702 425.15 441.00 422.15 438.45 +17.20 819 7,399 -90 Hover/Click
Nov24 240702 417.40 434.55 417.40 432.20 +15.30 197 1,135 -6 Hover/Click
Jan25 240702 424.90 426.25 424.75 426.25 +13.50 56 154 +34 Hover/Click
Mar25 240702 414.80 414.80 414.80 414.80 +13.50 0 27 +0 Hover/Click
May25 240702 401.00 401.00 401.00 401.00 +13.50 0 1 +0 Hover/Click
Total Volume and Open Interest 1,083 9,154 -73  
Sugar #11(ICE) Weekly Monthly
Oct24 240702 20.14 20.78 19.93 20.61 +0.38 55,376 363,743 -6,791 Hover/Click
Mar25 240702 20.58 20.99 20.29 20.85 +0.27 27,318 178,635 +2,471 Hover/Click
May25 240702 19.62 19.92 19.44 19.80 +0.10 9,336 80,293 +1,210 Hover/Click
Jul25 240702 19.02 19.20 18.82 19.07 -0.02 5,403 64,210 +228 Hover/Click
Oct25 240702 18.75 18.81 18.50 18.71 -0.07 3,298 34,602 +572 Hover/Click
Mar26 240702 18.78 18.82 18.54 18.70 -0.13 1,598 21,109 +391 Hover/Click
May26 240702 18.17 18.22 17.89 18.01 -0.20 613 9,142 +170 Hover/Click
Jul26 240702 17.90 17.90 17.54 17.65 -0.27 467 8,604 +105 Hover/Click
Oct26 240702 17.90 17.90 17.51 17.61 -0.31 323 7,146 +20 Hover/Click
Total Volume and Open Interest 103,948 770,825 -1,468  
London Cocoa(LCE) Weekly Monthly
Jul24 240702 7334 7721 7283 7705 +310 4,283 16,087 -3,302 Hover/Click
Sep24 240702 6192 6488 6047 6476 +306 6,692 57,619 +59 Hover/Click
Dec24 240702 5068 5350 4957 5342 +270 7,188 50,629 -2,112 Hover/Click
Mar25 240702 4591 4842 4516 4830 +233 4,602 49,137 -341 Hover/Click
May25 240702 4470 4688 4401 4672 +199 2,154 18,392 -423 Hover/Click
Jul25 240702 4374 4563 4305 4545 +173 759 11,485 +176 Hover/Click
Sep25 240702 4262 4430 4204 4403 +143 560 7,632 +200 Hover/Click
Total Volume and Open Interest 26,476 222,338 -5,611  
London Sugar(LCE) Weekly Monthly
Aug24 240702 583.20 589.10 579.50 584.30 -1.60 8,794 28,775 -2,778 Hover/Click
Oct24 240702 569.30 577.00 564.60 576.30 +6.20 9,723 30,230 +638 Hover/Click
Dec24 240702 559.10 570.10 556.20 568.80 +7.40 2,690 12,913 -199 Hover/Click
Mar25 240702 555.30 566.90 551.90 564.80 +7.40 2,138 14,232 +190 Hover/Click
May25 240702 547.10 557.20 543.00 555.10 +5.70 400 4,756 +195 Hover/Click
Total Volume and Open Interest 24,162 98,541 -1,771  
Cotton(ICE) Weekly Monthly
Jul24 240702 69.33 69.33 69.33 69.33 -0.74 1 0 -12 Hover/Click
Oct24 240702 72.80 73.08 71.33 71.50 -0.74 22 336 +3 Hover/Click
Dec24 240702 73.11 73.75 72.30 72.70 -0.40 18,255 154,975 -983 Hover/Click
Mar25 240702 74.75 75.29 74.04 74.39 -0.37 5,307 29,802 +145 Hover/Click
May25 240702 76.13 76.58 75.41 75.75 -0.34 1,650 9,544 -111 Hover/Click
Jul25 240702 77.06 77.36 76.34 76.70 -0.25 677 4,738 +144 Hover/Click
Total Volume and Open Interest 26,465 208,683 -673  
Crude Oil(NYM) Weekly Monthly
Aug24 240702 83.43 84.38 82.72 82.81 -0.57 345,780 320,798 -3,288 Hover/Click
Sep24 240702 82.39 83.22 81.83 81.91 -0.41 214,493 243,108 +11,324 Hover/Click
Oct24 240702 81.40 82.12 80.96 81.03 -0.30 89,791 148,554 +6,334 Hover/Click
Nov24 240702 80.57 81.18 80.18 80.25 -0.23 52,111 80,477 -1,852 Hover/Click
Dec24 240702 79.84 80.39 79.48 79.56 -0.19 82,456 200,454 -75 Hover/Click
Jan25 240702 79.12 79.69 78.88 78.94 -0.15 16,071 67,033 +1,710 Hover/Click
Feb25 240702 78.54 79.04 78.31 78.36 -0.12 7,340 39,270 +1,147 Hover/Click
Mar25 240702 77.98 78.46 77.78 77.84 -0.09 14,387 53,935 +1,053 Hover/Click
Apr25 240702 77.42 77.87 77.33 77.33 -0.07 2,985 30,905 +224 Hover/Click
May25 240702 76.95 77.38 76.80 76.86 -0.05 3,403 28,975 +392 Hover/Click
Jun25 240702 76.45 76.89 76.33 76.41 -0.04 34,865 100,170 +2,309 Hover/Click
Jul25 240702 75.98 76.50 75.94 75.94 -0.04 2,324 30,659 +198 Hover/Click
Aug25 240702 75.50 75.50 75.50 75.50 -0.03 1,240 18,996 +624 Hover/Click
Sep25 240702 75.38 75.41 74.92 75.10 -0.02 4,412 30,570 +1,260 Hover/Click
Oct25 240702 75.00 75.00 74.72 74.72 -0.01 598 14,049 +288 Hover/Click
Nov25 240702 74.72 74.72 74.37 74.37 unch 555 14,679 +232 Hover/Click
Total Volume and Open Interest 933,402 1,734,370 +26,595  
e-miNY Crude Oil(NYM)
Aug24 240702 83.375 84.400 82.725 82.800 -0.575 6,442 1,561 +309  
Sep24 240702 82.400 83.200 81.850 81.900 -0.425 530 404 +44  
Oct24 240702 81.425 82.075 81.000 81.025 -0.300 19 61 +5  
Nov24 240702 80.625 81.150 80.225 80.250 -0.225 0 18 +0  
Dec24 240702 79.900 80.350 79.525 79.550 -0.200 4 176 -2  
Jan25 240702 78.950 79.300 78.950 78.950 -0.150 0 6 +0  
Feb25 240702 78.350 78.350 78.350 78.350 -0.150 0 3 +0  
Mar25 240702 78.250 78.250 77.850 77.850 -0.075 15 4 +0  
Apr25 240702 77.325 77.325 77.325 77.325 -0.075        
May25 240702 76.850 76.850 76.850 76.850 -0.050 4 1 -4  
Total Volume and Open Interest 7,015 2,277 +351  
NY Harbor ULSD(NYM) Weekly Monthly
Aug24 240702 261.34 265.95 261.21 262.97 +1.50 72,938 91,338 -1,800 Hover/Click
Sep24 240702 262.59 266.96 262.41 264.15 +1.57 44,761 60,763 -2,410 Hover/Click
Oct24 240702 263.18 267.23 262.99 264.63 +1.56 25,171 37,512 -368 Hover/Click
Nov24 240702 262.81 266.63 262.68 264.23 +1.52 10,836 28,236 -179 Hover/Click
Dec24 240702 261.80 265.42 261.73 263.16 +1.36 16,029 49,206 -1,726 Hover/Click
Jan25 240702 261.68 265.15 261.64 263.04 +1.33 6,080 18,735 -608 Hover/Click
Feb25 240702 260.82 264.16 260.82 262.22 +1.32 3,219 9,198 +167 Hover/Click
Mar25 240702 260.00 262.36 259.24 260.55 +1.26 2,760 14,896 -85 Hover/Click
Apr25 240702 258.89 259.45 257.96 258.11 +1.20 1,041 6,212 +67 Hover/Click
May25 240702 255.37 257.49 255.37 256.32 +1.18 854 2,881 -21 Hover/Click
Jun25 240702 253.85 256.30 253.58 254.89 +1.17 3,003 21,424 +272 Hover/Click
Jul25 240702 254.81 255.59 253.21 254.46 +1.15 343 1,685 +44 Hover/Click
Aug25 240702 254.23 254.60 254.23 254.23 +1.14 130 1,080 +24 Hover/Click
Sep25 240702 255.40 255.40 254.15 254.15 +1.13 58 1,219 +13 Hover/Click
Total Volume and Open Interest 187,878 358,467 -6,554  
RBOB Gasoline(NYM) Weekly Monthly
Aug24 240702 257.31 261.50 256.82 257.34 -0.49 93,819 143,098 +2,895 Hover/Click
Sep24 240702 253.45 257.04 253.00 253.54 -0.26 70,433 95,625 +7,710 Hover/Click
Oct24 240702 233.80 236.74 233.50 233.85 -0.30 21,540 45,048 +664 Hover/Click
Nov24 240702 227.38 229.99 227.14 227.46 -0.29 12,645 35,303 +542 Hover/Click
Dec24 240702 222.98 225.44 222.81 223.07 -0.29 11,747 31,479 -347 Hover/Click
Jan25 240702 221.41 223.39 220.89 221.10 -0.37 5,660 16,007 +286 Hover/Click
Feb25 240702 222.23 223.46 220.95 221.11 -0.52 2,112 5,688 -37 Hover/Click
Mar25 240702 223.92 224.69 222.28 222.45 -0.51 1,724 9,902 +50 Hover/Click
Apr25 240702 243.31 243.71 241.56 241.56 -0.56 765 5,415 -65 Hover/Click
May25 240702 242.35 242.35 241.07 241.07 -0.35 388 2,316 +153 Hover/Click
Total Volume and Open Interest 221,813 400,088 +11,872  
e-miNY RBOB Gasoline(NYM)
Aug24 240702 257.34 257.34 257.34 257.34 -0.49        
Sep24 240702 253.54 253.54 253.54 253.54 -0.26        
Oct24 240702 233.85 233.85 233.85 233.85 -0.30        
Nov24 240702 227.46 227.46 227.46 227.46 -0.29        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Aug24 240702 2.476 2.484 2.415 2.435 -0.043 181,931 202,791 +1,626 Hover/Click
Sep24 240702 2.482 2.497 2.436 2.454 -0.038 106,995 271,546 +534 Hover/Click
Oct24 240702 2.585 2.599 2.544 2.561 -0.035 70,654 157,082 -5,434 Hover/Click
Nov24 240702 2.997 3.016 2.965 2.980 -0.022 31,811 125,956 +2,442 Hover/Click
Dec24 240702 3.483 3.499 3.456 3.463 -0.026 17,992 72,890 +2,022 Hover/Click
Jan25 240702 3.755 3.770 3.726 3.736 -0.021 24,914 105,877 -1,648 Hover/Click
Feb25 240702 3.590 3.612 3.569 3.579 -0.019 8,300 45,111 +721 Hover/Click
Mar25 240702 3.192 3.217 3.171 3.188 -0.011 16,310 104,381 +1,838 Hover/Click
Apr25 240702 2.982 3.009 2.966 2.983 -0.006 12,537 67,511 +1,735 Hover/Click
May25 240702 3.016 3.044 3.004 3.021 -0.002 3,487 43,772 -40 Hover/Click
Jun25 240702 3.183 3.217 3.172 3.190 -0.001 1,918 23,526 +168 Hover/Click
Jul25 240702 3.391 3.421 3.383 3.392 -0.004 2,613 24,090 +5 Hover/Click
Aug25 240702 3.442 3.470 3.432 3.440 -0.001 2,011 12,577 +83 Hover/Click
Sep25 240702 3.407 3.434 3.396 3.401 -0.003 1,157 10,041 -233 Hover/Click
Oct25 240702 3.464 3.494 3.458 3.464 -0.005 3,398 39,955 -545 Hover/Click
Nov25 240702 3.770 3.800 3.764 3.772 -0.004 1,444 12,619 +398 Hover/Click
Total Volume and Open Interest 495,452 1,511,229 +4,896  
Brent Crude Oil(ICE) Weekly Monthly
Sep24 240702 86.71 87.46 86.16 86.24 -0.36 401,364 622,047 -389 Hover/Click
Oct24 240702 85.80 86.50 85.37 85.44 -0.28 268,455 408,211 +17,315 Hover/Click
Nov24 240702 85.04 85.70 84.66 84.73 -0.24 128,189 208,404 +7,111 Hover/Click
Dec24 240702 84.36 84.99 84.04 84.11 -0.19 146,662 318,718 +2,322 Hover/Click
Jan25 240702 83.74 84.35 83.48 83.55 -0.15 30,199 96,552 -1,848 Hover/Click
Feb25 240702 83.21 83.76 82.98 83.04 -0.12 14,346 66,023 -1,675 Hover/Click
Mar25 240702 82.70 83.25 82.51 82.57 -0.10 18,742 78,515 -807 Hover/Click
Apr25 240702 82.29 82.75 82.06 82.13 -0.08 10,653 42,161 +2,090 Hover/Click
May25 240702 81.89 82.29 81.64 81.70 -0.06 10,906 48,924 +3,187 Hover/Click
Jun25 240702 81.37 81.86 81.20 81.28 -0.05 28,559 117,151 +3,916 Hover/Click
Jul25 240702 81.01 81.41 80.85 80.88 -0.05 5,663 26,366 +1,366 Hover/Click
Aug25 240702 80.68 80.98 80.49 80.49 -0.04 2,974 25,655 +91 Hover/Click
Sep25 240702 80.09 80.09 80.09 80.09 -0.03 2,900 28,850 +713 Hover/Click
Oct25 240702 79.72 79.72 79.72 79.72 -0.02 1,145 16,542 +456 Hover/Click
Total Volume and Open Interest 1,112,268 2,458,769 +35,216  
Gas Oil(ICE) Weekly Monthly
Jul24 240702 803.25 819.25 803.25 811.50 +13.75 56,767 124,098 -7,733 Hover/Click
Aug24 240702 801.50 817.00 801.50 810.25 +14.00 110,703 211,298 +7,690 Hover/Click
Sep24 240702 801.25 815.75 801.25 809.75 +13.50 70,490 111,769 +2,300 Hover/Click
Oct24 240702 801.25 814.50 801.25 809.25 +12.75 26,247 98,376 +3,194 Hover/Click
Nov24 240702 795.75 807.50 795.75 803.00 +12.00 14,463 67,474 +2,097 Hover/Click
Dec24 240702 787.75 798.75 787.75 794.75 +11.00 28,607 114,262 +57 Hover/Click
Jan25 240702 784.50 795.00 784.50 791.25 +10.50 6,884 44,479 +601 Hover/Click
Feb25 240702 781.50 791.50 781.50 787.75 +10.00 3,982 21,389 +230 Hover/Click
Mar25 240702 777.50 787.00 777.50 783.75 +9.75 3,122 39,975 +494 Hover/Click
Apr25 240702 773.75 781.25 773.50 778.50 +9.00 918 11,755 -54 Hover/Click
Total Volume and Open Interest 333,553 977,061 +9,904  
WTI Crude Oil(ICE) Weekly Monthly
Aug24 240702 83.40 84.38 82.73 82.81 -0.57 58,745 74,386 -4,086 Hover/Click
Sep24 240702 82.43 83.22 81.84 81.91 -0.41 97,330 89,134 +469 Hover/Click
Oct24 240702 81.44 82.10 80.96 81.03 -0.30 60,241 41,894 -312 Hover/Click
Nov24 240702 80.64 81.15 80.19 80.25 -0.23 43,688 22,558 +1,541 Hover/Click
Dec24 240702 79.83 80.37 79.50 79.56 -0.19 42,079 100,019 +1,935 Hover/Click
Jan25 240702 79.27 79.57 78.88 78.94 -0.15 10,496 21,407 -188 Hover/Click
Feb25 240702 78.88 78.88 78.31 78.36 -0.13 3,068 16,147 +4 Hover/Click
Mar25 240702 78.09 78.23 77.84 77.84 -0.09 3,216 21,693 -28 Hover/Click
Apr25 240702 77.33 77.33 77.33 77.33 -0.07 1,121 11,615 -15 Hover/Click
May25 240702 77.15 77.15 76.86 76.86 -0.05 946 11,335 -9 Hover/Click
Jun25 240702 76.56 76.78 76.41 76.41 -0.04 7,325 34,402 +186 Hover/Click
Jul25 240702 76.21 76.21 75.94 75.94 -0.04 987 10,923 -106 Hover/Click
Aug25 240702 75.50 75.50 75.50 75.50 -0.03 892 11,408 +122 Hover/Click
Sep25 240702 75.10 75.10 75.10 75.10 -0.02 740 14,635 -395 Hover/Click
Oct25 240702 74.72 74.72 74.72 74.72 -0.01 672 11,729 -400 Hover/Click
Nov25 240702 74.37 74.37 74.37 74.37 unch 681 11,604 -401 Hover/Click
Total Volume and Open Interest 345,897 614,174 -1,775  
US Dollar Index(ICE) Weekly Monthly
Sep24 240702 105.535 105.740 105.360 105.408 -0.180 18,383 44,874 +638 Hover/Click
Dec24 240702 105.210 105.320 105.018 105.018 -0.180 26 362 +1 Hover/Click
Mar25 240702 104.668 104.668 104.668 104.668 -0.180       Hover/Click
Total Volume and Open Interest 18,409 45,236 +639  
Australian Dollar(CME) Weekly Monthly
Sep24 240702 66.73 66.89 66.46 66.82 +0.18 105,676 193,531 +2,634 Hover/Click
Dec24 240702 66.68 66.95 66.58 66.93 +0.18 232 1,170 -98 Hover/Click
Mar25 240702 66.99 66.99 66.72 66.99 +0.18 3 90 -3 Hover/Click
Total Volume and Open Interest 106,275 195,968 +2,684  
British Pound(CME) Weekly Monthly
Sep24 240702 126.58 127.04 126.22 126.91 +0.43 119,685 187,795 -2,010 Hover/Click
Dec24 240702 126.48 127.00 126.31 126.99 +0.43 129 11,788 +8 Hover/Click
Mar25 240702 127.05 127.05 126.40 127.05 +0.43 1 219 +0 Hover/Click
Total Volume and Open Interest 120,021 201,568 -2,020  
Canadian Dollar(CME) Weekly Monthly
Sep24 240702 72.93 73.30 72.83 73.26 +0.37 98,365 263,937 +7,798 Hover/Click
Dec24 240702 73.08 73.45 73.00 73.41 +0.37 336 4,859 +20 Hover/Click
Mar25 240702 73.50 73.56 73.16 73.56 +0.36 0 585 +0 Hover/Click
Jun25 240702 73.68 73.68 73.33 73.68 +0.35 7 202 +3 Hover/Click
Total Volume and Open Interest 98,759 270,757 +7,836  
Japanese Yen(CME) Weekly Monthly
Sep24 240702 62.65 62.72 62.52 62.63 -0.01 122,391 341,028 -156 Hover/Click
Dec24 240702 63.42 63.52 63.36 63.46 -0.01 151 1,342 -50 Hover/Click
Mar25 240702 64.22 64.27 64.19 64.27 -0.02 1 147 +1 Hover/Click
Total Volume and Open Interest 123,006 346,582 -214  
Swiss Franc(CME) Weekly Monthly
Sep24 240702 111.76 111.77 111.44 111.58 -0.12 33,738 92,219 +3,764 Hover/Click
Dec24 240702 112.89 112.95 112.73 112.79 -0.13 7 589 +5 Hover/Click
Mar25 240702 114.24 114.24 113.96 113.96 -0.13 0 56 +0 Hover/Click
Total Volume and Open Interest 33,745 92,869 +3,769  
EuroFX(CME) Weekly Monthly
Sep24 240702 107.79 107.85 107.48 107.80 +0.11 241,963 625,168 +1,017 Hover/Click
Dec24 240702 108.18 108.32 107.95 108.27 +0.11 718 4,977 -68 Hover/Click
Mar25 240702 108.76 108.76 108.49 108.76 +0.11 20 2,718 -11 Hover/Click
Total Volume and Open Interest 245,852 640,905 +1,085  
Mexican Peso(CME) Weekly Monthly
Sep24 240702 537.88 542.88 534.63 541.00 +2.75 41,673 181,989 +3,013 Hover/Click
Dec24 240702 528.38 534.88 527.00 533.25 +2.63 122 942 +20 Hover/Click
Total Volume and Open Interest 41,796 182,999 +3,032  
Brazilian Real(CME) Weekly Monthly
Aug24 240702 176.40 177.05 174.85 175.65 -1.40 21,533 79,929 +1,638  
Sep24 240702 175.20 176.45 174.35 175.10 -1.40 627 389 +339 Hover/Click
Oct24 240702 177.30 177.30 174.60 174.60 -1.30        
Nov24 240702 174.05 174.05 174.05 174.05 -1.25        
Total Volume and Open Interest 22,160 80,318 +1,977  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep24 240702 116~120 117~010 116~090 116~210 +0~180 641,867 1,679,834 +13,845 Hover/Click
Dec24 240702 116~190 117~020 116~130 116~240 +0~180 124 566 +34 Hover/Click
Mar25 240702 116~260 116~260 116~260 116~260 +0~180       Hover/Click
Total Volume and Open Interest 641,991 1,680,400 +13,879  
10-Year T-Notes(CBOT) Weekly Monthly
Sep24 240702 109~080 109~195 109~070 109~150 +0~095 2,221,764 4,371,090 +44,200 Hover/Click
Dec24 240702 109~200 109~310 109~200 109~265 +0~090 168 1,206 +69 Hover/Click
Mar25 240702 110~100 110~100 110~100 110~100 +0~090       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep24 240702 106~056 106~130 106~052 106~094 +0~056 1,533,023 6,263,938 +21,311 Hover/Click
Dec24 240702 106~212 106~212 106~210 106~210 +0~046 1 3 +1 Hover/Click
Mar25 240702 107~014 107~014 107~014 107~014 +0~046       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep24 240702 102~005 102~035 102~003 102~017 +0~017 877,796 4,243,641 +18,441 Hover/Click
Dec24 240702 102~130 102~130 102~112 102~127 +0~017 6 16 +5 Hover/Click
Mar25 240702 102~254 102~254 102~254 102~254 +0~017       Hover/Click
Total Volume and Open Interest 877,802 4,243,657 +18,446  
3-Mth SOFR(CME) Weekly Monthly
Sep24 240702 95.040 95.055 95.035 95.045 +0.005 34,158 249,280 -2,863  
Dec24 240702 95.255 95.285 95.255 95.265 +0.005 34,819 273,872 +143  
Mar25 240702 95.460 95.490 95.455 95.470 +0.010 33,746 221,142 +117  
Jun25 240702 95.645 95.680 95.640 95.660 +0.015 31,516 162,756 -422  
Sep25 240702 95.800 95.840 95.795 95.820 +0.020 30,890 145,276 +620  
Dec25 240702 95.930 95.975 95.925 95.950 +0.020 47,626 173,199 +1,626  
Mar26 240702 96.025 96.075 96.025 96.050 +0.020 37,182 112,293 -1,573  
Jun26 240702 96.105 96.155 96.105 96.130 +0.020 29,427 76,127 +1,719  
Sep26 240702 96.165 96.220 96.165 96.190 +0.020 20,760 41,330 +11  
Dec26 240702 96.215 96.270 96.215 96.240 +0.025 24,109 68,776 +867  
Mar27 240702 96.255 96.310 96.255 96.280 +0.025 15,903 55,591 +1,514  
Jun27 240702 96.290 96.340 96.290 96.310 +0.025 16,443 53,376 +1,904  
Sep27 240702 96.310 96.365 96.310 96.330 +0.025 10,959 53,720 -566  
Dec27 240702 96.320 96.375 96.320 96.340 +0.025 11,670 47,606 -132  
Mar28 240702 96.325 96.380 96.325 96.345 +0.025 10,947 17,744 -1,566  
Jun28 240702 96.320 96.380 96.320 96.340 +0.025 5,029 9,698 +300  
Sep28 240702 96.310 96.370 96.310 96.330 +0.025 4,121 5,696 +87  
Dec28 240702 96.295 96.355 96.295 96.315 +0.025 4,035 4,035 -712  
Total Volume and Open Interest 414,213 2,028,461 +1,031  
Ultra T-Bond(CBOT)
Sep24 240702 122~22 123~18 122~16 123~03 +0~23 399,718 1,675,111 +383  
Dec24 240702 123~31 123~31 123~31 123~31 +0~20 1 2 +1  
Mar25 240702 125~05 125~05 125~05 125~05 +0~20        
Total Volume and Open Interest 399,719 1,675,113 +384  
Ultra 10-Yr T-Note(CBOT)
Sep24 240702 112~135 112~280 112~125 112~215 +0~125 623,738 2,085,330 +4,966  
Dec24 240702 113~005 113~005 113~005 113~005 +0~125        
Mar25 240702 113~115 113~115 113~115 113~115 +0~125        
Total Volume and Open Interest 623,738 2,085,330 +4,966  
30 Day Federal Funds(CBOT)
Jul24 240702 94.673 94.673 94.670 94.670 -0.003 91,736 389,139 +20,426  
Aug24 240702 94.695 94.695 94.690 94.690 -0.005 82,243 456,794 +28,854  
Sep24 240702 94.755 94.765 94.750 94.755 unch 20,889 94,482 +3,080  
Oct24 240702 94.850 94.860 94.850 94.855 +0.005 29,412 249,065 +5,418  
Nov24 240702 94.920 94.935 94.915 94.925 +0.005 27,960 150,792 -1,394  
Dec24 240702 95.020 95.040 95.020 95.025 +0.005 9,927 67,694 +483  
Total Volume and Open Interest 314,839 1,615,244 +57,802  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep24 240702 142.52 142.57 142.26 142.26 -0.28 765 13,821 -23 Hover/Click
Dec24 240702 141.36 141.36 141.36 141.36 -0.28       Hover/Click
Mar25 240702 141.36 141.36 141.36 141.36 -0.28       Hover/Click
Total Volume and Open Interest 765 13,821 -23  
Euro-Buxl(EUREX)
Sep24 240702 127.62 128.08 126.84 127.14 -0.26 113,274 216,343 +2,756  
Dec24 240702 127.26 127.26 127.26 127.26 -0.26 0 3 +0  
Mar25 240702 127.66 127.66 127.66 127.66 +0.08        
Total Volume and Open Interest 113,274 216,346 +2,756  
Euro-Bund(EUREX) Weekly Monthly
Sep24 240702 130.47 130.76 130.28 130.38 -0.03 1,103,097 1,390,363 -26,099 Hover/Click
Dec24 240702 130.07 130.15 129.85 129.94 -0.03 69 1,468 +64 Hover/Click
Mar25 240702 131.53 131.53 131.53 131.53 +0.17       Hover/Click
Total Volume and Open Interest 1,103,166 1,391,831 -26,035  
Euro-Bobl(EUREX) Weekly Monthly
Sep24 240702 115.89 116.04 115.82 115.87 +0.02 715,533 1,228,401 +13,316 Hover/Click
Dec24 240702 117.12 117.12 117.12 117.12 +0.02       Hover/Click
Mar25 240702 116.44 116.44 116.44 116.44 +0.11       Hover/Click
Total Volume and Open Interest 715,533 1,228,401 +13,316  
Euro-Schatz(EUREX)
Sep24 240702 105.53 105.58 105.50 105.53 +0.01 820,768 2,318,792 +149,242  
Dec24 240702 105.88 105.88 105.88 105.88 +0.01 0 32 +0  
Mar25 240702 106.54 106.54 106.54 106.54 +0.04        
Total Volume and Open Interest 820,768 2,318,824 +149,242  
3-Mth Euribor(EUREX)
Sep24 240702 96.450 96.465 96.450 96.465 +0.005 464 5,589 +21  
Dec24 240702 96.665 96.690 96.665 96.685 +0.020 1,227 5,873 -200  
Mar25 240702 96.865 96.895 96.865 96.895 +0.035 11,652 6,405 -49  
Total Volume and Open Interest 98,437 70,414 -562  
Long Gilt(LIFFE) Weekly Monthly
Sep24 240702 96~28 97~07 96~23 96~29 +0~07 295,500 701,890 +7,713 Hover/Click
Dec24 240702 95~22 95~22 95~22 95~22 +0~07 53 205 +21 Hover/Click
Total Volume and Open Interest 295,553 702,095 +7,734  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep24 240702 96.455 96.470 96.450 96.465 +0.005 146,887 592,922 +12,868  
Dec24 240702 96.670 96.695 96.660 96.685 +0.020 244,545 550,687 +435  
Mar25 240702 96.870 96.905 96.860 96.895 +0.035 166,447 432,001 +7,840  
Total Volume and Open Interest 1,535,393 4,020,538 +76,214  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep24 240702 95.50 95.50 95.46 95.49 -0.01 24,634 328,820 +7,641  
Dec24 240702 95.46 95.47 95.42 95.47 unch 24,262 247,363 +536  
Mar25 240702 95.53 95.54 95.48 95.53 -0.01 22,063 148,591 +3,485  
Jun25 240702 95.63 95.63 95.57 95.62 -0.01 14,881 112,123 +1,976  
Sep25 240702 95.72 95.72 95.66 95.72 -0.01 14,880 98,299 +4,484  
Dec25 240702 95.81 95.81 95.75 95.80 -0.02 9,524 94,598 +104  
Mar26 240702 95.88 95.88 95.81 95.87 -0.02 5,136 71,180 +646  
Jun26 240702 95.92 95.92 95.85 95.92 -0.01 3,836 35,125 +1,081  
Sep26 240702 95.89 95.94 95.89 95.94 -0.01 137 3,118 +124  
Dec26 240702 95.94 95.94 95.94 95.94 -0.02 0 989 +0  
Total Volume and Open Interest 119,353 1,140,865 +20,077  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240702 95.61 95.61 95.53 95.59 -0.02 212,252 1,045,982 +8,012  
Dec24 240702 95.59 95.59 95.59 95.59 -0.02        
Total Volume and Open Interest 212,252 1,045,982 +8,012  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240702 95.89 95.90 95.83 95.89 -0.01 198,413 861,572 +11,862  
Dec24 240702 95.89 95.89 95.89 95.89 -0.01        
Total Volume and Open Interest 198,413 861,572 +11,862  
Gold(CMX) Weekly Monthly
Aug24 240702 2341.6 2346.1 2327.4 2333.4 -5.5 142,601 343,959 -3,136 Hover/Click
Oct24 240702 2364.0 2368.8 2350.8 2356.4 -5.5 2,300 20,697 +425 Hover/Click
Dec24 240702 2387.7 2392.4 2374.0 2379.9 -5.4 10,347 66,906 +5,069 Hover/Click
Feb25 240702 2405.1 2413.6 2396.8 2402.7 -5.5 1,158 9,562 +311 Hover/Click
Apr25 240702 2431.0 2434.4 2416.4 2421.9 -5.7 321 4,687 +67 Hover/Click
Jun25 240702 2439.0 2441.9 2439.0 2441.9 -5.7 150 2,127 +124 Hover/Click
Aug25 240702 2466.1 2473.1 2460.9 2460.9 -5.7 12 41 +1 Hover/Click
Oct25 240702 2479.4 2479.4 2479.4 2479.4 -5.7 0 21 +0 Hover/Click
Dec25 240702 2496.6 2496.6 2496.6 2496.6 -5.7 212 2,490 +195 Hover/Click
Feb26 240702 2515.5 2515.5 2515.5 2515.5 -5.7 0 7 +0 Hover/Click
Apr26 240702 2534.5 2534.5 2534.5 2534.5 -5.7 0 6 +0 Hover/Click
Jun26 240702 2544.3 2544.3 2544.3 2544.3 -5.7 0 1 +0 Hover/Click
Total Volume and Open Interest 157,475 451,708 +3,354  
Silver(CMX) Weekly Monthly
Jul24 240702 2931.0 2962.0 2922.5 2935.3 +5.3 664 1,195 -597 Hover/Click
Sep24 240702 2976.5 3012.5 2949.0 2965.8 +4.5 45,989 129,058 -474 Hover/Click
Dec24 240702 3021.0 3055.5 2992.5 3009.2 +4.8 1,471 18,841 +308 Hover/Click
Mar25 240702 3053.5 3090.0 3042.0 3052.5 +5.6 172 3,412 +2 Hover/Click
May25 240702 3080.0 3117.0 3070.5 3079.8 +5.9 81 502 +18 Hover/Click
Jul25 240702 3104.5 3112.5 3100.5 3107.5 +6.6 39 88 +5 Hover/Click
Sep25 240702 3134.5 3134.5 3134.5 3134.5 +6.8 3 7 +0 Hover/Click
Total Volume and Open Interest 49,196 154,647 -689  
Platinum(NYMEX) Weekly Monthly
Jul24 240702 1003.6 1003.6 998.2 998.2 +19.9 21 38 -23 Hover/Click
Oct24 240702 993.4 1018.4 987.5 1009.2 +20.5 25,641 71,910 +541 Hover/Click
Jan25 240702 1005.6 1029.3 999.6 1020.6 +20.0 891 4,366 +179 Hover/Click
Apr25 240702 1013.8 1038.6 1010.2 1030.2 +19.1 194 821 +7 Hover/Click
Total Volume and Open Interest 26,860 77,424 +740  
Palladium(NYMEX) Weekly Monthly
Sep24 240702 980.00 1026.00 973.50 1021.30 +47.80 5,019 24,241 -542 Hover/Click
Dec24 240702 986.00 1024.50 976.00 1021.30 +47.40 203 1,778 +79 Hover/Click
Mar25 240702 1028.00 1028.00 1028.00 1028.00 +47.60 6 52 -1 Hover/Click
Total Volume and Open Interest 5,230 26,081 -462  
Copper(CMX) Weekly Monthly
Jul24 240702 442.40 447.40 440.05 442.95 +0.30 991 3,822 -321 Hover/Click
Sep24 240702 441.65 447.20 439.10 441.90 +0.10 47,462 160,457 -768 Hover/Click
Dec24 240702 443.30 448.60 441.00 443.35 -0.40 9,655 56,908 +299 Hover/Click
Mar25 240702 445.25 450.70 443.75 445.65 -0.50 1,903 16,757 +957 Hover/Click
May25 240702 448.00 451.55 446.20 446.90 -0.50 336 3,541 -17 Hover/Click
Total Volume and Open Interest 61,197 254,925 +171  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep24 240702 39498 39694 39338 39688 +177 147,942 82,570 -2,536 Hover/Click
Dec24 240702 39833 40070 39728 40069 +171 66 288 +19 Hover/Click
Mar25 240702 40487 40487 40487 40487 +158 0 4 +0 Hover/Click
Jun25 240702 40889 40889 40889 40889 +159       Hover/Click
Total Volume and Open Interest 148,008 82,862 -2,517  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep24 240702 39497 39693 39338 39688 +177 85,797 10,579 +747 Hover/Click
Dec24 240702 39859 40069 39725 40069 +171 276 194 +15 Hover/Click
Mar25 240702 40487 40487 40487 40487 +158 0 2 +0 Hover/Click
Jun25 240702 40889 40889 40889 40889 +159 0 1 +0 Hover/Click
Total Volume and Open Interest 86,073 10,776 +762  
S & P 500 E-Mini(CME) Weekly Monthly
Sep24 240702 5533.50 5569.75 5502.75 5568.75 +35.00 1,432,355 2,018,333 +14,752 Hover/Click
Dec24 240702 5587.00 5632.50 5565.75 5631.75 +35.25 887 11,071 +1,426 Hover/Click
Mar25 240702 5669.00 5692.50 5628.50 5692.50 +34.25 6 592 +0 Hover/Click
Jun25 240702 5748.75 5748.75 5748.75 5748.75 +35.00 20 120 +12 Hover/Click
Total Volume and Open Interest 1,433,268 2,031,035 +16,190  
e-Micro S&P 500(CME) Weekly Monthly
Sep24 240702 5532.50 5569.75 5502.75 5568.75 +35.00 863,487 99,326 +3,010 Hover/Click
Dec24 240702 5593.25 5632.00 5565.50 5631.75 +35.25 876 1,948 +25 Hover/Click
Mar25 240702 5681.25 5692.50 5632.25 5692.50 +34.25 7 67 -2 Hover/Click
Jun25 240702 5740.00 5748.75 5740.00 5748.75 +35.00 0 41 +0 Hover/Click
Total Volume and Open Interest 864,370 101,382 +3,033  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep24 240702 20045.75 20259.25 19910.00 20255.25 +203.25 639,341 244,878 +6,642 Hover/Click
Dec24 240702 20302.50 20512.00 20163.00 20509.25 +205.00 1,001 873 +34 Hover/Click
Mar25 240702 20749.00 20749.00 20494.00 20749.00 +205.00 0 14 +0 Hover/Click
Total Volume and Open Interest 640,342 245,768 +6,676  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep24 240702 20048.00 20259.50 19909.75 20255.25 +203.25 1,497,353 58,455 -3,023 Hover/Click
Dec24 240702 20303.00 20512.75 20162.75 20509.25 +205.00 3,218 2,348 +115 Hover/Click
Mar25 240702 20579.00 20750.00 20579.00 20749.00 +205.00 6 26 +3 Hover/Click
Total Volume and Open Interest 1,500,577 60,849 -2,905  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep24 240702 2931.60 2941.30 2914.10 2939.90 +11.30 15,567 37,865 +169 Hover/Click
Dec24 240702 2955.90 2955.90 2955.90 2955.90 +10.20       Hover/Click
Mar25 240702 2974.00 2974.00 2974.00 2974.00 +10.70       Hover/Click
Total Volume and Open Interest 15,567 37,865 +169  
Volatility Index(CBOE)
Jul24 240702 13.40 13.63 13.20 13.21 -0.21 90,901 169,656 -625  
Aug24 240702 14.40 14.60 14.20 14.30 -0.13 61,754 112,822 +7,262  
Sep24 240702 15.35 15.50 15.20 15.24 -0.12 25,893 68,436 +2,762  
Oct24 240702 17.75 17.90 17.60 17.66 -0.06 10,103 42,647 -415  
Total Volume and Open Interest 199,836 440,973 +10,883  
S & P 600(CME)
Sep24 240702 1303.80 1306.10 1292.10 1303.80 +5.50 1 569 +0  
Dec24 240702 1317.60 1317.60 1317.60 1317.60 +5.90        
Total Volume and Open Interest 1 569 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep24 240702 2049.20 2059.60 2035.90 2055.00 +6.60 210,660 449,288 +6,824 Hover/Click
Dec24 240702 2069.30 2080.40 2058.30 2076.40 +6.40 134 155 +11 Hover/Click
Mar25 240702 2095.90 2095.90 2095.90 2095.90 +4.70       Hover/Click
Total Volume and Open Interest 210,794 449,443 +6,835  
e-Micro Russell 2000(CME) Weekly Monthly
Sep24 240702 2048.20 2059.50 2035.80 2055.00 +6.60 51,582 14,402 +2,552 Hover/Click
Dec24 240702 2068.30 2080.50 2058.30 2076.40 +6.40 174 165 +25 Hover/Click
Mar25 240702 2095.90 2095.90 2095.90 2095.90 +4.70 0 5 +0 Hover/Click
Total Volume and Open Interest 51,756 14,579 +2,577  
Nikkei 225(CME)
Sep24 240702 39570 40320 39510 40305 +725 7,473 14,237 +609  
Dec24 240702 39840 40160 39370 40160 +720 4 32 +1  
Total Volume and Open Interest 7,477 14,269 +610  
Nikkei 225(SGX) Weekly Monthly
Sep24 240702 39675 40195 39445 40110 +440 32,243 89,182 -129  
Dec24 240702 39535 39875 39535 39875 +440 0 4,689 +1  
Mar25 240702 39835 39835 39835 39835 +440 0 266 +0  
Total Volume and Open Interest 32,257 98,314 -121  
Nikkei 225 Mini(JPX)
Sep24 240702 39680 40195 39440 40110 +440 730,736 285,199 +13,683  
Dec24 240702 39470 39980 39235 39910 +470 11,772 11,323 -170  
Mar25 240702 39450 39950 39240 39880 +440 610 2,745 +78  
Total Volume and Open Interest 785,611 349,566 +14,898  
Nikkei 225(JPX)
Sep24 240702 39680 40190 39450 40110 +440 50,609 188,221 +3,355  
Dec24 240702 39430 39970 39250 39910 +470 168 45,038 +11  
Mar25 240702 39400 39900 39250 39880 +440 6 5,312 +2  
Total Volume and Open Interest 50,789 259,941 +3,370  
Nikkei 225(CME) Yen
Sep24 240702 39520 40270 39460 40260 +730 26,712 49,014 +822  
Dec24 240702 39530 40055 39260 40055 +730 1 12 +1  
Mar25 240702 40315 40315 40315 40315 +720        
Total Volume and Open Interest 26,713 49,026 +823  
Nikkei 225(CME) e-Mini Yen
Sep24 240702 40260 40260 40260 40260 +730        
Dec24 240702 40055 40055 40055 40055 +730        
Mar25 240702 40315 40315 40315 40315 +720 0 1 +0  
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jul24 240702 7582.0 7582.0 7490.5 7552.0 -25.0 88,094 194,590 +15,064  
Aug24 240702 7575.0 7575.0 7575.0 7575.0 -25.0 1 4 +2  
Sep24 240702 7610.0 7611.0 7533.0 7604.5 -25.0 406 2,752 +148  
Dec24 240702 7658.0 7658.0 7658.0 7658.0 -25.0 0 21 +0  
Mar25 240702 7723.0 7723.0 7723.0 7723.0 -25.0        
Jun25 240702 7604.5 7604.5 7604.5 7604.5 -25.0        
Total Volume and Open Interest 88,501 197,367 +15,214  
Hang Seng Index(HKFE) Weekly Monthly
Jul24 240702 17588 17889 17480 17679 +49 98,840 119,624 -1,589  
Aug24 240702 17589 17923 17540 17714 +47 321 4,245 +211  
Sep24 240702 17468 17855 17466 17662 +47 592 15,117 -174  
Total Volume and Open Interest 99,909 146,361 -25,727  
DAX(EUREX) Weekly Monthly
Sep24 240702 18486.0 18489.0 18191.0 18315.0 -175.0 43,969 60,535 -885  
Dec24 240702 18491.0 18491.0 18491.0 18491.0 -179.0 37 187 +15  
Mar25 240702 18669.0 18669.0 18669.0 18669.0 -188.0        
Total Volume and Open Interest 44,006 60,722 -870  
Mini-DAX(EUREX)
Sep24 240702 18487.0 18487.0 18190.0 18315.0 -175.0 30,486 8,094 +727  
Dec24 240702 18580.0 18580.0 18467.0 18491.0 -179.0 2 23 +0  
Mar25 240702 18669.0 18669.0 18669.0 18669.0 -188.0        
Total Volume and Open Interest 30,488 8,117 +727  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep24 240702 4977 4977 4903 4940 -32 729,644 2,327,890 -10,660  
Dec24 240702 4964 4969 4946 4969 -32 9 45,400 -1  
Mar25 240702 5002 5002 5002 5002 -33 0 5,000 +0  
Total Volume and Open Interest 730,063 2,379,165 -10,251  
Swiss Market Index(EUREX) Weekly Monthly
Sep24 240702 12070 12070 11953 12043 -46 18,597 165,409 -1,393  
Dec24 240702 12000 12086 12000 12086 -48 0 1,490 +0  
Mar25 240702 12077 12077 12077 12077 -49 0 8 +0  
Total Volume and Open Interest 18,597 166,907 -1,393  
FT-SE 100(EURONEXT) Weekly Monthly
Sep24 240702 8193.00 8204.00 8135.50 8151.00 -62.00 104,542 495,036 -3,959  
Dec24 240702 8245.00 8245.00 8201.00 8209.00 -62.50 20 355 +13  
Mar25 240702 8241.50 8241.50 8241.50 8241.50 -62.50        
Total Volume and Open Interest 104,562 495,391 -3,946  
SPI 200(SFE) Weekly Monthly
Sep24 240702 7742.0 7768.0 7690.0 7703.0 -41.0 41,921 287,162 +3  
Dec24 240702 7755.0 7755.0 7755.0 7755.0 -41.0 0 44 +0  
Mar25 240702 7743.0 7743.0 7743.0 7743.0 -41.0        
Total Volume and Open Interest 41,922 287,836 +2  
FTSE MIB(ISE)
Sep24 240702 33950.00 33950.00 33460.00 33679.00 -248.00 16,386 89,405 +1,159  
Dec24 240702 33765.00 33765.00 33605.00 33605.00 -262.00 3 19 +3  
Mar25 240702 33787.00 33787.00 33787.00 33787.00 -265.00        
Total Volume and Open Interest 16,389 89,424 +1,162  
KOSPI 200(KFE)
Sep24 240702 384.20 386.30 382.70 383.50 -3.20 205,815 283,533 +4,272  
Dec24 240702 386.20 388.20 384.90 385.50 -3.40 172 21,084 +11  
Mar25 240702 386.50 388.00 385.40 386.05 -2.55 7 1,944 -2  
Total Volume and Open Interest 205,997 311,117 +4,285  
GSCI(CME) Weekly Monthly
Jul24 240702 587.75 588.45 584.35 584.75 +0.30 5 503 -6  
Aug24 240702 581.30 584.05 581.30 581.30 +0.30        
Sep24 240702 583.80 583.80 583.80 583.80 +5.30        
Total Volume and Open Interest 5 503 -6  
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

Seasonal sell-offs and weather risks create opportunity. COT report tips the odds. Will you play it safe or go big? https://tinyurl.com/z7ss6f64