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 Wed July 03, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul24 240703 1162.25 1180.25 1162.00 1176.50 +11.50 1,375 2,705 -449 Hover/Click
Aug24 240703 1150.25 1162.50 1146.00 1157.75 +7.50 44,354 96,611 +2,029 Hover/Click
Sep24 240703 1110.50 1122.25 1107.75 1117.50 +6.75 19,960 40,315 -352 Hover/Click
Nov24 240703 1113.50 1126.25 1110.75 1121.50 +8.50 126,891 406,564 -1,517 Hover/Click
Jan25 240703 1127.50 1140.25 1124.75 1135.50 +9.00 24,096 63,008 -1,763 Hover/Click
Mar25 240703 1130.25 1146.00 1130.00 1141.00 +10.00 30,640 113,547 +7,784 Hover/Click
May25 240703 1137.00 1152.50 1136.75 1147.75 +10.25 9,912 29,761 +1,895 Hover/Click
Jul25 240703 1146.00 1160.25 1145.00 1156.00 +10.50 4,420 18,406 +1,181 Hover/Click
Aug25 240703 1154.00 1154.00 1149.00 1151.50 +10.75 169 1,543 +95 Hover/Click
Sep25 240703 1133.25 1133.25 1128.00 1130.00 +11.25 322 785 +118 Hover/Click
Nov25 240703 1113.50 1126.25 1110.75 1122.75 +11.50 3,090 12,167 +1,225 Hover/Click
Jan26 240703 1131.75 1134.50 1131.75 1131.75 +11.00 30 225 +25 Hover/Click
Mar26 240703 1130.75 1131.75 1130.75 1130.75 +10.75 0 42 +0 Hover/Click
May26 240703 1134.25 1135.25 1134.25 1134.25 +11.00 0 38 +0 Hover/Click
Total Volume and Open Interest 265,259 786,077 +10,271  
Soybean Meal(CBOT) Weekly Monthly
Jul24 240703 369.00 372.20 367.10 370.50 +1.60 957 4,088 -470 Hover/Click
Aug24 240703 350.30 353.40 348.70 350.10 -0.20 42,053 83,677 +519 Hover/Click
Sep24 240703 333.60 335.30 331.70 332.50 -0.70 31,663 53,747 +1,574 Hover/Click
Oct24 240703 325.80 328.90 325.10 325.90 +0.40 20,556 42,276 +748 Hover/Click
Dec24 240703 328.70 332.10 327.50 329.20 +0.90 62,626 228,069 +4,545 Hover/Click
Jan25 240703 329.30 332.30 328.10 329.50 +0.60 11,399 37,637 +687 Hover/Click
Mar25 240703 329.90 332.90 329.00 330.00 +0.50 6,535 28,834 +574 Hover/Click
May25 240703 330.90 334.20 330.50 331.20 +0.30 2,935 9,377 +590 Hover/Click
Jul25 240703 334.40 336.90 333.10 333.90 +0.30 2,038 6,186 +278 Hover/Click
Aug25 240703 333.00 335.90 332.90 333.20 +0.20 331 1,689 +100 Hover/Click
Total Volume and Open Interest 181,747 498,442 +9,289  
Soybean Oil(CBOT) Weekly Monthly
Jul24 240703 47.24 48.75 47.19 48.60 +1.67 835 595 +23 Hover/Click
Aug24 240703 47.10 48.85 46.81 48.64 +1.60 62,442 100,552 -6,033 Hover/Click
Sep24 240703 47.00 48.64 46.69 48.42 +1.47 32,916 66,961 -303 Hover/Click
Oct24 240703 46.76 48.26 46.47 48.06 +1.32 17,799 49,202 +2,807 Hover/Click
Dec24 240703 46.74 48.09 46.41 47.91 +1.19 101,159 235,566 -7,821 Hover/Click
Jan25 240703 46.72 48.04 46.44 47.84 +1.10 26,657 43,404 -3,435 Hover/Click
Mar25 240703 46.70 48.00 46.47 47.77 +1.01 10,261 32,400 -885 Hover/Click
May25 240703 46.77 48.04 46.52 47.81 +1.00 2,652 13,001 +285 Hover/Click
Jul25 240703 46.80 48.08 46.53 47.83 +0.99 2,294 6,324 +185 Hover/Click
Aug25 240703 47.21 47.60 47.21 47.60 +0.99 239 1,515 -24 Hover/Click
Total Volume and Open Interest 258,412 557,428 -14,897  
Canola(WCE) Weekly Monthly
Jul24 240703 623.5 623.5 623.5 623.5 +1.6 0 86 -196 Hover/Click
Nov24 240703 648.9 659.7 641.4 652.7 +1.6 56,071 206,987 -1,939 Hover/Click
Jan25 240703 657.0 668.7 649.7 662.5 +4.1 10,712 31,172 -218 Hover/Click
Mar25 240703 662.9 674.3 656.6 668.3 +4.0 1,988 11,609 +312 Hover/Click
May25 240703 664.3 677.2 660.9 672.2 +4.1 283 6,902 +9 Hover/Click
Jul25 240703 671.9 676.0 671.9 674.0 +4.6 116 482 +24 Hover/Click
Total Volume and Open Interest 69,354 257,885 -2,001  
Corn(CBOT) Weekly Monthly
Jul24 240703 402.25 405.00 399.00 403.50 +1.50 764 1,755 -649 Hover/Click
Sep24 240703 407.75 409.75 404.00 405.50 -2.50 121,577 615,160 -315 Hover/Click
Dec24 240703 421.00 423.00 417.50 419.50 -1.75 151,486 636,413 +6,811 Hover/Click
Mar25 240703 435.00 436.50 431.50 433.50 -1.50 26,475 121,676 +1,323 Hover/Click
May25 240703 444.75 446.00 441.00 443.00 -1.75 6,202 32,078 +478 Hover/Click
Jul25 240703 452.25 453.75 448.50 450.75 -1.75 5,494 61,816 +337 Hover/Click
Sep25 240703 451.75 452.25 448.00 450.75 -1.25 826 9,952 +147 Hover/Click
Dec25 240703 455.75 457.25 452.75 455.75 -0.75 6,231 36,686 -141 Hover/Click
Mar26 240703 466.00 467.75 463.50 466.50 -0.75 429 1,566 -50 Hover/Click
May26 240703 470.00 472.50 470.00 472.50 -1.00 306 309 -20 Hover/Click
Total Volume and Open Interest 321,553 1,520,100 +6,775  
Wheat(CBOT) Weekly Monthly
Jul24 240703 563.75 563.75 554.50 554.50 -7.00 283 394 -197 Hover/Click
Sep24 240703 582.00 588.50 572.75 574.00 -7.00 53,054 213,926 -1,255 Hover/Click
Dec24 240703 605.50 611.75 596.50 598.00 -6.75 28,298 118,721 -545 Hover/Click
Mar25 240703 625.25 630.25 617.00 618.25 -5.50 8,629 39,451 +290 Hover/Click
May25 240703 635.00 639.50 627.50 629.00 -4.00 2,813 7,561 -153 Hover/Click
Jul25 240703 636.75 642.00 630.25 632.50 -2.25 2,438 17,716 +324 Hover/Click
Total Volume and Open Interest 95,887 402,777 -1,491  
Wheat(KCBT) Weekly Monthly
Jul24 240703 593.00 594.00 581.50 581.50 -11.50 21 142 -20 Hover/Click
Sep24 240703 592.50 596.50 581.50 583.50 -8.75 26,257 136,437 +1,608 Hover/Click
Dec24 240703 608.50 612.75 598.75 601.00 -7.75 11,381 68,007 -633 Hover/Click
Mar25 240703 622.00 625.75 613.25 615.25 -6.75 4,472 23,532 +546 Hover/Click
May25 240703 628.00 633.00 621.00 622.75 -6.50 736 3,669 +98 Hover/Click
Jul25 240703 632.50 633.50 622.25 623.75 -6.25 440 5,812 +112 Hover/Click
Sep25 240703 634.50 640.00 629.75 630.50 -6.25 81 430 -12 Hover/Click
Total Volume and Open Interest 43,406 238,319 +1,701  
Wheat(MGE) Weekly Monthly
Jul24 240703 630.00 631.50 621.00 621.00 -7.00 3 83 -3 Hover/Click
Sep24 240703 631.00 634.75 620.75 622.75 -8.25 5,367 46,024 -46 Hover/Click
Dec24 240703 648.25 651.75 638.75 641.00 -8.25 2,431 18,537 +330 Hover/Click
Mar25 240703 663.50 668.25 654.25 656.50 -8.50 340 6,181 +121 Hover/Click
May25 240703 673.50 673.50 663.75 665.25 -9.50 79 1,608 +41 Hover/Click
Jul25 240703 683.25 683.25 671.75 673.50 -9.50 36 228 -4 Hover/Click
Total Volume and Open Interest 8,342 73,210 +402  
Oats(CBOT) Weekly Monthly
Jul24 240703 311.25 311.25 311.25 311.25 -3.25 11 11 +11 Hover/Click
Sep24 240703 312.50 312.50 307.25 307.75 -3.25 93 1,749 -2 Hover/Click
Dec24 240703 317.25 317.25 312.00 313.75 -3.00 439 3,263 +92 Hover/Click
Mar25 240703 324.25 324.25 324.25 324.25 -3.25 6 58 +3 Hover/Click
Total Volume and Open Interest 549 5,109 +104  
Rough Rice(CBOT) Weekly Monthly
Jul24 240703 16.93 16.93 16.93 16.93 +0.01 5 298 -10 Hover/Click
Sep24 240703 15.06 15.10 14.98 14.99 -0.07 814 6,776 +118 Hover/Click
Nov24 240703 15.27 15.28 15.20 15.22 -0.05 37 454 -13 Hover/Click
Jan25 240703 15.44 15.44 15.44 15.44 -0.03 23 68 -8 Hover/Click
Total Volume and Open Interest 976 7,709 +134  
Live Cattle(CME) Weekly Monthly
Aug24 240703 185.250 186.100 185.250 185.935 +0.835 24,457 128,935 -2,252 Hover/Click
Oct24 240703 185.550 186.880 185.550 186.850 +1.200 17,277 85,902 +3,242 Hover/Click
Dec24 240703 187.650 188.900 187.450 188.850 +1.200 12,871 56,074 +2,178 Hover/Click
Feb25 240703 189.150 190.350 188.950 190.300 +0.950 6,647 22,979 +298 Hover/Click
Apr25 240703 190.485 191.600 190.400 191.535 +0.785 3,246 16,030 +10 Hover/Click
Jun25 240703 184.380 185.380 184.380 185.350 +0.800 386 7,185 -31 Hover/Click
Total Volume and Open Interest 65,106 319,976 +3,522  
Feeder Cattle(CME) Weekly Monthly
Aug24 240703 260.500 263.900 260.500 263.380 +2.280 9,551 21,457 -840 Hover/Click
Sep24 240703 261.200 263.800 261.200 263.630 +2.295 3,340 8,762 +620 Hover/Click
Oct24 240703 261.500 263.600 261.335 263.525 +2.075 2,153 7,712 +102 Hover/Click
Nov24 240703 260.650 263.400 260.650 263.335 +2.060 1,367 5,900 +146 Hover/Click
Jan25 240703 258.950 261.230 258.950 261.185 +2.085 814 3,621 +81 Hover/Click
Mar25 240703 259.500 261.435 259.400 261.350 +1.915 600 1,932 +112 Hover/Click
Apr25 240703 261.630 263.480 261.630 263.400 +1.965 67 425 -9 Hover/Click
Total Volume and Open Interest 17,924 50,143 +232  
Lean Hogs(CME) Weekly Monthly
Jul24 240703 89.250 90.080 89.250 89.750 +0.520 5,907 15,494 -622 Hover/Click
Aug24 240703 89.780 90.450 89.230 89.830 +0.050 28,218 96,147 -1,999 Hover/Click
Oct24 240703 74.300 74.930 73.550 74.180 -0.100 14,978 64,287 +1,024 Hover/Click
Dec24 240703 68.500 68.600 67.430 68.000 -0.200 9,432 48,265 -1,092 Hover/Click
Feb25 240703 73.230 73.230 72.300 72.730 -0.220 4,233 18,064 -168 Hover/Click
Apr25 240703 78.930 78.930 77.980 78.380 -0.270 2,191 13,936 +427 Hover/Click
May25 240703 83.780 83.780 83.580 83.750 +0.070 10 99 +1  
Jun25 240703 91.450 91.700 90.950 91.300 -0.150 260 3,076 +52 Hover/Click
Total Volume and Open Interest 65,275 260,392 -2,350  
Class III Milk(CME) Weekly Monthly
Jul24 240703 19.43 19.68 19.40 19.54 +0.12 375 3,532 -61 Hover/Click
Aug24 240703 19.66 19.98 19.45 19.85 +0.24 575 4,877 -45 Hover/Click
Sep24 240703 20.09 20.38 19.98 20.29 +0.22 151 2,612 -10 Hover/Click
Oct24 240703 20.10 20.26 19.98 20.24 +0.19 27 1,853 +7 Hover/Click
Nov24 240703 19.84 19.94 19.78 19.93 +0.17 10 1,459 -1 Hover/Click
Dec24 240703 19.31 19.35 19.26 19.35 +0.01 13 1,383 +1 Hover/Click
Jan25 240703 18.67 18.70 18.67 18.70 -0.05 5 668 +5 Hover/Click
Feb25 240703 18.58 18.58 18.52 18.53 unch 0 714 +0 Hover/Click
Mar25 240703 18.69 18.69 18.68 18.69 unch 0 626 +0 Hover/Click
Apr25 240703 18.56 18.56 18.56 18.56 -0.01 0 461 +0 Hover/Click
May25 240703 18.61 18.61 18.61 18.61 -0.01 0 425 +0 Hover/Click
Jun25 240703 18.55 18.55 18.55 18.55 -0.05 0 290 +0 Hover/Click
Jul25 240703 18.40 18.40 18.40 18.40 unch 0 260 +0 Hover/Click
Total Volume and Open Interest 1,156 19,751 -3,820  
Cocoa(ICE) Weekly Monthly
Jul24 240703 7811 7811 7811 7811 +38 412 1,057 -406 Hover/Click
Sep24 240703 7720 8155 7641 7706 -82 8,210 48,764 -477 Hover/Click
Dec24 240703 6608 6947 6600 6743 +65 4,234 41,187 +433 Hover/Click
Mar25 240703 6028 6290 6026 6123 +62 3,523 24,594 +786 Hover/Click
May25 240703 5857 6095 5846 5947 +63 1,794 8,509 +105 Hover/Click
Jul25 240703 5731 5959 5731 5835 +76 931 6,401 +24 Hover/Click
Sep25 240703 5602 5807 5599 5718 +83 615 2,211 +58 Hover/Click
Total Volume and Open Interest 20,110 135,205 +604  
Coffee "C"(ICE) Weekly Monthly
Jul24 240703 228.05 228.05 225.95 225.95 -3.15 12 222 -6 Hover/Click
Sep24 240703 226.30 227.75 223.10 224.20 -3.10 16,185 103,565 +500 Hover/Click
Dec24 240703 223.75 225.05 220.80 222.05 -2.65 6,114 56,339 +734 Hover/Click
Mar25 240703 221.45 222.65 218.55 219.80 -2.80 2,738 29,799 -255 Hover/Click
May25 240703 219.15 220.15 216.10 217.45 -2.90 1,271 7,252 +44 Hover/Click
Jul25 240703 217.10 217.30 214.20 215.40 -3.00 553 3,752 +157 Hover/Click
Total Volume and Open Interest 27,286 211,372 +1,240  
Orange Juice(ICE) Weekly Monthly
Jul24 240703 436.75 436.75 436.75 436.75 -8.80 44 393 -44 Hover/Click
Sep24 240703 438.00 442.00 424.60 426.60 -11.85 775 7,523 +124 Hover/Click
Nov24 240703 432.00 434.00 419.70 422.05 -10.15 185 1,126 -9 Hover/Click
Jan25 240703 414.50 415.70 414.00 415.70 -10.55 65 177 +23 Hover/Click
Mar25 240703 404.25 404.25 404.25 404.25 -10.55 0 27 +0 Hover/Click
May25 240703 391.50 391.50 391.50 391.50 -9.50 0 1 +0 Hover/Click
Total Volume and Open Interest 1,069 9,248 +94  
Sugar #11(ICE) Weekly Monthly
Oct24 240703 20.61 20.73 20.45 20.53 -0.08 74,275 357,851 -5,892 Hover/Click
Mar25 240703 20.83 21.00 20.72 20.84 -0.01 35,128 183,547 +4,912 Hover/Click
May25 240703 19.80 19.95 19.72 19.88 +0.08 17,867 81,275 +982 Hover/Click
Jul25 240703 19.15 19.20 19.00 19.17 +0.10 16,559 66,536 +2,326 Hover/Click
Oct25 240703 18.71 18.82 18.65 18.79 +0.08 9,735 35,575 +973 Hover/Click
Mar26 240703 18.74 18.78 18.63 18.74 +0.04 3,695 21,729 +620 Hover/Click
May26 240703 18.04 18.08 17.96 18.02 +0.01 931 9,219 +77 Hover/Click
Jul26 240703 17.67 17.70 17.59 17.64 -0.01 1,155 8,650 +46 Hover/Click
Oct26 240703 17.61 17.66 17.55 17.59 -0.02 1,082 7,161 +15 Hover/Click
Total Volume and Open Interest 160,907 775,139 +4,314  
London Cocoa(LCE) Weekly Monthly
Jul24 240703 7688 7985 7651 7696 -9 6,083 10,917 -5,170 Hover/Click
Sep24 240703 6451 6745 6417 6452 -24 4,045 57,285 -334 Hover/Click
Dec24 240703 5322 5489 5287 5339 -3 4,017 50,780 +151 Hover/Click
Mar25 240703 4831 4971 4772 4826 -4 2,330 49,252 +115 Hover/Click
May25 240703 4674 4815 4621 4681 +9 1,855 17,986 -406 Hover/Click
Jul25 240703 4549 4675 4480 4558 +13 819 11,671 +186 Hover/Click
Sep25 240703 4400 4530 4353 4424 +21 681 7,591 -41 Hover/Click
Total Volume and Open Interest 20,268 216,808 -5,530  
London Sugar(LCE) Weekly Monthly
Aug24 240703 584.10 584.80 575.10 575.50 -8.80 12,790 24,754 -4,021 Hover/Click
Oct24 240703 574.20 576.90 569.70 573.30 -3.00 12,358 32,518 +2,288 Hover/Click
Dec24 240703 566.60 571.00 564.50 569.00 +0.20 2,693 12,999 +86 Hover/Click
Mar25 240703 562.60 567.90 562.00 566.10 +1.30 2,830 14,951 +719 Hover/Click
May25 240703 554.20 557.90 553.30 556.90 +1.80 530 4,676 -80 Hover/Click
Total Volume and Open Interest 31,957 97,562 -979  
Cotton(ICE) Weekly Monthly
Jul24 240703 68.68 68.68 68.68 68.68 -0.65       Hover/Click
Oct24 240703 71.63 72.08 70.85 70.85 -0.65 42 356 +20 Hover/Click
Dec24 240703 72.69 73.10 72.32 72.36 -0.34 13,885 155,515 +540 Hover/Click
Mar25 240703 74.39 74.70 73.99 74.05 -0.34 4,171 30,217 +415 Hover/Click
May25 240703 75.81 76.00 75.35 75.40 -0.35 1,448 9,623 +79 Hover/Click
Jul25 240703 76.69 76.89 76.32 76.42 -0.28 577 5,004 +266 Hover/Click
Total Volume and Open Interest 20,324 210,048 +1,365  
Crude Oil(NYM) Weekly Monthly
Aug24 240703 83.20 83.93 82.46 83.88 +1.07 367,787 291,548 -29,250 Hover/Click
Sep24 240703 82.25 83.07 81.59 83.02 +1.11 225,170 242,665 -443 Hover/Click
Oct24 240703 81.33 82.18 80.77 82.13 +1.10 94,772 149,885 +1,331 Hover/Click
Nov24 240703 80.54 81.37 80.02 81.32 +1.07 56,512 80,714 +237 Hover/Click
Dec24 240703 79.83 80.63 79.37 80.59 +1.03 101,182 204,472 +4,018 Hover/Click
Jan25 240703 79.15 79.96 78.78 79.93 +0.99 25,588 69,602 +2,569 Hover/Click
Feb25 240703 78.53 79.35 78.23 79.31 +0.95 9,985 39,681 +411 Hover/Click
Mar25 240703 78.00 78.78 77.71 78.75 +0.91 17,160 55,404 +1,469 Hover/Click
Apr25 240703 77.64 78.22 77.27 78.22 +0.89 5,109 31,166 +261 Hover/Click
May25 240703 77.13 77.72 76.80 77.72 +0.86 2,414 29,050 +75 Hover/Click
Jun25 240703 76.50 77.23 76.29 77.23 +0.82 30,251 100,907 +737 Hover/Click
Jul25 240703 76.19 76.73 76.02 76.73 +0.79 1,992 30,857 +198 Hover/Click
Aug25 240703 75.44 76.27 75.44 76.27 +0.77 1,342 19,779 +783 Hover/Click
Sep25 240703 75.39 75.84 75.19 75.84 +0.74 3,894 30,929 +359 Hover/Click
Oct25 240703 75.43 75.43 75.43 75.43 +0.71 458 14,207 +158 Hover/Click
Nov25 240703 75.06 75.06 75.06 75.06 +0.69 1,844 15,499 +820 Hover/Click
Total Volume and Open Interest 1,000,056 1,721,585 -12,785  
e-miNY Crude Oil(NYM)
Aug24 240703 83.350 83.925 82.450 83.875 +1.075 7,252 1,472 -89  
Sep24 240703 82.150 83.050 81.600 83.025 +1.125 737 413 +9  
Oct24 240703 81.425 82.125 80.900 82.125 +1.100 56 71 +10  
Nov24 240703 80.425 81.325 80.075 81.325 +1.075 11 17 -1  
Dec24 240703 79.725 80.600 79.400 80.600 +1.050 21 176 +0  
Jan25 240703 79.925 79.925 79.925 79.925 +0.975 0 6 +0  
Feb25 240703 79.300 79.300 79.300 79.300 +0.950 0 3 +0  
Mar25 240703 78.750 78.750 78.750 78.750 +0.900 2 4 +0  
Apr25 240703 78.225 78.225 78.225 78.225 +0.900        
May25 240703 77.725 77.725 77.725 77.725 +0.875 0 1 +0  
Total Volume and Open Interest 8,080 2,206 -71  
NY Harbor ULSD(NYM) Weekly Monthly
Aug24 240703 263.19 263.62 259.31 263.43 +0.46 77,562 92,485 +1,147 Hover/Click
Sep24 240703 264.40 264.96 260.85 264.80 +0.65 59,695 62,733 +1,970 Hover/Click
Oct24 240703 264.89 265.76 261.74 265.63 +1.00 36,295 38,303 +791 Hover/Click
Nov24 240703 264.31 265.58 261.62 265.46 +1.23 15,590 27,901 -335 Hover/Click
Dec24 240703 263.56 264.64 260.82 264.53 +1.37 22,643 49,060 -146 Hover/Click
Jan25 240703 263.16 264.58 260.87 264.48 +1.44 5,799 18,490 -245 Hover/Click
Feb25 240703 262.81 263.81 260.18 263.70 +1.48 4,232 9,767 +569 Hover/Click
Mar25 240703 261.12 262.14 258.59 262.01 +1.46 3,639 14,753 -143 Hover/Click
Apr25 240703 258.35 259.71 256.29 259.59 +1.48 1,246 6,107 -105 Hover/Click
May25 240703 256.55 257.79 255.18 257.79 +1.47 1,199 2,947 +66 Hover/Click
Jun25 240703 254.99 256.41 253.34 256.36 +1.47 4,343 21,646 +222 Hover/Click
Jul25 240703 254.55 255.95 253.03 255.92 +1.46 509 1,779 +94 Hover/Click
Aug25 240703 255.69 255.69 255.69 255.69 +1.46 201 1,087 +7 Hover/Click
Sep25 240703 255.62 255.62 255.62 255.62 +1.47 161 1,242 +23 Hover/Click
Total Volume and Open Interest 234,161 362,479 +4,012  
RBOB Gasoline(NYM) Weekly Monthly
Aug24 240703 257.55 260.29 253.98 260.13 +2.79 76,693 140,345 -2,753 Hover/Click
Sep24 240703 253.49 256.34 250.68 256.21 +2.67 57,780 96,937 +1,312 Hover/Click
Oct24 240703 233.90 236.90 231.76 236.79 +2.94 25,185 45,260 +212 Hover/Click
Nov24 240703 227.33 230.59 225.87 230.50 +3.04 12,233 35,888 +585 Hover/Click
Dec24 240703 223.17 226.25 221.86 226.17 +3.10 11,449 31,565 +86 Hover/Click
Jan25 240703 221.57 224.30 220.14 224.22 +3.12 5,678 16,735 +728 Hover/Click
Feb25 240703 221.30 224.32 220.32 224.25 +3.14 3,489 5,350 -338 Hover/Click
Mar25 240703 222.25 225.69 221.84 225.62 +3.17 2,083 10,322 +420 Hover/Click
Apr25 240703 242.08 244.28 241.39 244.28 +2.72 766 5,462 +47 Hover/Click
May25 240703 241.80 243.55 241.05 243.55 +2.48 389 2,253 -63 Hover/Click
Total Volume and Open Interest 197,289 400,397 +309  
e-miNY RBOB Gasoline(NYM)
Aug24 240703 260.13 260.13 260.13 260.13 +2.79        
Sep24 240703 256.21 256.21 256.21 256.21 +2.67        
Oct24 240703 236.79 236.79 236.79 236.79 +2.94        
Nov24 240703 230.50 230.50 230.50 230.50 +3.04        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Aug24 240703 2.466 2.480 2.410 2.418 -0.017 154,263 201,499 -1,292 Hover/Click
Sep24 240703 2.485 2.503 2.434 2.447 -0.007 96,168 269,859 -1,687 Hover/Click
Oct24 240703 2.590 2.607 2.542 2.553 -0.008 63,853 153,716 -3,366 Hover/Click
Nov24 240703 3.007 3.020 2.963 2.973 -0.007 37,834 126,655 +699 Hover/Click
Dec24 240703 3.493 3.494 3.442 3.457 -0.006 20,583 72,463 -427 Hover/Click
Jan25 240703 3.759 3.762 3.715 3.725 -0.011 21,811 106,148 +271 Hover/Click
Feb25 240703 3.595 3.605 3.560 3.573 -0.006 4,677 45,635 +524 Hover/Click
Mar25 240703 3.201 3.216 3.174 3.184 -0.004 13,433 106,505 +2,124 Hover/Click
Apr25 240703 2.989 3.009 2.970 2.985 +0.002 12,752 68,830 +1,319 Hover/Click
May25 240703 3.027 3.046 3.011 3.022 +0.001 3,209 43,876 +104 Hover/Click
Jun25 240703 3.195 3.209 3.181 3.195 +0.005 2,384 23,593 +67 Hover/Click
Jul25 240703 3.400 3.409 3.382 3.407 +0.015 3,083 23,646 -444 Hover/Click
Aug25 240703 3.465 3.465 3.427 3.452 +0.012 2,264 12,493 -84 Hover/Click
Sep25 240703 3.406 3.415 3.388 3.415 +0.014 2,140 10,249 +208 Hover/Click
Oct25 240703 3.469 3.483 3.450 3.483 +0.019 3,138 39,549 -406 Hover/Click
Nov25 240703 3.769 3.791 3.761 3.791 +0.019 1,050 12,877 +258 Hover/Click
Total Volume and Open Interest 446,808 1,508,732 -2,497  
Brent Crude Oil(ICE) Weekly Monthly
Sep24 240703 86.44 87.39 85.89 87.34 +1.10 429,154 615,293 -6,754 Hover/Click
Oct24 240703 85.61 86.56 85.13 86.52 +1.08 279,893 405,772 -2,439 Hover/Click
Nov24 240703 84.88 85.83 84.48 85.79 +1.06 129,110 208,718 +314 Hover/Click
Dec24 240703 84.24 85.18 83.87 85.14 +1.03 186,386 315,213 -3,505 Hover/Click
Jan25 240703 83.66 84.60 83.36 84.56 +1.01 45,407 99,687 +3,135 Hover/Click
Feb25 240703 83.14 84.05 82.84 84.02 +0.98 18,878 65,696 -327 Hover/Click
Mar25 240703 82.67 83.54 82.40 83.52 +0.95 25,402 80,052 +1,537 Hover/Click
Apr25 240703 82.42 83.06 81.97 83.04 +0.91 6,462 43,011 +850 Hover/Click
May25 240703 81.98 82.60 81.58 82.58 +0.88 5,882 50,055 +1,131 Hover/Click
Jun25 240703 81.37 82.15 81.13 82.13 +0.85 35,455 119,378 +2,227 Hover/Click
Jul25 240703 81.22 81.73 80.86 81.70 +0.82 3,969 27,353 +987 Hover/Click
Aug25 240703 80.62 81.28 80.46 81.28 +0.79 2,768 26,248 +593 Hover/Click
Sep25 240703 80.67 80.86 80.67 80.86 +0.77 4,814 29,709 +859 Hover/Click
Oct25 240703 80.29 80.47 80.29 80.47 +0.75 1,295 16,882 +340 Hover/Click
Total Volume and Open Interest 1,225,037 2,460,531 +1,762  
Gas Oil(ICE) Weekly Monthly
Jul24 240703 808.00 808.00 793.50 796.00 -15.50 108,990 94,900 -29,198 Hover/Click
Aug24 240703 807.00 807.25 794.00 796.50 -13.75 176,977 225,678 +14,380 Hover/Click
Sep24 240703 806.75 807.00 794.75 797.25 -12.50 107,399 112,684 +915 Hover/Click
Oct24 240703 805.75 807.50 795.50 798.25 -11.00 45,543 98,162 -214 Hover/Click
Nov24 240703 799.25 802.50 790.50 793.25 -9.75 20,333 68,628 +1,154 Hover/Click
Dec24 240703 791.25 795.50 783.75 786.25 -8.50 52,627 112,454 -1,808 Hover/Click
Jan25 240703 788.00 792.00 781.00 783.50 -7.75 8,849 45,005 +526 Hover/Click
Feb25 240703 784.75 789.00 778.25 780.75 -7.00 5,420 21,232 -157 Hover/Click
Mar25 240703 782.25 784.75 774.50 777.00 -6.75 8,187 40,557 +582 Hover/Click
Apr25 240703 777.25 780.00 770.75 772.25 -6.25 1,702 11,807 +52 Hover/Click
Total Volume and Open Interest 552,547 965,099 -11,962  
WTI Crude Oil(ICE) Weekly Monthly
Aug24 240703 82.99 83.94 82.46 83.88 +1.07 50,507 71,940 -2,446 Hover/Click
Sep24 240703 82.08 83.08 81.61 83.02 +1.11 90,249 93,023 +3,889 Hover/Click
Oct24 240703 81.41 82.18 80.85 82.13 +1.10 56,211 42,999 +1,105 Hover/Click
Nov24 240703 80.57 81.32 80.12 81.32 +1.07 47,649 21,477 -1,081 Hover/Click
Dec24 240703 79.66 80.63 79.53 80.59 +1.03 58,024 101,713 +1,694 Hover/Click
Jan25 240703 79.17 79.93 78.93 79.93 +0.99 19,477 20,597 -810 Hover/Click
Feb25 240703 78.48 79.31 78.37 79.31 +0.95 5,895 15,875 -272 Hover/Click
Mar25 240703 78.16 78.75 77.85 78.75 +0.91 5,236 21,568 -125 Hover/Click
Apr25 240703 78.22 78.22 78.22 78.22 +0.89 3,230 12,017 +402 Hover/Click
May25 240703 77.26 77.72 77.26 77.72 +0.86 1,308 11,163 -172 Hover/Click
Jun25 240703 76.78 77.23 76.40 77.23 +0.82 8,973 34,523 +121 Hover/Click
Jul25 240703 76.74 76.74 76.74 76.74 +0.80 1,333 10,685 -238 Hover/Click
Aug25 240703 76.27 76.27 76.27 76.27 +0.77 664 11,253 -155 Hover/Click
Sep25 240703 75.84 75.84 75.84 75.84 +0.74 993 14,106 -529 Hover/Click
Oct25 240703 75.43 75.43 75.43 75.43 +0.71 870 11,180 -549 Hover/Click
Nov25 240703 75.06 75.06 75.06 75.06 +0.69 956 11,328 -276 Hover/Click
Total Volume and Open Interest 359,474 613,245 -929  
US Dollar Index(ICE) Weekly Monthly
Sep24 240703 105.360 105.485 104.715 105.077 -0.330 11,594 45,265 +391 Hover/Click
Dec24 240703 104.815 104.815 104.500 104.723 -0.295 6 362 +0 Hover/Click
Mar25 240703 104.372 104.372 104.372 104.372 -0.295       Hover/Click
Total Volume and Open Interest 11,600 45,627 +391  
Australian Dollar(CME) Weekly Monthly
Sep24 240703 66.81 67.53 66.79 67.17 +0.35 87,565 195,438 +1,907 Hover/Click
Dec24 240703 66.98 67.58 66.91 67.28 +0.35 91 1,187 +17 Hover/Click
Mar25 240703 67.33 67.33 67.33 67.33 +0.34 0 90 +0 Hover/Click
Total Volume and Open Interest 88,047 197,799 +1,831  
British Pound(CME) Weekly Monthly
Sep24 240703 126.94 127.85 126.85 127.43 +0.52 92,428 184,300 -3,495 Hover/Click
Dec24 240703 127.11 127.93 126.94 127.51 +0.52 14 11,790 +2 Hover/Click
Mar25 240703 127.81 127.83 127.57 127.57 +0.52 0 219 +0 Hover/Click
Total Volume and Open Interest 92,551 198,119 -3,449  
Canadian Dollar(CME) Weekly Monthly
Sep24 240703 73.24 73.57 73.20 73.46 +0.20 110,994 256,845 -7,092 Hover/Click
Dec24 240703 73.39 73.72 73.36 73.61 +0.20 487 4,605 -254 Hover/Click
Mar25 240703 73.77 73.77 73.52 73.77 +0.21 2 586 +1 Hover/Click
Jun25 240703 73.94 73.94 73.64 73.89 +0.21 0 202 +0 Hover/Click
Total Volume and Open Interest 111,555 263,465 -7,292  
Japanese Yen(CME) Weekly Monthly
Sep24 240703 62.63 62.91 62.45 62.56 -0.07 91,552 344,235 +3,207 Hover/Click
Dec24 240703 63.48 63.69 63.27 63.38 -0.08 84 1,338 -4 Hover/Click
Mar25 240703 64.26 64.26 64.10 64.19 -0.08 6 143 -4 Hover/Click
Total Volume and Open Interest 92,107 349,817 +3,235  
Swiss Franc(CME) Weekly Monthly
Sep24 240703 111.64 112.29 111.49 111.88 +0.30 25,812 91,642 -577 Hover/Click
Dec24 240703 113.46 113.46 112.72 113.10 +0.31 22 588 -1 Hover/Click
Mar25 240703 114.28 114.52 114.25 114.25 +0.29 15 51 -5 Hover/Click
Total Volume and Open Interest 25,849 92,286 -583  
EuroFX(CME) Weekly Monthly
Sep24 240703 107.88 108.55 107.74 108.18 +0.38 174,706 621,208 -3,960 Hover/Click
Dec24 240703 108.33 109.02 108.21 108.65 +0.38 519 5,089 +112 Hover/Click
Mar25 240703 108.86 109.18 108.86 109.13 +0.37 182 2,856 +138 Hover/Click
Total Volume and Open Interest 177,281 636,895 -4,010  
Mexican Peso(CME) Weekly Monthly
Sep24 240703 541.38 546.13 540.25 544.25 +3.25 50,336 186,805 +4,816 Hover/Click
Dec24 240703 536.50 538.25 532.75 536.50 +3.25 531 1,452 +510 Hover/Click
Total Volume and Open Interest 50,868 188,324 +5,325  
Brazilian Real(CME) Weekly Monthly
Aug24 240703 175.55 179.85 175.30 179.35 +3.70 32,327 79,928 -1  
Sep24 240703 174.95 179.30 174.85 178.80 +3.70 242 373 -16 Hover/Click
Oct24 240703 178.20 178.20 178.20 178.20 +3.60 2 2 +2  
Nov24 240703 177.60 177.60 177.60 177.60 +3.55        
Total Volume and Open Interest 32,573 80,305 -13  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep24 240703 116~240 118~040 116~190 118~000 +1~110 491,420 1,685,961 +6,127 Hover/Click
Dec24 240703 116~300 118~050 116~230 118~030 +1~110 278 677 +111 Hover/Click
Mar25 240703 118~050 118~050 118~050 118~050 +1~110       Hover/Click
Total Volume and Open Interest 491,698 1,686,638 +6,238  
10-Year T-Notes(CBOT) Weekly Monthly
Sep24 240703 109~145 110~040 109~120 110~015 +0~185 1,719,084 4,373,056 +1,966 Hover/Click
Dec24 240703 109~260 110~155 109~245 110~135 +0~190 148 1,254 +48 Hover/Click
Mar25 240703 110~290 110~290 110~290 110~290 +0~190       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep24 240703 106~094 106~232 106~064 106~206 +0~112 1,036,389 6,267,430 +3,492 Hover/Click
Dec24 240703 107~054 107~054 106~312 107~006 +0~116 2 4 +1 Hover/Click
Mar25 240703 107~132 107~132 107~132 107~132 +0~116       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep24 240703 102~015 102~063 101~316 102~047 +0~030 639,128 4,251,318 +7,677 Hover/Click
Dec24 240703 102~157 102~157 102~157 102~157 +0~030 2 17 +1 Hover/Click
Mar25 240703 102~284 102~284 102~284 102~284 +0~030       Hover/Click
Total Volume and Open Interest 639,130 4,251,335 +7,678  
3-Mth SOFR(CME) Weekly Monthly
Sep24 240703 95.040 95.070 95.040 95.060 +0.015 38,717 249,648 +368  
Dec24 240703 95.255 95.305 95.250 95.295 +0.030 42,412 277,373 +3,501  
Mar25 240703 95.460 95.520 95.445 95.510 +0.040 36,727 223,385 +2,243  
Jun25 240703 95.650 95.715 95.625 95.705 +0.045 33,877 164,614 +1,858  
Sep25 240703 95.800 95.875 95.775 95.870 +0.050 30,410 145,048 -228  
Dec25 240703 95.935 96.015 95.905 96.005 +0.055 42,162 180,341 +7,142  
Mar26 240703 96.040 96.120 96.010 96.110 +0.060 30,548 114,753 +2,460  
Jun26 240703 96.115 96.205 96.090 96.195 +0.065 22,971 77,640 +1,513  
Sep26 240703 96.175 96.265 96.155 96.255 +0.065 17,603 41,192 -138  
Dec26 240703 96.225 96.315 96.205 96.305 +0.065 20,332 69,389 +613  
Mar27 240703 96.260 96.355 96.250 96.345 +0.065 17,333 56,535 +944  
Jun27 240703 96.295 96.385 96.285 96.375 +0.065 11,279 53,951 +575  
Sep27 240703 96.315 96.400 96.310 96.395 +0.065 7,958 52,737 -983  
Dec27 240703 96.325 96.415 96.320 96.400 +0.060 9,127 48,933 +1,327  
Mar28 240703 96.330 96.420 96.325 96.405 +0.060 5,883 16,672 -1,072  
Jun28 240703 96.325 96.410 96.325 96.405 +0.065 3,927 10,726 +1,028  
Sep28 240703 96.315 96.405 96.315 96.395 +0.065 1,914 6,241 +545  
Dec28 240703 96.300 96.390 96.300 96.380 +0.065 2,256 4,065 +30  
Total Volume and Open Interest 400,077 2,053,364 +24,903  
Ultra T-Bond(CBOT)
Sep24 240703 123~05 125~01 123~02 124~30 +1~27 335,450 1,665,721 -9,390  
Dec24 240703 125~25 125~25 125~25 125~25 +1~26 0 2 +0  
Mar25 240703 126~31 126~31 126~31 126~31 +1~26        
Total Volume and Open Interest 335,450 1,665,723 -9,390  
Ultra 10-Yr T-Note(CBOT)
Sep24 240703 112~220 113~175 112~185 113~145 +0~250 566,173 2,081,059 -4,271  
Dec24 240703 113~255 113~255 113~255 113~255 +0~250        
Mar25 240703 114~045 114~045 114~045 114~045 +0~250        
Total Volume and Open Interest 566,173 2,081,059 -4,271  
30 Day Federal Funds(CBOT)
Jul24 240703 94.673 94.673 94.670 94.670 unch 22,560 391,157 +2,018  
Aug24 240703 94.695 94.695 94.685 94.690 unch 30,550 460,322 +3,528  
Sep24 240703 94.755 94.765 94.750 94.765 +0.010 15,060 94,281 -201  
Oct24 240703 94.855 94.875 94.845 94.870 +0.015 41,325 254,633 +5,568  
Nov24 240703 94.925 94.950 94.910 94.945 +0.020 24,280 155,751 +4,959  
Dec24 240703 95.025 95.050 95.005 95.045 +0.020 4,727 66,751 -943  
Total Volume and Open Interest 179,571 1,629,768 +14,524  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep24 240703 142.26 142.51 142.23 142.41 +0.15 909 13,981 +160 Hover/Click
Dec24 240703 141.51 141.51 141.51 141.51 +0.15       Hover/Click
Mar25 240703 141.51 141.51 141.51 141.51 +0.15       Hover/Click
Total Volume and Open Interest 909 13,981 +160  
Euro-Buxl(EUREX)
Sep24 240703 127.72 128.96 127.16 128.80 +1.66 101,418 215,961 -382  
Dec24 240703 128.08 128.86 128.08 128.86 +1.60 0 3 +0  
Mar25 240703 128.98 128.98 128.98 128.98 +1.32        
Total Volume and Open Interest 101,418 215,964 -382  
Euro-Bund(EUREX) Weekly Monthly
Sep24 240703 130.53 131.02 130.23 130.95 +0.57 935,068 1,355,717 -34,646 Hover/Click
Dec24 240703 130.06 130.51 129.80 130.51 +0.57 14 1,465 -3 Hover/Click
Mar25 240703 132.03 132.03 132.03 132.03 +0.50       Hover/Click
Total Volume and Open Interest 935,082 1,357,182 -34,649  
Euro-Bobl(EUREX) Weekly Monthly
Sep24 240703 115.90 116.09 115.70 116.04 +0.17 671,770 1,240,475 +12,074 Hover/Click
Dec24 240703 117.29 117.29 117.29 117.29 +0.17       Hover/Click
Mar25 240703 116.57 116.57 116.57 116.57 +0.13       Hover/Click
Total Volume and Open Interest 671,770 1,240,475 +12,074  
Euro-Schatz(EUREX)
Sep24 240703 105.54 105.56 105.44 105.54 +0.01 565,242 2,249,097 -69,695  
Dec24 240703 105.89 105.89 105.89 105.89 +0.01 0 32 +0  
Mar25 240703 106.55 106.55 106.55 106.55 +0.01        
Total Volume and Open Interest 565,242 2,249,129 -69,695  
3-Mth Euribor(EUREX)
Sep24 240703 96.460 96.470 96.455 96.470 +0.005 754 5,627 +38  
Dec24 240703 96.675 96.690 96.655 96.690 +0.005 12,866 5,739 -134  
Mar25 240703 96.880 96.895 96.850 96.895 unch 34,446 6,558 +153  
Total Volume and Open Interest 107,287 70,183 -231  
Long Gilt(LIFFE) Weekly Monthly
Sep24 240703 96~31 97~25 96~31 97~22 +0~26 302,226 700,075 -1,815 Hover/Click
Dec24 240703 96~16 96~16 96~16 96~16 +0~26 0 205 +0 Hover/Click
Total Volume and Open Interest 302,226 700,280 -1,815  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep24 240703 96.465 96.470 96.450 96.465 unch 147,175 600,724 +7,802  
Dec24 240703 96.675 96.690 96.650 96.685 unch 142,718 556,130 +5,443  
Mar25 240703 96.880 96.895 96.845 96.890 -0.005 113,630 437,032 +5,031  
Total Volume and Open Interest 1,176,385 4,038,049 +17,511  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep24 240703 95.49 95.50 95.45 95.49 unch 36,528 318,817 -10,003  
Dec24 240703 95.46 95.48 95.42 95.46 -0.01 41,838 249,571 +2,208  
Mar25 240703 95.53 95.54 95.48 95.51 -0.02 25,779 153,391 +4,800  
Jun25 240703 95.62 95.63 95.56 95.60 -0.02 17,948 114,791 +2,668  
Sep25 240703 95.71 95.72 95.66 95.70 -0.02 12,666 98,543 +244  
Dec25 240703 95.80 95.81 95.75 95.78 -0.02 20,277 97,711 +3,113  
Mar26 240703 95.87 95.88 95.82 95.85 -0.02 15,988 75,699 +4,519  
Jun26 240703 95.91 95.92 95.86 95.90 -0.02 6,739 36,022 +897  
Sep26 240703 95.94 95.94 95.92 95.92 -0.02 410 3,503 +385  
Dec26 240703 95.93 95.93 95.93 95.93 -0.01 0 989 +0  
Total Volume and Open Interest 178,173 1,149,696 +8,831  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240703 95.58 95.60 95.55 95.57 -0.02 200,903 1,051,120 +5,138  
Dec24 240703 95.57 95.57 95.57 95.57 -0.02        
Total Volume and Open Interest 200,903 1,051,120 +5,138  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240703 95.88 95.90 95.84 95.87 -0.02 232,964 868,651 +7,079  
Dec24 240703 95.87 95.87 95.87 95.87 -0.02        
Total Volume and Open Interest 232,964 868,651 +7,079  
Gold(CMX) Weekly Monthly
Aug24 240703 2338.6 2374.5 2335.7 2369.4 +36.0 153,709 335,401 -8,558 Hover/Click
Oct24 240703 2362.0 2397.5 2360.0 2392.6 +36.2 5,795 21,439 +742 Hover/Click
Dec24 240703 2385.9 2421.0 2382.6 2416.3 +36.4 20,885 77,932 +11,026 Hover/Click
Feb25 240703 2409.3 2442.8 2407.2 2439.3 +36.6 903 9,786 +224 Hover/Click
Apr25 240703 2428.5 2463.1 2428.5 2458.8 +36.9 300 4,830 +143 Hover/Click
Jun25 240703 2450.5 2483.8 2450.5 2479.0 +37.1 32 2,144 +17 Hover/Click
Aug25 240703 2469.6 2500.0 2469.6 2498.2 +37.3 20 49 +8 Hover/Click
Oct25 240703 2516.7 2516.7 2516.7 2516.7 +37.3 0 21 +0 Hover/Click
Dec25 240703 2515.9 2533.9 2515.9 2533.9 +37.3 0 2,490 +0 Hover/Click
Feb26 240703 2552.8 2552.8 2552.8 2552.8 +37.3 0 7 +0 Hover/Click
Apr26 240703 2571.8 2571.8 2571.8 2571.8 +37.3 0 6 +0 Hover/Click
Jun26 240703 2581.6 2581.6 2581.6 2581.6 +37.3 0 1 +0 Hover/Click
Total Volume and Open Interest 181,697 454,730 +3,022  
Silver(CMX) Weekly Monthly
Jul24 240703 2959.5 3055.0 2954.0 3054.8 +119.5 153 822 -373 Hover/Click
Sep24 240703 2981.5 3097.5 2977.0 3084.2 +118.4 52,267 129,132 +74 Hover/Click
Dec24 240703 3027.5 3141.5 3021.5 3129.5 +120.3 2,228 18,993 +152 Hover/Click
Mar25 240703 3168.0 3178.5 3157.0 3174.2 +121.7 436 3,498 +86 Hover/Click
May25 240703 3200.0 3205.5 3200.0 3202.3 +122.5 97 515 +13 Hover/Click
Jul25 240703 3230.9 3230.9 3230.9 3230.9 +123.4 36 109 +21 Hover/Click
Sep25 240703 3196.5 3258.2 3196.5 3258.2 +123.7 0 7 +0 Hover/Click
Total Volume and Open Interest 55,738 154,724 +77  
Platinum(NYMEX) Weekly Monthly
Jul24 240703 1002.0 1002.0 1002.0 1002.0 +3.8 2 36 -2 Hover/Click
Oct24 240703 1013.1 1025.0 1004.6 1013.4 +4.2 23,472 71,169 -741 Hover/Click
Jan25 240703 1023.3 1036.0 1016.4 1025.3 +4.7 996 4,286 -80 Hover/Click
Apr25 240703 1033.7 1044.8 1027.0 1035.5 +5.3 253 802 -19 Hover/Click
Total Volume and Open Interest 24,807 76,572 -852  
Palladium(NYMEX) Weekly Monthly
Sep24 240703 1018.00 1068.00 1013.50 1035.30 +14.00 6,035 23,562 -679 Hover/Click
Dec24 240703 1015.00 1063.50 1015.00 1035.10 +13.80 182 1,828 +50 Hover/Click
Mar25 240703 1041.60 1041.60 1041.60 1041.60 +13.60 0 52 +0 Hover/Click
Total Volume and Open Interest 6,217 25,450 -631  
Copper(CMX) Weekly Monthly
Jul24 240703 445.25 456.45 445.25 454.10 +11.15 894 3,522 -300 Hover/Click
Sep24 240703 442.75 456.25 441.35 453.35 +11.45 51,690 160,895 +438 Hover/Click
Dec24 240703 443.90 456.75 442.90 454.00 +10.65 11,112 57,796 +888 Hover/Click
Mar25 240703 446.50 458.35 446.20 455.90 +10.25 2,988 17,021 +264 Hover/Click
May25 240703 459.30 459.30 456.60 457.00 +10.10 346 3,485 -56 Hover/Click
Total Volume and Open Interest 68,080 256,039 +1,114  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep24 240703 39662 39763 39568 39636 -52 112,627 81,840 -730 Hover/Click
Dec24 240703 40050 40137 39962 40022 -47 32 284 -4 Hover/Click
Mar25 240703 40441 40441 40441 40441 -46 0 4 +0 Hover/Click
Jun25 240703 40842 40842 40842 40842 -47       Hover/Click
Total Volume and Open Interest 112,659 82,128 -734  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep24 240703 39650 39764 39562 39636 -52 77,795 10,476 -103 Hover/Click
Dec24 240703 40050 40150 39960 40022 -47 324 253 +59 Hover/Click
Mar25 240703 40441 40441 40441 40441 -46 0 2 +0 Hover/Click
Jun25 240703 40842 40842 40842 40842 -47 0 1 +0 Hover/Click
Total Volume and Open Interest 78,119 10,732 -44  
S & P 500 E-Mini(CME) Weekly Monthly
Sep24 240703 5563.75 5595.75 5559.75 5590.25 +21.50 1,315,097 2,024,110 +5,777 Hover/Click
Dec24 240703 5625.75 5658.25 5623.25 5653.25 +21.50 1,341 11,335 +264 Hover/Click
Mar25 240703 5713.75 5717.75 5686.00 5713.75 +21.25 12 602 +10 Hover/Click
Jun25 240703 5770.00 5770.00 5770.00 5770.00 +21.25 0 120 +0 Hover/Click
Total Volume and Open Interest 1,316,450 2,037,086 +6,051  
e-Micro S&P 500(CME) Weekly Monthly
Sep24 240703 5563.00 5595.50 5559.75 5590.25 +21.50 814,190 104,370 +5,044 Hover/Click
Dec24 240703 5624.75 5658.50 5622.75 5653.25 +21.50 1,106 1,982 +34 Hover/Click
Mar25 240703 5692.50 5714.75 5689.75 5713.75 +21.25 9 64 -3 Hover/Click
Jun25 240703 5748.75 5770.00 5747.50 5770.00 +21.25 1 42 +1 Hover/Click
Total Volume and Open Interest 815,306 106,458 +5,076  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep24 240703 20241.00 20435.25 20205.00 20411.50 +156.25 621,477 257,852 +12,974 Hover/Click
Dec24 240703 20490.50 20686.50 20460.00 20665.50 +156.25 1,180 907 +34 Hover/Click
Mar25 240703 20905.25 20905.25 20905.25 20905.25 +156.25 0 14 +0 Hover/Click
Total Volume and Open Interest 622,657 258,776 +13,008  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep24 240703 20243.50 20435.50 20205.00 20411.50 +156.25 1,387,325 65,291 +6,836 Hover/Click
Dec24 240703 20491.50 20689.75 20460.50 20665.50 +156.25 3,260 2,444 +96 Hover/Click
Mar25 240703 20749.00 20905.25 20749.00 20905.25 +156.25 4 28 +2 Hover/Click
Total Volume and Open Interest 1,390,589 67,783 +6,934  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep24 240703 2937.10 2961.10 2936.40 2945.00 +5.10 11,890 37,729 -136 Hover/Click
Dec24 240703 2961.00 2975.00 2961.00 2961.00 +5.10       Hover/Click
Mar25 240703 2980.80 2980.80 2980.80 2980.80 +6.80       Hover/Click
Total Volume and Open Interest 11,890 37,729 -136  
Volatility Index(CBOE)
Jul24 240703 13.25 13.30 13.10 13.27 +0.06 76,457 166,667 -2,989  
Aug24 240703 14.25 14.40 14.20 14.35 +0.05 47,099 117,784 +4,962  
Sep24 240703 15.26 15.40 15.20 15.30 +0.06 20,276 71,206 +2,770  
Oct24 240703 17.63 17.85 17.60 17.70 +0.04 10,873 43,921 +1,274  
Total Volume and Open Interest 166,787 450,316 +9,343  
S & P 600(CME)
Sep24 240703 1303.70 1311.10 1303.40 1303.70 -0.10 0 569 +0  
Dec24 240703 1317.30 1317.30 1317.30 1317.30 -0.30        
Total Volume and Open Interest 0 569 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep24 240703 2053.50 2069.40 2050.90 2053.10 -1.90 140,636 449,765 +477 Hover/Click
Dec24 240703 2074.00 2090.30 2073.40 2074.40 -2.00 68 162 +7 Hover/Click
Mar25 240703 2097.00 2097.00 2097.00 2097.00 +1.10       Hover/Click
Total Volume and Open Interest 140,704 449,927 +484  
e-Micro Russell 2000(CME) Weekly Monthly
Sep24 240703 2052.60 2069.20 2051.10 2053.10 -1.90 40,259 13,503 -899 Hover/Click
Dec24 240703 2076.10 2090.60 2073.40 2074.40 -2.00 127 184 +19 Hover/Click
Mar25 240703 2097.00 2097.00 2097.00 2097.00 +1.10 0 5 +0 Hover/Click
Total Volume and Open Interest 40,386 13,699 -880  
Nikkei 225(CME)
Sep24 240703 40295 40775 40220 40705 +400 9,813 14,300 +63  
Dec24 240703 40255 40595 40075 40565 +405 7 31 -1  
Total Volume and Open Interest 9,820 14,331 +62  
Nikkei 225(SGX) Weekly Monthly
Sep24 240703 40060 40710 39845 40615 +505 41,044 89,701 +519  
Dec24 240703 40150 40380 40080 40380 +505 12 4,699 +10  
Mar25 240703 40340 40340 40340 40340 +505 0 266 +0  
Total Volume and Open Interest 41,056 98,843 +529  
Nikkei 225 Mini(JPX)
Sep24 240703 40035 40710 39845 40600 +490 946,863 279,786 -5,413  
Dec24 240703 39840 40500 39640 40400 +490 17,340 11,426 +103  
Mar25 240703 39825 40475 39630 40370 +490 864 2,729 -16  
Total Volume and Open Interest 1,016,783 344,148 -5,418  
Nikkei 225(JPX)
Sep24 240703 40030 40710 39850 40600 +490 62,979 187,524 -697  
Dec24 240703 39830 40480 39650 40400 +490 317 45,054 +16  
Mar25 240703 39880 40440 39860 40370 +490 13 5,311 -1  
Total Volume and Open Interest 63,317 259,258 -683  
Nikkei 225(CME) Yen
Sep24 240703 40235 40730 40170 40660 +400 31,059 50,202 +1,188  
Dec24 240703 40195 40505 39995 40455 +400 4 16 +4  
Mar25 240703 40665 40665 40665 40665 +350        
Total Volume and Open Interest 31,063 50,218 +1,192  
Nikkei 225(CME) e-Mini Yen
Sep24 240703 40660 40660 40660 40660 +400        
Dec24 240703 40455 40455 40455 40455 +400        
Mar25 240703 40665 40665 40665 40665 +350 0 1 +0  
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jul24 240703 7584.0 7677.0 7579.0 7645.5 +93.5 54,216 203,166 +8,576  
Aug24 240703 7668.5 7668.5 7668.5 7668.5 +93.5 0 5 +1  
Sep24 240703 7676.0 7737.5 7665.0 7698.0 +93.5 25 2,826 +74  
Dec24 240703 7795.0 7795.0 7751.5 7751.5 +93.5 0 21 +0  
Mar25 240703 7815.5 7815.5 7815.5 7815.5 +92.5        
Jun25 240703 7698.0 7698.0 7698.0 7698.0 +93.5        
Total Volume and Open Interest 54,241 206,018 +8,651  
Hang Seng Index(HKFE) Weekly Monthly
Jul24 240703 17680 17939 17663 17860 +181 91,156 121,852 +2,228  
Aug24 240703 17708 17968 17708 17893 +179 530 4,444 +199  
Sep24 240703 17680 17915 17668 17841 +179 228 15,132 +15  
Total Volume and Open Interest 92,059 148,913 +2,552  
DAX(EUREX) Weekly Monthly
Sep24 240703 18345.0 18577.0 18344.0 18547.0 +232.0 46,045 61,264 +729  
Dec24 240703 18710.0 18734.0 18710.0 18726.0 +235.0 0 177 -10  
Mar25 240703 18916.0 18916.0 18916.0 18916.0 +247.0        
Total Volume and Open Interest 46,045 61,441 +719  
Mini-DAX(EUREX)
Sep24 240703 18348.0 18569.0 18348.0 18547.0 +232.0 33,726 8,253 +159  
Dec24 240703 18564.0 18726.0 18564.0 18726.0 +235.0 6 25 +2  
Mar25 240703 18916.0 18916.0 18916.0 18916.0 +247.0        
Total Volume and Open Interest 33,732 8,278 +161  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep24 240703 4951 5014 4951 5006 +66 759,089 2,324,909 -2,981  
Dec24 240703 4983 5040 4983 5035 +66 4 45,398 -2  
Mar25 240703 5069 5069 5069 5069 +67 0 5,000 +0  
Total Volume and Open Interest 759,093 2,376,182 -2,983  
Swiss Market Index(EUREX) Weekly Monthly
Sep24 240703 12084 12101 12030 12064 +21 25,611 168,771 +3,362  
Dec24 240703 12108 12108 12108 12108 +22 1 1,491 +1  
Mar25 240703 12100 12100 12100 12100 +23 0 8 +0  
Total Volume and Open Interest 25,612 170,270 +3,363  
FT-SE 100(EURONEXT) Weekly Monthly
Sep24 240703 8176.50 8228.50 8171.00 8205.00 +54.00 99,688 480,990 -14,046  
Dec24 240703 8261.00 8271.00 8261.00 8263.00 +54.00 14 367 +12  
Mar25 240703 8295.50 8295.50 8295.50 8295.50 +54.00        
Total Volume and Open Interest 99,702 481,357 -14,034  
SPI 200(SFE) Weekly Monthly
Sep24 240703 7696.0 7736.0 7659.0 7729.0 +26.0 34,647 290,760 +3,598  
Dec24 240703 7781.0 7781.0 7781.0 7781.0 +26.0 0 44 +0  
Mar25 240703 7769.0 7769.0 7769.0 7769.0 +26.0        
Total Volume and Open Interest 34,647 291,434 +3,598  
FTSE MIB(ISE)
Sep24 240703 33875.00 34170.00 33810.00 34048.00 +369.00 16,486 90,579 +1,174  
Dec24 240703 33825.00 34065.00 33780.00 33974.00 +369.00 1 22 +3  
Mar25 240703 34156.00 34156.00 34156.00 34156.00 +369.00        
Total Volume and Open Interest 16,487 90,601 +1,177  
KOSPI 200(KFE)
Sep24 240703 386.00 386.55 382.20 385.30 +1.80 253,875 287,872 +4,339  
Dec24 240703 387.70 388.50 384.40 387.40 +1.90 293 20,971 -113  
Mar25 240703 387.20 387.20 387.20 387.20 +1.15 8 1,945 +1  
Total Volume and Open Interest 254,176 315,355 +4,238  
GSCI(CME) Weekly Monthly
Jul24 240703 587.20 588.40 584.75 587.80 +3.05 126 533 +30  
Aug24 240703 584.35 584.35 584.35 584.35 +3.05        
Sep24 240703 581.85 581.85 581.85 581.85 -1.95        
Total Volume and Open Interest 126 533 +30  
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

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