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 Fri July 05, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul24 240705 1172.25 1191.50 1172.25 1188.50 +12.00 924 2,151 -554 Hover/Click
Aug24 240705 1157.00 1169.75 1150.50 1166.25 +8.50 36,947 96,693 +82 Hover/Click
Sep24 240705 1118.00 1129.25 1110.00 1126.00 +8.50 15,272 40,780 +465 Hover/Click
Nov24 240705 1120.00 1133.75 1114.00 1129.75 +8.25 98,437 408,532 +1,968 Hover/Click
Jan25 240705 1134.75 1147.50 1128.75 1143.75 +8.25 22,118 64,904 +1,896 Hover/Click
Mar25 240705 1140.75 1152.50 1134.75 1149.25 +8.25 20,108 117,075 +3,528 Hover/Click
May25 240705 1148.00 1158.75 1141.75 1155.75 +8.00 8,635 31,351 +1,590 Hover/Click
Jul25 240705 1152.75 1166.00 1150.25 1163.75 +7.75 3,961 19,590 +1,184 Hover/Click
Aug25 240705 1159.25 1159.25 1159.25 1159.25 +7.75 58 1,568 +25 Hover/Click
Sep25 240705 1127.25 1138.25 1124.50 1137.25 +7.25 132 837 +52 Hover/Click
Nov25 240705 1120.00 1131.75 1116.50 1129.50 +6.75 1,021 12,420 +253 Hover/Click
Jan26 240705 1138.25 1139.25 1126.75 1138.25 +6.50 16 241 +16 Hover/Click
Mar26 240705 1137.25 1137.75 1128.50 1137.25 +6.50 0 42 +0 Hover/Click
May26 240705 1140.75 1141.50 1132.25 1140.75 +6.50 0 38 +0 Hover/Click
Total Volume and Open Interest 207,630 796,583 +10,506  
Soybean Meal(CBOT) Weekly Monthly
Jul24 240705 378.80 388.90 377.50 387.00 +16.50 1,711 2,893 -1,195 Hover/Click
Aug24 240705 351.20 359.70 350.60 357.20 +7.10 36,832 82,249 -1,428 Hover/Click
Sep24 240705 333.80 339.50 332.10 337.40 +4.90 26,876 55,233 +1,486 Hover/Click
Oct24 240705 326.90 332.00 325.30 329.70 +3.80 18,073 42,861 +585 Hover/Click
Dec24 240705 329.50 334.70 328.50 332.50 +3.30 66,458 235,465 +7,396 Hover/Click
Jan25 240705 329.70 334.70 328.90 332.70 +3.20 15,483 39,341 +1,704 Hover/Click
Mar25 240705 330.70 334.60 329.60 332.90 +2.90 6,166 29,407 +573 Hover/Click
May25 240705 331.50 335.50 330.90 334.00 +2.80 1,781 9,835 +458 Hover/Click
Jul25 240705 334.30 337.90 333.70 336.30 +2.40 1,593 6,333 +147 Hover/Click
Aug25 240705 334.30 336.70 333.10 335.40 +2.20 130 1,690 +1 Hover/Click
Total Volume and Open Interest 175,376 508,220 +9,778  
Soybean Oil(CBOT) Weekly Monthly
Jul24 240705 48.32 49.65 48.25 49.62 +1.02 1,253 1,439 +844 Hover/Click
Aug24 240705 48.55 49.78 48.05 49.55 +0.91 67,946 97,214 -3,338 Hover/Click
Sep24 240705 48.26 49.53 47.78 49.33 +0.91 49,030 67,206 +245 Hover/Click
Oct24 240705 47.89 49.10 47.38 48.93 +0.87 35,150 50,891 +1,689 Hover/Click
Dec24 240705 47.80 48.89 47.19 48.70 +0.79 106,835 236,071 +505 Hover/Click
Jan25 240705 47.77 48.71 47.12 48.53 +0.69 21,496 44,549 +1,145 Hover/Click
Mar25 240705 47.72 48.48 47.05 48.35 +0.58 12,239 33,276 +876 Hover/Click
May25 240705 47.62 48.41 47.09 48.31 +0.50 2,690 13,557 +556 Hover/Click
Jul25 240705 47.58 48.39 47.10 48.27 +0.44 2,501 6,688 +364 Hover/Click
Aug25 240705 48.00 48.00 48.00 48.00 +0.40 147 1,517 +2 Hover/Click
Total Volume and Open Interest 299,929 560,416 +2,988  
Canola(WCE) Weekly Monthly
Jul24 240705 629.0 629.0 629.0 629.0 +8.3       Hover/Click
Nov24 240705 648.1 662.0 645.5 658.2 +8.3 16,479 204,099 -1,627 Hover/Click
Jan25 240705 658.1 672.2 656.2 668.5 +8.5 7,546 35,508 +527 Hover/Click
Mar25 240705 664.9 679.5 662.5 676.2 +9.5 3,944 15,384 +426 Hover/Click
May25 240705 666.8 684.8 666.8 681.6 +10.6 951 6,884 -20 Hover/Click
Jul25 240705 674.5 686.6 674.5 683.5 +11.4 114 590 +87 Hover/Click
Total Volume and Open Interest 29,036 263,147 -605  
Corn(CBOT) Weekly Monthly
Jul24 240705 406.00 412.00 405.50 411.25 +7.75 584 1,474 -281 Hover/Click
Sep24 240705 405.50 412.25 405.00 410.50 +5.00 110,943 611,751 -3,409 Hover/Click
Dec24 240705 419.75 425.75 419.50 424.00 +4.50 118,379 642,419 +6,006 Hover/Click
Mar25 240705 433.50 439.50 433.50 438.00 +4.50 24,193 122,479 +803 Hover/Click
May25 240705 443.25 449.00 443.25 447.50 +4.50 4,933 31,947 -131 Hover/Click
Jul25 240705 451.00 456.25 450.75 455.25 +4.50 5,262 62,327 +511 Hover/Click
Sep25 240705 450.75 455.00 450.75 454.50 +3.75 626 10,015 +63 Hover/Click
Dec25 240705 455.75 459.75 455.75 459.00 +3.25 3,189 37,043 +357 Hover/Click
Mar26 240705 468.25 470.50 468.00 470.00 +3.50 78 1,550 -16 Hover/Click
May26 240705 476.00 476.00 476.00 476.00 +3.50 22 311 +2 Hover/Click
Total Volume and Open Interest 268,381 1,524,062 +3,962  
Wheat(CBOT) Weekly Monthly
Jul24 240705 573.00 573.00 572.25 572.25 +17.75 193 229 -165 Hover/Click
Sep24 240705 582.25 592.25 578.50 590.50 +16.50 43,946 214,443 +517 Hover/Click
Dec24 240705 606.00 615.25 602.00 613.50 +15.50 20,495 120,018 +1,297 Hover/Click
Mar25 240705 625.75 633.50 621.75 632.00 +13.75 8,011 40,942 +1,491 Hover/Click
May25 240705 630.75 643.00 630.75 642.00 +13.00 2,360 7,519 -42 Hover/Click
Jul25 240705 634.50 646.00 634.50 644.75 +12.25 1,918 17,779 +63 Hover/Click
Total Volume and Open Interest 77,472 406,017 +3,240  
Wheat(KCBT) Weekly Monthly
Jul24 240705 593.75 595.25 593.75 595.25 +13.75 46 102 -40 Hover/Click
Sep24 240705 591.75 600.50 586.25 599.00 +15.50 21,915 136,030 -407 Hover/Click
Dec24 240705 607.25 617.75 603.75 616.00 +15.00 10,669 69,596 +1,589 Hover/Click
Mar25 240705 618.25 631.75 618.25 629.75 +14.50 3,430 24,046 +514 Hover/Click
May25 240705 626.00 639.00 626.00 636.75 +14.00 637 3,795 +126 Hover/Click
Jul25 240705 626.00 638.75 626.00 636.75 +13.00 439 5,862 +50 Hover/Click
Sep25 240705 640.00 645.00 640.00 642.75 +12.25 102 437 +7 Hover/Click
Total Volume and Open Interest 37,253 240,157 +1,838  
Wheat(MGE) Weekly Monthly
Jul24 240705 621.00 621.00 621.00 621.00 unch 25 5 -78 Hover/Click
Sep24 240705 626.50 634.75 623.00 633.25 +10.50 4,631 46,757 +733 Hover/Click
Dec24 240705 643.50 652.25 642.00 651.00 +10.00 2,439 19,023 +486 Hover/Click
Mar25 240705 657.75 668.00 657.75 666.25 +9.75 493 6,333 +152 Hover/Click
May25 240705 669.50 676.25 669.50 675.75 +10.50 66 1,613 +5 Hover/Click
Jul25 240705 678.50 684.75 678.50 684.50 +11.00 85 245 +17 Hover/Click
Total Volume and Open Interest 7,809 74,519 +1,309  
Oats(CBOT) Weekly Monthly
Jul24 240705 317.25 317.25 317.25 317.25 +6.00       Hover/Click
Sep24 240705 309.50 315.00 302.25 313.75 +6.00 63 1,740 -9 Hover/Click
Dec24 240705 313.50 324.25 310.00 322.50 +8.75 336 3,328 +65 Hover/Click
Mar25 240705 332.25 332.25 332.25 332.25 +8.00 0 58 +0 Hover/Click
Total Volume and Open Interest 399 5,154 +45  
Rough Rice(CBOT) Weekly Monthly
Jul24 240705 16.93 16.97 16.93 16.93 +0.00 0 298 +0 Hover/Click
Sep24 240705 15.01 15.09 14.55 14.56 -0.43 605 7,002 +226 Hover/Click
Nov24 240705 15.20 15.20 14.80 14.80 -0.41 22 457 +3 Hover/Click
Jan25 240705 15.31 15.31 15.01 15.01 -0.43 3 69 +1 Hover/Click
Total Volume and Open Interest 636 7,943 +234  
Live Cattle(CME) Weekly Monthly
Aug24 240705 185.830 188.250 185.650 186.435 +0.500 21,897 128,345 -590 Hover/Click
Oct24 240705 186.750 188.550 186.400 187.185 +0.335 14,475 87,848 +1,946 Hover/Click
Dec24 240705 188.830 190.080 188.450 188.785 -0.065 10,449 57,465 +1,391 Hover/Click
Feb25 240705 190.150 191.350 189.750 190.000 -0.300 5,830 24,490 +1,511 Hover/Click
Apr25 240705 191.450 192.500 191.100 191.330 -0.205 3,169 17,224 +1,194 Hover/Click
Jun25 240705 185.330 186.285 185.000 185.235 -0.115 790 7,083 -102 Hover/Click
Total Volume and Open Interest 57,293 325,584 +5,608  
Feeder Cattle(CME) Weekly Monthly
Aug24 240705 263.250 263.750 261.250 261.480 -1.900 9,999 20,708 -749 Hover/Click
Sep24 240705 263.630 264.300 261.935 262.230 -1.400 3,791 8,931 +169 Hover/Click
Oct24 240705 263.500 264.500 261.980 262.230 -1.295 2,471 7,772 +60 Hover/Click
Nov24 240705 263.480 264.350 261.880 262.100 -1.235 1,348 5,924 +24 Hover/Click
Jan25 240705 261.185 261.880 259.525 259.775 -1.410 624 3,706 +85 Hover/Click
Mar25 240705 261.025 261.950 259.700 259.950 -1.400 278 1,993 +61 Hover/Click
Apr25 240705 263.025 263.850 261.685 261.800 -1.600 151 454 +29 Hover/Click
Total Volume and Open Interest 18,811 49,892 -251  
Lean Hogs(CME) Weekly Monthly
Jul24 240705 89.730 90.480 89.650 89.880 +0.130 5,885 14,987 -507 Hover/Click
Aug24 240705 90.000 90.750 88.650 89.180 -0.650 18,832 96,353 +206 Hover/Click
Oct24 240705 74.200 74.680 72.980 73.480 -0.700 13,932 64,644 +357 Hover/Click
Dec24 240705 68.180 68.480 67.030 67.280 -0.720 8,037 48,552 +287 Hover/Click
Feb25 240705 72.880 73.100 71.950 72.100 -0.630 3,807 18,050 -14 Hover/Click
Apr25 240705 78.580 78.780 77.630 77.830 -0.550 2,471 14,443 +507 Hover/Click
May25 240705 83.200 83.200 83.200 83.200 -0.550 3 97 -2  
Jun25 240705 91.500 91.530 90.750 90.900 -0.400 236 3,124 +48 Hover/Click
Total Volume and Open Interest 53,253 261,310 +918  
Class III Milk(CME) Weekly Monthly
Jul24 240705 19.63 19.74 19.61 19.72 +0.18 257 3,450 -82 Hover/Click
Aug24 240705 19.88 20.15 19.72 20.13 +0.28 1,158 4,727 -150 Hover/Click
Sep24 240705 20.24 20.52 20.11 20.50 +0.21 350 2,757 +145 Hover/Click
Oct24 240705 20.10 20.39 20.10 20.39 +0.15 66 1,853 +0 Hover/Click
Nov24 240705 19.86 20.00 19.85 20.00 +0.07 61 1,466 +7 Hover/Click
Dec24 240705 19.41 19.45 19.40 19.44 +0.09 45 1,393 +10 Hover/Click
Jan25 240705 18.70 18.75 18.69 18.75 +0.05 28 677 +9 Hover/Click
Feb25 240705 18.58 18.58 18.58 18.58 +0.05 8 722 +8 Hover/Click
Mar25 240705 18.61 18.61 18.61 18.61 -0.08 1 626 +0 Hover/Click
Apr25 240705 18.56 18.56 18.56 18.56 unch 3 461 +0 Hover/Click
May25 240705 18.61 18.61 18.61 18.61 unch 3 425 +0 Hover/Click
Jun25 240705 18.55 18.55 18.54 18.55 unch 3 290 +0 Hover/Click
Jul25 240705 18.40 18.40 18.40 18.40 unch 3 263 +3 Hover/Click
Total Volume and Open Interest 2,001 19,716 -35  
Cocoa(ICE) Weekly Monthly
Jul24 240705 7718 7740 7718 7721 -90 0 1,057 +0 Hover/Click
Sep24 240705 7667 7878 7562 7850 +144 0 48,582 -182 Hover/Click
Dec24 240705 6599 6807 6573 6772 +29 0 41,548 +361 Hover/Click
Mar25 240705 6006 6170 5975 6149 +26 0 24,876 +282 Hover/Click
May25 240705 5850 5965 5812 5946 -1 0 8,689 +180 Hover/Click
Jul25 240705 5749 5844 5715 5829 -6 0 6,467 +66 Hover/Click
Sep25 240705 5651 5724 5617 5709 -9 0 2,194 -17 Hover/Click
Total Volume and Open Interest 0 135,901 +696  
Coffee "C"(ICE) Weekly Monthly
Jul24 240705 230.30 230.30 230.30 230.30 +4.35 0 222 +0 Hover/Click
Sep24 240705 228.50 233.05 226.35 228.95 +4.75 0 102,469 -1,096 Hover/Click
Dec24 240705 226.00 230.50 224.10 226.55 +4.50 0 57,517 +1,178 Hover/Click
Mar25 240705 223.65 228.05 221.85 224.40 +4.60 0 29,870 +71 Hover/Click
May25 240705 221.95 225.35 219.60 222.05 +4.60 0 7,317 +65 Hover/Click
Jul25 240705 218.15 223.15 218.15 219.90 +4.50 0 3,751 -1 Hover/Click
Total Volume and Open Interest 0 211,779 +407  
Orange Juice(ICE) Weekly Monthly
Jul24 240705 456.40 456.40 444.50 444.50 +7.75 44 312 -81 Hover/Click
Sep24 240705 426.60 435.15 424.65 433.35 +6.75 775 7,583 +60 Hover/Click
Nov24 240705 422.15 429.50 420.80 425.90 +3.85 185 1,176 +50 Hover/Click
Jan25 240705 422.05 422.05 420.70 420.70 +5.00 65 193 +16 Hover/Click
Mar25 240705 408.95 408.95 408.95 408.95 +4.70 0 27 +0 Hover/Click
May25 240705 396.20 396.20 396.20 396.20 +4.70 0 1 +0 Hover/Click
Total Volume and Open Interest 1,069 9,293 +45  
Sugar #11(ICE) Weekly Monthly
Oct24 240705 20.53 20.67 20.08 20.14 -0.39 74,275 354,073 -3,778 Hover/Click
Mar25 240705 20.84 20.96 20.46 20.52 -0.32 35,128 186,048 +2,501 Hover/Click
May25 240705 19.90 19.96 19.66 19.72 -0.16 17,867 81,323 +48 Hover/Click
Jul25 240705 19.20 19.26 19.02 19.12 -0.05 16,559 67,884 +1,348 Hover/Click
Oct25 240705 18.82 18.90 18.68 18.81 +0.02 9,735 36,485 +910 Hover/Click
Mar26 240705 18.77 18.86 18.65 18.79 +0.05 3,695 21,790 +61 Hover/Click
May26 240705 17.98 18.13 17.93 18.08 +0.06 931 9,309 +90 Hover/Click
Jul26 240705 17.60 17.77 17.56 17.71 +0.07 1,155 8,700 +50 Hover/Click
Oct26 240705 17.52 17.67 17.52 17.67 +0.08 1,082 7,184 +23 Hover/Click
Total Volume and Open Interest 160,907 776,435 +1,296  
London Cocoa(LCE) Weekly Monthly
Jul24 240705 7299 7425 7180 7360 +130 2,806 7,910 -2,052 Hover/Click
Sep24 240705 6275 6571 6275 6548 +292 2,868 57,780 +522 Hover/Click
Dec24 240705 5177 5376 5139 5355 +260 2,544 51,264 +502 Hover/Click
Mar25 240705 4635 4861 4635 4845 +224 1,830 49,547 +178 Hover/Click
May25 240705 4565 4711 4565 4690 +194 1,151 17,762 -167 Hover/Click
Jul25 240705 4573 4592 4496 4573 +164 452 10,949 +142 Hover/Click
Sep25 240705 4479 4479 4407 4447 +140 431 7,833 +225 Hover/Click
Total Volume and Open Interest 12,306 214,512 -517  
London Sugar(LCE) Weekly Monthly
Aug24 240705 582.00 588.70 574.00 575.00 -9.30 5,594 19,182 -1,116 Hover/Click
Oct24 240705 573.60 579.70 570.40 571.70 -5.60 6,084 37,000 +1,913 Hover/Click
Dec24 240705 569.50 572.80 565.50 566.70 -5.10 805 13,185 +50 Hover/Click
Mar25 240705 565.90 568.90 560.80 562.20 -7.30 347 15,291 +148 Hover/Click
May25 240705 557.50 558.40 552.40 553.60 -7.50 49 4,560 -16 Hover/Click
Total Volume and Open Interest 12,981 96,799 +1,025  
Cotton(ICE) Weekly Monthly
Jul24 240705 67.31 67.31 67.31 67.31 -1.37       Hover/Click
Oct24 240705 70.75 70.75 69.38 69.48 -1.37 42 356 +0 Hover/Click
Dec24 240705 72.45 72.61 70.83 70.98 -1.38 13,885 155,758 +243 Hover/Click
Mar25 240705 74.04 74.26 72.60 72.71 -1.34 4,171 30,563 +346 Hover/Click
May25 240705 75.52 75.52 73.96 74.10 -1.30 1,448 9,608 -15 Hover/Click
Jul25 240705 76.30 76.30 75.09 75.23 -1.19 577 5,211 +207 Hover/Click
Total Volume and Open Interest 20,324 210,974 +926  
Crude Oil(NYM) Weekly Monthly
Aug24 240705 83.60 84.52 83.02 83.16 -0.72 289,685 277,273 -14,275 Hover/Click
Sep24 240705 82.75 83.58 82.19 82.26 -0.76 156,728 249,375 +6,710 Hover/Click
Oct24 240705 81.86 82.62 81.31 81.37 -0.76 78,611 146,127 -3,758 Hover/Click
Nov24 240705 81.03 81.75 80.50 80.56 -0.76 43,882 77,235 -3,479 Hover/Click
Dec24 240705 80.32 80.95 79.76 79.82 -0.77 79,442 207,968 +3,496 Hover/Click
Jan25 240705 79.72 80.25 79.10 79.17 -0.76 20,773 70,113 +511 Hover/Click
Feb25 240705 79.07 79.59 78.51 78.57 -0.74 6,624 40,414 +733 Hover/Click
Mar25 240705 78.58 79.00 77.96 78.03 -0.72 10,600 55,799 +395 Hover/Click
Apr25 240705 78.04 78.38 77.51 77.51 -0.71 3,622 31,590 +424 Hover/Click
May25 240705 77.53 77.75 77.03 77.03 -0.69 1,927 29,205 +155 Hover/Click
Jun25 240705 77.05 77.43 76.50 76.57 -0.66 19,685 100,667 -240 Hover/Click
Jul25 240705 76.23 76.83 76.09 76.09 -0.64 1,318 30,979 +122 Hover/Click
Aug25 240705 76.15 76.15 75.64 75.64 -0.63 466 19,856 +77 Hover/Click
Sep25 240705 75.73 75.81 75.15 75.23 -0.61 2,588 31,063 +134 Hover/Click
Oct25 240705 74.84 74.84 74.84 74.84 -0.59 569 14,415 +208 Hover/Click
Nov25 240705 74.48 74.48 74.48 74.48 -0.58 1,211 15,233 -266 Hover/Click
Total Volume and Open Interest 758,174 1,714,568 -7,017  
e-miNY Crude Oil(NYM)
Aug24 240705 83.625 84.525 83.025 83.150 -0.725 5,808 1,415 -57  
Sep24 240705 82.850 83.575 82.225 82.250 -0.775 493 448 +35  
Oct24 240705 81.500 82.600 81.375 81.375 -0.750 9 74 +3  
Nov24 240705 80.825 81.725 80.550 80.550 -0.775 6 17 +0  
Dec24 240705 80.325 80.925 79.825 79.825 -0.775 5 175 -1  
Jan25 240705 79.175 79.175 79.175 79.175 -0.750 0 6 +0  
Feb25 240705 78.575 78.575 78.575 78.575 -0.725 0 3 +0  
Mar25 240705 78.325 78.525 78.025 78.025 -0.725 0 4 +0  
Apr25 240705 77.600 77.600 77.500 77.500 -0.725        
May25 240705 77.100 77.100 77.025 77.025 -0.700 0 1 +0  
Total Volume and Open Interest 6,324 2,187 -19  
NY Harbor ULSD(NYM) Weekly Monthly
Aug24 240705 262.83 264.66 259.58 260.24 -3.19 57,237 89,448 -3,037 Hover/Click
Sep24 240705 264.24 266.02 261.16 261.66 -3.14 38,721 63,571 +838 Hover/Click
Oct24 240705 265.01 266.74 262.10 262.44 -3.19 24,089 40,085 +1,782 Hover/Click
Nov24 240705 264.91 266.48 261.95 262.26 -3.20 11,582 28,418 +517 Hover/Click
Dec24 240705 263.99 265.48 261.01 261.29 -3.24 14,616 48,629 -431 Hover/Click
Jan25 240705 263.93 265.38 261.06 261.30 -3.18 5,642 18,709 +219 Hover/Click
Feb25 240705 263.02 264.57 260.35 260.57 -3.13 2,827 9,991 +224 Hover/Click
Mar25 240705 260.09 262.83 258.67 258.87 -3.14 3,199 15,258 +505 Hover/Click
Apr25 240705 258.70 259.78 256.25 256.46 -3.13 728 6,209 +102 Hover/Click
May25 240705 256.90 257.93 254.47 254.66 -3.13 573 3,009 +62 Hover/Click
Jun25 240705 255.75 256.96 253.03 253.21 -3.15 2,640 21,795 +149 Hover/Click
Jul25 240705 255.95 256.08 252.79 252.79 -3.13 262 1,889 +110 Hover/Click
Aug25 240705 252.63 252.63 252.63 252.63 -3.06 55 1,091 +4 Hover/Click
Sep25 240705 252.61 252.61 252.61 252.61 -3.01 25 1,243 +1 Hover/Click
Total Volume and Open Interest 162,757 363,458 +979  
RBOB Gasoline(NYM) Weekly Monthly
Aug24 240705 258.46 262.17 255.66 255.91 -4.22 84,692 136,144 -4,201 Hover/Click
Sep24 240705 254.33 258.10 252.10 252.30 -3.91 57,285 99,479 +2,542 Hover/Click
Oct24 240705 235.65 238.19 232.92 233.09 -3.70 26,631 46,735 +1,475 Hover/Click
Nov24 240705 229.37 231.56 226.97 227.13 -3.37 13,491 35,258 -630 Hover/Click
Dec24 240705 225.10 227.11 223.02 223.17 -3.00 15,831 32,882 +1,317 Hover/Click
Jan25 240705 223.14 225.12 221.44 221.56 -2.66 6,398 18,412 +1,677 Hover/Click
Feb25 240705 223.24 225.10 221.74 221.84 -2.41 1,707 5,297 -53 Hover/Click
Mar25 240705 224.80 226.50 223.32 223.42 -2.20 1,667 10,335 +13 Hover/Click
Apr25 240705 243.95 244.57 241.95 241.95 -2.33 570 5,445 -17 Hover/Click
May25 240705 243.70 243.74 241.30 241.41 -2.14 280 2,285 +32 Hover/Click
Total Volume and Open Interest 210,392 402,851 +2,454  
e-miNY RBOB Gasoline(NYM)
Aug24 240705 255.91 255.91 255.91 255.91 -4.22        
Sep24 240705 252.30 252.30 252.30 252.30 -3.91        
Oct24 240705 233.09 233.09 233.09 233.09 -3.70        
Nov24 240705 227.13 227.13 227.13 227.13 -3.37        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Aug24 240705 2.421 2.440 2.315 2.319 -0.099 125,894 198,621 -2,878 Hover/Click
Sep24 240705 2.459 2.466 2.347 2.350 -0.097 70,971 272,316 +2,457 Hover/Click
Oct24 240705 2.565 2.571 2.465 2.467 -0.086 43,105 151,643 -2,073 Hover/Click
Nov24 240705 2.983 2.985 2.899 2.902 -0.071 22,334 127,442 +787 Hover/Click
Dec24 240705 3.463 3.463 3.382 3.395 -0.062 12,270 74,026 +1,563 Hover/Click
Jan25 240705 3.727 3.729 3.656 3.664 -0.061 19,962 107,067 +919 Hover/Click
Feb25 240705 3.564 3.575 3.503 3.513 -0.060 5,158 46,097 +462 Hover/Click
Mar25 240705 3.177 3.180 3.119 3.135 -0.049 12,442 107,083 +578 Hover/Click
Apr25 240705 2.974 2.979 2.926 2.937 -0.048 11,328 68,409 -421 Hover/Click
May25 240705 3.000 3.020 2.969 2.977 -0.045 4,664 43,042 -834 Hover/Click
Jun25 240705 3.189 3.199 3.150 3.157 -0.038 3,845 23,539 -54 Hover/Click
Jul25 240705 3.395 3.411 3.356 3.367 -0.040 4,847 23,318 -328 Hover/Click
Aug25 240705 3.424 3.448 3.402 3.414 -0.038 4,462 12,308 -185 Hover/Click
Sep25 240705 3.390 3.416 3.365 3.378 -0.037 4,547 10,723 +474 Hover/Click
Oct25 240705 3.474 3.482 3.433 3.444 -0.039 3,829 40,384 +835 Hover/Click
Nov25 240705 3.758 3.788 3.748 3.760 -0.031 596 12,957 +80 Hover/Click
Total Volume and Open Interest 352,985 1,510,432 +1,700  
Brent Crude Oil(ICE) Weekly Monthly
Sep24 240705 87.45 87.95 86.49 86.54 -0.89 179,039 598,138 +610 Hover/Click
Oct24 240705 86.55 87.05 85.67 85.71 -0.86 99,696 393,427 -4,409 Hover/Click
Nov24 240705 85.80 86.24 84.95 84.98 -0.84 39,909 219,434 +854 Hover/Click
Dec24 240705 85.13 85.54 84.30 84.34 -0.81 39,899 303,120 +717 Hover/Click
Jan25 240705 84.51 84.90 83.73 83.76 -0.79 7,300 97,231 -821 Hover/Click
Feb25 240705 84.04 84.32 83.20 83.23 -0.77 4,914 65,255 -627 Hover/Click
Mar25 240705 83.59 83.79 82.71 82.74 -0.76 6,674 81,861 -305 Hover/Click
Apr25 240705 82.94 83.28 82.25 82.27 -0.75 3,019 44,876 +254 Hover/Click
May25 240705 82.55 82.80 81.82 81.82 -0.74 1,883 50,205 -26 Hover/Click
Jun25 240705 82.08 82.35 81.36 81.39 -0.72 8,793 122,190 +1,142 Hover/Click
Jul25 240705 81.41 81.89 80.98 80.98 -0.70 1,105 28,425 +498 Hover/Click
Aug25 240705 81.14 81.47 80.58 80.58 -0.68 1,063 26,786 +294 Hover/Click
Sep25 240705 80.17 80.17 80.17 80.17 -0.66 1,333 29,799 +109 Hover/Click
Oct25 240705 79.79 79.79 79.79 79.79 -0.64 152 16,859 +36 Hover/Click
Total Volume and Open Interest 405,591 2,435,911 -1,025  
Gas Oil(ICE) Weekly Monthly
Jul24 240705 802.25 809.00 794.25 807.50 +5.00 33,607 69,394 -10,260 Hover/Click
Aug24 240705 802.50 809.25 794.50 807.50 +4.50 68,889 221,521 +1,567 Hover/Click
Sep24 240705 803.25 809.25 795.25 807.75 +4.00 46,244 122,813 +4,761 Hover/Click
Oct24 240705 804.00 809.50 796.25 808.25 +3.75 23,445 96,927 -1,880 Hover/Click
Nov24 240705 799.25 804.75 791.50 803.50 +3.75 9,138 69,155 -329 Hover/Click
Dec24 240705 792.00 797.75 784.50 796.25 +3.25 14,021 111,641 +9 Hover/Click
Jan25 240705 787.50 794.75 782.75 793.50 +3.25 2,875 45,072 -211 Hover/Click
Feb25 240705 787.25 791.00 779.50 790.50 +3.00 1,242 21,620 +7 Hover/Click
Mar25 240705 783.50 787.75 775.50 786.50 +2.75 2,681 40,140 -327 Hover/Click
Apr25 240705 776.00 782.50 770.75 781.25 +2.50 603 12,095 -112 Hover/Click
Total Volume and Open Interest 208,069 946,918 -5,809  
WTI Crude Oil(ICE) Weekly Monthly
Aug24 240705 83.97 84.52 83.06 83.16 -0.78 7,969 72,046 -204 Hover/Click
Sep24 240705 83.07 83.58 82.20 82.26 -0.81 18,111 90,760 -96 Hover/Click
Oct24 240705 82.22 82.61 81.33 81.37 -0.80 14,527 43,656 +60 Hover/Click
Nov24 240705 81.11 81.74 80.56 80.56 -0.78 11,755 22,201 +333 Hover/Click
Dec24 240705 80.26 80.85 79.81 79.82 -0.76 10,623 104,914 +418 Hover/Click
Jan25 240705 79.82 80.05 79.17 79.17 -0.74 2,180 22,277 +109 Hover/Click
Feb25 240705 79.20 79.39 78.57 78.57 -0.72 500 16,045 +138 Hover/Click
Mar25 240705 78.63 78.80 78.03 78.03 -0.69 655 21,399 -1 Hover/Click
Apr25 240705 78.25 78.25 77.51 77.51 -0.68 94 11,998 +4 Hover/Click
May25 240705 77.03 77.03 77.03 77.03 -0.66 31 11,372 +11 Hover/Click
Jun25 240705 77.10 77.26 76.57 76.57 -0.63 1,593 35,192 +308 Hover/Click
Jul25 240705 76.09 76.09 76.09 76.09 -0.62 7 10,696 +3 Hover/Click
Aug25 240705 75.64 75.64 75.64 75.64 -0.60 7 11,250 +0 Hover/Click
Sep25 240705 75.23 75.23 75.23 75.23 -0.58 12 14,074 +3 Hover/Click
Oct25 240705 74.84 74.84 74.84 74.84 -0.56 11 11,180 +0 Hover/Click
Nov25 240705 74.48 74.48 74.48 74.48 -0.55 19 11,328 +0 Hover/Click
Total Volume and Open Interest 69,695 618,227 +1,280  
US Dollar Index(ICE) Weekly Monthly
Sep24 240705 104.850 104.855 104.500 104.548 -0.530 3,138 44,094 -43 Hover/Click
Dec24 240705 104.465 104.465 104.155 104.168 -0.555 0 359 +0 Hover/Click
Mar25 240705 103.817 103.817 103.817 103.817 -0.555       Hover/Click
Total Volume and Open Interest 3,138 44,453 -43  
Australian Dollar(CME) Weekly Monthly
Sep24 240705 67.19 67.66 67.18 67.65 +0.48 125,101 209,408 +13,970 Hover/Click
Dec24 240705 67.34 67.76 67.34 67.76 +0.48 83 1,180 -7 Hover/Click
Mar25 240705 67.64 67.81 67.58 67.81 +0.48 0 90 +0 Hover/Click
Total Volume and Open Interest 125,875 211,911 +14,112  
British Pound(CME) Weekly Monthly
Sep24 240705 127.53 128.25 127.48 128.24 +0.81 104,246 184,965 +665 Hover/Click
Dec24 240705 128.00 128.31 128.00 128.31 +0.80 108 11,787 -3 Hover/Click
Mar25 240705 128.03 128.38 128.03 128.38 +0.81 1 219 +0 Hover/Click
Total Volume and Open Interest 104,593 198,766 +647  
Canadian Dollar(CME) Weekly Monthly
Sep24 240705 73.46 73.64 73.37 73.51 +0.05 101,980 257,568 +723 Hover/Click
Dec24 240705 73.61 73.79 73.54 73.67 +0.06 642 4,401 -204 Hover/Click
Mar25 240705 73.91 73.93 73.79 73.83 +0.06 0 586 +0 Hover/Click
Jun25 240705 74.02 74.05 73.84 73.95 +0.06 1 202 +0 Hover/Click
Total Volume and Open Interest 102,704 264,027 +562  
Japanese Yen(CME) Weekly Monthly
Sep24 240705 62.57 63.04 62.52 62.89 +0.33 146,365 343,423 -812 Hover/Click
Dec24 240705 63.35 63.86 63.35 63.71 +0.33 423 1,325 -13 Hover/Click
Mar25 240705 64.44 64.58 64.42 64.52 +0.33 1 143 +0 Hover/Click
Total Volume and Open Interest 147,682 349,018 -799  
Swiss Franc(CME) Weekly Monthly
Sep24 240705 111.86 112.63 111.57 112.57 +0.69 27,350 93,123 +1,481 Hover/Click
Dec24 240705 113.48 113.81 112.81 113.79 +0.69 11 588 +0 Hover/Click
Mar25 240705 114.70 114.97 114.18 114.94 +0.69 1 52 +1 Hover/Click
Total Volume and Open Interest 27,362 93,768 +1,482  
EuroFX(CME) Weekly Monthly
Sep24 240705 108.25 108.79 108.20 108.73 +0.55 208,951 626,071 +4,863 Hover/Click
Dec24 240705 108.71 109.25 108.68 109.20 +0.55 1,607 5,472 +383 Hover/Click
Mar25 240705 109.35 109.68 109.31 109.67 +0.54 87 2,773 -83 Hover/Click
Total Volume and Open Interest 212,223 641,768 +4,873  
Mexican Peso(CME) Weekly Monthly
Sep24 240705 544.00 549.38 543.50 547.38 +3.13 34,069 187,125 +320 Hover/Click
Dec24 240705 539.25 541.38 536.25 539.63 +3.13 60 1,507 +55 Hover/Click
Total Volume and Open Interest 34,129 188,699 +375  
Brazilian Real(CME) Weekly Monthly
Aug24 240705 179.35 182.70 179.25 182.65 +3.30 32,413 82,730 +2,802  
Sep24 240705 179.25 182.10 179.25 182.10 +3.30 288 381 +8 Hover/Click
Oct24 240705 181.50 181.50 181.50 181.50 +3.30 0 2 +0  
Nov24 240705 180.95 180.95 180.95 180.95 +3.35        
Total Volume and Open Interest 32,701 83,115 +2,810  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep24 240705 117~240 118~300 117~020 118~260 +0~260 406,666 1,674,538 -11,423 Hover/Click
Dec24 240705 117~190 118~310 117~190 118~290 +0~260 78 724 +47 Hover/Click
Mar25 240705 119~110 119~110 118~120 118~310 +0~260       Hover/Click
Total Volume and Open Interest 406,744 1,675,262 -11,376  
10-Year T-Notes(CBOT) Weekly Monthly
Sep24 240705 109~310 110~200 109~175 110~195 +0~180 1,766,051 4,434,955 +61,899 Hover/Click
Dec24 240705 110~100 111~000 110~000 110~315 +0~180 307 1,371 +117 Hover/Click
Mar25 240705 111~150 111~150 111~150 111~150 +0~180       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep24 240705 106~184 107~016 106~104 107~012 +0~124 1,212,199 6,299,076 +31,646 Hover/Click
Dec24 240705 106~312 107~130 106~310 107~126 +0~120 2 4 +0 Hover/Click
Mar25 240705 107~252 107~252 107~252 107~252 +0~120       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep24 240705 102~037 102~105 102~005 102~105 +0~056 760,991 4,262,915 +11,597 Hover/Click
Dec24 240705 102~196 102~215 102~196 102~215 +0~056 0 17 +0 Hover/Click
Mar25 240705 103~022 103~022 103~022 103~022 +0~056       Hover/Click
Total Volume and Open Interest 760,991 4,262,932 +11,597  
3-Mth SOFR(CME) Weekly Monthly
Sep24 240705 95.065 95.085 95.060 95.080 +0.020 17,304 250,222 +902  
Dec24 240705 95.300 95.330 95.280 95.320 +0.030 28,719 283,297 +1,360  
Mar25 240705 95.505 95.555 95.485 95.540 +0.045 25,440 229,795 +3,888  
Jun25 240705 95.695 95.755 95.675 95.740 +0.055 23,380 171,912 +5,896  
Sep25 240705 95.850 95.920 95.835 95.905 +0.065 18,395 147,099 +1,708  
Dec25 240705 95.990 96.055 95.970 96.040 +0.065 20,535 183,050 +3,629  
Mar26 240705 96.095 96.155 96.070 96.145 +0.070 10,608 114,670 +46  
Jun26 240705 96.175 96.240 96.155 96.230 +0.075 10,910 79,086 +1,817  
Sep26 240705 96.230 96.300 96.225 96.290 +0.075 7,107 44,392 +1,742  
Dec26 240705 96.275 96.350 96.270 96.340 +0.075 6,610 70,419 +605  
Mar27 240705 96.325 96.385 96.310 96.380 +0.075 3,911 56,766 -241  
Jun27 240705 96.340 96.420 96.340 96.410 +0.075 4,360 55,496 +95  
Sep27 240705 96.380 96.440 96.370 96.430 +0.075 1,054 53,170 +196  
Dec27 240705 96.375 96.445 96.370 96.435 +0.075 1,365 48,420 -137  
Mar28 240705 96.375 96.450 96.375 96.440 +0.075 1,159 15,947 +31  
Jun28 240705 96.370 96.445 96.370 96.440 +0.080 3,118 10,961 +23  
Sep28 240705 96.360 96.435 96.360 96.430 +0.080 1,788 6,254 +214  
Dec28 240705 96.355 96.420 96.350 96.415 +0.080 1,585 4,071 -275  
Total Volume and Open Interest 200,293 2,088,188 +24,974  
Ultra T-Bond(CBOT)
Sep24 240705 124~17 126~04 123~28 125~31 +1~01 307,097 1,662,339 -3,382  
Dec24 240705 126~22 126~22 125~03 126~22 +0~29 0 2 +0  
Mar25 240705 127~28 127~28 127~28 127~28 +0~29        
Total Volume and Open Interest 307,097 1,662,341 -3,382  
Ultra 10-Yr T-Note(CBOT)
Sep24 240705 113~100 114~050 112~270 114~045 +0~220 614,017 2,082,767 +1,708  
Dec24 240705 114~155 114~155 113~230 114~155 +0~220        
Mar25 240705 114~265 114~265 114~265 114~265 +0~220        
Total Volume and Open Interest 614,017 2,082,767 +1,708  
30 Day Federal Funds(CBOT)
Jul24 240705 94.673 94.673 94.670 94.673 +0.003 52,929 379,980 -11,177  
Aug24 240705 94.695 94.700 94.680 94.690 unch 137,326 479,669 +19,347  
Sep24 240705 94.765 94.770 94.755 94.765 unch 27,073 101,861 +7,580  
Oct24 240705 94.870 94.880 94.850 94.880 +0.010 58,370 262,327 +7,694  
Nov24 240705 94.940 94.965 94.925 94.965 +0.020 30,677 155,585 -166  
Dec24 240705 95.040 95.075 95.025 95.075 +0.030 11,001 67,597 +846  
Total Volume and Open Interest 375,055 1,659,210 +29,442  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep24 240705 142.74 142.93 142.73 142.87 +0.09 2,603 14,838 +606 Hover/Click
Dec24 240705 141.97 141.97 141.97 141.97 +0.09       Hover/Click
Mar25 240705 141.97 141.97 141.97 141.97 +0.09       Hover/Click
Total Volume and Open Interest 2,603 14,838 +606  
Euro-Buxl(EUREX)
Sep24 240705 128.42 129.44 128.24 129.32 +1.00 68,768 211,089 -8,983  
Dec24 240705 128.72 129.42 128.72 129.42 +1.00 1 3 -2  
Mar25 240705 129.42 129.42 129.42 129.42 +0.92        
Total Volume and Open Interest 68,769 211,092 -8,985  
Euro-Bund(EUREX) Weekly Monthly
Sep24 240705 130.61 131.14 130.44 131.09 +0.52 499,045 1,225,004 -132,550 Hover/Click
Dec24 240705 130.22 130.65 130.05 130.65 +0.52 6 1,480 +1 Hover/Click
Mar25 240705 132.11 132.11 132.11 132.11 +0.46       Hover/Click
Total Volume and Open Interest 499,051 1,226,484 -132,549  
Euro-Bobl(EUREX) Weekly Monthly
Sep24 240705 115.81 116.13 115.53 116.10 +0.29 359,679 1,198,021 -60,065 Hover/Click
Dec24 240705 117.35 117.35 117.35 117.35 +0.29       Hover/Click
Mar25 240705 116.56 116.56 116.56 116.56 +0.20       Hover/Click
Total Volume and Open Interest 359,679 1,198,021 -60,065  
Euro-Schatz(EUREX)
Sep24 240705 105.46 105.57 105.39 105.54 +0.10 304,275 2,200,503 -101,453  
Dec24 240705 105.82 105.90 105.82 105.90 +0.10 17 50 +17  
Mar25 240705 106.54 106.54 106.54 106.54 +0.05        
Total Volume and Open Interest 304,292 2,200,553 -101,436  
3-Mth Euribor(EUREX)
Sep24 240705 96.460 96.470 96.460 96.470 +0.005 530 5,811 +43  
Dec24 240705 96.665 96.690 96.665 96.690 +0.025 22,118 6,086 +190  
Mar25 240705 96.860 96.895 96.855 96.895 +0.035 23,450 6,331 +70  
Total Volume and Open Interest 84,996 69,698 -1,196  
Long Gilt(LIFFE) Weekly Monthly
Sep24 240705 97~18 98~04 97~17 98~00 +0~21 113,058 681,805 -13,576 Hover/Click
Dec24 240705 96~26 96~26 96~26 96~26 +0~21 0 205 +0 Hover/Click
Total Volume and Open Interest 113,058 682,010 -13,576  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep24 240705 96.455 96.475 96.455 96.470 +0.010 58,353 598,172 -3,329  
Dec24 240705 96.660 96.700 96.650 96.690 +0.025 70,228 547,422 -22  
Mar25 240705 96.855 96.910 96.825 96.895 +0.040 73,257 422,048 +1,079  
Total Volume and Open Interest 619,928 4,040,924 +10,884  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep24 240705 95.48 95.49 95.48 95.49 unch 15,773 320,430 -584  
Dec24 240705 95.45 95.46 95.44 95.45 unch 12,436 248,206 -1,751  
Mar25 240705 95.51 95.52 95.50 95.52 unch 9,031 154,459 -995  
Jun25 240705 95.60 95.61 95.59 95.61 unch 9,489 117,037 +1,325  
Sep25 240705 95.70 95.71 95.68 95.70 unch 9,101 98,663 +594  
Dec25 240705 95.78 95.80 95.77 95.79 unch 5,490 99,400 +2  
Mar26 240705 95.85 95.86 95.84 95.86 unch 5,716 75,861 -1,184  
Jun26 240705 95.90 95.91 95.88 95.91 +0.01 3,537 36,190 -268  
Sep26 240705 95.92 95.93 95.92 95.93 unch 104 3,637 +95  
Dec26 240705 95.94 95.94 95.94 95.94 unch 27 1,016 +27  
Total Volume and Open Interest 70,714 1,155,558 -2,739  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240705 95.58 95.61 95.57 95.59 +0.01 183,031 1,076,699 +20,359  
Dec24 240705 95.59 95.59 95.59 95.59 +0.01        
Total Volume and Open Interest 183,031 1,076,699 +20,359  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240705 95.87 95.88 95.85 95.87 unch 151,913 870,630 -6,061  
Dec24 240705 95.87 95.87 95.87 95.87 unch        
Total Volume and Open Interest 151,913 870,630 -6,061  
Gold(CMX) Weekly Monthly
Aug24 240705 2365.8 2401.5 2356.0 2397.7 +28.3 193,642 342,420 +7,019 Hover/Click
Oct24 240705 2387.9 2424.8 2380.0 2421.1 +28.5 6,491 22,004 +565 Hover/Click
Dec24 240705 2411.3 2448.8 2403.2 2445.0 +28.7 32,449 86,765 +8,833 Hover/Click
Feb25 240705 2437.0 2470.8 2426.8 2468.2 +28.9 1,379 10,324 +538 Hover/Click
Apr25 240705 2454.7 2491.0 2446.9 2488.0 +29.2 934 5,268 +438 Hover/Click
Jun25 240705 2479.1 2510.9 2473.8 2508.3 +29.3 264 2,268 +124 Hover/Click
Aug25 240705 2518.7 2526.9 2518.7 2526.9 +28.7 24 54 +5 Hover/Click
Oct25 240705 2545.4 2545.4 2545.4 2545.4 +28.7 4 20 -1 Hover/Click
Dec25 240705 2543.0 2562.5 2543.0 2562.5 +28.6 14 2,490 +0 Hover/Click
Feb26 240705 2581.4 2581.4 2581.4 2581.4 +28.6 0 7 +0 Hover/Click
Apr26 240705 2600.4 2600.4 2600.4 2600.4 +28.6 0 6 +0 Hover/Click
Jun26 240705 2610.2 2610.2 2610.2 2610.2 +28.6 0 1 +0 Hover/Click
Total Volume and Open Interest 235,330 472,239 +17,509  
Silver(CMX) Weekly Monthly
Jul24 240705 3026.5 3147.0 3016.5 3138.8 +84.0 261 713 -109 Hover/Click
Sep24 240705 3082.0 3179.0 3045.0 3168.9 +84.7 75,319 128,382 -750 Hover/Click
Dec24 240705 3126.0 3224.5 3093.5 3214.6 +85.1 4,830 21,437 +2,444 Hover/Click
Mar25 240705 3190.5 3262.0 3147.5 3260.8 +86.6 428 3,532 +34 Hover/Click
May25 240705 3208.0 3291.5 3177.0 3290.2 +87.9 117 529 +14 Hover/Click
Jul25 240705 3319.6 3319.6 3319.6 3319.6 +88.7 34 132 +23 Hover/Click
Sep25 240705 3346.9 3346.9 3346.9 3346.9 +88.7 4 8 +1 Hover/Click
Total Volume and Open Interest 81,788 156,306 +1,582  
Platinum(NYMEX) Weekly Monthly
Jul24 240705 1039.1 1039.2 1032.3 1035.3 +33.3 0 19 -17 Hover/Click
Oct24 240705 1011.6 1049.8 1011.1 1046.0 +32.6 20,124 72,992 +1,823 Hover/Click
Jan25 240705 1024.7 1060.4 1023.4 1056.9 +31.6 1,096 4,530 +244 Hover/Click
Apr25 240705 1038.4 1069.3 1036.0 1066.0 +30.5 156 803 +1 Hover/Click
Total Volume and Open Interest 21,451 78,617 +2,045  
Palladium(NYMEX) Weekly Monthly
Sep24 240705 1028.00 1048.00 1017.50 1039.60 +4.30 7,212 22,569 -993 Hover/Click
Dec24 240705 1035.00 1043.00 1021.00 1040.00 +4.90 160 1,810 -18 Hover/Click
Mar25 240705 1044.90 1044.90 1044.90 1044.90 +3.30 0 52 +0 Hover/Click
Total Volume and Open Interest 7,378 24,442 -1,008  
Copper(CMX) Weekly Monthly
Jul24 240705 454.40 468.00 454.40 465.85 +11.75 821 3,343 -179 Hover/Click
Sep24 240705 452.60 469.95 451.30 465.20 +11.85 63,121 162,237 +1,342 Hover/Click
Dec24 240705 453.00 464.60 452.00 462.15 +8.15 14,119 59,537 +1,741 Hover/Click
Mar25 240705 454.20 465.05 454.20 462.95 +7.05 3,354 16,501 -520 Hover/Click
May25 240705 458.10 465.00 456.40 463.80 +6.80 546 3,492 +7 Hover/Click
Total Volume and Open Interest 83,163 258,505 +2,466  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep24 240705 39643 39781 39488 39695 +59 83,475 83,318 +1,478 Hover/Click
Dec24 240705 40068 40159 39878 40077 +55 19 278 -6 Hover/Click
Mar25 240705 40519 40519 40519 40519 +78 0 4 +0 Hover/Click
Jun25 240705 40921 40921 40921 40921 +79       Hover/Click
Total Volume and Open Interest 83,494 83,600 +1,472  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep24 240705 39636 39780 39489 39695 +59 59,206 11,660 +1,184 Hover/Click
Dec24 240705 40039 40150 39886 40077 +55 212 264 +11 Hover/Click
Mar25 240705 40519 40519 40519 40519 +78 0 2 +0 Hover/Click
Jun25 240705 40921 40921 40921 40921 +79 0 1 +0 Hover/Click
Total Volume and Open Interest 59,418 11,927 +1,195  
S & P 500 E-Mini(CME) Weekly Monthly
Sep24 240705 5591.00 5626.00 5585.00 5621.50 +31.25 808,966 2,038,027 +13,917 Hover/Click
Dec24 240705 5650.25 5688.75 5648.75 5684.75 +31.50 938 11,615 +280 Hover/Click
Mar25 240705 5718.00 5748.25 5711.00 5745.25 +31.50 0 602 +0 Hover/Click
Jun25 240705 5801.50 5801.50 5801.50 5801.50 +31.50 0 120 +0 Hover/Click
Total Volume and Open Interest 809,904 2,051,283 +14,197  
e-Micro S&P 500(CME) Weekly Monthly
Sep24 240705 5590.50 5625.75 5585.00 5621.50 +31.25 454,575 107,778 +3,408 Hover/Click
Dec24 240705 5654.00 5688.75 5648.00 5684.75 +31.50 521 1,990 +8 Hover/Click
Mar25 240705 5715.00 5753.00 5711.50 5745.25 +31.50 13 65 +1 Hover/Click
Jun25 240705 5775.00 5801.50 5761.00 5801.50 +31.50 1 41 -1 Hover/Click
Total Volume and Open Interest 455,110 109,874 +3,416  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep24 240705 20419.25 20639.50 20361.00 20620.75 +209.25 395,129 255,962 -1,890 Hover/Click
Dec24 240705 20670.75 20893.75 20617.00 20875.75 +210.25 480 941 +34 Hover/Click
Mar25 240705 21117.00 21117.00 21117.00 21117.00 +211.75 0 14 +0 Hover/Click
Total Volume and Open Interest 395,609 256,920 -1,856  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep24 240705 20420.00 20639.75 20361.00 20620.75 +209.25 863,708 66,780 +1,489 Hover/Click
Dec24 240705 20665.75 20895.75 20618.00 20875.75 +210.25 3,400 2,599 +155 Hover/Click
Mar25 240705 20880.25 21156.75 20880.00 21117.00 +211.75 6 28 +0 Hover/Click
Total Volume and Open Interest 867,115 69,428 +1,645  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep24 240705 2948.90 2956.90 2912.80 2921.80 -23.20 6,388 37,268 -461 Hover/Click
Dec24 240705 2938.90 2970.80 2938.90 2938.90 -22.10       Hover/Click
Mar25 240705 2957.50 2957.50 2957.50 2957.50 -23.30       Hover/Click
Total Volume and Open Interest 6,388 37,268 -461  
Volatility Index(CBOE)
Jul24 240705 13.25 13.45 13.12 13.30 +0.03 4,893 159,790 -6,877  
Aug24 240705 14.29 14.50 14.15 14.37 +0.02 4,302 121,426 +3,642  
Sep24 240705 15.26 15.45 15.10 15.30 unch 1,467 72,556 +1,350  
Oct24 240705 17.70 17.80 17.52 17.70 unch 1,955 43,723 -198  
Total Volume and Open Interest 14,215 449,961 -355  
S & P 600(CME)
Sep24 240705 1294.10 1294.10 1291.70 1294.10 -9.60 0 569 +0  
Dec24 240705 1307.90 1307.90 1307.90 1307.90 -9.40        
Total Volume and Open Interest 0 569 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep24 240705 2055.10 2061.80 2032.80 2042.70 -10.40 110,063 452,150 +2,385 Hover/Click
Dec24 240705 2073.40 2082.10 2054.90 2063.80 -10.60 75 171 +9 Hover/Click
Mar25 240705 2086.80 2086.80 2086.80 2086.80 -10.20       Hover/Click
Total Volume and Open Interest 110,138 452,321 +2,394  
e-Micro Russell 2000(CME) Weekly Monthly
Sep24 240705 2055.00 2061.80 2032.70 2042.70 -10.40 30,777 13,591 +88 Hover/Click
Dec24 240705 2078.10 2082.00 2054.70 2063.80 -10.60 100 172 -12 Hover/Click
Mar25 240705 2086.80 2086.80 2086.80 2086.80 -10.20 0 5 +0 Hover/Click
Total Volume and Open Interest 30,877 13,775 +76  
Nikkei 225(CME)
Sep24 240705 40770 41180 40660 41080 +375 6,534 14,492 +192  
Dec24 240705 40845 41000 40535 40935 +370 3 30 -1  
Total Volume and Open Interest 6,537 14,522 +191  
Nikkei 225(SGX) Weekly Monthly
Sep24 240705 40895 41130 40760 40860 -20 33,412 94,590 +1,956  
Dec24 240705 40620 40620 40620 40620 -20 2 4,700 -2  
Mar25 240705 40620 40620 40580 40580 -20 2 266 +0  
Total Volume and Open Interest 33,818 103,993 +2,214  
Nikkei 225 Mini(JPX)
Sep24 240705 40890 41125 40755 40860 -30 687,599 298,903 +17,166  
Dec24 240705 40680 40910 40545 40660 +20 11,689 11,740 +43  
Mar25 240705 40695 40890 40545 40630 -30 1,112 2,882 +156  
Total Volume and Open Interest 738,519 368,184 +20,495  
Nikkei 225(JPX)
Sep24 240705 40900 41120 40750 40860 -30 49,905 185,286 +1,431  
Dec24 240705 40670 40880 40550 40660 +20 173 45,053 -12  
Mar25 240705 40660 40800 40630 40630 -30 19 5,140 +6  
Total Volume and Open Interest 50,103 258,115 +2,562  
Nikkei 225(CME) Yen
Sep24 240705 40720 41130 40610 41035 +375 22,837 50,642 +440  
Dec24 240705 40820 40880 40435 40820 +365 6 20 +4  
Mar25 240705 41105 41105 41105 41105 +440        
Total Volume and Open Interest 22,843 50,662 +444  
Nikkei 225(CME) e-Mini Yen
Sep24 240705 41035 41035 41035 41035 +375        
Dec24 240705 40820 40820 40820 40820 +365        
Mar25 240705 41105 41105 41105 41105 +440 0 1 +0  
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jul24 240705 7721.5 7752.5 7652.0 7685.0 -21.5 47,103 192,024 +2,445  
Aug24 240705 7775.5 7779.5 7690.0 7709.5 -21.5 2 5 +0  
Sep24 240705 7790.0 7793.0 7739.0 7739.0 -19.5 396 2,947 +173  
Dec24 240705 7794.0 7794.0 7794.0 7794.0 -17.5 0 20 -1  
Mar25 240705 7858.0 7858.0 7858.0 7858.0 -19.0        
Jun25 240705 7739.5 7739.5 7739.5 7739.5 -18.5        
Total Volume and Open Interest 47,501 194,996 +2,617  
Hang Seng Index(HKFE) Weekly Monthly
Jul24 240705 18022 18068 17729 17748 -274 93,005 119,197 -1,928  
Aug24 240705 18056 18093 17768 17780 -270 624 4,972 +207  
Sep24 240705 18013 18049 17721 17732 -274 1,044 15,048 -168  
Total Volume and Open Interest 94,740 146,875 -1,874  
DAX(EUREX) Weekly Monthly
Sep24 240705 18619.0 18823.0 18573.0 18614.0 +5.0 20,122 55,246 -5,274  
Dec24 240705 18803.0 18936.0 18768.0 18794.0 +5.0 8 189 +2  
Mar25 240705 18984.0 18984.0 18984.0 18984.0 +4.0        
Total Volume and Open Interest 20,130 55,435 -5,272  
Mini-DAX(EUREX)
Sep24 240705 18602.0 18821.0 18572.0 18614.0 +5.0 14,495 6,634 -1,621  
Dec24 240705 18875.0 18975.0 18794.0 18794.0 +5.0 5 31 +1  
Mar25 240705 18984.0 18984.0 18984.0 18984.0 +4.0        
Total Volume and Open Interest 14,500 6,665 -1,620  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep24 240705 5031 5057 4996 5010 -17 362,050 2,235,269 -85,214  
Dec24 240705 5080 5080 5040 5040 -17 0 45,399 -2  
Mar25 240705 5074 5074 5074 5074 -18 0 5,000 +0  
Total Volume and Open Interest 362,050 2,286,543 -85,216  
Swiss Market Index(EUREX) Weekly Monthly
Sep24 240705 12119 12145 12022 12050 -68 15,513 165,475 -1,426  
Dec24 240705 12180 12180 12091 12091 -69 0 1,490 +0  
Mar25 240705 12081 12081 12081 12081 -69 0 8 +0  
Total Volume and Open Interest 15,513 166,973 -1,426  
FT-SE 100(EURONEXT) Weekly Monthly
Sep24 240705 8289.50 8310.00 8208.00 8219.50 -49.00 50,431 477,685 +528  
Dec24 240705 8361.00 8361.00 8272.00 8278.50 -48.00 6 368 +2  
Mar25 240705 8307.50 8307.50 8307.50 8307.50 -51.50        
Total Volume and Open Interest 50,437 478,053 +530  
SPI 200(SFE) Weekly Monthly
Sep24 240705 7814.0 7831.0 7793.0 7808.0 -5.0 31,813 294,599 +440  
Dec24 240705 7860.0 7860.0 7860.0 7860.0 -5.0 0 44 +0  
Mar25 240705 7848.0 7848.0 7848.0 7848.0 -5.0        
Total Volume and Open Interest 31,813 295,274 +440  
FTSE MIB(ISE)
Sep24 240705 34360.00 34535.00 33990.00 34172.00 -123.00 7,089 90,227 -687  
Dec24 240705 34290.00 34350.00 34098.00 34098.00 -123.00 8 26 +4  
Mar25 240705 34280.00 34280.00 34280.00 34280.00 -123.00        
Total Volume and Open Interest 7,097 90,253 -683  
KOSPI 200(KFE)
Sep24 240705 390.70 399.55 390.55 398.00 +6.95 256,464 291,522 +6,352  
Dec24 240705 392.90 401.45 392.90 400.00 +6.85 368 21,001 +47  
Mar25 240705 397.85 401.20 397.85 400.60 +7.95 2 1,944 -1  
Total Volume and Open Interest 256,834 319,060 +6,418  
GSCI(CME) Weekly Monthly
Jul24 240705 592.10 592.10 587.20 588.15 +0.35 1 534 +1  
Aug24 240705 584.70 587.65 584.25 584.70 +0.35        
Sep24 240705 587.20 587.20 587.20 587.20 +5.35        
Total Volume and Open Interest 1 534 +1  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!