Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon July 08, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul24 240708 1181.75 1181.75 1167.25 1174.25 -14.25 812 1,596 -555 Hover/Click
Aug24 240708 1162.00 1162.50 1142.00 1149.00 -17.25 30,597 96,488 -205 Hover/Click
Sep24 240708 1122.00 1123.00 1092.00 1096.75 -29.25 16,197 41,650 +870 Hover/Click
Nov24 240708 1124.50 1125.25 1094.25 1099.50 -30.25 95,461 413,535 +5,003 Hover/Click
Jan25 240708 1135.00 1139.25 1109.25 1114.50 -29.25 19,957 65,719 +815 Hover/Click
Mar25 240708 1144.75 1144.75 1117.75 1123.50 -25.75 12,233 118,754 +1,679 Hover/Click
May25 240708 1151.50 1155.00 1126.50 1132.50 -23.25 6,257 31,395 +44 Hover/Click
Jul25 240708 1162.50 1162.50 1135.50 1141.75 -22.00 3,094 19,967 +377 Hover/Click
Aug25 240708 1137.25 1138.50 1137.25 1138.50 -20.75 222 1,657 +89 Hover/Click
Sep25 240708 1117.25 1118.75 1114.25 1118.75 -18.50 216 911 +74 Hover/Click
Nov25 240708 1129.50 1129.50 1108.50 1112.75 -16.75 1,178 12,544 +124 Hover/Click
Jan26 240708 1121.75 1121.75 1119.00 1121.75 -16.50 29 265 +24 Hover/Click
Mar26 240708 1121.25 1121.25 1120.25 1121.25 -16.00 2 42 +0 Hover/Click
May26 240708 1124.75 1124.75 1124.75 1124.75 -16.00 1 38 +0 Hover/Click
Total Volume and Open Interest 186,266 804,917 +8,334  
Soybean Meal(CBOT) Weekly Monthly
Jul24 240708 386.50 386.50 377.20 379.50 -7.50 983 2,067 -826 Hover/Click
Aug24 240708 357.10 357.20 349.00 350.00 -7.20 32,135 80,566 -1,683 Hover/Click
Sep24 240708 337.20 337.20 327.60 328.00 -9.40 16,725 56,110 +877 Hover/Click
Oct24 240708 328.70 329.40 318.30 318.90 -10.80 14,521 42,376 -485 Hover/Click
Dec24 240708 331.50 332.20 320.60 321.40 -11.10 54,274 241,065 +5,600 Hover/Click
Jan25 240708 331.60 331.70 321.30 322.10 -10.60 10,421 39,255 -86 Hover/Click
Mar25 240708 331.90 332.20 322.70 323.40 -9.50 5,510 29,607 +200 Hover/Click
May25 240708 333.30 333.50 325.00 325.70 -8.30 2,754 10,369 +534 Hover/Click
Jul25 240708 335.50 338.00 328.00 328.80 -7.50 1,556 6,393 +60 Hover/Click
Aug25 240708 335.70 337.30 328.10 328.50 -6.90 208 1,741 +51 Hover/Click
Total Volume and Open Interest 139,569 512,633 +4,413  
Soybean Oil(CBOT) Weekly Monthly
Jul24 240708 48.76 49.00 48.68 49.00 -0.62 136 1,257 -182 Hover/Click
Aug24 240708 49.62 49.62 48.70 49.09 -0.46 46,931 96,838 -376 Hover/Click
Sep24 240708 49.30 49.30 48.47 48.87 -0.46 32,000 67,139 -67 Hover/Click
Oct24 240708 48.84 48.85 48.05 48.48 -0.45 22,426 51,874 +983 Hover/Click
Dec24 240708 48.61 48.61 47.81 48.26 -0.44 82,478 231,975 -4,096 Hover/Click
Jan25 240708 48.37 48.39 47.67 48.12 -0.41 17,226 46,682 +2,133 Hover/Click
Mar25 240708 48.22 48.22 47.50 48.02 -0.33 10,416 32,566 -710 Hover/Click
May25 240708 48.00 48.10 47.45 48.01 -0.30 3,376 14,184 +627 Hover/Click
Jul25 240708 48.04 48.10 47.42 48.00 -0.27 3,310 7,279 +591 Hover/Click
Aug25 240708 47.53 47.82 47.47 47.78 -0.22 211 1,552 +35 Hover/Click
Total Volume and Open Interest 219,473 559,257 -1,159  
Canola(WCE) Weekly Monthly
Jul24 240708 619.2 619.2 619.2 619.2 -9.8       Hover/Click
Nov24 240708 654.9 663.9 647.7 648.4 -9.8 33,372 203,920 -179 Hover/Click
Jan25 240708 664.0 673.8 657.6 658.2 -10.3 10,040 36,742 +1,234 Hover/Click
Mar25 240708 669.8 681.2 665.2 665.8 -10.4 4,275 16,118 +734 Hover/Click
May25 240708 676.7 687.0 671.3 671.3 -10.3 1,302 7,384 +500 Hover/Click
Jul25 240708 683.7 683.7 673.1 673.1 -10.4 139 702 +112 Hover/Click
Total Volume and Open Interest 49,229 265,648 +2,501  
Corn(CBOT) Weekly Monthly
Jul24 240708 411.75 411.75 394.50 395.75 -15.50 398 1,235 -239 Hover/Click
Sep24 240708 409.50 410.00 391.25 393.25 -17.25 90,317 609,976 -1,775 Hover/Click
Dec24 240708 423.00 423.75 405.75 407.75 -16.25 104,495 643,770 +1,351 Hover/Click
Mar25 240708 437.50 437.50 420.50 422.50 -15.50 22,882 124,817 +2,338 Hover/Click
May25 240708 447.25 447.25 431.50 433.50 -14.00 5,049 32,016 +69 Hover/Click
Jul25 240708 455.00 455.25 440.75 442.75 -12.50 5,316 62,640 +313 Hover/Click
Sep25 240708 454.75 454.75 443.00 445.00 -9.50 731 10,139 +124 Hover/Click
Dec25 240708 459.00 459.25 449.50 451.25 -7.75 1,605 37,344 +301 Hover/Click
Mar26 240708 466.50 466.50 460.50 462.25 -7.75 30 1,552 +2 Hover/Click
May26 240708 469.75 469.75 467.50 468.50 -7.50 0 311 +0 Hover/Click
Total Volume and Open Interest 230,830 1,526,547 +2,485  
Wheat(CBOT) Weekly Monthly
Jul24 240708 552.25 553.00 550.00 553.00 -19.25 127 167 -62 Hover/Click
Sep24 240708 589.25 590.75 566.00 570.50 -20.00 46,458 212,795 -1,648 Hover/Click
Dec24 240708 612.50 613.75 590.00 594.50 -19.00 18,675 121,648 +1,630 Hover/Click
Mar25 240708 630.75 631.50 609.50 614.25 -17.75 9,080 41,969 +1,027 Hover/Click
May25 240708 641.00 641.25 620.25 624.75 -17.25 2,408 7,522 +3 Hover/Click
Jul25 240708 645.00 645.00 625.00 629.50 -15.25 1,380 17,861 +82 Hover/Click
Total Volume and Open Interest 78,447 407,044 +1,027  
Wheat(KCBT) Weekly Monthly
Jul24 240708 590.75 591.00 572.00 573.50 -21.75 12 96 -6 Hover/Click
Sep24 240708 597.50 597.75 573.00 577.25 -21.75 20,546 135,891 -139 Hover/Click
Dec24 240708 613.50 614.25 590.75 595.75 -20.25 8,458 70,621 +1,025 Hover/Click
Mar25 240708 627.75 628.00 605.25 610.00 -19.75 2,135 24,218 +172 Hover/Click
May25 240708 632.25 632.25 613.25 617.25 -19.50 542 3,786 -9 Hover/Click
Jul25 240708 630.50 631.25 615.00 618.50 -18.25 424 5,942 +80 Hover/Click
Sep25 240708 638.50 638.50 622.75 625.50 -17.25 51 436 -1 Hover/Click
Total Volume and Open Interest 32,171 241,280 +1,123  
Wheat(MGE) Weekly Monthly
Jul24 240708 621.00 621.00 621.00 621.00 unch 0 5 +0 Hover/Click
Sep24 240708 633.00 633.00 613.25 617.50 -15.75 4,147 47,279 +522 Hover/Click
Dec24 240708 649.25 649.50 632.00 636.50 -14.50 1,476 18,816 -207 Hover/Click
Mar25 240708 659.75 660.00 648.25 652.50 -13.75 325 6,348 +15 Hover/Click
May25 240708 668.00 668.00 659.25 662.75 -13.00 119 1,630 +17 Hover/Click
Jul25 240708 677.75 677.75 671.50 671.50 -13.00 63 272 +27 Hover/Click
Total Volume and Open Interest 6,169 74,886 +367  
Oats(CBOT) Weekly Monthly
Jul24 240708 312.50 312.50 312.50 312.50 -4.75       Hover/Click
Sep24 240708 314.00 315.50 304.25 308.50 -5.25 101 1,733 -7 Hover/Click
Dec24 240708 321.25 323.75 313.50 317.75 -4.75 325 3,401 +73 Hover/Click
Mar25 240708 326.00 329.25 326.00 329.25 -3.00 6 58 +0 Hover/Click
Total Volume and Open Interest 432 5,220 +66  
Rough Rice(CBOT) Weekly Monthly
Jul24 240708 17.00 17.38 17.00 17.07 +0.13 0 298 +0 Hover/Click
Sep24 240708 14.56 14.98 14.56 14.79 +0.23 1,117 7,334 +332 Hover/Click
Nov24 240708 14.82 15.20 14.82 15.03 +0.23 92 466 +9 Hover/Click
Jan25 240708 15.27 15.27 15.27 15.27 +0.26 39 74 +5 Hover/Click
Total Volume and Open Interest 1,289 8,311 +368  
Live Cattle(CME) Weekly Monthly
Aug24 240708 186.500 187.285 183.800 184.350 -2.085 37,411 125,632 -2,713 Hover/Click
Oct24 240708 187.250 187.600 184.550 185.300 -1.885 17,003 89,823 +1,975 Hover/Click
Dec24 240708 188.785 189.235 186.235 187.250 -1.535 11,752 58,875 +1,410 Hover/Click
Feb25 240708 190.000 190.380 187.685 188.650 -1.350 5,871 25,291 +801 Hover/Click
Apr25 240708 191.300 191.650 189.380 190.285 -1.045 2,747 17,776 +552 Hover/Click
Jun25 240708 185.300 185.400 183.300 184.000 -1.235 760 7,147 +64 Hover/Click
Total Volume and Open Interest 76,097 327,823 +2,239  
Feeder Cattle(CME) Weekly Monthly
Aug24 240708 262.000 263.275 258.525 259.185 -2.295 8,130 20,219 -489 Hover/Click
Sep24 240708 262.685 263.775 259.435 260.630 -1.600 3,131 9,157 +226 Hover/Click
Oct24 240708 262.380 263.800 259.650 260.730 -1.500 2,162 7,600 -172 Hover/Click
Nov24 240708 262.435 263.525 259.650 260.500 -1.600 1,160 5,881 -43 Hover/Click
Jan25 240708 260.085 261.050 257.250 258.100 -1.675 498 3,752 +46 Hover/Click
Mar25 240708 260.500 261.130 257.230 257.835 -2.115 242 2,018 +25 Hover/Click
Apr25 240708 262.500 262.700 259.185 259.750 -2.050 65 473 +19 Hover/Click
Total Volume and Open Interest 15,410 49,513 -379  
Lean Hogs(CME) Weekly Monthly
Jul24 240708 89.600 89.900 89.430 89.680 -0.200 6,520 13,253 -1,734 Hover/Click
Aug24 240708 89.500 90.550 89.250 89.530 +0.350 25,201 96,021 -332 Hover/Click
Oct24 240708 73.530 74.000 72.300 72.530 -0.950 14,114 67,233 +2,589 Hover/Click
Dec24 240708 67.280 67.470 65.530 65.720 -1.560 6,565 48,760 +208 Hover/Click
Feb25 240708 71.980 72.200 70.780 70.950 -1.150 3,170 18,226 +176 Hover/Click
Apr25 240708 77.630 77.800 76.980 77.130 -0.700 1,837 14,928 +485 Hover/Click
May25 240708 83.200 83.200 82.800 82.900 -0.300 5 99 +2  
Jun25 240708 90.750 91.030 90.530 90.900 unch 187 3,172 +48 Hover/Click
Total Volume and Open Interest 57,704 262,811 +1,501  
Class III Milk(CME) Weekly Monthly
Jul24 240708 19.72 19.82 19.59 19.80 +0.08 93 3,454 +4 Hover/Click
Aug24 240708 20.14 20.47 19.76 20.43 +0.30 334 4,678 -49 Hover/Click
Sep24 240708 20.47 20.74 20.12 20.73 +0.23 124 2,772 +15 Hover/Click
Oct24 240708 20.29 20.50 20.12 20.50 +0.11 36 1,870 +17 Hover/Click
Nov24 240708 19.86 20.06 19.72 20.02 +0.02 44 1,466 +0 Hover/Click
Dec24 240708 19.31 19.47 19.23 19.47 +0.03 43 1,394 +1 Hover/Click
Jan25 240708 18.72 18.75 18.60 18.75 unch 58 685 +8 Hover/Click
Feb25 240708 18.57 18.58 18.55 18.58 unch 19 740 +18 Hover/Click
Mar25 240708 18.56 18.57 18.55 18.56 -0.05 1 627 +1 Hover/Click
Apr25 240708 18.56 18.56 18.47 18.56 unch 0 461 +0 Hover/Click
May25 240708 18.61 18.61 18.47 18.61 unch 0 425 +0 Hover/Click
Jun25 240708 18.54 18.54 18.47 18.54 -0.01 6 296 +6 Hover/Click
Jul25 240708 18.40 18.40 18.40 18.40 unch 0 263 +0 Hover/Click
Total Volume and Open Interest 758 19,737 +21  
Cocoa(ICE) Weekly Monthly
Jul24 240708 7721 7721 7693 7693 -28 10 1,053 -4 Hover/Click
Sep24 240708 7776 8143 7577 7705 -145 6,463 48,892 +310 Hover/Click
Dec24 240708 6723 7096 6596 6654 -118 4,132 42,262 +714 Hover/Click
Mar25 240708 6129 6414 6017 6035 -114 2,651 24,999 +123 Hover/Click
May25 240708 5929 6200 5851 5865 -81 832 8,876 +187 Hover/Click
Jul25 240708 5829 6058 5751 5763 -66 503 6,514 +47 Hover/Click
Sep25 240708 5800 5905 5641 5653 -56 242 2,224 +30 Hover/Click
Total Volume and Open Interest 14,960 137,336 +1,435  
Coffee "C"(ICE) Weekly Monthly
Jul24 240708 236.70 236.70 236.20 236.20 +5.90 0 208 -14 Hover/Click
Sep24 240708 230.55 235.45 229.80 234.40 +5.45 17,558 102,935 +466 Hover/Click
Dec24 240708 227.75 233.00 227.35 232.15 +5.60 7,733 57,778 +261 Hover/Click
Mar25 240708 225.70 230.60 225.05 229.80 +5.40 3,434 30,466 +596 Hover/Click
May25 240708 223.30 227.90 222.65 227.35 +5.30 1,290 7,394 +77 Hover/Click
Jul25 240708 220.35 225.40 220.35 225.10 +5.20 543 3,767 +16 Hover/Click
Total Volume and Open Interest 31,121 213,344 +1,565  
Orange Juice(ICE) Weekly Monthly
Jul24 240708 461.00 461.00 460.05 460.05 +15.55 155 15 -297 Hover/Click
Sep24 240708 431.50 433.45 426.50 428.95 -4.40 247 7,537 -46 Hover/Click
Nov24 240708 425.85 425.90 420.55 421.85 -4.05 105 1,175 -1 Hover/Click
Jan25 240708 415.00 415.60 415.00 415.60 -5.10 40 228 +35 Hover/Click
Mar25 240708 403.85 403.85 403.85 403.85 -5.10 0 27 +0 Hover/Click
May25 240708 391.10 391.10 391.10 391.10 -5.10 0 1 +0 Hover/Click
Total Volume and Open Interest 547 8,984 -309  
Sugar #11(ICE) Weekly Monthly
Oct24 240708 20.13 20.37 19.83 20.13 -0.01 58,227 356,034 +1,961 Hover/Click
Mar25 240708 20.63 20.68 20.20 20.47 -0.05 28,373 186,924 +876 Hover/Click
May25 240708 19.71 19.87 19.46 19.67 -0.05 16,542 81,848 +525 Hover/Click
Jul25 240708 19.16 19.27 18.92 19.10 -0.02 9,577 69,208 +1,324 Hover/Click
Oct25 240708 18.88 18.95 18.67 18.82 +0.01 4,358 37,303 +818 Hover/Click
Mar26 240708 18.86 18.92 18.67 18.81 +0.02 2,094 22,192 +402 Hover/Click
May26 240708 18.13 18.19 17.97 18.09 +0.01 341 9,268 -41 Hover/Click
Jul26 240708 17.75 17.81 17.58 17.73 +0.02 1,360 8,681 -19 Hover/Click
Oct26 240708 17.75 17.77 17.54 17.71 +0.04 204 7,209 +25 Hover/Click
Total Volume and Open Interest 121,276 782,484 +6,049  
London Cocoa(LCE) Weekly Monthly
Jul24 240708 7407 7436 7091 7129 -231 5,523 3,350 -4,560 Hover/Click
Sep24 240708 6555 6723 6346 6394 -154 6,899 61,576 +3,796 Hover/Click
Dec24 240708 5382 5545 5216 5258 -97 3,015 51,725 +461 Hover/Click
Mar25 240708 4847 5020 4736 4766 -79 1,718 49,937 +390 Hover/Click
May25 240708 4737 4884 4605 4629 -61 733 17,840 +78 Hover/Click
Jul25 240708 4643 4712 4490 4515 -58 172 10,948 -1 Hover/Click
Sep25 240708 4511 4559 4363 4395 -52 97 7,832 -1 Hover/Click
Total Volume and Open Interest 18,203 214,663 +151  
London Sugar(LCE) Weekly Monthly
Aug24 240708 575.00 579.50 559.20 560.70 -14.30 12,184 15,974 -3,208 Hover/Click
Oct24 240708 570.00 572.20 558.10 560.00 -11.70 13,022 38,591 +1,591 Hover/Click
Dec24 240708 565.30 566.80 553.60 555.30 -11.40 5,283 14,866 +1,681 Hover/Click
Mar25 240708 564.00 564.00 552.30 554.30 -7.90 2,516 15,765 +474 Hover/Click
May25 240708 552.20 556.00 547.40 550.10 -3.50 264 4,718 +158 Hover/Click
Total Volume and Open Interest 33,339 97,505 +706  
Cotton(ICE) Weekly Monthly
Jul24 240708 67.32 67.32 67.32 67.32 +0.01       Hover/Click
Oct24 240708 69.39 70.18 69.26 69.49 +0.01 24 363 +7 Hover/Click
Dec24 240708 71.00 71.96 70.76 71.05 +0.07 17,898 156,641 +883 Hover/Click
Mar25 240708 72.86 73.59 72.50 72.84 +0.13 4,596 30,973 +410 Hover/Click
May25 240708 74.38 74.93 73.91 74.21 +0.11 1,931 9,712 +104 Hover/Click
Jul25 240708 75.67 75.90 75.01 75.30 +0.07 942 5,458 +247 Hover/Click
Total Volume and Open Interest 25,804 212,642 +1,668  
Crude Oil(NYM) Weekly Monthly
Aug24 240708 83.15 83.32 82.08 82.33 -0.83 361,357 266,354 -10,919 Hover/Click
Sep24 240708 82.36 82.50 81.29 81.52 -0.74 168,795 265,842 +16,467 Hover/Click
Oct24 240708 81.48 81.61 80.46 80.69 -0.68 64,579 149,265 +3,138 Hover/Click
Nov24 240708 80.69 80.77 79.70 79.95 -0.61 38,916 77,902 +667 Hover/Click
Dec24 240708 80.07 80.07 78.98 79.28 -0.54 63,391 207,494 -474 Hover/Click
Jan25 240708 79.54 79.54 78.39 78.67 -0.50 10,782 70,497 +384 Hover/Click
Feb25 240708 78.73 78.73 77.83 78.12 -0.45 4,845 40,710 +296 Hover/Click
Mar25 240708 78.18 78.19 77.29 77.61 -0.42 9,624 57,333 +1,534 Hover/Click
Apr25 240708 77.55 77.55 77.02 77.13 -0.38 2,020 31,881 +291 Hover/Click
May25 240708 76.90 76.90 76.50 76.68 -0.35 1,859 29,446 +241 Hover/Click
Jun25 240708 76.68 76.73 75.91 76.23 -0.34 19,123 101,171 +504 Hover/Click
Jul25 240708 75.87 76.01 75.56 75.79 -0.30 1,020 30,931 -48 Hover/Click
Aug25 240708 75.37 75.37 75.37 75.37 -0.27 599 20,113 +257 Hover/Click
Sep25 240708 74.71 74.97 74.71 74.97 -0.26 1,663 31,417 +354 Hover/Click
Oct25 240708 74.60 74.60 74.60 74.60 -0.24 380 14,627 +212 Hover/Click
Nov25 240708 74.26 74.26 74.26 74.26 -0.22 938 15,203 -30 Hover/Click
Total Volume and Open Interest 779,001 1,730,089 +15,521  
e-miNY Crude Oil(NYM)
Aug24 240708 83.200 83.325 82.075 82.325 -0.825 7,673 1,376 -39  
Sep24 240708 82.375 82.475 81.300 81.525 -0.725 775 444 -4  
Oct24 240708 80.950 81.575 80.475 80.700 -0.675 44 74 +0  
Nov24 240708 80.000 80.750 79.725 79.950 -0.600 16 19 +2  
Dec24 240708 79.900 80.000 79.025 79.275 -0.550 15 175 +0  
Jan25 240708 78.675 78.675 78.675 78.675 -0.500 0 6 +0  
Feb25 240708 78.125 78.125 78.125 78.125 -0.450 0 3 +0  
Mar25 240708 77.600 77.600 77.600 77.600 -0.425 6 4 +0  
Apr25 240708 77.625 77.625 77.100 77.125 -0.375 1 1 +1  
May25 240708 76.500 76.825 76.500 76.675 -0.350 1 2 +1  
Total Volume and Open Interest 8,535 2,146 -41  
NY Harbor ULSD(NYM) Weekly Monthly
Aug24 240708 260.90 261.75 256.50 257.91 -2.33 61,047 87,910 -1,538 Hover/Click
Sep24 240708 262.48 262.60 258.05 259.28 -2.38 41,015 65,734 +2,163 Hover/Click
Oct24 240708 263.30 263.41 259.01 260.03 -2.41 19,930 39,467 -618 Hover/Click
Nov24 240708 263.22 263.22 258.94 259.96 -2.30 8,653 28,229 -189 Hover/Click
Dec24 240708 262.11 262.11 258.04 259.13 -2.16 12,608 50,560 +1,931 Hover/Click
Jan25 240708 260.69 261.69 258.18 259.29 -2.01 3,641 19,026 +317 Hover/Click
Feb25 240708 259.57 260.75 257.61 258.78 -1.79 1,621 10,138 +147 Hover/Click
Mar25 240708 257.68 258.51 256.14 257.38 -1.49 2,191 15,809 +551 Hover/Click
Apr25 240708 254.00 256.07 253.92 255.20 -1.26 704 6,421 +212 Hover/Click
May25 240708 252.87 254.54 252.87 253.59 -1.07 803 3,200 +191 Hover/Click
Jun25 240708 251.97 253.30 251.02 252.32 -0.89 2,533 22,212 +417 Hover/Click
Jul25 240708 252.29 252.70 251.32 252.05 -0.74 276 1,934 +45 Hover/Click
Aug25 240708 252.50 252.50 251.93 251.93 -0.70 127 1,094 +3 Hover/Click
Sep25 240708 251.93 251.93 251.93 251.93 -0.68 82 1,255 +12 Hover/Click
Total Volume and Open Interest 155,985 367,118 +3,660  
RBOB Gasoline(NYM) Weekly Monthly
Aug24 240708 256.40 257.40 252.55 253.79 -2.12 74,784 136,030 -114 Hover/Click
Sep24 240708 252.70 253.73 249.22 250.62 -1.68 59,828 101,513 +2,034 Hover/Click
Oct24 240708 232.93 233.96 230.34 231.66 -1.43 24,476 47,870 +1,135 Hover/Click
Nov24 240708 227.02 227.72 224.57 225.80 -1.33 12,952 35,579 +321 Hover/Click
Dec24 240708 223.09 223.76 220.72 221.95 -1.22 17,363 31,849 -1,033 Hover/Click
Jan25 240708 221.68 222.16 219.32 220.46 -1.10 7,871 17,815 -597 Hover/Click
Feb25 240708 220.69 221.77 220.16 220.84 -1.00 1,307 5,255 -42 Hover/Click
Mar25 240708 222.68 223.25 221.18 222.43 -0.99 1,598 10,306 -29 Hover/Click
Apr25 240708 241.17 241.17 240.28 241.17 -0.78 292 5,490 +45 Hover/Click
May25 240708 240.30 240.79 239.48 240.72 -0.69 176 2,292 +7 Hover/Click
Total Volume and Open Interest 201,144 404,607 +1,756  
e-miNY RBOB Gasoline(NYM)
Aug24 240708 257.80 257.80 253.79 253.79 -2.12        
Sep24 240708 250.62 250.62 250.62 250.62 -1.68        
Oct24 240708 231.66 231.66 231.66 231.66 -1.43        
Nov24 240708 225.80 225.80 225.80 225.80 -1.33        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Aug24 240708 2.270 2.390 2.268 2.366 +0.047 156,544 204,339 +5,718 Hover/Click
Sep24 240708 2.300 2.417 2.300 2.382 +0.032 98,431 272,539 +223 Hover/Click
Oct24 240708 2.425 2.530 2.420 2.492 +0.025 65,255 149,758 -1,885 Hover/Click
Nov24 240708 2.855 2.958 2.855 2.919 +0.017 32,484 130,392 +2,950 Hover/Click
Dec24 240708 3.361 3.441 3.357 3.414 +0.019 21,590 76,452 +2,426 Hover/Click
Jan25 240708 3.635 3.706 3.629 3.688 +0.024 24,392 108,984 +1,917 Hover/Click
Feb25 240708 3.484 3.554 3.480 3.537 +0.024 6,524 46,736 +639 Hover/Click
Mar25 240708 3.111 3.175 3.109 3.159 +0.024 8,298 108,454 +1,371 Hover/Click
Apr25 240708 2.918 2.977 2.918 2.956 +0.019 10,259 71,626 +3,217 Hover/Click
May25 240708 2.953 3.015 2.953 2.992 +0.015 3,242 43,495 +453 Hover/Click
Jun25 240708 3.158 3.193 3.139 3.169 +0.012 2,192 23,921 +382 Hover/Click
Jul25 240708 3.337 3.397 3.337 3.376 +0.009 1,787 23,186 -132 Hover/Click
Aug25 240708 3.396 3.444 3.396 3.423 +0.009 999 12,546 +238 Hover/Click
Sep25 240708 3.383 3.408 3.361 3.386 +0.008 676 10,782 +59 Hover/Click
Oct25 240708 3.446 3.474 3.431 3.453 +0.009 2,116 40,420 +36 Hover/Click
Nov25 240708 3.761 3.785 3.749 3.771 +0.011 700 12,983 +26 Hover/Click
Total Volume and Open Interest 437,734 1,527,924 +17,492  
Brent Crude Oil(ICE) Weekly Monthly
Sep24 240708 86.74 86.92 85.56 85.75 -0.79 265,302 578,329 -19,809 Hover/Click
Oct24 240708 85.89 85.99 84.80 84.99 -0.72 166,118 397,418 +3,991 Hover/Click
Nov24 240708 85.15 85.25 84.10 84.30 -0.68 77,749 226,179 +6,745 Hover/Click
Dec24 240708 84.50 84.58 83.50 83.70 -0.64 80,485 303,065 -55 Hover/Click
Jan25 240708 83.96 83.96 82.96 83.17 -0.59 17,386 99,511 +2,280 Hover/Click
Feb25 240708 83.43 83.43 82.46 82.68 -0.55 10,854 64,847 -408 Hover/Click
Mar25 240708 82.94 82.94 82.00 82.23 -0.51 12,320 81,199 -662 Hover/Click
Apr25 240708 82.41 82.41 81.57 81.81 -0.46 2,082 44,914 +38 Hover/Click
May25 240708 81.97 81.97 81.15 81.40 -0.42 1,917 49,999 -206 Hover/Click
Jun25 240708 81.59 81.59 80.73 81.00 -0.39 19,317 122,431 +241 Hover/Click
Jul25 240708 80.60 80.81 80.36 80.62 -0.36 1,410 28,532 +107 Hover/Click
Aug25 240708 80.27 80.42 80.06 80.24 -0.34 1,109 27,252 +466 Hover/Click
Sep25 240708 79.86 79.86 79.86 79.86 -0.31 1,876 30,198 +399 Hover/Click
Oct25 240708 79.50 79.50 79.50 79.50 -0.29 411 16,720 -139 Hover/Click
Total Volume and Open Interest 676,302 2,430,309 -5,602  
Gas Oil(ICE) Weekly Monthly
Jul24 240708 797.75 797.75 782.75 789.50 -18.00 46,543 55,595 -13,799 Hover/Click
Aug24 240708 799.50 799.50 783.00 790.25 -17.25 115,219 220,599 -922 Hover/Click
Sep24 240708 799.75 800.00 784.25 791.25 -16.50 75,792 127,706 +4,893 Hover/Click
Oct24 240708 800.25 800.50 785.50 792.00 -16.25 25,775 95,579 -1,348 Hover/Click
Nov24 240708 795.50 795.75 781.50 787.75 -15.75 13,488 68,785 -370 Hover/Click
Dec24 240708 788.50 788.50 775.25 781.50 -14.75 23,331 109,627 -2,014 Hover/Click
Jan25 240708 781.75 781.75 773.50 779.50 -14.00 5,374 45,687 +615 Hover/Click
Feb25 240708 782.25 782.25 771.50 777.50 -13.00 2,163 21,638 +18 Hover/Click
Mar25 240708 775.25 775.25 767.75 774.00 -12.50 4,623 40,249 +109 Hover/Click
Apr25 240708 770.25 770.25 763.75 769.25 -12.00 1,037 12,233 +138 Hover/Click
Total Volume and Open Interest 323,601 934,810 -12,108  
WTI Crude Oil(ICE) Weekly Monthly
Aug24 240708 83.13 83.23 82.09 82.33 -0.83 31,350 68,352 -3,694 Hover/Click
Sep24 240708 82.52 82.52 81.30 81.52 -0.74 49,742 95,492 +4,732 Hover/Click
Oct24 240708 81.51 81.51 80.52 80.69 -0.68 29,371 42,245 -1,411 Hover/Click
Nov24 240708 80.23 80.40 79.79 79.95 -0.61 25,225 22,299 +98 Hover/Click
Dec24 240708 79.50 79.68 79.10 79.28 -0.54 27,653 106,008 +1,094 Hover/Click
Jan25 240708 79.00 79.02 78.57 78.67 -0.50 6,710 22,282 +5 Hover/Click
Feb25 240708 78.26 78.36 78.02 78.12 -0.45 1,986 16,060 +15 Hover/Click
Mar25 240708 77.89 77.90 77.50 77.61 -0.42 1,792 21,449 +50 Hover/Click
Apr25 240708 77.30 77.30 77.13 77.13 -0.38 474 12,005 +7 Hover/Click
May25 240708 76.90 76.90 76.68 76.68 -0.35 122 11,371 -1 Hover/Click
Jun25 240708 76.46 76.46 76.00 76.24 -0.33 5,022 34,600 -592 Hover/Click
Jul25 240708 75.79 75.79 75.79 75.79 -0.30 90 10,745 +49 Hover/Click
Aug25 240708 75.37 75.37 75.37 75.37 -0.27 23 11,246 -4 Hover/Click
Sep25 240708 74.97 74.97 74.97 74.97 -0.26 179 14,150 +76 Hover/Click
Oct25 240708 74.60 74.60 74.60 74.60 -0.24 28 11,176 -4 Hover/Click
Nov25 240708 74.26 74.26 74.26 74.26 -0.22 13 11,330 +2 Hover/Click
Total Volume and Open Interest 183,593 619,264 +1,037  
US Dollar Index(ICE) Weekly Monthly
Sep24 240708 104.655 104.705 104.475 104.668 +0.120 12,488 43,862 -232 Hover/Click
Dec24 240708 104.250 104.287 104.230 104.287 +0.120 27 362 +3 Hover/Click
Mar25 240708 103.938 103.938 103.938 103.938 +0.120       Hover/Click
Total Volume and Open Interest 12,515 44,224 -229  
Australian Dollar(CME) Weekly Monthly
Sep24 240708 67.59 67.74 67.45 67.50 -0.15 172,918 214,913 +5,505 Hover/Click
Dec24 240708 67.73 67.84 67.59 67.61 -0.15 103 1,218 +38 Hover/Click
Mar25 240708 67.67 67.88 67.65 67.67 -0.14 1 91 +1 Hover/Click
Total Volume and Open Interest 173,393 217,295 +5,384  
British Pound(CME) Weekly Monthly
Sep24 240708 128.20 128.53 128.08 128.20 -0.04 129,325 191,960 +6,995 Hover/Click
Dec24 240708 128.33 128.59 128.17 128.27 -0.04 28 11,767 -20 Hover/Click
Mar25 240708 128.33 128.59 128.23 128.33 -0.05 2 217 -2 Hover/Click
Total Volume and Open Interest 129,589 205,721 +6,955  
Canadian Dollar(CME) Weekly Monthly
Sep24 240708 73.44 73.53 73.40 73.45 -0.06 114,188 250,647 -6,921 Hover/Click
Dec24 240708 73.58 73.69 73.57 73.61 -0.06 463 4,434 +33 Hover/Click
Mar25 240708 73.76 73.83 73.73 73.76 -0.07 66 652 +66 Hover/Click
Jun25 240708 73.84 73.94 73.84 73.89 -0.06 2 202 +0 Hover/Click
Total Volume and Open Interest 115,013 257,319 -6,708  
Japanese Yen(CME) Weekly Monthly
Sep24 240708 62.84 63.06 62.72 62.84 -0.05 202,145 337,821 -5,602 Hover/Click
Dec24 240708 63.69 63.88 63.56 63.67 -0.04 452 1,340 +15 Hover/Click
Mar25 240708 64.55 64.68 64.37 64.47 -0.05 4 143 +0 Hover/Click
Total Volume and Open Interest 203,484 343,386 -5,632  
Swiss Franc(CME) Weekly Monthly
Sep24 240708 112.59 112.75 112.33 112.41 -0.16 39,751 94,228 +1,105 Hover/Click
Dec24 240708 113.88 113.93 113.56 113.63 -0.16 5 585 -3 Hover/Click
Mar25 240708 115.12 115.12 114.76 114.78 -0.16 13 53 +1 Hover/Click
Total Volume and Open Interest 39,769 94,871 +1,103  
EuroFX(CME) Weekly Monthly
Sep24 240708 108.52 108.81 108.51 108.61 -0.12 256,102 620,652 -5,419 Hover/Click
Dec24 240708 109.13 109.27 108.98 109.08 -0.12 1,288 5,479 +7 Hover/Click
Mar25 240708 109.54 109.72 109.54 109.54 -0.13 98 2,796 +23 Hover/Click
Total Volume and Open Interest 259,745 636,027 -5,741  
Mexican Peso(CME) Weekly Monthly
Sep24 240708 546.25 550.75 546.13 550.63 +3.25 72,712 183,583 -3,542 Hover/Click
Dec24 240708 540.38 542.75 538.75 542.75 +3.13 22 1,516 +9 Hover/Click
Total Volume and Open Interest 72,737 185,165 -3,534  
New Zealand Dollar(CME) Weekly Monthly
Sep24 240708 61.4400 61.5400 61.2400 61.2800 -0.1800 45,505 59,957 -835 Hover/Click
Dec24 240708 61.5200 61.5300 61.2500 61.2700 -0.1800 8 226 +2 Hover/Click
Total Volume and Open Interest 45,513 60,183 -833  
Brazilian Real(CME) Weekly Monthly
Aug24 240708 182.65 183.25 181.50 182.15 -0.50 34,039 86,263 +3,533  
Sep24 240708 182.05 182.60 180.95 181.60 -0.50 710 586 +205 Hover/Click
Oct24 240708 181.00 181.00 181.00 181.00 -0.50 0 2 +0  
Nov24 240708 180.40 180.40 180.40 180.40 -0.55        
Total Volume and Open Interest 34,749 86,853 +3,738  
Bitcoin RR(CME) Weekly Monthly
Jul24 240708 56850 58525 54580 56755 +70 18,530 21,504 +24 Hover/Click
Aug24 240708 57570 59060 55165 57360 +70 2,745 4,634 +491 Hover/Click
Sep24 240708 57955 59455 55610 57755 +60 300 1,083 +15 Hover/Click
Oct24 240708 57800 59845 56070 58205 +105 32 64 +16 Hover/Click
Nov24 240708 58640 60215 56540 58640 +100 33 41 +2 Hover/Click
Total Volume and Open Interest 21,661 27,376 +560  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep24 240708 118~230 119~010 118~050 119~000 +0~060 456,671 1,678,822 +4,284 Hover/Click
Dec24 240708 118~190 119~030 118~090 119~030 +0~060 63 733 +9 Hover/Click
Mar25 240708 118~130 119~050 118~130 119~050 +0~060 1 1 +1 Hover/Click
Total Volume and Open Interest 456,735 1,679,556 +4,294  
10-Year T-Notes(CBOT) Weekly Monthly
Sep24 240708 110~180 110~205 110~100 110~190 -0~005 1,979,719 4,467,091 +32,136 Hover/Click
Dec24 240708 110~240 111~000 110~230 110~315 unch 667 1,622 +251 Hover/Click
Mar25 240708 111~150 111~150 111~150 111~150 unch       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep24 240708 107~002 107~014 106~272 107~002 -0~010 1,312,260 6,321,609 +22,533 Hover/Click
Dec24 240708 107~122 107~122 107~094 107~122 -0~004 1 4 +0 Hover/Click
Mar25 240708 107~246 107~246 107~246 107~246 -0~004       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep24 240708 102~102 102~104 102~080 102~095 -0~010 877,870 4,287,479 +24,564 Hover/Click
Dec24 240708 102~211 102~215 102~205 102~205 -0~010 1 18 +1 Hover/Click
Mar25 240708 103~012 103~012 103~012 103~012 -0~010       Hover/Click
Total Volume and Open Interest 877,871 4,287,497 +24,565  
3-Mth SOFR(CME) Weekly Monthly
Sep24 240708 95.080 95.085 95.065 95.075 -0.005 34,668 253,514 +3,292  
Dec24 240708 95.320 95.335 95.305 95.325 +0.005 49,368 291,031 +7,734  
Mar25 240708 95.545 95.560 95.525 95.550 +0.010 33,322 231,844 +2,049  
Jun25 240708 95.745 95.765 95.730 95.755 +0.015 30,699 173,205 +1,293  
Sep25 240708 95.910 95.935 95.895 95.920 +0.015 29,552 148,782 +1,683  
Dec25 240708 96.045 96.070 96.025 96.055 +0.015 37,766 183,173 +123  
Mar26 240708 96.155 96.175 96.130 96.155 +0.010 23,721 115,459 +789  
Jun26 240708 96.230 96.260 96.210 96.240 +0.010 18,520 79,496 +410  
Sep26 240708 96.300 96.320 96.275 96.300 +0.010 15,905 45,649 +1,257  
Dec26 240708 96.340 96.370 96.320 96.350 +0.010 20,283 72,439 +2,020  
Mar27 240708 96.385 96.405 96.360 96.390 +0.010 13,509 56,971 +205  
Jun27 240708 96.420 96.435 96.390 96.420 +0.010 10,352 57,253 +1,757  
Sep27 240708 96.440 96.455 96.410 96.440 +0.010 4,795 52,510 -660  
Dec27 240708 96.435 96.465 96.415 96.450 +0.015 3,833 48,246 -174  
Mar28 240708 96.440 96.465 96.425 96.455 +0.015 3,016 15,992 +45  
Jun28 240708 96.445 96.465 96.415 96.450 +0.010 2,461 11,206 +245  
Sep28 240708 96.420 96.455 96.405 96.440 +0.010 2,542 6,388 +134  
Dec28 240708 96.410 96.440 96.390 96.425 +0.010 2,759 3,827 -244  
Total Volume and Open Interest 360,070 2,108,792 +20,604  
Ultra T-Bond(CBOT)
Sep24 240708 125~25 126~09 125~02 126~07 +0~08 303,555 1,661,515 -824  
Dec24 240708 126~29 126~29 125~31 126~29 +0~07 0 2 +0  
Mar25 240708 128~03 128~03 128~03 128~03 +0~07        
Total Volume and Open Interest 303,555 1,661,517 -824  
Ultra 10-Yr T-Note(CBOT)
Sep24 240708 114~025 114~060 113~235 114~050 +0~005 572,803 2,085,566 +2,799  
Dec24 240708 114~125 114~160 114~050 114~160 +0~005        
Mar25 240708 114~270 114~270 114~270 114~270 +0~005        
Total Volume and Open Interest 572,803 2,085,566 +2,799  
30 Day Federal Funds(CBOT)
Jul24 240708 94.673 94.673 94.670 94.670 -0.003 58,165 378,770 -1,210  
Aug24 240708 94.690 94.690 94.680 94.685 -0.005 318,265 519,183 +39,514  
Sep24 240708 94.765 94.765 94.755 94.760 -0.005 23,532 103,144 +1,283  
Oct24 240708 94.880 94.880 94.865 94.870 -0.010 92,700 270,008 +7,681  
Nov24 240708 94.960 94.965 94.945 94.955 -0.010 76,273 159,986 +4,401  
Dec24 240708 95.075 95.075 95.055 95.065 -0.010 20,939 68,963 +1,366  
Total Volume and Open Interest 694,169 1,731,850 +72,640  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep24 240708 142.89 143.13 142.61 142.61 -0.26 397 14,827 -11 Hover/Click
Dec24 240708 141.71 141.71 141.71 141.71 -0.26       Hover/Click
Mar25 240708 141.71 141.71 141.71 141.71 -0.26       Hover/Click
Total Volume and Open Interest 397 14,827 -11  
Euro-Buxl(EUREX)
Sep24 240708 129.18 130.18 128.50 129.86 +0.54 80,642 207,418 -3,671  
Dec24 240708 129.92 129.92 129.92 129.92 +0.50 2 4 +1  
Mar25 240708 129.84 129.84 129.84 129.84 +0.42        
Total Volume and Open Interest 80,644 207,422 -3,670  
Euro-Bund(EUREX) Weekly Monthly
Sep24 240708 131.12 131.39 130.74 131.28 +0.19 785,973 1,283,346 +58,342 Hover/Click
Dec24 240708 130.76 130.90 130.76 130.83 +0.18 44 1,517 +37 Hover/Click
Mar25 240708 132.34 132.34 132.34 132.34 +0.23       Hover/Click
Total Volume and Open Interest 786,017 1,284,863 +58,379  
Euro-Bobl(EUREX) Weekly Monthly
Sep24 240708 116.09 116.18 115.88 116.13 +0.03 496,770 1,234,484 +36,463 Hover/Click
Dec24 240708 117.37 117.37 117.37 117.37 +0.02       Hover/Click
Mar25 240708 116.61 116.61 116.61 116.61 +0.05       Hover/Click
Total Volume and Open Interest 496,770 1,234,484 +36,463  
Euro-Schatz(EUREX)
Sep24 240708 105.54 105.57 105.46 105.53 -0.01 493,975 2,270,826 +70,323  
Dec24 240708 105.89 105.89 105.89 105.89 -0.01 3 53 +3  
Mar25 240708 106.53 106.53 106.53 106.53 -0.01        
Total Volume and Open Interest 493,978 2,270,879 +70,326  
3-Mth Euribor(EUREX)
Sep24 240708 96.470 96.475 96.465 96.475 +0.005 1,974 5,625 -186  
Dec24 240708 96.690 96.695 96.675 96.690 unch 1,688 5,897 -189  
Mar25 240708 96.890 96.910 96.875 96.900 +0.005 26,514 6,349 +18  
Total Volume and Open Interest 78,447 69,579 -119  
Long Gilt(LIFFE) Weekly Monthly
Sep24 240708 97~25 98~09 97~23 98~06 +0~05 193,161 695,271 +13,466 Hover/Click
Dec24 240708 96~31 96~31 96~31 96~31 +0~05 0 205 +0 Hover/Click
Total Volume and Open Interest 193,161 695,476 +13,466  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep24 240708 96.475 96.475 96.460 96.470 unch 160,647 593,524 -4,648  
Dec24 240708 96.690 96.700 96.670 96.690 unch 163,111 553,902 +6,480  
Mar25 240708 96.915 96.915 96.870 96.895 unch 127,738 424,955 +2,907  
Total Volume and Open Interest 1,264,914 4,052,532 +11,608  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep24 240708 95.49 95.51 95.48 95.50 +0.01 5,136 319,312 -1,118  
Dec24 240708 95.45 95.49 95.44 95.47 +0.02 10,133 242,757 -5,449  
Mar25 240708 95.51 95.55 95.50 95.55 +0.03 7,319 154,575 +116  
Jun25 240708 95.61 95.65 95.58 95.64 +0.03 7,723 116,596 -441  
Sep25 240708 95.70 95.75 95.68 95.75 +0.05 9,224 98,828 +165  
Dec25 240708 95.79 95.84 95.77 95.84 +0.05 10,295 94,618 -4,782  
Mar26 240708 95.86 95.92 95.84 95.91 +0.05 4,033 76,316 +455  
Jun26 240708 95.90 95.96 95.90 95.96 +0.05 3,615 36,917 +727  
Sep26 240708 95.93 95.98 95.93 95.98 +0.05 7 3,638 +1  
Dec26 240708 95.99 95.99 95.99 95.99 +0.05 0 1,016 +0  
Total Volume and Open Interest 57,485 1,145,232 -10,326  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240708 95.59 95.65 95.56 95.64 +0.05 102,526 1,069,224 -7,475  
Dec24 240708 95.64 95.64 95.64 95.64 +0.05        
Total Volume and Open Interest 102,526 1,069,224 -7,475  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240708 95.86 95.92 95.85 95.91 +0.04 134,708 857,852 -12,778  
Dec24 240708 95.91 95.91 95.91 95.91 +0.04        
Total Volume and Open Interest 134,708 857,852 -12,778  
Gold(CMX) Weekly Monthly
Aug24 240708 2396.2 2399.3 2358.3 2363.5 -34.2 293,254 354,869 +12,449 Hover/Click
Oct24 240708 2419.0 2422.1 2382.0 2387.0 -34.1 4,923 24,289 +2,285 Hover/Click
Dec24 240708 2443.8 2445.7 2405.7 2411.0 -34.0 49,129 106,503 +19,738 Hover/Click
Feb25 240708 2464.8 2467.8 2430.1 2434.1 -34.1 1,407 10,789 +465 Hover/Click
Apr25 240708 2483.1 2484.9 2448.7 2454.0 -34.0 1,120 5,504 +236 Hover/Click
Jun25 240708 2501.5 2509.1 2471.0 2474.2 -34.1 270 2,423 +155 Hover/Click
Aug25 240708 2493.4 2493.4 2493.4 2493.4 -33.5 5 54 +0 Hover/Click
Oct25 240708 2511.6 2511.6 2511.6 2511.6 -33.8 0 20 +0 Hover/Click
Dec25 240708 2559.8 2559.8 2528.7 2528.7 -33.8 2 2,491 +1 Hover/Click
Feb26 240708 2547.6 2547.6 2547.6 2547.6 -33.8 0 7 +0 Hover/Click
Apr26 240708 2566.6 2566.6 2566.6 2566.6 -33.8 0 6 +0 Hover/Click
Jun26 240708 2576.5 2576.5 2576.5 2576.5 -33.7 0 1 +0 Hover/Click
Total Volume and Open Interest 350,234 507,642 +35,403  
Silver(CMX) Weekly Monthly
Jul24 240708 3120.0 3120.0 3061.8 3061.8 -77.0 451 536 -177 Hover/Click
Sep24 240708 3147.5 3167.0 3071.0 3091.3 -77.6 100,147 131,549 +3,167 Hover/Click
Dec24 240708 3192.5 3211.5 3116.0 3137.0 -77.6 7,093 23,551 +2,114 Hover/Click
Mar25 240708 3231.0 3232.5 3169.5 3181.7 -79.1 854 3,784 +252 Hover/Click
May25 240708 3280.0 3280.0 3198.0 3210.1 -80.1 70 570 +41 Hover/Click
Jul25 240708 3238.0 3248.0 3235.5 3238.8 -80.8 27 154 +22 Hover/Click
Sep25 240708 3266.6 3266.6 3266.6 3266.6 -80.3 0 8 +0 Hover/Click
Total Volume and Open Interest 109,590 161,730 +5,424  
Platinum(NYMEX) Weekly Monthly
Jul24 240708 1003.7 1003.7 1003.7 1003.7 -31.6 7 17 -2 Hover/Click
Oct24 240708 1044.7 1044.7 1011.1 1013.5 -32.5 37,095 76,698 +3,706 Hover/Click
Jan25 240708 1055.0 1055.0 1022.9 1025.3 -31.6 1,790 4,533 +3 Hover/Click
Apr25 240708 1058.6 1059.6 1033.0 1035.3 -30.7 463 797 -6 Hover/Click
Total Volume and Open Interest 39,543 82,335 +3,718  
Palladium(NYMEX) Weekly Monthly
Sep24 240708 1034.00 1034.00 1000.50 1014.70 -24.90 6,394 21,932 -637 Hover/Click
Dec24 240708 1034.50 1035.00 1003.00 1015.90 -24.10 226 1,935 +125 Hover/Click
Mar25 240708 1021.20 1021.20 1021.20 1021.20 -23.70 1 51 -1 Hover/Click
Total Volume and Open Interest 6,623 23,926 -516  
Copper(CMX) Weekly Monthly
Jul24 240708 460.90 466.75 460.75 462.20 -3.65 495 3,147 -196 Hover/Click
Sep24 240708 467.10 467.10 458.85 461.80 -3.40 125,280 161,204 -1,033 Hover/Click
Dec24 240708 462.15 464.55 457.15 460.10 -2.05 35,277 63,280 +3,743 Hover/Click
Mar25 240708 462.45 465.95 458.15 461.40 -1.55 6,382 17,542 +1,041 Hover/Click
May25 240708 462.10 466.05 460.05 462.45 -1.35 788 3,551 +59 Hover/Click
Total Volume and Open Interest 171,140 262,401 +3,896  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep24 240708 39670 40006 39595 39650 -45 122,137 85,589 +2,271 Hover/Click
Dec24 240708 40003 40382 39986 40037 -40 23 288 +10 Hover/Click
Mar25 240708 40461 40461 40461 40461 -58 0 4 +0 Hover/Click
Jun25 240708 40863 40863 40863 40863 -58       Hover/Click
Total Volume and Open Interest 122,160 85,881 +2,281  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep24 240708 39662 40007 39594 39650 -45 89,008 12,267 +607 Hover/Click
Dec24 240708 40039 40380 39976 40037 -40 296 253 -11 Hover/Click
Mar25 240708 40461 40461 40461 40461 -58 0 2 +0 Hover/Click
Jun25 240708 40863 40863 40863 40863 -58 0 1 +0 Hover/Click
Total Volume and Open Interest 89,304 12,523 +596  
S & P 500 E-Mini(CME) Weekly Monthly
Sep24 240708 5612.00 5637.50 5610.75 5625.25 +3.75 1,233,173 2,041,590 +3,563 Hover/Click
Dec24 240708 5674.75 5700.75 5674.00 5688.75 +4.00 1,026 11,832 +217 Hover/Click
Mar25 240708 5758.00 5760.75 5735.75 5749.75 +4.50 78 534 -68 Hover/Click
Jun25 240708 5806.00 5806.00 5806.00 5806.00 +4.50 0 120 +0 Hover/Click
Total Volume and Open Interest 1,234,277 2,054,995 +3,712  
e-Micro S&P 500(CME) Weekly Monthly
Sep24 240708 5612.25 5637.75 5610.50 5625.25 +3.75 728,434 107,525 -253 Hover/Click
Dec24 240708 5681.00 5701.00 5673.75 5688.75 +4.00 992 2,181 +191 Hover/Click
Mar25 240708 5745.25 5760.00 5740.00 5749.75 +4.50 38 72 +7 Hover/Click
Jun25 240708 5792.50 5806.00 5792.50 5806.00 +4.50 2 43 +2 Hover/Click
Total Volume and Open Interest 729,466 109,821 -53  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep24 240708 20591.50 20688.00 20579.25 20659.75 +39.00 600,207 265,260 +9,298 Hover/Click
Dec24 240708 20857.75 20942.25 20836.00 20915.50 +39.75 817 995 +54 Hover/Click
Mar25 240708 21157.00 21157.00 21157.00 21157.00 +40.00 0 14 +0 Hover/Click
Total Volume and Open Interest 601,024 266,272 +9,352  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep24 240708 20591.00 20688.25 20579.25 20659.75 +39.00 1,248,370 68,337 +1,557 Hover/Click
Dec24 240708 20851.25 20942.25 20834.00 20915.50 +39.75 5,591 2,700 +101 Hover/Click
Mar25 240708 21148.00 21157.00 21106.00 21157.00 +40.00 36 38 +10 Hover/Click
Total Volume and Open Interest 1,253,997 71,096 +1,668  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep24 240708 2919.60 2955.60 2916.60 2932.20 +10.40 8,984 37,372 +104 Hover/Click
Dec24 240708 2949.30 2969.70 2949.30 2949.30 +10.40       Hover/Click
Mar25 240708 2967.20 2967.20 2967.20 2967.20 +9.70       Hover/Click
Total Volume and Open Interest 8,984 37,372 +104  
Volatility Index(CBOE)
Jul24 240708 13.35 13.35 12.95 13.08 -0.22 70,256 150,801 -8,989  
Aug24 240708 14.39 14.41 14.05 14.18 -0.19 49,082 126,968 +5,542  
Sep24 240708 15.35 15.35 15.10 15.11 -0.19 19,349 75,483 +2,927  
Oct24 240708 17.70 17.75 17.50 17.50 -0.20 9,789 46,311 +2,588  
Total Volume and Open Interest 159,175 453,738 +3,777  
S & P 600(CME)
Sep24 240708 1301.40 1309.20 1301.40 1301.40 +7.30 0 569 +0  
Dec24 240708 1315.10 1315.10 1315.10 1315.10 +7.20        
Total Volume and Open Interest 0 569 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep24 240708 2040.80 2072.30 2036.70 2056.70 +14.00 172,276 460,731 +8,581 Hover/Click
Dec24 240708 2058.70 2092.60 2058.70 2078.00 +14.20 120 220 +49 Hover/Click
Mar25 240708 2098.90 2098.90 2098.90 2098.90 +12.10       Hover/Click
Total Volume and Open Interest 172,396 460,951 +8,630  
e-Micro Russell 2000(CME) Weekly Monthly
Sep24 240708 2040.40 2072.10 2036.70 2056.70 +14.00 50,161 15,110 +1,519 Hover/Click
Dec24 240708 2060.20 2091.70 2058.50 2078.00 +14.20 137 187 +15 Hover/Click
Mar25 240708 2098.90 2098.90 2098.90 2098.90 +12.10 0 5 +0 Hover/Click
Total Volume and Open Interest 50,298 15,309 +1,534  
Nikkei 225(CME)
Sep24 240708 41095 41160 40835 40955 -125 10,546 14,743 +251  
Dec24 240708 40805 40975 40690 40805 -130 2 30 +0  
Total Volume and Open Interest 10,548 14,773 +251  
Nikkei 225(SGX) Weekly Monthly
Sep24 240708 40865 41115 40790 40860 unch 24,898 95,208 +618  
Dec24 240708 40645 40890 40625 40625 +5 0 4,700 +0  
Mar25 240708 40585 40585 40585 40585 +5 2 266 +0  
Total Volume and Open Interest 24,900 104,611 +618  
Nikkei 225 Mini(JPX)
Sep24 240708 40835 41115 40790 40850 -10 605,952 298,771 -132  
Dec24 240708 40630 40905 40580 40620 -40 9,671 11,798 +58  
Mar25 240708 40630 40885 40570 40620 -10 461 2,904 +22  
Total Volume and Open Interest 650,150 380,785 +12,601  
Nikkei 225(JPX)
Sep24 240708 40840 41120 40790 40850 -10 45,172 187,553 +2,267  
Dec24 240708 40640 40900 40600 40620 -40 201 45,020 -33  
Mar25 240708 40640 40850 40570 40620 -10 10 5,139 -1  
Total Volume and Open Interest 45,391 260,247 +2,132  
Nikkei 225(CME) Yen
Sep24 240708 41050 41120 40790 40910 -125 37,964 50,687 +45  
Dec24 240708 40705 40860 40615 40705 -115 1 20 +0  
Mar25 240708 40875 40875 40875 40875 -230        
Total Volume and Open Interest 37,965 50,707 +45  
Nikkei 225(CME) e-Mini Yen
Sep24 240708 40910 40910 40910 40910 -125        
Dec24 240708 40705 40705 40705 40705 -115        
Mar25 240708 40875 40875 40875 40875 -230 0 1 +0  
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jul24 240708 7657.0 7757.0 7624.0 7636.5 -48.5 50,020 186,550 -5,474  
Aug24 240708 7675.0 7739.5 7660.0 7660.0 -49.5 5 7 +2  
Sep24 240708 7701.5 7811.5 7683.5 7691.0 -48.0 25 2,883 -64  
Dec24 240708 7876.0 7876.0 7744.5 7744.5 -49.5 0 20 +0  
Mar25 240708 7810.5 7810.5 7810.5 7810.5 -47.5        
Jun25 240708 7692.0 7692.0 7692.0 7692.0 -47.5        
Total Volume and Open Interest 50,050 189,460 -5,536  
Hang Seng Index(HKFE) Weekly Monthly
Jul24 240708 17746 17764 17492 17582 -166 90,196 121,210 +2,013  
Aug24 240708 17780 17790 17527 17607 -173 704 4,930 -42  
Sep24 240708 17742 17742 17475 17562 -170 929 14,583 -465  
Total Volume and Open Interest 91,853 148,374 +1,499  
DAX(EUREX) Weekly Monthly
Sep24 240708 18567.0 18785.0 18567.0 18645.0 +31.0 40,872 60,063 +4,817  
Dec24 240708 18900.0 18900.0 18786.0 18826.0 +32.0 14 196 +7  
Mar25 240708 19015.0 19015.0 19015.0 19015.0 +31.0        
Total Volume and Open Interest 40,886 60,259 +4,824  
Mini-DAX(EUREX)
Sep24 240708 18563.0 18784.0 18563.0 18645.0 +31.0 30,410 8,105 +1,471  
Dec24 240708 18840.0 18927.0 18785.0 18826.0 +32.0 9 35 +4  
Mar25 240708 19015.0 19015.0 19015.0 19015.0 +31.0        
Total Volume and Open Interest 30,419 8,140 +1,475  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep24 240708 4991 5067 4985 5012 +2 694,901 2,296,379 +61,110  
Dec24 240708 5081 5094 5042 5042 +2 10 45,404 +5  
Mar25 240708 5076 5076 5076 5076 +2 0 5,000 +0  
Total Volume and Open Interest 694,911 2,347,658 +61,115  
Swiss Market Index(EUREX) Weekly Monthly
Sep24 240708 12037 12144 12008 12094 +44 19,423 168,086 +2,611  
Dec24 240708 12137 12137 12137 12137 +46 1 1,490 +0  
Mar25 240708 12128 12128 12128 12128 +47 0 8 +0  
Total Volume and Open Interest 19,424 169,584 +2,611  
FT-SE 100(EURONEXT) Weekly Monthly
Sep24 240708 8225.00 8260.00 8201.00 8224.00 +4.50 83,194 479,145 +1,460  
Dec24 240708 8283.50 8283.50 8283.50 8283.50 +5.00 2 368 +0  
Mar25 240708 8312.50 8312.50 8312.50 8312.50 +5.00        
Total Volume and Open Interest 83,196 479,513 +1,460  
SPI 200(SFE) Weekly Monthly
Sep24 240708 7809.0 7822.0 7743.0 7749.0 -59.0 21,891 293,288 -1,311  
Dec24 240708 7801.0 7801.0 7801.0 7801.0 -59.0 1 45 +1  
Mar25 240708 7789.0 7789.0 7789.0 7789.0 -59.0        
Total Volume and Open Interest 21,909 293,979 -1,295  
FTSE MIB(ISE)
Sep24 240708 34125.00 34630.00 34015.00 34229.00 +57.00 11,350 88,880 -1,347  
Dec24 240708 34400.00 34495.00 34110.00 34174.00 +76.00 7 32 +6  
Mar25 240708 34337.00 34337.00 34337.00 34337.00 +57.00        
Total Volume and Open Interest 11,357 88,912 -1,341  
KOSPI 200(KFE)
Sep24 240708 397.10 398.90 396.50 396.70 -1.30 344,954 297,779 +6,257  
Dec24 240708 399.25 400.90 398.60 398.60 -1.40 470 21,798 +797  
Mar25 240708 399.45 399.45 399.45 399.45 -1.15 9 1,944 +0  
Total Volume and Open Interest 345,445 326,320 +7,260  
GSCI(CME) Weekly Monthly
Jul24 240708 582.10 583.90 580.10 581.00 -7.15 8 542 +8  
Aug24 240708 578.30 578.30 576.70 577.70 -7.00        
Sep24 240708 575.20 575.20 575.20 575.20 -12.00        
Total Volume and Open Interest 8 542 +8  
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

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!!!