Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue July 09, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul24 240709 1177.00 1185.00 1160.00 1161.50 -12.75 985 903 -693 Hover/Click
Aug24 240709 1147.00 1153.00 1128.50 1131.25 -17.75 38,239 94,496 -1,992 Hover/Click
Sep24 240709 1095.00 1098.00 1075.00 1077.50 -19.25 21,984 43,534 +1,884 Hover/Click
Nov24 240709 1098.00 1101.00 1077.50 1080.00 -19.50 140,801 413,369 -166 Hover/Click
Jan25 240709 1112.75 1115.75 1092.75 1095.00 -19.50 26,839 67,273 +1,554 Hover/Click
Mar25 240709 1122.00 1125.00 1103.50 1105.50 -18.00 30,525 119,784 +1,030 Hover/Click
May25 240709 1131.25 1133.75 1114.50 1116.00 -16.50 6,537 32,026 +631 Hover/Click
Jul25 240709 1140.25 1143.25 1124.25 1126.00 -15.75 3,035 20,228 +261 Hover/Click
Aug25 240709 1129.75 1139.75 1122.50 1122.50 -16.00 145 1,662 +5 Hover/Click
Sep25 240709 1108.25 1120.00 1104.25 1104.75 -14.00 186 979 +68 Hover/Click
Nov25 240709 1115.00 1115.75 1098.25 1100.00 -12.75 1,527 12,626 +82 Hover/Click
Jan26 240709 1118.75 1119.25 1109.00 1109.50 -12.25 2 264 -1 Hover/Click
Mar26 240709 1109.00 1109.00 1109.00 1109.00 -12.25 0 42 +0 Hover/Click
May26 240709 1112.50 1112.50 1112.50 1112.50 -12.25 0 38 +0 Hover/Click
Total Volume and Open Interest 270,811 807,578 +2,661  
Soybean Meal(CBOT) Weekly Monthly
Jul24 240709 378.50 381.80 375.90 376.20 -3.30 1,129 1,180 -887 Hover/Click
Aug24 240709 350.00 350.90 343.50 345.30 -4.70 32,227 76,260 -4,306 Hover/Click
Sep24 240709 328.00 328.90 324.20 325.20 -2.80 23,088 59,249 +3,139 Hover/Click
Oct24 240709 318.90 320.00 315.30 316.10 -2.80 18,201 43,574 +1,198 Hover/Click
Dec24 240709 321.40 322.70 317.80 318.70 -2.70 69,056 240,023 -1,042 Hover/Click
Jan25 240709 322.10 323.40 318.70 319.60 -2.50 13,936 40,545 +1,290 Hover/Click
Mar25 240709 323.40 324.60 320.20 320.90 -2.50 7,784 30,142 +535 Hover/Click
May25 240709 325.70 326.60 322.80 323.10 -2.60 4,366 11,438 +1,069 Hover/Click
Jul25 240709 328.70 329.90 326.00 326.40 -2.40 4,832 7,607 +1,214 Hover/Click
Aug25 240709 328.90 329.80 326.50 326.50 -2.00 757 1,854 +113 Hover/Click
Total Volume and Open Interest 177,308 515,602 +2,969  
Soybean Oil(CBOT) Weekly Monthly
Jul24 240709 48.51 48.60 46.86 46.86 -2.14 86 1,176 -81 Hover/Click
Aug24 240709 49.08 49.08 46.86 46.95 -2.14 32,676 91,490 -5,348 Hover/Click
Sep24 240709 48.84 48.84 46.70 46.79 -2.08 19,897 65,781 -1,358 Hover/Click
Oct24 240709 48.42 48.43 46.36 46.45 -2.03 13,629 52,781 +907 Hover/Click
Dec24 240709 48.20 48.23 46.20 46.31 -1.95 77,880 228,540 -3,435 Hover/Click
Jan25 240709 48.00 48.09 46.20 46.31 -1.81 18,032 49,266 +2,584 Hover/Click
Mar25 240709 48.02 48.02 46.24 46.41 -1.61 10,757 34,536 +1,970 Hover/Click
May25 240709 47.90 48.02 46.33 46.56 -1.45 2,306 14,278 +94 Hover/Click
Jul25 240709 47.94 48.03 46.39 46.66 -1.34 2,305 7,435 +156 Hover/Click
Aug25 240709 46.45 46.52 46.42 46.52 -1.26 175 1,526 -26 Hover/Click
Total Volume and Open Interest 178,817 555,029 -4,228  
Canola(WCE) Weekly Monthly
Jul24 240709 603.1 603.1 603.1 603.1 -16.1       Hover/Click
Nov24 240709 647.5 648.0 628.4 632.3 -16.1 34,135 204,725 +805 Hover/Click
Jan25 240709 657.3 657.5 637.9 641.6 -16.6 8,309 36,442 -300 Hover/Click
Mar25 240709 664.7 665.2 646.3 649.4 -16.4 2,856 16,625 +507 Hover/Click
May25 240709 670.9 670.9 654.7 655.7 -15.6 409 7,361 -23 Hover/Click
Jul25 240709 663.3 665.9 657.7 657.7 -15.4 444 1,026 +324 Hover/Click
Total Volume and Open Interest 46,229 266,990 +1,342  
Corn(CBOT) Weekly Monthly
Jul24 240709 400.25 406.75 397.00 400.25 +4.50 666 732 -503 Hover/Click
Sep24 240709 393.50 398.75 391.75 394.00 +0.75 183,880 619,921 +9,945 Hover/Click
Dec24 240709 408.25 412.75 406.25 408.50 +0.75 207,289 647,037 +3,267 Hover/Click
Mar25 240709 423.00 427.25 421.00 423.25 +0.75 50,601 129,237 +4,420 Hover/Click
May25 240709 433.75 438.00 432.25 434.00 +0.50 16,349 33,301 +1,285 Hover/Click
Jul25 240709 442.50 446.75 441.25 442.75 unch 20,799 63,554 +914 Hover/Click
Sep25 240709 445.00 447.75 443.25 444.75 -0.25 2,126 10,744 +605 Hover/Click
Dec25 240709 450.25 453.75 449.50 451.00 -0.25 7,491 39,021 +1,677 Hover/Click
Mar26 240709 462.00 464.25 461.00 462.00 -0.25 126 1,521 -31 Hover/Click
May26 240709 469.75 470.25 467.50 468.25 -0.25 4 311 +0 Hover/Click
Total Volume and Open Interest 489,445 1,548,162 +21,615  
Wheat(CBOT) Weekly Monthly
Jul24 240709 554.25 555.25 554.25 554.25 +1.25 73 151 -16 Hover/Click
Sep24 240709 569.50 578.75 569.25 572.00 +1.50 61,332 214,734 +1,939 Hover/Click
Dec24 240709 594.00 602.50 593.25 595.50 +1.00 26,151 122,967 +1,319 Hover/Click
Mar25 240709 613.50 622.00 613.00 615.50 +1.25 10,736 42,699 +730 Hover/Click
May25 240709 623.25 632.25 623.25 625.75 +1.00 2,967 7,845 +323 Hover/Click
Jul25 240709 627.75 636.00 627.75 630.00 +0.50 2,014 18,005 +144 Hover/Click
Total Volume and Open Interest 103,618 411,526 +4,482  
Wheat(KCBT) Weekly Monthly
Jul24 240709 584.75 586.00 581.00 581.00 +7.50 68 55 -41 Hover/Click
Sep24 240709 577.50 586.75 576.75 577.75 +0.50 34,618 132,723 -3,168 Hover/Click
Dec24 240709 597.25 604.25 595.00 596.25 +0.50 16,011 71,432 +811 Hover/Click
Mar25 240709 611.50 619.00 610.00 611.25 +1.25 4,934 24,725 +507 Hover/Click
May25 240709 620.00 626.25 617.50 619.25 +2.00 1,268 4,050 +264 Hover/Click
Jul25 240709 621.50 627.00 619.00 620.50 +2.00 446 6,012 +70 Hover/Click
Sep25 240709 630.25 633.50 627.75 628.00 +2.50 43 448 +12 Hover/Click
Total Volume and Open Interest 57,392 239,734 -1,546  
Wheat(MGE) Weekly Monthly
Jul24 240709 621.00 621.00 621.00 621.00 unch 2 3 -2 Hover/Click
Sep24 240709 617.25 623.75 613.50 617.50 unch 4,793 47,958 +679 Hover/Click
Dec24 240709 635.25 642.50 633.00 636.25 -0.25 2,472 19,004 +188 Hover/Click
Mar25 240709 652.50 658.25 649.00 652.25 -0.25 824 6,626 +278 Hover/Click
May25 240709 665.25 665.25 660.00 662.25 -0.50 576 2,064 +434 Hover/Click
Jul25 240709 671.75 674.50 670.75 671.00 -0.50 7 273 +1 Hover/Click
Total Volume and Open Interest 8,676 76,464 +1,578  
Oats(CBOT) Weekly Monthly
Jul24 240709 308.00 340.00 308.00 308.25 -4.25       Hover/Click
Sep24 240709 308.50 309.50 299.50 301.50 -7.00 161 1,767 +34 Hover/Click
Dec24 240709 316.75 316.75 307.50 309.75 -8.00 424 3,430 +29 Hover/Click
Mar25 240709 320.75 320.75 320.75 320.75 -8.50 21 78 +20 Hover/Click
Total Volume and Open Interest 606 5,303 +83  
Rough Rice(CBOT) Weekly Monthly
Jul24 240709 17.10 17.20 17.10 17.10 +0.04 140 190 -108 Hover/Click
Sep24 240709 14.79 14.92 14.60 14.60 -0.19 635 7,492 +158 Hover/Click
Nov24 240709 15.00 15.15 14.82 14.82 -0.21 43 476 +10 Hover/Click
Jan25 240709 15.07 15.07 15.07 15.07 -0.20 0 74 +0 Hover/Click
Total Volume and Open Interest 818 8,371 +60  
Live Cattle(CME) Weekly Monthly
Aug24 240709 184.800 185.750 180.350 182.350 -2.000 41,183 115,317 -10,315 Hover/Click
Oct24 240709 185.600 186.450 181.735 183.300 -2.000 29,217 95,267 +5,444 Hover/Click
Dec24 240709 187.250 188.130 183.580 185.380 -1.870 15,716 60,450 +1,575 Hover/Click
Feb25 240709 188.700 189.500 185.300 187.130 -1.520 6,324 26,776 +1,485 Hover/Click
Apr25 240709 190.235 191.100 187.250 189.035 -1.250 3,312 18,533 +757 Hover/Click
Jun25 240709 184.000 184.485 180.900 182.450 -1.550 707 7,140 -7 Hover/Click
Total Volume and Open Interest 96,736 326,780 -1,043  
Feeder Cattle(CME) Weekly Monthly
Aug24 240709 260.100 260.835 254.785 255.735 -3.450 12,291 18,474 -1,745 Hover/Click
Sep24 240709 261.130 261.835 255.785 256.835 -3.795 6,717 10,149 +992 Hover/Click
Oct24 240709 261.200 261.900 255.880 257.200 -3.530 3,698 7,616 +16 Hover/Click
Nov24 240709 260.850 261.400 255.650 257.130 -3.370 1,611 5,857 -24 Hover/Click
Jan25 240709 258.250 258.935 253.350 254.985 -3.115 866 3,801 +49 Hover/Click
Mar25 240709 257.800 258.750 253.600 254.935 -2.900 380 2,052 +34 Hover/Click
Apr25 240709 259.550 260.350 256.100 257.050 -2.700 164 517 +44 Hover/Click
Total Volume and Open Interest 25,809 48,917 -596  
Lean Hogs(CME) Weekly Monthly
Jul24 240709 89.750 89.980 89.230 89.330 -0.350 5,382 13,021 -232 Hover/Click
Aug24 240709 89.650 90.250 88.300 88.400 -1.130 36,133 91,366 -4,655 Hover/Click
Oct24 240709 72.630 72.800 70.700 70.780 -1.750 25,292 72,724 +5,491 Hover/Click
Dec24 240709 65.880 65.900 63.730 63.830 -1.890 10,509 48,480 -280 Hover/Click
Feb25 240709 71.050 71.050 69.180 69.300 -1.650 6,282 18,510 +284 Hover/Click
Apr25 240709 77.000 77.050 75.380 75.580 -1.550 3,554 15,676 +748 Hover/Click
May25 240709 82.500 82.500 81.480 81.780 -1.120 7 105 +6  
Jun25 240709 90.850 90.850 89.150 89.400 -1.500 372 3,195 +23 Hover/Click
Total Volume and Open Interest 87,701 264,238 +1,427  
Class III Milk(CME) Weekly Monthly
Jul24 240709 19.82 19.87 19.72 19.77 -0.03 77 3,455 +1 Hover/Click
Aug24 240709 20.42 20.68 20.04 20.13 -0.30 550 4,590 -88 Hover/Click
Sep24 240709 20.71 20.88 20.36 20.56 -0.17 183 2,773 +1 Hover/Click
Oct24 240709 20.49 20.70 20.30 20.42 -0.08 107 1,898 +28 Hover/Click
Nov24 240709 20.07 20.16 19.99 20.00 -0.02 37 1,479 +13 Hover/Click
Dec24 240709 19.47 19.55 19.44 19.47 unch 23 1,402 +8 Hover/Click
Jan25 240709 18.75 18.81 18.69 18.72 -0.03 17 690 +5 Hover/Click
Feb25 240709 18.58 18.58 18.46 18.49 -0.09 16 744 +4 Hover/Click
Mar25 240709 18.50 18.50 18.50 18.50 -0.06 1 628 +1 Hover/Click
Apr25 240709 18.48 18.48 18.47 18.48 -0.08 0 461 +0 Hover/Click
May25 240709 18.45 18.45 18.44 18.45 -0.16 0 425 +0 Hover/Click
Jun25 240709 18.50 18.50 18.48 18.50 -0.04 0 296 +0 Hover/Click
Jul25 240709 18.40 18.40 18.40 18.40 unch 0 263 +0 Hover/Click
Total Volume and Open Interest 1,011 19,710 -27  
Cocoa(ICE) Weekly Monthly
Jul24 240709 8430 8430 8023 8023 +330 3 416 -637 Hover/Click
Sep24 240709 7873 8344 7521 8150 +445 8,491 49,479 +587 Hover/Click
Dec24 240709 6817 7267 6502 7080 +426 5,297 42,606 +344 Hover/Click
Mar25 240709 6251 6528 5911 6380 +345 2,492 24,980 -19 Hover/Click
May25 240709 6050 6303 5749 6167 +302 779 8,823 -53 Hover/Click
Jul25 240709 5957 6164 5684 6037 +274 438 6,591 +77 Hover/Click
Sep25 240709 5838 6021 5585 5899 +246 194 2,206 -18 Hover/Click
Total Volume and Open Interest 17,816 137,619 +283  
Coffee "C"(ICE) Weekly Monthly
Jul24 240709 252.00 252.00 252.00 252.00 +15.80 1 183 -25 Hover/Click
Sep24 240709 233.65 252.35 233.15 249.95 +15.55 16,355 103,811 +876 Hover/Click
Dec24 240709 231.50 249.55 230.80 247.20 +15.05 8,907 59,517 +1,739 Hover/Click
Mar25 240709 229.30 246.65 228.50 244.40 +14.60 3,243 30,909 +443 Hover/Click
May25 240709 226.35 243.35 226.20 241.25 +13.90 1,208 7,518 +124 Hover/Click
Jul25 240709 224.05 240.00 223.85 238.15 +13.05 414 3,832 +65 Hover/Click
Total Volume and Open Interest 30,426 216,637 +3,293  
Orange Juice(ICE) Weekly Monthly
Jul24 240709 478.00 478.00 473.00 474.75 +14.70 2 15 +0 Hover/Click
Sep24 240709 430.90 448.95 429.00 447.70 +18.75 204 7,525 -12 Hover/Click
Nov24 240709 424.40 441.80 424.40 436.90 +15.05 62 1,162 -13 Hover/Click
Jan25 240709 424.30 427.25 424.30 427.25 +11.65 15 233 +5 Hover/Click
Mar25 240709 415.50 415.50 415.50 415.50 +11.65 0 27 +0 Hover/Click
May25 240709 402.75 402.75 402.75 402.75 +11.65 0 1 +0 Hover/Click
Total Volume and Open Interest 283 8,964 -20  
Sugar #11(ICE) Weekly Monthly
Oct24 240709 20.31 20.31 19.61 19.62 -0.51 54,201 350,629 -5,405 Hover/Click
Mar25 240709 20.58 20.61 20.02 20.03 -0.44 23,607 187,426 +502 Hover/Click
May25 240709 19.78 19.79 19.29 19.31 -0.36 8,474 82,539 +691 Hover/Click
Jul25 240709 19.15 19.18 18.78 18.81 -0.29 5,905 69,775 +567 Hover/Click
Oct25 240709 18.86 18.87 18.56 18.61 -0.21 3,508 37,294 -9 Hover/Click
Mar26 240709 18.84 18.85 18.59 18.66 -0.15 2,018 22,180 -12 Hover/Click
May26 240709 18.01 18.05 17.94 18.00 -0.09 1,029 9,332 +64 Hover/Click
Jul26 240709 17.67 17.71 17.59 17.66 -0.07 1,288 8,751 +70 Hover/Click
Oct26 240709 17.63 17.69 17.60 17.66 -0.05 855 7,515 +306 Hover/Click
Total Volume and Open Interest 101,114 779,397 -3,087  
London Cocoa(LCE) Weekly Monthly
Jul24 240709 7223 7489 6919 7461 +332 903 3,123 -227 Hover/Click
Sep24 240709 6500 6730 6250 6710 +316 4,525 60,835 -741 Hover/Click
Dec24 240709 5376 5586 5128 5565 +307 3,362 51,569 -156 Hover/Click
Mar25 240709 4870 5025 4646 5003 +237 2,541 50,275 +338 Hover/Click
May25 240709 4746 4858 4511 4829 +200 1,367 18,240 +400 Hover/Click
Jul25 240709 4625 4722 4404 4690 +175 438 10,959 +11 Hover/Click
Sep25 240709 4499 4585 4297 4552 +157 179 7,826 -6 Hover/Click
Total Volume and Open Interest 13,418 214,259 -404  
London Sugar(LCE) Weekly Monthly
Aug24 240709 563.30 563.70 543.80 553.70 -7.00 10,474 12,772 -3,202 Hover/Click
Oct24 240709 561.70 562.60 545.70 548.20 -11.80 13,057 40,465 +1,874 Hover/Click
Dec24 240709 556.60 556.90 542.40 543.80 -11.50 3,614 14,956 +90 Hover/Click
Mar25 240709 555.20 555.40 542.50 543.50 -10.80 1,902 15,903 +138 Hover/Click
May25 240709 551.00 551.20 540.70 541.10 -9.00 538 4,854 +136 Hover/Click
Total Volume and Open Interest 30,187 96,509 -996  
Cotton(ICE) Weekly Monthly
Jul24 240709 66.96 66.96 66.96 66.96 -0.36       Hover/Click
Oct24 240709 69.59 69.59 68.78 69.13 -0.36 37 367 +4 Hover/Click
Dec24 240709 71.40 71.40 70.48 70.55 -0.50 17,872 155,947 -694 Hover/Click
Mar25 240709 73.06 73.17 72.32 72.41 -0.43 4,579 31,955 +982 Hover/Click
May25 240709 74.53 74.53 73.72 73.83 -0.38 1,269 9,657 -55 Hover/Click
Jul25 240709 75.60 75.60 74.84 74.95 -0.35 509 5,546 +88 Hover/Click
Total Volume and Open Interest 24,438 213,031 +389  
Crude Oil(NYM) Weekly Monthly
Aug24 240709 82.22 82.48 81.25 81.41 -0.92 251,774 259,927 -6,427 Hover/Click
Sep24 240709 81.45 81.65 80.42 80.56 -0.96 143,022 283,971 +18,129 Hover/Click
Oct24 240709 80.64 80.80 79.59 79.71 -0.98 59,328 150,439 +1,174 Hover/Click
Nov24 240709 79.88 80.06 78.83 78.94 -1.01 32,316 82,511 +4,609 Hover/Click
Dec24 240709 79.21 79.38 78.15 78.25 -1.03 58,690 208,183 +689 Hover/Click
Jan25 240709 78.60 78.75 77.56 77.65 -1.02 13,736 72,008 +1,511 Hover/Click
Feb25 240709 78.06 78.20 77.03 77.11 -1.01 5,931 40,997 +287 Hover/Click
Mar25 240709 77.52 77.69 76.54 76.63 -0.98 10,904 56,682 -651 Hover/Click
Apr25 240709 76.98 77.16 76.17 76.17 -0.96 2,176 32,806 +925 Hover/Click
May25 240709 76.65 76.72 75.66 75.73 -0.95 2,341 29,711 +265 Hover/Click
Jun25 240709 76.17 76.34 75.23 75.32 -0.91 19,919 102,689 +1,518 Hover/Click
Jul25 240709 75.62 75.82 74.81 74.89 -0.90 1,125 30,945 +14 Hover/Click
Aug25 240709 74.48 74.48 74.48 74.48 -0.89 875 20,577 +464 Hover/Click
Sep25 240709 74.98 75.03 74.10 74.12 -0.85 2,204 30,747 -670 Hover/Click
Oct25 240709 74.21 74.21 73.75 73.75 -0.85 1,086 15,179 +552 Hover/Click
Nov25 240709 73.42 73.42 73.42 73.42 -0.84 384 15,116 -87 Hover/Click
Total Volume and Open Interest 633,491 1,753,330 +23,241  
e-miNY Crude Oil(NYM)
Aug24 240709 82.200 82.475 81.250 81.400 -0.925 5,616 1,272 -104  
Sep24 240709 81.425 81.625 80.425 80.550 -0.975 523 461 +17  
Oct24 240709 80.600 80.775 79.625 79.700 -1.000 16 77 +3  
Nov24 240709 79.600 80.025 78.950 78.950 -1.000 2 19 +0  
Dec24 240709 79.300 79.350 78.200 78.250 -1.025 10 176 +1  
Jan25 240709 77.925 77.925 77.650 77.650 -1.025 0 6 +0  
Feb25 240709 77.100 77.100 77.100 77.100 -1.025 0 3 +0  
Mar25 240709 77.450 77.600 76.625 76.625 -0.975 0 4 +0  
Apr25 240709 77.050 77.050 76.175 76.175 -0.950 4 1 +0  
May25 240709 76.500 76.650 75.750 75.750 -0.925 2 2 +0  
Total Volume and Open Interest 6,174 2,064 -82  
NY Harbor ULSD(NYM) Weekly Monthly
Aug24 240709 257.27 258.78 252.01 252.36 -5.55 49,042 80,715 -7,195 Hover/Click
Sep24 240709 258.73 260.09 253.84 254.18 -5.10 33,306 69,203 +3,469 Hover/Click
Oct24 240709 259.45 260.76 254.89 255.25 -4.78 14,446 40,212 +745 Hover/Click
Nov24 240709 259.48 260.62 255.06 255.44 -4.52 8,231 28,622 +393 Hover/Click
Dec24 240709 258.80 259.71 254.42 254.80 -4.33 12,117 51,140 +580 Hover/Click
Jan25 240709 259.11 259.86 254.74 255.11 -4.18 5,113 19,124 +98 Hover/Click
Feb25 240709 258.54 259.33 254.32 254.72 -4.06 2,301 10,275 +137 Hover/Click
Mar25 240709 257.59 257.90 253.02 253.42 -3.96 2,391 16,202 +393 Hover/Click
Apr25 240709 253.75 254.86 251.24 251.34 -3.86 1,181 6,604 +183 Hover/Click
May25 240709 252.00 252.26 249.46 249.80 -3.79 821 3,190 -10 Hover/Click
Jun25 240709 252.07 252.69 248.26 248.61 -3.71 2,920 22,414 +202 Hover/Click
Jul25 240709 250.38 250.44 248.38 248.38 -3.67 269 1,995 +61 Hover/Click
Aug25 240709 248.31 248.31 248.31 248.31 -3.62 140 1,120 +26 Hover/Click
Sep25 240709 248.35 248.35 248.35 248.35 -3.58 60 1,263 +8 Hover/Click
Total Volume and Open Interest 133,139 366,236 -882  
RBOB Gasoline(NYM) Weekly Monthly
Aug24 240709 253.42 256.04 251.88 252.74 -1.05 72,622 123,899 -12,131 Hover/Click
Sep24 240709 250.07 252.11 248.27 249.04 -1.58 60,806 104,003 +2,490 Hover/Click
Oct24 240709 230.84 232.62 228.90 229.65 -2.01 20,536 48,550 +680 Hover/Click
Nov24 240709 225.17 226.51 222.94 223.58 -2.22 12,410 35,466 -113 Hover/Click
Dec24 240709 221.58 222.43 219.07 219.63 -2.32 12,176 32,650 +801 Hover/Click
Jan25 240709 220.14 220.77 217.49 218.01 -2.45 6,510 17,423 -392 Hover/Click
Feb25 240709 219.68 220.72 217.86 218.35 -2.49 2,281 5,175 -80 Hover/Click
Mar25 240709 221.38 222.23 219.49 219.90 -2.53 2,139 10,242 -64 Hover/Click
Apr25 240709 239.50 240.91 238.65 238.65 -2.52 788 5,610 +120 Hover/Click
May25 240709 238.98 238.98 238.21 238.21 -2.51 481 2,311 +19 Hover/Click
Total Volume and Open Interest 191,556 396,047 -8,560  
e-miNY RBOB Gasoline(NYM)
Aug24 240709 253.80 253.80 252.74 252.74 -1.05 1 1 +1  
Sep24 240709 249.04 249.04 249.04 249.04 -1.58        
Oct24 240709 229.65 229.65 229.65 229.65 -2.01        
Nov24 240709 223.58 223.58 223.58 223.58 -2.22        
Total Volume and Open Interest 1 1 +1  
Natural Gas(NYM) Weekly Monthly
Aug24 240709 2.373 2.448 2.331 2.344 -0.022 162,309 193,989 -10,350 Hover/Click
Sep24 240709 2.384 2.454 2.351 2.360 -0.022 126,720 287,794 +15,255 Hover/Click
Oct24 240709 2.492 2.550 2.461 2.468 -0.024 52,261 150,033 +275 Hover/Click
Nov24 240709 2.918 2.957 2.884 2.889 -0.030 41,469 133,654 +3,262 Hover/Click
Dec24 240709 3.412 3.446 3.385 3.391 -0.023 11,134 77,535 +1,083 Hover/Click
Jan25 240709 3.692 3.719 3.660 3.669 -0.019 22,437 111,482 +2,498 Hover/Click
Feb25 240709 3.542 3.565 3.509 3.520 -0.017 4,838 47,342 +606 Hover/Click
Mar25 240709 3.161 3.187 3.132 3.142 -0.017 6,363 108,559 +105 Hover/Click
Apr25 240709 2.956 2.981 2.931 2.943 -0.013 5,296 71,869 +243 Hover/Click
May25 240709 2.980 3.015 2.964 2.980 -0.012 2,459 43,636 +141 Hover/Click
Jun25 240709 3.153 3.190 3.140 3.158 -0.011 2,205 23,976 +55 Hover/Click
Jul25 240709 3.362 3.393 3.346 3.363 -0.013 3,652 22,524 -662 Hover/Click
Aug25 240709 3.408 3.442 3.392 3.409 -0.014 1,850 12,774 +228 Hover/Click
Sep25 240709 3.368 3.405 3.358 3.374 -0.012 1,193 11,003 +221 Hover/Click
Oct25 240709 3.438 3.471 3.426 3.441 -0.012 1,339 40,801 +381 Hover/Click
Nov25 240709 3.756 3.780 3.745 3.757 -0.014 342 12,971 -12 Hover/Click
Total Volume and Open Interest 447,222 1,541,556 +13,632  
Brent Crude Oil(ICE) Weekly Monthly
Sep24 240709 85.67 85.85 84.53 84.66 -1.09 303,583 549,667 -28,662 Hover/Click
Oct24 240709 84.93 85.09 83.76 83.89 -1.10 184,165 404,812 +7,394 Hover/Click
Nov24 240709 84.25 84.42 83.08 83.20 -1.10 79,352 228,867 +2,688 Hover/Click
Dec24 240709 83.66 83.80 82.49 82.59 -1.11 85,909 305,757 +2,692 Hover/Click
Jan25 240709 83.12 83.27 81.97 82.07 -1.10 17,635 99,148 -363 Hover/Click
Feb25 240709 82.65 82.77 81.51 81.60 -1.08 10,118 64,223 -624 Hover/Click
Mar25 240709 82.20 82.31 81.10 81.17 -1.06 12,974 80,698 -501 Hover/Click
Apr25 240709 81.63 81.84 80.76 80.77 -1.04 2,976 44,711 -203 Hover/Click
May25 240709 81.21 81.45 80.38 80.38 -1.02 2,255 49,866 -133 Hover/Click
Jun25 240709 80.96 81.05 79.93 80.00 -1.00 19,478 123,951 +1,520 Hover/Click
Jul25 240709 80.43 80.67 79.64 79.64 -0.98 968 28,801 +269 Hover/Click
Aug25 240709 80.05 80.09 79.27 79.28 -0.96 799 27,082 -170 Hover/Click
Sep25 240709 78.91 78.91 78.91 78.91 -0.95 1,511 30,011 -187 Hover/Click
Oct25 240709 78.56 78.56 78.56 78.56 -0.94 307 16,858 +138 Hover/Click
Total Volume and Open Interest 751,996 2,414,327 -15,982  
Gas Oil(ICE) Weekly Monthly
Jul24 240709 784.00 787.50 772.00 775.75 -13.75 48,843 43,146 -12,449 Hover/Click
Aug24 240709 784.75 788.00 771.50 775.25 -15.00 112,436 211,614 -8,985 Hover/Click
Sep24 240709 785.75 789.00 772.75 776.50 -14.75 80,506 135,811 +8,105 Hover/Click
Oct24 240709 786.75 789.50 774.25 777.50 -14.50 26,246 96,442 +863 Hover/Click
Nov24 240709 782.75 785.00 771.00 774.00 -13.75 17,350 68,744 -41 Hover/Click
Dec24 240709 776.50 779.00 765.25 768.25 -13.25 30,838 109,102 -525 Hover/Click
Jan25 240709 774.50 776.75 764.50 766.75 -12.75 7,942 46,368 +681 Hover/Click
Feb25 240709 774.00 775.00 762.75 765.25 -12.25 4,576 22,099 +461 Hover/Click
Mar25 240709 769.50 771.75 759.50 762.00 -12.00 10,450 41,005 +756 Hover/Click
Apr25 240709 765.75 766.50 755.25 758.00 -11.25 965 12,355 +122 Hover/Click
Total Volume and Open Interest 350,867 923,514 -11,296  
WTI Crude Oil(ICE) Weekly Monthly
Aug24 240709 82.27 82.48 81.25 81.41 -0.92 29,213 68,729 +377 Hover/Click
Sep24 240709 81.48 81.65 80.42 80.56 -0.96 56,146 104,120 +8,628 Hover/Click
Oct24 240709 80.54 80.81 79.67 79.71 -0.98 30,622 42,977 +732 Hover/Click
Nov24 240709 79.81 80.04 78.94 78.94 -1.01 28,680 23,422 +1,123 Hover/Click
Dec24 240709 79.10 79.35 78.20 78.25 -1.03 29,965 105,896 -112 Hover/Click
Jan25 240709 78.28 78.75 77.65 77.65 -1.02 7,253 22,710 +428 Hover/Click
Feb25 240709 77.72 77.97 77.11 77.11 -1.01 2,807 16,497 +437 Hover/Click
Mar25 240709 77.40 77.47 76.63 76.63 -0.98 3,608 21,953 +504 Hover/Click
Apr25 240709 76.85 76.85 76.17 76.17 -0.96 419 12,000 -5 Hover/Click
May25 240709 76.48 76.48 75.74 75.74 -0.94 169 11,401 +30 Hover/Click
Jun25 240709 76.26 76.32 75.32 75.32 -0.92 6,054 35,120 +520 Hover/Click
Jul25 240709 74.89 74.89 74.89 74.89 -0.90 38 10,743 -2 Hover/Click
Aug25 240709 74.49 74.49 74.49 74.49 -0.88 16 11,246 +0 Hover/Click
Sep25 240709 74.12 74.12 74.12 74.12 -0.85 53 14,168 +18 Hover/Click
Oct25 240709 73.75 73.75 73.75 73.75 -0.85 21 11,176 +0 Hover/Click
Nov25 240709 73.42 73.42 73.42 73.42 -0.84 3 11,330 +0 Hover/Click
Total Volume and Open Interest 199,486 632,479 +13,215  
US Dollar Index(ICE) Weekly Monthly
Sep24 240709 104.665 104.890 104.625 104.808 +0.140 10,456 43,084 -778 Hover/Click
Dec24 240709 104.365 104.427 104.365 104.427 +0.140 2 361 -1 Hover/Click
Mar25 240709 104.077 104.077 104.077 104.077 +0.140       Hover/Click
Total Volume and Open Interest 10,458 43,445 -779  
Australian Dollar(CME) Weekly Monthly
Sep24 240709 67.51 67.61 67.36 67.53 +0.03 78,354 222,798 +7,885 Hover/Click
Dec24 240709 67.58 67.71 67.49 67.64 +0.03 56 1,210 -8 Hover/Click
Mar25 240709 67.60 67.76 67.58 67.69 +0.02 0 91 +0 Hover/Click
Total Volume and Open Interest 78,661 225,196 +7,901  
British Pound(CME) Weekly Monthly
Sep24 240709 128.14 128.32 127.85 127.94 -0.26 104,685 208,520 +16,560 Hover/Click
Dec24 240709 128.23 128.38 127.97 128.01 -0.26 71 11,822 +55 Hover/Click
Mar25 240709 128.08 128.43 128.08 128.08 -0.25 0 217 +0 Hover/Click
Total Volume and Open Interest 104,906 222,338 +16,617  
Canadian Dollar(CME) Weekly Monthly
Sep24 240709 73.47 73.51 73.40 73.50 +0.05 50,226 250,710 +63 Hover/Click
Dec24 240709 73.61 73.67 73.57 73.67 +0.06 146 4,462 +28 Hover/Click
Mar25 240709 73.82 73.82 73.73 73.82 +0.06 61 708 +56 Hover/Click
Jun25 240709 73.89 73.95 73.85 73.95 +0.06 2 203 +1 Hover/Click
Total Volume and Open Interest 50,474 257,465 +146  
Japanese Yen(CME) Weekly Monthly
Sep24 240709 62.83 62.86 62.56 62.64 -0.20 111,539 338,993 +1,172 Hover/Click
Dec24 240709 63.61 63.68 63.40 63.46 -0.21 184 1,398 +58 Hover/Click
Mar25 240709 64.32 64.48 64.26 64.26 -0.21 7 146 +3 Hover/Click
Total Volume and Open Interest 112,136 344,578 +1,192  
Swiss Franc(CME) Weekly Monthly
Sep24 240709 112.32 112.41 112.15 112.29 -0.12 19,318 93,195 -1,033 Hover/Click
Dec24 240709 113.50 113.50 113.37 113.50 -0.13 1 584 -1 Hover/Click
Mar25 240709 114.66 114.66 114.57 114.66 -0.12 1 54 +1 Hover/Click
Total Volume and Open Interest 19,320 93,838 -1,033  
EuroFX(CME) Weekly Monthly
Sep24 240709 108.59 108.68 108.41 108.48 -0.13 146,814 621,798 +1,146 Hover/Click
Dec24 240709 109.10 109.14 108.87 108.95 -0.13 773 5,599 +120 Hover/Click
Mar25 240709 109.41 109.61 109.41 109.41 -0.13 90 2,744 -52 Hover/Click
Total Volume and Open Interest 148,789 636,981 +954  
Mexican Peso(CME) Weekly Monthly
Sep24 240709 549.63 552.75 547.88 552.63 +2.00 31,822 185,820 +2,237 Hover/Click
Dec24 240709 543.75 544.75 540.38 544.75 +2.00 6 1,517 +1 Hover/Click
Total Volume and Open Interest 31,836 187,399 +2,234  
Brazilian Real(CME) Weekly Monthly
Aug24 240709 182.55 184.30 182.20 184.15 +2.00 14,067 86,224 -39  
Sep24 240709 182.25 183.65 182.25 183.55 +1.95 124 623 +37 Hover/Click
Oct24 240709 183.00 183.00 183.00 183.00 +2.00 0 2 +0  
Nov24 240709 182.45 182.45 182.45 182.45 +2.05        
Total Volume and Open Interest 14,191 86,851 -2  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep24 240709 118~260 118~300 118~010 118~140 -0~180 323,755 1,678,320 -502 Hover/Click
Dec24 240709 118~230 118~260 118~040 118~160 -0~190 1,199 1,883 +1,150 Hover/Click
Mar25 240709 118~000 118~270 118~000 118~180 -0~190 2 1 +0 Hover/Click
Total Volume and Open Interest 324,956 1,680,204 +648  
10-Year T-Notes(CBOT) Weekly Monthly
Sep24 240709 110~160 110~180 110~070 110~130 -0~060 1,282,523 4,486,285 +19,194 Hover/Click
Dec24 240709 110~300 110~300 110~195 110~250 -0~065 171 1,738 +116 Hover/Click
Mar25 240709 111~085 111~085 111~085 111~085 -0~065       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep24 240709 106~294 106~316 106~250 106~294 -0~026 919,815 6,367,065 +45,456 Hover/Click
Dec24 240709 107~094 107~094 107~070 107~094 -0~026 0 4 +0 Hover/Click
Mar25 240709 107~220 107~220 107~220 107~220 -0~026       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep24 240709 102~085 102~095 102~071 102~086 -0~007 474,750 4,291,317 +3,838 Hover/Click
Dec24 240709 102~212 102~212 102~196 102~196 -0~007 6 24 +6 Hover/Click
Mar25 240709 103~003 103~003 103~003 103~003 -0~007       Hover/Click
Total Volume and Open Interest 474,756 4,291,341 +3,844  
3-Mth SOFR(CME) Weekly Monthly
Sep24 240709 95.070 95.080 95.070 95.075 unch 51,912 254,631 +1,117  
Dec24 240709 95.320 95.325 95.305 95.310 -0.015 43,057 293,170 +2,139  
Mar25 240709 95.545 95.555 95.525 95.530 -0.020 30,059 232,780 +936  
Jun25 240709 95.750 95.760 95.720 95.725 -0.030 33,534 173,336 +131  
Sep25 240709 95.920 95.930 95.880 95.885 -0.035 25,296 148,987 +205  
Dec25 240709 96.055 96.065 96.015 96.015 -0.040 27,619 183,908 +735  
Mar26 240709 96.160 96.165 96.115 96.115 -0.040 18,738 115,851 +392  
Jun26 240709 96.245 96.250 96.195 96.195 -0.045 15,490 78,116 -1,380  
Sep26 240709 96.305 96.310 96.250 96.255 -0.045 10,149 46,698 +1,049  
Dec26 240709 96.355 96.360 96.300 96.300 -0.050 8,977 72,052 -387  
Mar27 240709 96.395 96.400 96.340 96.340 -0.050 5,650 56,599 -372  
Jun27 240709 96.430 96.430 96.365 96.370 -0.050 6,224 56,777 -476  
Sep27 240709 96.450 96.450 96.390 96.390 -0.050 2,736 51,787 -723  
Dec27 240709 96.455 96.455 96.395 96.400 -0.050 2,607 48,087 -159  
Mar28 240709 96.460 96.460 96.400 96.405 -0.050 2,149 15,680 -312  
Jun28 240709 96.455 96.455 96.400 96.400 -0.050 1,599 11,057 -149  
Sep28 240709 96.450 96.450 96.390 96.390 -0.050 1,315 6,353 -35  
Dec28 240709 96.420 96.420 96.370 96.375 -0.050 1,295 3,945 +118  
Total Volume and Open Interest 299,520 2,111,959 +3,167  
Ultra T-Bond(CBOT)
Sep24 240709 126~01 126~05 124~27 125~12 -0~27 220,919 1,663,107 +1,592  
Dec24 240709 125~30 125~30 125~20 125~30 -0~31 0 2 +0  
Mar25 240709 127~04 127~04 127~04 127~04 -0~31        
Total Volume and Open Interest 220,919 1,663,109 +1,592  
Ultra 10-Yr T-Note(CBOT)
Sep24 240709 114~015 114~040 113~195 113~280 -0~090 378,770 2,087,473 +1,907  
Dec24 240709 114~060 114~060 114~000 114~060 -0~100 1 1 +1  
Mar25 240709 114~170 114~170 114~170 114~170 -0~100        
Total Volume and Open Interest 378,771 2,087,474 +1,908  
30 Day Federal Funds(CBOT)
Jul24 240709 94.673 94.673 94.670 94.670 unch 43,411 394,738 +15,968  
Aug24 240709 94.685 94.685 94.680 94.680 -0.005 73,103 515,067 -4,116  
Sep24 240709 94.760 94.760 94.750 94.750 -0.010 7,110 102,808 -336  
Oct24 240709 94.870 94.875 94.855 94.860 -0.010 58,566 261,665 -8,343  
Nov24 240709 94.955 94.960 94.940 94.945 -0.010 28,182 154,831 -5,155  
Dec24 240709 95.060 95.070 95.050 95.055 -0.010 6,180 70,410 +1,447  
Total Volume and Open Interest 267,186 1,732,674 +824  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep24 240709 142.67 142.90 142.60 142.77 +0.16 2,374 14,983 +156 Hover/Click
Dec24 240709 141.87 141.87 141.87 141.87 +0.16       Hover/Click
Mar25 240709 141.87 141.87 141.87 141.87 +0.16       Hover/Click
Total Volume and Open Interest 2,374 14,983 +156  
Euro-Buxl(EUREX)
Sep24 240709 129.82 129.96 128.60 128.78 -1.08 80,642 206,730 -688  
Dec24 240709 129.82 129.82 128.88 128.88 -1.04 0 3 -1  
Mar25 240709 129.08 129.08 129.08 129.08 -0.76        
Total Volume and Open Interest 80,642 206,733 -689  
Euro-Bund(EUREX) Weekly Monthly
Sep24 240709 131.26 131.31 130.78 130.86 -0.42 773,647 1,286,303 +2,957 Hover/Click
Dec24 240709 130.82 130.82 130.34 130.42 -0.41 2 1,509 -8 Hover/Click
Mar25 240709 131.92 131.92 131.92 131.92 -0.42       Hover/Click
Total Volume and Open Interest 773,649 1,287,812 +2,949  
Euro-Bobl(EUREX) Weekly Monthly
Sep24 240709 116.13 116.15 115.90 115.94 -0.19 486,964 1,241,445 +6,961 Hover/Click
Dec24 240709 117.20 117.20 117.20 117.20 -0.17       Hover/Click
Mar25 240709 116.45 116.45 116.45 116.45 -0.16       Hover/Click
Total Volume and Open Interest 486,964 1,241,445 +6,961  
Euro-Schatz(EUREX)
Sep24 240709 105.54 105.54 105.47 105.48 -0.05 518,844 2,277,991 +7,165  
Dec24 240709 105.83 105.83 105.83 105.83 -0.06 0 50 -3  
Mar25 240709 106.46 106.46 106.46 106.46 -0.07        
Total Volume and Open Interest 518,844 2,278,041 +7,162  
3-Mth Euribor(EUREX)
Sep24 240709 96.465 96.475 96.460 96.470 -0.005 463 5,656 +31  
Dec24 240709 96.680 96.685 96.670 96.680 -0.010 1,625 5,995 +98  
Mar25 240709 96.880 96.895 96.870 96.880 -0.020 21,225 7,379 +1,030  
Total Volume and Open Interest 94,311 71,272 +1,693  
Long Gilt(LIFFE) Weekly Monthly
Sep24 240709 98~02 98~04 97~20 97~22 -0~16 193,830 703,496 +8,225 Hover/Click
Dec24 240709 96~17 96~17 96~17 96~17 -0~14 0 205 +0 Hover/Click
Total Volume and Open Interest 193,830 703,701 +8,225  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep24 240709 96.465 96.475 96.460 96.470 unch 86,700 599,765 +6,241  
Dec24 240709 96.680 96.685 96.670 96.675 -0.015 115,674 549,777 -4,125  
Mar25 240709 96.885 96.895 96.870 96.875 -0.020 100,338 417,958 -6,997  
Total Volume and Open Interest 941,171 4,055,196 +2,664  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep24 240709 95.50 95.51 95.49 95.51 +0.01 27,405 316,855 -2,457  
Dec24 240709 95.47 95.49 95.46 95.49 +0.02 18,595 243,317 +560  
Mar25 240709 95.55 95.56 95.54 95.56 +0.01 13,341 154,655 +80  
Jun25 240709 95.65 95.67 95.63 95.66 +0.02 10,745 115,485 -1,111  
Sep25 240709 95.75 95.78 95.74 95.77 +0.02 9,757 98,504 -324  
Dec25 240709 95.84 95.87 95.83 95.87 +0.03 8,690 97,078 +2,460  
Mar26 240709 95.91 95.94 95.90 95.94 +0.03 4,292 76,588 +272  
Jun26 240709 95.96 95.99 95.95 95.98 +0.02 3,819 36,280 -637  
Sep26 240709 96.01 96.01 96.00 96.01 +0.03 17 3,652 +14  
Dec26 240709 96.02 96.02 96.02 96.02 +0.03 0 1,016 +0  
Total Volume and Open Interest 96,661 1,144,089 -1,143  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240709 95.63 95.67 95.62 95.65 +0.01 143,017 1,071,023 +1,799  
Dec24 240709 95.65 95.65 95.65 95.65 +0.01        
Total Volume and Open Interest 143,017 1,071,023 +1,799  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240709 95.90 95.93 95.90 95.92 +0.01 130,530 874,415 +16,563  
Dec24 240709 95.92 95.92 95.92 95.92 +0.01        
Total Volume and Open Interest 130,530 874,415 +16,563  
Gold(CMX) Weekly Monthly
Aug24 240709 2366.5 2378.3 2356.0 2367.9 +4.4 240,781 327,285 -27,584 Hover/Click
Oct24 240709 2390.3 2401.4 2380.0 2391.2 +4.2 10,242 26,826 +2,537 Hover/Click
Dec24 240709 2413.9 2425.6 2403.6 2415.2 +4.2 79,069 133,043 +26,540 Hover/Click
Feb25 240709 2444.0 2447.2 2428.4 2438.3 +4.2 4,554 11,611 +822 Hover/Click
Apr25 240709 2460.4 2466.1 2449.1 2458.1 +4.1 1,536 5,874 +370 Hover/Click
Jun25 240709 2480.4 2485.2 2467.0 2478.1 +3.9 326 2,542 +119 Hover/Click
Aug25 240709 2489.9 2498.8 2489.9 2497.7 +4.3 71 93 +39 Hover/Click
Oct25 240709 2515.9 2515.9 2515.9 2515.9 +4.3 1 20 +0 Hover/Click
Dec25 240709 2533.0 2533.0 2533.0 2533.0 +4.3 5 2,490 -1 Hover/Click
Feb26 240709 2551.9 2551.9 2551.9 2551.9 +4.3 0 7 +0 Hover/Click
Apr26 240709 2570.9 2570.9 2570.9 2570.9 +4.3 0 6 +0 Hover/Click
Jun26 240709 2580.8 2580.8 2580.8 2580.8 +4.3 0 1 +0 Hover/Click
Total Volume and Open Interest 336,753 510,067 +2,425  
Silver(CMX) Weekly Monthly
Jul24 240709 3077.2 3077.2 3077.2 3077.2 +15.4 171 508 -28 Hover/Click
Sep24 240709 3102.0 3143.5 3078.5 3105.6 +14.3 67,269 131,250 -299 Hover/Click
Dec24 240709 3153.5 3188.5 3125.0 3151.1 +14.1 5,011 24,514 +963 Hover/Click
Mar25 240709 3216.5 3225.0 3169.5 3196.3 +14.6 963 3,827 +43 Hover/Click
May25 240709 3232.0 3252.5 3205.5 3225.2 +15.1 97 603 +33 Hover/Click
Jul25 240709 3253.8 3253.8 3253.8 3253.8 +15.0 35 137 -17 Hover/Click
Sep25 240709 3281.8 3281.8 3281.8 3281.8 +15.2 7 12 +4 Hover/Click
Total Volume and Open Interest 74,245 162,287 +557  
Platinum(NYMEX) Weekly Monthly
Jul24 240709 996.3 996.3 989.7 989.7 -14.0 0 17 +0 Hover/Click
Oct24 240709 1016.0 1024.2 992.1 999.0 -14.5 27,212 75,340 -1,358 Hover/Click
Jan25 240709 1027.6 1035.9 1004.5 1011.1 -14.2 1,242 4,901 +368 Hover/Click
Apr25 240709 1038.8 1045.9 1015.6 1022.0 -13.3 238 790 -7 Hover/Click
Total Volume and Open Interest 28,776 81,342 -993  
Palladium(NYMEX) Weekly Monthly
Sep24 240709 1017.50 1027.00 978.00 986.20 -28.50 4,650 21,390 -542 Hover/Click
Dec24 240709 1025.00 1026.00 980.00 987.60 -28.30 602 2,288 +353 Hover/Click
Mar25 240709 992.50 992.50 992.50 992.50 -28.70 0 51 +0 Hover/Click
Total Volume and Open Interest 5,253 23,737 -189  
Copper(CMX) Weekly Monthly
Jul24 240709 461.65 464.70 455.90 457.80 -4.40 561 2,977 -170 Hover/Click
Sep24 240709 460.65 465.15 455.10 457.75 -4.05 72,145 159,851 -1,353 Hover/Click
Dec24 240709 459.35 462.70 454.15 456.70 -3.40 15,123 64,469 +1,189 Hover/Click
Mar25 240709 462.30 463.45 455.65 457.90 -3.50 3,660 17,935 +393 Hover/Click
May25 240709 463.35 464.35 457.35 459.00 -3.45 502 3,443 -108 Hover/Click
Total Volume and Open Interest 92,860 262,481 +80  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep24 240709 39670 39818 39450 39596 -54 125,692 88,479 +2,890 Hover/Click
Dec24 240709 40095 40199 39841 39983 -54 36 289 +1 Hover/Click
Mar25 240709 40417 40417 40417 40417 -44 0 4 +0 Hover/Click
Jun25 240709 40818 40818 40818 40818 -45       Hover/Click
Total Volume and Open Interest 125,728 88,772 +2,891  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep24 240709 39671 39817 39450 39596 -54 81,268 12,821 +554 Hover/Click
Dec24 240709 40093 40202 39839 39983 -54 344 320 +67 Hover/Click
Mar25 240709 40417 40417 40417 40417 -44 0 2 +0 Hover/Click
Jun25 240709 40900 40900 40818 40818 -45 0 1 +0 Hover/Click
Total Volume and Open Interest 81,612 13,144 +621  
S & P 500 E-Mini(CME) Weekly Monthly
Sep24 240709 5627.75 5645.75 5626.25 5631.25 +6.00 981,186 2,033,591 -7,999 Hover/Click
Dec24 240709 5697.00 5708.75 5692.00 5694.50 +5.75 1,670 12,510 +678 Hover/Click
Mar25 240709 5760.50 5769.25 5756.00 5756.00 +6.25 207 674 +140 Hover/Click
Jun25 240709 5811.75 5814.75 5811.75 5811.75 +5.75 7 123 +3 Hover/Click
Total Volume and Open Interest 983,070 2,047,817 -7,178  
e-Micro S&P 500(CME) Weekly Monthly
Sep24 240709 5628.00 5645.75 5626.25 5631.25 +6.00 590,480 110,424 +2,899 Hover/Click
Dec24 240709 5693.50 5709.00 5692.00 5694.50 +5.75 774 2,215 +34 Hover/Click
Mar25 240709 5754.00 5766.00 5754.00 5756.00 +6.25 16 72 +0 Hover/Click
Jun25 240709 5812.00 5825.00 5811.75 5811.75 +5.75 3 46 +3 Hover/Click
Total Volume and Open Interest 591,273 112,757 +2,936  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep24 240709 20681.00 20771.75 20615.75 20678.50 +18.75 497,107 259,894 -5,366 Hover/Click
Dec24 240709 20942.00 21028.75 20874.00 20935.75 +20.25 669 1,045 +50 Hover/Click
Mar25 240709 21238.00 21238.00 21177.50 21177.50 +20.50 0 14 +0 Hover/Click
Total Volume and Open Interest 497,776 260,956 -5,316  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep24 240709 20680.50 20771.75 20616.00 20678.50 +18.75 1,064,217 69,627 +1,290 Hover/Click
Dec24 240709 20931.75 21027.25 20873.25 20935.75 +20.25 2,875 2,761 +61 Hover/Click
Mar25 240709 21200.00 21241.75 21150.00 21177.50 +20.50 8 37 -1 Hover/Click
Total Volume and Open Interest 1,067,100 72,446 +1,350  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep24 240709 2936.70 2939.90 2911.70 2913.60 -18.60 10,057 36,732 -640 Hover/Click
Dec24 240709 2929.60 2952.60 2929.60 2929.60 -19.70       Hover/Click
Mar25 240709 2947.80 2947.80 2947.80 2947.80 -19.40       Hover/Click
Total Volume and Open Interest 10,057 36,732 -640  
Volatility Index(CBOE)
Jul24 240709 13.10 13.15 12.95 13.00 -0.08 71,034 143,829 -6,972  
Aug24 240709 14.16 14.30 14.05 14.22 +0.04 60,413 136,011 +9,043  
Sep24 240709 15.11 15.25 15.00 15.22 +0.11 30,036 78,226 +2,743  
Oct24 240709 17.53 17.65 17.37 17.60 +0.10 9,423 46,572 +261  
Total Volume and Open Interest 184,699 461,585 +7,847  
S & P 600(CME)
Sep24 240709 1292.30 1304.00 1291.70 1292.30 -9.10 0 569 +0  
Dec24 240709 1305.80 1305.80 1305.80 1305.80 -9.30        
Total Volume and Open Interest 0 569 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep24 240709 2058.10 2064.90 2039.30 2047.80 -8.90 176,796 444,147 -16,584 Hover/Click
Dec24 240709 2086.10 2086.10 2061.30 2069.30 -8.70 186 241 +21 Hover/Click
Mar25 240709 2088.60 2088.60 2088.60 2088.60 -10.30       Hover/Click
Total Volume and Open Interest 176,982 444,388 -16,563  
e-Micro Russell 2000(CME) Weekly Monthly
Sep24 240709 2058.70 2065.00 2039.20 2047.80 -8.90 38,902 13,484 -1,626 Hover/Click
Dec24 240709 2080.60 2086.00 2062.00 2069.30 -8.70 165 204 +17 Hover/Click
Mar25 240709 2088.60 2088.60 2088.60 2088.60 -10.30 0 5 +0 Hover/Click
Total Volume and Open Interest 39,067 13,700 -1,609  
Nikkei 225(CME)
Sep24 240709 41005 41825 40975 41555 +600 5,780 15,001 +258  
Dec24 240709 40990 41645 40990 41415 +610 0 30 +0  
Total Volume and Open Interest 5,780 15,031 +258  
Nikkei 225(SGX) Weekly Monthly
Sep24 240709 40865 41785 40855 41655 +795 28,999 95,506 +298  
Dec24 240709 40790 41500 40730 41420 +795 18 4,702 +2  
Mar25 240709 41530 41530 41380 41380 +795 0 266 +0  
Total Volume and Open Interest 29,019 104,909 +298  
Nikkei 225 Mini(JPX)
Sep24 240709 40890 41785 40880 41620 +770 653,908 302,777 +4,006  
Dec24 240709 40670 41575 40670 41390 +770 10,870 11,429 -369  
Mar25 240709 40690 41550 40660 41390 +770 647 2,913 +9  
Total Volume and Open Interest 709,807 388,081 +7,296  
Nikkei 225(JPX)
Sep24 240709 40890 41790 40880 41620 +770 43,032 184,954 -2,599  
Dec24 240709 40700 41550 40700 41390 +770 294 44,982 -38  
Mar25 240709 40620 41530 40620 41390 +770 26 5,147 +8  
Total Volume and Open Interest 43,362 257,624 -2,623  
Nikkei 225(CME) Yen
Sep24 240709 40960 41785 40935 41515 +605 20,239 51,682 +995  
Dec24 240709 41120 41545 41120 41310 +605 0 20 +0  
Mar25 240709 41460 41460 41460 41460 +585        
Total Volume and Open Interest 20,239 51,702 +995  
Nikkei 225(CME) e-Mini Yen
Sep24 240709 41515 41515 41515 41515 +605        
Dec24 240709 41310 41310 41310 41310 +605        
Mar25 240709 41460 41460 41460 41460 +585 0 1 +0  
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jul24 240709 7630.0 7647.0 7491.5 7516.5 -120.0 60,695 179,005 -7,545  
Aug24 240709 7610.0 7640.0 7528.0 7539.5 -120.5 35 11 +4  
Sep24 240709 7621.0 7686.0 7550.0 7568.5 -122.5 151 2,726 -157  
Dec24 240709 7621.0 7621.0 7621.0 7621.0 -123.5 1 20 +0  
Mar25 240709 7682.5 7682.5 7682.5 7682.5 -128.0        
Jun25 240709 7564.0 7564.0 7564.0 7564.0 -128.0        
Total Volume and Open Interest 60,882 181,762 -7,698  
Hang Seng Index(HKFE) Weekly Monthly
Jul24 240709 17580 17661 17403 17531 -51 95,018 120,004 -1,206  
Aug24 240709 17608 17680 17427 17553 -54 1,134 5,463 +533  
Sep24 240709 17543 17589 17384 17509 -53 446 14,717 +134  
Total Volume and Open Interest 97,126 147,829 -545  
DAX(EUREX) Weekly Monthly
Sep24 240709 18648.0 18656.0 18362.0 18369.0 -276.0 32,793 58,539 -1,524  
Dec24 240709 18550.0 18550.0 18550.0 18550.0 -276.0 17 201 +5  
Mar25 240709 18732.0 18732.0 18732.0 18732.0 -283.0        
Total Volume and Open Interest 32,810 58,740 -1,519  
Mini-DAX(EUREX)
Sep24 240709 18637.0 18656.0 18361.0 18369.0 -276.0 22,901 7,082 -1,023  
Dec24 240709 18700.0 18776.0 18550.0 18550.0 -276.0 13 38 +3  
Mar25 240709 18732.0 18732.0 18732.0 18732.0 -283.0        
Total Volume and Open Interest 22,914 7,120 -1,020  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep24 240709 5007 5010 4928 4931 -81 604,832 2,316,307 +19,928  
Dec24 240709 5010 5018 4961 4961 -81 7 45,405 +1  
Mar25 240709 4994 4994 4994 4994 -82 0 5,000 +0  
Total Volume and Open Interest 604,839 2,367,587 +19,929  
Swiss Market Index(EUREX) Weekly Monthly
Sep24 240709 12086 12183 12043 12073 -21 21,281 168,071 -15  
Dec24 240709 12201 12220 12115 12115 -22 0 1,490 +0  
Mar25 240709 12106 12106 12106 12106 -22 0 8 +0  
Total Volume and Open Interest 21,281 169,569 -15  
FT-SE 100(EURONEXT) Weekly Monthly
Sep24 240709 8244.50 8244.50 8154.50 8160.50 -63.50 60,052 475,203 -3,942  
Dec24 240709 8252.00 8252.00 8221.50 8221.50 -62.00 0 368 +0  
Mar25 240709 8250.50 8250.50 8250.50 8250.50 -62.00        
Total Volume and Open Interest 60,052 475,571 -3,942  
SPI 200(SFE) Weekly Monthly
Sep24 240709 7750.0 7818.0 7750.0 7812.0 +63.0 28,495 293,970 +682  
Dec24 240709 7865.0 7865.0 7865.0 7865.0 +64.0 0 45 +0  
Mar25 240709 7853.0 7853.0 7853.0 7853.0 +64.0        
Total Volume and Open Interest 28,496 294,659 +680  
FTSE MIB(ISE)
Sep24 240709 34220.00 34320.00 33965.00 34042.00 -187.00 13,113 89,580 +700  
Dec24 240709 34110.00 34110.00 33910.00 33987.00 -187.00 13 38 +6  
Mar25 240709 34150.00 34150.00 34150.00 34150.00 -187.00        
Total Volume and Open Interest 13,126 89,618 +706  
KOSPI 200(KFE)
Sep24 240709 398.90 399.70 395.70 398.05 +1.35 207,875 297,490 -289  
Dec24 240709 400.30 401.70 397.85 400.20 +1.60 351 21,799 +1  
Mar25 240709 400.00 400.00 400.00 400.00 +0.55 0 1,944 +0  
Total Volume and Open Interest 208,226 326,032 -288  
GSCI(CME) Weekly Monthly
Jul24 240709 580.00 581.00 575.25 576.45 -4.55 119 516 -26  
Aug24 240709 576.35 577.05 571.35 573.05 -4.65 121 104 +104  
Sep24 240709 575.55 575.55 575.55 575.55 +0.35        
Total Volume and Open Interest 240 620 +78  
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

Think again! Fed cuts and MRCI seasonal trends could unlock profits in Treasuries. Challenge yourself to explore the TLT ETF and futures. https://www.barchart.com/story/news/33123477/lower-interest-rates-in-the-3rd-quarter-opportunities-for-traders-and-consumers

Historical research from Moore Research Center, Inc. (MRCI) highlights a seasonal tendency for Treasury prices to rise and yields to fall in July. This pattern holds across the 5-year, 15-year, and 30-year seasonal patterns, implying that the fundamentals during this period have been relatively consistent, driven by market dynamics and investor behavior. July often sees reduced trading volumes due to summer slowdowns, which can amplify price movements in bonds. Investors may rebalance their portfolios in the third quarter, as the end of September marks the Federal government's year-end, which is expected to increase demand for Treasuries.

This seasonal trend offers traders a potential edge. For instance, MRCI data shows the 10-year Treasury note often rallies in July, with prices rising as yields dip. This could be a short-term opportunity for those positioned in Treasury futures or ETFs. However, seasonality is not a guarantee; traders must combine it with other analyses, such as technical indicators or macroeconomic trends, to make informed decisions.