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 Thu July 11, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul24 240711 1145.00 1145.00 1137.00 1142.75 +1.50 698 354 -72 Hover/Click
Aug24 240711 1113.25 1124.75 1108.00 1117.00 +3.75 38,843 93,665 -1,543 Hover/Click
Sep24 240711 1064.25 1072.00 1057.00 1063.75 unch 26,806 45,549 +942 Hover/Click
Nov24 240711 1067.50 1076.00 1061.50 1067.75 +0.75 124,164 416,270 -296 Hover/Click
Jan25 240711 1081.25 1090.25 1077.00 1083.00 +1.00 24,031 67,469 -223 Hover/Click
Mar25 240711 1092.50 1100.75 1088.00 1094.00 +2.00 17,577 119,555 -741 Hover/Click
May25 240711 1103.75 1110.25 1098.25 1104.00 +1.75 8,441 33,614 +299 Hover/Click
Jul25 240711 1113.00 1119.00 1107.25 1113.25 +1.50 4,623 20,727 +228 Hover/Click
Aug25 240711 1114.00 1114.00 1109.00 1109.00 +0.75 381 1,719 +3 Hover/Click
Sep25 240711 1093.75 1095.25 1086.25 1090.00 unch 133 1,012 +0 Hover/Click
Nov25 240711 1085.00 1091.25 1081.50 1085.50 -0.25 1,146 12,999 +232 Hover/Click
Jan26 240711 1095.75 1099.25 1093.75 1095.75 +0.25 7 274 +4 Hover/Click
Mar26 240711 1096.25 1097.75 1096.25 1096.25 +1.25 9 46 +4 Hover/Click
May26 240711 1101.00 1101.00 1098.50 1100.50 +1.75 10 38 +0 Hover/Click
Total Volume and Open Interest 246,920 813,662 -1,145  
Soybean Meal(CBOT) Weekly Monthly
Jul24 240711 377.40 380.50 375.00 378.40 +2.10 559 265 -528 Hover/Click
Aug24 240711 339.50 343.40 338.80 342.40 +3.20 50,578 70,661 -4,951 Hover/Click
Sep24 240711 321.50 324.60 319.80 321.80 +0.60 35,145 65,161 +3,351 Hover/Click
Oct24 240711 314.50 316.20 310.60 313.00 -0.90 23,654 44,307 +703 Hover/Click
Dec24 240711 317.00 318.60 313.00 315.50 -0.90 67,650 241,717 -113 Hover/Click
Jan25 240711 318.30 319.50 314.20 316.50 -1.00 13,891 41,567 +307 Hover/Click
Mar25 240711 319.60 320.70 316.00 318.00 -1.00 7,485 30,178 -208 Hover/Click
May25 240711 321.90 323.30 318.80 320.60 -1.10 3,191 12,317 +619 Hover/Click
Jul25 240711 326.00 326.60 322.00 324.00 -1.20 4,816 9,297 +1,307 Hover/Click
Aug25 240711 326.20 326.80 322.40 324.20 -1.40 1,157 2,257 +308 Hover/Click
Total Volume and Open Interest 209,519 522,505 +1,403  
Soybean Oil(CBOT) Weekly Monthly
Jul24 240711 47.11 47.11 47.11 47.11 +0.85 60 113 +10 Hover/Click
Aug24 240711 46.34 47.67 46.34 47.12 +0.78 30,019 82,643 -1,779 Hover/Click
Sep24 240711 46.20 47.45 46.18 46.87 +0.73 22,092 62,239 -2,413 Hover/Click
Oct24 240711 45.72 46.99 45.72 46.39 +0.63 15,438 52,853 +93 Hover/Click
Dec24 240711 45.62 46.75 45.61 46.15 +0.57 78,024 219,685 -2,231 Hover/Click
Jan25 240711 45.64 46.60 45.52 46.05 +0.59 27,207 52,883 +1,707 Hover/Click
Mar25 240711 45.66 46.53 45.53 46.01 +0.57 12,477 35,934 -332 Hover/Click
May25 240711 45.73 46.52 45.59 46.03 +0.51 2,725 14,290 +16 Hover/Click
Jul25 240711 46.01 46.52 45.73 46.01 +0.44 1,670 7,210 -130 Hover/Click
Aug25 240711 46.27 46.28 45.78 45.78 +0.39 69 1,621 +13 Hover/Click
Total Volume and Open Interest 190,171 537,778 -5,014  
Canola(WCE) Weekly Monthly
Jul24 240711 593.0 593.0 593.0 593.0 +4.3       Hover/Click
Nov24 240711 617.0 631.7 615.3 622.2 +4.3 24,944 209,493 +1,291 Hover/Click
Jan25 240711 626.6 640.8 624.9 631.1 +3.5 7,079 36,433 -138 Hover/Click
Mar25 240711 634.1 648.3 634.1 638.8 +3.0 3,680 17,807 +623 Hover/Click
May25 240711 641.1 653.4 641.0 645.1 +2.5 979 7,283 -40 Hover/Click
Jul25 240711 651.9 651.9 648.2 648.3 +2.4 95 964 -21 Hover/Click
Total Volume and Open Interest 36,840 272,796 +1,721  
Corn(CBOT) Weekly Monthly
Jul24 240711 411.00 411.00 406.75 406.75 +3.50 214 168 -270 Hover/Click
Sep24 240711 395.25 403.00 394.75 400.25 +4.50 221,922 626,075 +1,536 Hover/Click
Dec24 240711 407.00 413.25 406.25 410.75 +3.50 237,939 666,417 +15,500 Hover/Click
Mar25 240711 421.00 427.25 420.25 424.25 +3.25 43,638 135,322 +1,698 Hover/Click
May25 240711 430.75 437.00 430.25 434.25 +3.25 9,763 34,174 +407 Hover/Click
Jul25 240711 439.75 445.00 438.50 442.25 +3.25 10,543 61,654 -555 Hover/Click
Sep25 240711 441.25 446.00 440.50 444.75 +3.75 1,377 11,122 +204 Hover/Click
Dec25 240711 447.00 452.00 447.00 451.50 +3.75 5,530 40,583 +228 Hover/Click
Mar26 240711 457.75 462.50 457.75 462.25 +3.75 265 1,655 +26 Hover/Click
May26 240711 464.00 468.50 464.00 468.50 +3.75 24 334 +17 Hover/Click
Total Volume and Open Interest 531,340 1,580,375 +18,833  
Wheat(CBOT) Weekly Monthly
Jul24 240711 543.50 561.25 543.50 554.25 +10.75 84 152 +33 Hover/Click
Sep24 240711 561.00 580.75 559.50 571.25 +9.75 62,795 211,270 -1,365 Hover/Click
Dec24 240711 583.75 603.50 582.50 595.00 +10.00 27,936 122,823 -740 Hover/Click
Mar25 240711 603.50 623.00 602.25 614.75 +9.75 11,142 44,254 +144 Hover/Click
May25 240711 614.25 633.50 613.00 625.25 +9.50 3,515 7,837 -285 Hover/Click
Jul25 240711 620.00 638.00 618.00 630.50 +9.75 2,503 18,229 +3 Hover/Click
Total Volume and Open Interest 108,818 409,676 -2,230  
Wheat(KCBT) Weekly Monthly
Jul24 240711 605.00 605.00 591.25 591.25 +18.25 63 6 -38 Hover/Click
Sep24 240711 565.75 589.75 563.25 583.75 +18.25 27,394 131,030 -576 Hover/Click
Dec24 240711 583.75 607.25 581.50 601.75 +18.00 17,239 73,094 +1,202 Hover/Click
Mar25 240711 599.50 622.25 596.75 616.00 +17.00 5,786 26,117 +312 Hover/Click
May25 240711 606.00 630.00 605.25 623.50 +16.50 1,073 4,307 +253 Hover/Click
Jul25 240711 614.50 631.25 607.25 624.50 +15.75 167 6,020 -2 Hover/Click
Sep25 240711 632.50 638.50 615.50 631.75 +14.75 16 448 +4 Hover/Click
Total Volume and Open Interest 51,753 241,308 +1,159  
Wheat(MGE) Weekly Monthly
Jul24 240711 621.00 621.00 621.00 621.00 unch       Hover/Click
Sep24 240711 611.00 628.00 609.50 618.75 +7.75 5,829 48,052 -254 Hover/Click
Dec24 240711 628.75 646.75 628.25 637.50 +8.00 3,120 18,436 -631 Hover/Click
Mar25 240711 645.25 662.00 645.00 654.25 +9.00 1,244 7,363 +420 Hover/Click
May25 240711 656.25 671.75 656.00 664.00 +8.75 598 2,387 +311 Hover/Click
Jul25 240711 668.25 672.75 668.25 672.75 +8.25 3 273 +0 Hover/Click
Total Volume and Open Interest 10,795 77,052 -156  
Oats(CBOT) Weekly Monthly
Jul24 240711 325.00 335.00 325.00 325.00 +15.00       Hover/Click
Sep24 240711 296.25 317.25 295.75 314.25 +18.25 159 1,641 -31 Hover/Click
Dec24 240711 306.00 320.50 303.00 318.25 +15.00 425 3,618 +90 Hover/Click
Mar25 240711 322.50 324.00 322.00 322.00 +11.75 64 125 +25 Hover/Click
Total Volume and Open Interest 648 5,412 +84  
Rough Rice(CBOT) Weekly Monthly
Jul24 240711 17.55 17.55 17.55 17.55 +0.34 1 189 -1 Hover/Click
Sep24 240711 14.56 14.74 14.55 14.66 +0.13 677 7,876 +213 Hover/Click
Nov24 240711 14.80 14.96 14.78 14.89 +0.11 125 501 +20 Hover/Click
Jan25 240711 15.10 15.11 15.10 15.11 +0.08 1 73 -1 Hover/Click
Total Volume and Open Interest 804 8,778 +231  
Live Cattle(CME) Weekly Monthly
Aug24 240711 182.935 183.130 181.900 182.250 unch 40,353 92,276 -12,142 Hover/Click
Oct24 240711 183.650 184.250 183.235 183.500 +0.300 36,182 105,253 +5,982 Hover/Click
Dec24 240711 185.400 185.785 184.785 185.050 +0.250 15,221 62,252 +322 Hover/Click
Feb25 240711 187.100 187.485 186.580 186.950 +0.400 6,283 29,474 +1,299 Hover/Click
Apr25 240711 188.800 189.200 188.330 188.850 +0.470 3,465 19,308 +639 Hover/Click
Jun25 240711 181.600 182.250 181.350 181.900 +0.300 1,420 7,418 +49 Hover/Click
Total Volume and Open Interest 103,664 319,491 -3,795  
Feeder Cattle(CME) Weekly Monthly
Aug24 240711 256.050 256.775 254.950 256.150 +1.800 10,773 16,819 -696 Hover/Click
Sep24 240711 256.025 257.000 255.130 256.350 +1.770 5,321 11,364 +513 Hover/Click
Oct24 240711 256.100 256.800 254.950 256.100 +1.300 3,742 8,249 +536 Hover/Click
Nov24 240711 255.900 256.480 254.650 255.650 +1.000 2,124 5,587 -213 Hover/Click
Jan25 240711 253.935 254.435 252.685 253.630 +0.845 1,347 3,802 -79 Hover/Click
Mar25 240711 254.100 254.600 252.985 253.880 +0.895 432 2,034 -15 Hover/Click
Apr25 240711 256.100 256.450 255.350 255.685 +0.605 129 538 +22 Hover/Click
Total Volume and Open Interest 23,953 48,872 +82  
Lean Hogs(CME) Weekly Monthly
Jul24 240711 88.450 88.680 88.350 88.550 +0.100 6,852 11,220 -545 Hover/Click
Aug24 240711 84.400 87.630 83.680 86.680 +2.000 53,663 76,815 -6,763 Hover/Click
Oct24 240711 68.350 70.200 68.100 69.400 +1.070 38,533 79,459 +2,192 Hover/Click
Dec24 240711 62.380 63.230 61.900 62.450 +0.200 16,599 48,596 +447 Hover/Click
Feb25 240711 67.750 68.450 67.280 67.850 +0.130 7,400 18,775 +165 Hover/Click
Apr25 240711 74.030 74.680 73.400 74.180 +0.230 4,386 16,113 +311 Hover/Click
May25 240711 80.380 80.380 80.080 80.380 +0.250 10 108 +3  
Jun25 240711 87.530 88.200 87.180 87.800 +0.270 1,067 3,380 +136 Hover/Click
Total Volume and Open Interest 129,621 255,896 -3,849  
Class III Milk(CME) Weekly Monthly
Jul24 240711 19.86 19.87 19.79 19.81 -0.07 310 3,541 +64 Hover/Click
Aug24 240711 20.27 20.45 19.77 19.97 -0.22 608 4,647 -45 Hover/Click
Sep24 240711 20.78 20.94 20.27 20.37 -0.32 201 2,765 -38 Hover/Click
Oct24 240711 20.58 20.74 20.29 20.40 -0.14 101 2,009 +32 Hover/Click
Nov24 240711 20.16 20.21 19.96 20.02 -0.13 36 1,530 +14 Hover/Click
Dec24 240711 19.55 19.70 19.49 19.50 -0.02 2 1,434 +1 Hover/Click
Jan25 240711 18.80 18.90 18.79 18.79 +0.02 11 689 +9 Hover/Click
Feb25 240711 18.58 18.58 18.56 18.56 -0.01 11 779 +9 Hover/Click
Mar25 240711 18.50 18.50 18.50 18.50 -0.01 11 640 +11 Hover/Click
Apr25 240711 18.39 18.39 18.39 18.39 -0.07 0 461 +0 Hover/Click
May25 240711 18.39 18.39 18.39 18.39 -0.06 0 425 +0 Hover/Click
Jun25 240711 18.40 18.40 18.40 18.40 -0.02 12 301 +11 Hover/Click
Jul25 240711 18.45 18.45 18.45 18.45 unch 25 274 +11 Hover/Click
Total Volume and Open Interest 1,358 20,121 +99  
Cocoa(ICE) Weekly Monthly
Jul24 240711 8325 8441 8325 8441 +244 0 401 +0 Hover/Click
Sep24 240711 8097 8622 7963 8590 +519 6,691 48,646 -708 Hover/Click
Dec24 240711 7013 7486 6897 7457 +449 2,883 43,373 +45 Hover/Click
Mar25 240711 6329 6618 6175 6597 +307 1,608 24,843 -58 Hover/Click
May25 240711 6117 6356 6028 6341 +261 556 8,948 +19 Hover/Click
Jul25 240711 5987 6196 5896 6182 +231 379 6,788 +67 Hover/Click
Sep25 240711 5891 6031 5846 6021 +210 162 2,279 +48 Hover/Click
Total Volume and Open Interest 12,379 137,871 -562  
Coffee "C"(ICE) Weekly Monthly
Jul24 240711 247.10 247.10 246.75 246.75 +1.05 4 183 +0 Hover/Click
Sep24 240711 245.55 255.30 242.55 244.85 +1.30 22,299 106,601 -750 Hover/Click
Dec24 240711 242.60 252.70 240.45 242.65 +1.40 9,864 60,836 +512 Hover/Click
Mar25 240711 240.25 249.95 237.90 240.15 +1.55 6,211 32,540 +1,480 Hover/Click
May25 240711 237.70 246.70 235.00 237.15 +1.35 1,490 8,094 +273 Hover/Click
Jul25 240711 235.75 243.20 232.05 234.25 +1.15 758 4,005 +57 Hover/Click
Total Volume and Open Interest 41,281 223,505 +1,542  
Orange Juice(ICE) Weekly Monthly
Jul24 240711 455.40 455.40 455.40 455.40 -20.00 3 13 -2 Hover/Click
Sep24 240711 463.00 464.85 442.05 442.05 -20.00 1,308 7,892 +224 Hover/Click
Nov24 240711 452.25 452.35 429.85 430.15 -19.70 452 1,189 +46 Hover/Click
Jan25 240711 425.05 425.05 421.30 421.30 -18.70 23 273 +9 Hover/Click
Mar25 240711 408.55 408.55 408.55 408.55 -19.30 0 27 +0 Hover/Click
May25 240711 395.90 395.90 395.90 395.90 -19.20 0 1 +0 Hover/Click
Total Volume and Open Interest 1,786 9,396 +277  
Sugar #11(ICE) Weekly Monthly
Oct24 240711 19.79 19.90 19.39 19.43 -0.38 53,130 343,085 -3,911 Hover/Click
Mar25 240711 20.20 20.28 19.80 19.83 -0.37 24,235 189,620 +1,530 Hover/Click
May25 240711 19.45 19.54 19.09 19.11 -0.34 12,366 82,694 -1,403 Hover/Click
Jul25 240711 18.94 19.03 18.61 18.63 -0.30 7,016 70,239 +147 Hover/Click
Oct25 240711 18.73 18.83 18.46 18.47 -0.26 2,828 37,777 +202 Hover/Click
Mar26 240711 18.81 18.86 18.52 18.54 -0.25 1,356 22,249 +141 Hover/Click
May26 240711 18.18 18.18 17.90 17.90 -0.22 536 9,308 -11 Hover/Click
Jul26 240711 17.82 17.82 17.56 17.57 -0.19 432 8,860 -4 Hover/Click
Oct26 240711 17.73 17.73 17.56 17.56 -0.18 290 7,547 +39 Hover/Click
Total Volume and Open Interest 102,253 775,518 -3,244  
London Cocoa(LCE) Weekly Monthly
Jul24 240711 7510 7629 7268 7598 +231 249 2,945 -115 Hover/Click
Sep24 240711 6785 7075 6518 7032 +347 3,196 59,190 -737 Hover/Click
Dec24 240711 5605 5812 5381 5791 +293 2,654 51,433 -41 Hover/Click
Mar25 240711 4940 5115 4798 5099 +180 2,681 50,481 +96 Hover/Click
May25 240711 4795 4919 4643 4903 +152 1,139 18,208 -16 Hover/Click
Jul25 240711 4642 4757 4543 4742 +128 471 10,982 -20 Hover/Click
Sep25 240711 4493 4602 4378 4588 +115 243 7,888 +60 Hover/Click
Total Volume and Open Interest 10,681 212,555 -757  
London Sugar(LCE) Weekly Monthly
Aug24 240711 559.70 560.30 548.80 553.40 -4.40 5,670 9,127 -2,031 Hover/Click
Oct24 240711 553.70 557.00 545.80 547.40 -5.00 8,634 41,594 -70 Hover/Click
Dec24 240711 549.40 550.80 540.20 542.00 -5.30 2,197 16,107 +200 Hover/Click
Mar25 240711 548.20 551.10 539.90 541.70 -6.10 1,307 16,416 +184 Hover/Click
May25 240711 547.40 547.40 536.40 538.00 -6.50 189 5,012 +23 Hover/Click
Total Volume and Open Interest 18,137 95,872 -1,650  
Cotton(ICE) Weekly Monthly
Oct24 240711 69.84 69.93 68.93 69.06 -0.27 77 384 +19 Hover/Click
Dec24 240711 71.08 71.94 70.75 70.87 -0.06 14,813 155,985 +18 Hover/Click
Mar25 240711 72.87 73.60 72.65 72.74 +0.01 3,564 33,381 +715 Hover/Click
May25 240711 74.30 74.99 74.09 74.17 +0.05 1,434 10,010 +191 Hover/Click
Jul25 240711 75.35 75.99 75.22 75.29 +0.04 560 5,863 +104 Hover/Click
Oct25 240711 73.86 73.86 73.86 73.86 -0.09 0 2 +0 Hover/Click
Total Volume and Open Interest 20,789 215,200 +1,111  
Crude Oil(NYM) Weekly Monthly
Aug24 240711 82.40 83.13 81.63 82.62 +0.52 334,380 241,305 -8,941 Hover/Click
Sep24 240711 81.35 81.83 80.60 81.38 +0.31 193,208 303,202 +11,862 Hover/Click
Oct24 240711 80.32 80.82 79.62 80.26 +0.19 77,810 161,364 +4,483 Hover/Click
Nov24 240711 79.45 79.95 78.77 79.37 +0.16 45,295 87,274 +5,271 Hover/Click
Dec24 240711 78.68 79.17 78.02 78.61 +0.16 85,615 218,096 +4,094 Hover/Click
Jan25 240711 78.00 78.48 77.38 77.94 +0.16 17,765 72,675 +563 Hover/Click
Feb25 240711 77.39 77.88 76.83 77.33 +0.13 9,535 43,939 +2,088 Hover/Click
Mar25 240711 76.86 77.34 76.31 76.79 +0.11 14,390 57,779 +420 Hover/Click
Apr25 240711 76.75 76.75 75.85 76.28 +0.08 3,508 33,272 +60 Hover/Click
May25 240711 76.28 76.28 75.48 75.82 +0.06 1,521 29,876 +41 Hover/Click
Jun25 240711 75.48 75.97 75.00 75.38 +0.05 23,347 106,954 +1,441 Hover/Click
Jul25 240711 75.40 75.40 74.67 74.92 +0.04 1,491 31,567 +179 Hover/Click
Aug25 240711 75.11 75.45 73.89 74.50 +0.04 377 20,782 +58 Hover/Click
Sep25 240711 74.26 74.41 73.98 74.11 +0.03 1,347 31,284 +83 Hover/Click
Oct25 240711 73.73 73.82 73.73 73.73 +0.01 148 15,129 -30 Hover/Click
Nov25 240711 73.40 73.47 73.40 73.40 +0.01 292 15,200 +37 Hover/Click
Total Volume and Open Interest 849,663 1,789,876 +22,147  
e-miNY Crude Oil(NYM)
Aug24 240711 82.375 83.125 81.625 82.625 +0.525 6,797 1,382 +131  
Sep24 240711 81.350 81.825 80.625 81.375 +0.300 712 471 +8  
Oct24 240711 80.500 80.775 79.675 80.250 +0.175 29 74 +3  
Nov24 240711 79.375 79.625 78.900 79.375 +0.175 3 19 +0  
Dec24 240711 79.000 79.125 78.050 78.600 +0.150 11 176 -2  
Jan25 240711 77.950 77.950 77.950 77.950 +0.175 0 6 +0  
Feb25 240711 77.325 77.325 77.325 77.325 +0.125 1 3 +0  
Mar25 240711 76.800 76.800 76.800 76.800 +0.125 0 3 +0  
Apr25 240711 76.575 76.575 76.050 76.275 +0.075 8 3 +2  
May25 240711 76.250 76.250 75.550 75.825 +0.075 5 6 +1  
Total Volume and Open Interest 7,567 2,182 +142  
NY Harbor ULSD(NYM) Weekly Monthly
Aug24 240711 252.45 254.37 250.45 251.82 -0.02 69,409 71,977 -5,165 Hover/Click
Sep24 240711 253.96 255.89 252.08 253.58 +0.15 55,911 81,685 +2,666 Hover/Click
Oct24 240711 255.01 256.82 253.21 254.77 +0.30 23,618 39,089 -2,079 Hover/Click
Nov24 240711 255.25 256.96 253.47 255.06 +0.35 13,045 29,042 -72 Hover/Click
Dec24 240711 254.43 256.20 252.83 254.37 +0.31 20,125 52,591 +312 Hover/Click
Jan25 240711 255.62 256.32 253.06 254.53 +0.23 6,275 20,845 +801 Hover/Click
Feb25 240711 254.66 255.80 252.74 254.10 +0.21 3,682 11,105 +757 Hover/Click
Mar25 240711 253.95 254.42 251.51 252.81 +0.22 3,021 17,356 +655 Hover/Click
Apr25 240711 250.91 252.25 249.47 250.72 +0.22 1,190 6,896 +188 Hover/Click
May25 240711 250.15 250.57 247.95 249.15 +0.21 855 3,248 +16 Hover/Click
Jun25 240711 249.08 249.34 246.74 247.92 +0.21 3,434 22,991 +622 Hover/Click
Jul25 240711 248.60 248.98 246.77 247.70 +0.22 575 2,216 +218 Hover/Click
Aug25 240711 247.63 247.63 247.63 247.63 +0.21 158 1,163 +28 Hover/Click
Sep25 240711 247.68 247.68 247.68 247.68 +0.21 65 1,317 +24 Hover/Click
Total Volume and Open Interest 202,144 375,941 -1,006  
RBOB Gasoline(NYM) Weekly Monthly
Aug24 240711 251.00 252.86 249.14 251.78 +1.44 80,251 109,432 -13,208 Hover/Click
Sep24 240711 247.80 249.74 246.10 248.77 +1.47 65,452 112,928 +170 Hover/Click
Oct24 240711 229.21 230.58 227.48 229.89 +1.29 25,673 50,819 +82 Hover/Click
Nov24 240711 223.30 224.62 221.72 223.94 +1.16 13,787 36,135 +691 Hover/Click
Dec24 240711 219.53 220.72 217.90 219.99 +1.02 12,930 34,529 +1,418 Hover/Click
Jan25 240711 217.96 219.15 216.37 218.33 +0.91 5,016 17,216 -209 Hover/Click
Feb25 240711 218.30 219.13 216.71 218.50 +0.75 2,138 5,495 +145 Hover/Click
Mar25 240711 219.59 220.41 218.08 219.77 +0.59 1,835 11,393 +463 Hover/Click
Apr25 240711 238.79 238.80 237.88 238.80 +0.69 147 5,712 +12 Hover/Click
May25 240711 237.78 238.25 236.58 238.25 +0.62 85 2,249 -15 Hover/Click
Total Volume and Open Interest 207,533 396,750 -10,392  
e-miNY RBOB Gasoline(NYM)
Aug24 240711 251.78 251.78 251.78 251.78 +1.44 1 2 +1  
Sep24 240711 248.77 248.77 248.77 248.77 +1.47        
Oct24 240711 229.89 229.89 229.89 229.89 +1.29        
Nov24 240711 223.94 223.94 223.94 223.94 +1.16        
Total Volume and Open Interest 1 2 +1  
Natural Gas(NYM) Weekly Monthly
Aug24 240711 2.326 2.343 2.261 2.268 -0.061 146,358 177,510 -7,805 Hover/Click
Sep24 240711 2.339 2.353 2.277 2.282 -0.063 107,295 302,211 +5,650 Hover/Click
Oct24 240711 2.443 2.452 2.381 2.388 -0.062 58,454 150,224 -1,124 Hover/Click
Nov24 240711 2.857 2.864 2.799 2.806 -0.061 39,399 136,743 +1,825 Hover/Click
Dec24 240711 3.360 3.362 3.298 3.310 -0.059 16,908 78,013 +1,214 Hover/Click
Jan25 240711 3.639 3.643 3.582 3.594 -0.056 29,583 117,284 +2,795 Hover/Click
Feb25 240711 3.489 3.495 3.440 3.449 -0.052 6,550 47,195 -169 Hover/Click
Mar25 240711 3.114 3.114 3.066 3.073 -0.049 14,051 111,484 +1,805 Hover/Click
Apr25 240711 2.904 2.912 2.879 2.885 -0.040 8,455 72,784 +695 Hover/Click
May25 240711 2.942 2.949 2.922 2.929 -0.036 4,024 43,746 -7 Hover/Click
Jun25 240711 3.133 3.134 3.102 3.110 -0.035 1,918 24,384 -123 Hover/Click
Jul25 240711 3.331 3.331 3.304 3.313 -0.036 2,576 23,378 -138 Hover/Click
Aug25 240711 3.373 3.381 3.346 3.357 -0.038 2,718 13,069 +118 Hover/Click
Sep25 240711 3.348 3.348 3.311 3.322 -0.039 913 11,557 +102 Hover/Click
Oct25 240711 3.410 3.410 3.375 3.388 -0.040 1,660 40,757 -83 Hover/Click
Nov25 240711 3.707 3.711 3.689 3.704 -0.040 520 13,007 -13 Hover/Click
Total Volume and Open Interest 446,204 1,556,531 +6,187  
Brent Crude Oil(ICE) Weekly Monthly
Sep24 240711 85.45 85.89 84.64 85.40 +0.32 401,415 487,168 -29,489 Hover/Click
Oct24 240711 84.55 85.01 83.78 84.42 +0.22 288,189 434,147 +26,943 Hover/Click
Nov24 240711 83.75 84.21 82.99 83.59 +0.18 152,551 245,629 +9,418 Hover/Click
Dec24 240711 83.07 83.50 82.33 82.88 +0.15 149,116 310,228 +5,769 Hover/Click
Jan25 240711 82.47 82.90 81.77 82.28 +0.13 36,162 103,747 +3,395 Hover/Click
Feb25 240711 81.97 82.38 81.29 81.76 +0.11 15,602 63,153 -43 Hover/Click
Mar25 240711 81.51 81.93 80.85 81.29 +0.09 23,691 78,050 -1,310 Hover/Click
Apr25 240711 81.35 81.48 80.44 80.86 +0.08 7,780 45,139 +338 Hover/Click
May25 240711 80.80 80.98 80.06 80.44 +0.07 4,557 49,979 -116 Hover/Click
Jun25 240711 80.25 80.65 79.66 80.04 +0.07 23,040 125,322 -333 Hover/Click
Jul25 240711 80.11 80.11 79.31 79.65 +0.05 2,110 28,682 +193 Hover/Click
Aug25 240711 79.61 79.77 79.01 79.27 +0.04 1,205 27,179 -231 Hover/Click
Sep25 240711 79.03 79.03 78.89 78.89 +0.03 1,605 29,447 +87 Hover/Click
Oct25 240711 78.53 78.53 78.53 78.53 +0.02 403 17,663 +48 Hover/Click
Total Volume and Open Interest 1,140,288 2,409,432 +14,142  
Gas Oil(ICE) Weekly Monthly
Aug24 240711 773.25 781.00 768.25 777.50 +1.75 149,374 189,289 -9,321 Hover/Click
Sep24 240711 774.50 781.25 769.25 778.00 +1.25 103,876 150,430 +8,559 Hover/Click
Oct24 240711 775.50 781.75 770.50 778.75 +0.75 48,609 99,383 +719 Hover/Click
Nov24 240711 772.75 778.00 767.25 775.00 +0.50 21,615 66,655 -1,282 Hover/Click
Dec24 240711 767.25 772.00 761.75 769.25 unch 44,130 109,466 +351 Hover/Click
Jan25 240711 768.25 770.00 760.25 767.25 -0.25 11,990 46,573 +457 Hover/Click
Feb25 240711 766.25 767.75 759.25 765.50 -0.50 5,989 23,021 +715 Hover/Click
Mar25 240711 763.00 764.25 756.25 762.25 -0.50 10,984 42,280 +1,416 Hover/Click
Apr25 240711 758.25 759.75 752.25 757.75 -0.75 1,056 12,564 +123 Hover/Click
May25 240711 755.00 755.50 749.00 754.00 -1.00 529 11,166 -29 Hover/Click
Total Volume and Open Interest 444,563 877,009 -17,494  
WTI Crude Oil(ICE) Weekly Monthly
Aug24 240711 82.48 83.13 81.64 82.62 +0.52 55,901 59,536 -7,979 Hover/Click
Sep24 240711 81.44 81.82 80.60 81.38 +0.31 84,068 105,971 +1,485 Hover/Click
Oct24 240711 80.70 80.74 79.74 80.26 +0.19 59,054 48,612 +5,279 Hover/Click
Nov24 240711 79.87 79.87 78.94 79.37 +0.16 41,611 23,994 +35 Hover/Click
Dec24 240711 79.10 79.10 78.02 78.61 +0.16 41,983 107,098 +1,074 Hover/Click
Jan25 240711 78.42 78.42 77.66 77.94 +0.16 11,049 23,364 -126 Hover/Click
Feb25 240711 77.41 77.48 77.33 77.33 +0.13 5,454 17,101 +485 Hover/Click
Mar25 240711 76.89 76.99 76.79 76.79 +0.11 5,198 22,752 +579 Hover/Click
Apr25 240711 76.43 76.48 76.28 76.28 +0.08 1,475 11,968 -33 Hover/Click
May25 240711 76.04 76.04 75.82 75.82 +0.06 513 11,430 +9 Hover/Click
Jun25 240711 75.80 75.80 75.00 75.38 +0.05 6,643 37,200 +770 Hover/Click
Jul25 240711 74.92 74.92 74.92 74.92 +0.04 65 10,736 -44 Hover/Click
Aug25 240711 74.50 74.50 74.50 74.50 +0.04 18 11,238 -7 Hover/Click
Sep25 240711 74.11 74.11 74.11 74.11 +0.03 122 14,192 +5 Hover/Click
Oct25 240711 73.74 73.74 73.74 73.74 +0.02 17 11,175 +0 Hover/Click
Nov25 240711 73.40 73.40 73.40 73.40 +0.01 50 11,331 +0 Hover/Click
Total Volume and Open Interest 319,280 637,433 +1,794  
US Dollar Index(ICE) Weekly Monthly
Sep24 240711 104.685 104.700 103.775 104.130 -0.600 8,009 42,868 -34 Hover/Click
Dec24 240711 104.200 104.200 103.500 103.745 -0.595 6 365 +4 Hover/Click
Mar25 240711 103.395 103.395 103.395 103.395 -0.595       Hover/Click
Total Volume and Open Interest 8,015 43,233 -30  
Australian Dollar(CME) Weekly Monthly
Sep24 240711 67.60 68.11 67.59 67.74 +0.17 72,253 224,068 +1,444 Hover/Click
Dec24 240711 67.75 68.20 67.72 67.85 +0.16 17 1,195 -5 Hover/Click
Mar25 240711 67.90 68.02 67.89 67.89 +0.14 0 95 +0 Hover/Click
Total Volume and Open Interest 72,322 226,449 +1,432  
British Pound(CME) Weekly Monthly
Sep24 240711 128.56 129.56 128.55 129.20 +0.67 90,212 213,773 +3,416 Hover/Click
Dec24 240711 128.68 129.61 128.65 129.26 +0.66 236 11,914 +70 Hover/Click
Mar25 240711 129.23 129.51 129.23 129.29 +0.63 0 217 +0 Hover/Click
Total Volume and Open Interest 90,626 227,602 +3,423  
Canadian Dollar(CME) Weekly Monthly
Sep24 240711 73.56 73.92 73.40 73.49 -0.05 59,340 252,808 +2,382 Hover/Click
Dec24 240711 73.73 74.08 73.56 73.65 -0.06 290 4,377 -63 Hover/Click
Mar25 240711 73.82 73.99 73.72 73.79 -0.08 4 707 -1 Hover/Click
Jun25 240711 74.14 74.15 73.85 73.91 -0.09 0 202 +0 Hover/Click
Total Volume and Open Interest 59,685 259,583 +2,295  
Japanese Yen(CME) Weekly Monthly
Sep24 240711 62.49 64.14 62.42 63.62 +1.17 94,071 342,706 -746 Hover/Click
Dec24 240711 63.32 64.93 63.24 64.44 +1.18 290 1,594 +117 Hover/Click
Mar25 240711 64.35 65.57 64.05 65.24 +1.18 1 147 +0 Hover/Click
Total Volume and Open Interest 94,943 348,351 -603  
Swiss Franc(CME) Weekly Monthly
Sep24 240711 112.06 113.04 111.99 112.55 +0.51 19,056 95,394 +2,604 Hover/Click
Dec24 240711 114.00 114.20 113.21 113.74 +0.49 1 585 +1 Hover/Click
Mar25 240711 114.88 115.30 114.88 114.88 +0.48 1 55 +1 Hover/Click
Total Volume and Open Interest 19,058 96,039 +2,606  
EuroFX(CME) Weekly Monthly
Sep24 240711 108.67 109.33 108.64 109.01 +0.41 124,997 622,200 -209 Hover/Click
Dec24 240711 109.20 109.79 109.13 109.47 +0.41 368 5,647 +45 Hover/Click
Mar25 240711 110.00 110.20 109.92 109.92 +0.40 56 2,596 -48 Hover/Click
Total Volume and Open Interest 126,319 636,701 -565  
Mexican Peso(CME) Weekly Monthly
Sep24 240711 554.88 559.25 553.50 557.50 +2.25 50,268 187,851 +155 Hover/Click
Dec24 240711 546.88 551.25 545.75 549.63 +2.13 91 1,563 +46 Hover/Click
Total Volume and Open Interest 50,382 189,495 +201  
Brazilian Real(CME) Weekly Monthly
Aug24 240711 184.05 185.80 182.95 183.50 -0.85 14,648 86,545 -560  
Sep24 240711 183.50 185.15 182.40 182.95 -0.85 729 980 +364 Hover/Click
Oct24 240711 182.35 182.35 182.35 182.35 -0.90 0 2 +0  
Nov24 240711 181.75 181.75 181.75 181.75 -0.90        
Total Volume and Open Interest 15,377 87,529 -196  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep24 240711 118~210 120~110 118~160 119~270 +1~030 408,495 1,669,539 -887 Hover/Click
Dec24 240711 118~250 120~120 118~190 119~290 +1~030 117 2,469 +14 Hover/Click
Mar25 240711 119~310 119~310 119~310 119~310 +1~030 1 0 -1 Hover/Click
Total Volume and Open Interest 408,613 1,672,008 -874  
10-Year T-Notes(CBOT) Weekly Monthly
Sep24 240711 110~155 111~105 110~130 111~050 +0~210 1,671,220 4,504,170 +3,883 Hover/Click
Dec24 240711 110~285 111~230 110~255 111~175 +0~215 1,065 3,115 +746 Hover/Click
Mar25 240711 112~010 112~010 112~010 112~010 +0~215       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep24 240711 106~304 107~174 106~280 107~142 +0~160 858,496 6,369,491 +13,374 Hover/Click
Dec24 240711 107~100 107~282 107~100 107~254 +0~152 1 4 +0 Hover/Click
Mar25 240711 108~060 108~060 108~060 108~060 +0~152       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep24 240711 102~090 102~171 102~072 102~161 +0~076 583,929 4,289,022 -18,174 Hover/Click
Dec24 240711 102~250 102~303 102~250 102~270 +0~075 0 25 +0 Hover/Click
Mar25 240711 103~075 103~075 103~075 103~075 +0~075       Hover/Click
Total Volume and Open Interest 583,929 4,289,047 -18,174  
3-Mth SOFR(CME) Weekly Monthly
Sep24 240711 95.060 95.085 95.045 95.080 +0.010 84,790 243,140 -7,671  
Dec24 240711 95.300 95.355 95.285 95.350 +0.035 91,493 298,516 -3,073  
Mar25 240711 95.515 95.605 95.505 95.600 +0.060 64,387 234,637 -445  
Jun25 240711 95.710 95.830 95.710 95.820 +0.075 61,285 175,504 -1,399  
Sep25 240711 95.860 96.010 95.860 96.000 +0.085 50,787 151,393 +240  
Dec25 240711 96.030 96.155 96.010 96.145 +0.095 74,471 186,605 -2,164  
Mar26 240711 96.140 96.255 96.110 96.245 +0.090 44,959 119,890 +2,500  
Jun26 240711 96.225 96.330 96.190 96.320 +0.080 35,755 79,034 +228  
Sep26 240711 96.265 96.385 96.245 96.375 +0.075 28,758 45,556 +213  
Dec26 240711 96.310 96.420 96.295 96.420 +0.075 26,068 71,489 -1,293  
Mar27 240711 96.355 96.455 96.330 96.455 +0.075 12,769 55,760 +287  
Jun27 240711 96.385 96.480 96.360 96.480 +0.075 12,740 57,247 +618  
Sep27 240711 96.405 96.495 96.380 96.495 +0.070 6,910 49,800 -1,327  
Dec27 240711 96.420 96.505 96.390 96.500 +0.070 8,321 46,828 -1,203  
Mar28 240711 96.425 96.505 96.395 96.500 +0.065 4,009 15,050 -235  
Jun28 240711 96.420 96.500 96.390 96.495 +0.060 4,573 10,609 -211  
Sep28 240711 96.415 96.490 96.385 96.485 +0.060 2,988 5,871 -784  
Dec28 240711 96.400 96.470 96.370 96.470 +0.060 3,262 3,801 +86  
Total Volume and Open Interest 678,404 2,121,058 -11,039  
Ultra T-Bond(CBOT)
Sep24 240711 125~24 127~31 125~16 127~09 +1~13 241,111 1,668,774 +6,283  
Dec24 240711 127~30 128~04 126~07 127~19 +1~05 2 2 +0  
Mar25 240711 128~25 128~25 128~25 128~25 +1~05        
Total Volume and Open Interest 241,113 1,668,776 +6,283  
Ultra 10-Yr T-Note(CBOT)
Sep24 240711 114~005 115~025 113~285 114~265 +0~250 485,363 2,071,940 -682  
Dec24 240711 114~310 115~150 114~105 115~045 +0~250 0 1 +0  
Mar25 240711 115~155 115~155 115~155 115~155 +0~250        
Total Volume and Open Interest 485,363 2,071,941 -682  
30 Day Federal Funds(CBOT)
Jul24 240711 94.673 94.673 94.670 94.670 -0.003 4,662 399,437 +1,538  
Aug24 240711 94.680 94.695 94.680 94.690 +0.005 63,181 534,765 +11,833  
Sep24 240711 94.755 94.795 94.745 94.785 +0.030 12,068 107,860 +4,219  
Oct24 240711 94.865 94.940 94.845 94.920 +0.055 60,822 263,337 +8,766  
Nov24 240711 94.955 95.050 94.940 95.035 +0.080 47,529 170,498 +12,149  
Dec24 240711 95.065 95.170 95.045 95.160 +0.095 9,754 70,691 -755  
Total Volume and Open Interest 245,438 1,779,761 +36,253  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep24 240711 142.86 142.92 142.77 142.81 -0.06 2,291 14,901 +98 Hover/Click
Dec24 240711 141.91 141.91 141.91 141.91 -0.06       Hover/Click
Mar25 240711 141.91 141.91 141.91 141.91 -0.06       Hover/Click
Total Volume and Open Interest 2,291 14,901 +98  
Euro-Buxl(EUREX)
Sep24 240711 129.98 131.12 129.16 131.04 +1.26 80,701 205,554 -6,639  
Dec24 240711 129.26 131.12 129.26 131.12 +1.26 2 5 +0  
Mar25 240711 131.06 131.06 131.06 131.06 +1.00        
Total Volume and Open Interest 80,703 205,559 -6,639  
Euro-Bund(EUREX) Weekly Monthly
Sep24 240711 131.33 132.08 131.05 132.06 +0.76 759,528 1,246,721 -27,125 Hover/Click
Dec24 240711 130.74 131.61 130.62 131.61 +0.76 43 1,546 -31 Hover/Click
Mar25 240711 133.12 133.12 133.12 133.12 +0.68       Hover/Click
Total Volume and Open Interest 759,571 1,248,267 -27,156  
Euro-Bobl(EUREX) Weekly Monthly
Sep24 240711 116.09 116.57 115.98 116.55 +0.44 542,471 1,229,229 -31,244 Hover/Click
Dec24 240711 117.80 117.80 117.80 117.80 +0.44       Hover/Click
Mar25 240711 116.95 116.95 116.95 116.95 +0.32       Hover/Click
Total Volume and Open Interest 542,471 1,229,229 -31,244  
Euro-Schatz(EUREX)
Sep24 240711 105.51 105.74 105.50 105.73 +0.20 361,062 2,189,536 -23,845  
Dec24 240711 106.14 106.14 106.14 106.14 +0.26 0 50 +0  
Mar25 240711 106.72 106.72 106.72 106.72 +0.22        
Total Volume and Open Interest 361,062 2,189,586 -23,845  
3-Mth Euribor(EUREX)
Sep24 240711 96.470 96.505 96.470 96.505 +0.030 1,840 4,993 -331  
Dec24 240711 96.680 96.755 96.680 96.755 +0.070 2,514 5,891 -93  
Mar25 240711 96.885 96.990 96.885 96.990 +0.090 5,745 7,460 +166  
Total Volume and Open Interest 97,412 73,832 +1,589  
Long Gilt(LIFFE) Weekly Monthly
Sep24 240711 97~30 98~17 97~20 98~16 +0~17 283,922 708,529 +3,310 Hover/Click
Dec24 240711 97~16 97~18 97~16 97~16 +0~21 0 205 +0 Hover/Click
Total Volume and Open Interest 283,922 708,734 +3,310  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep24 240711 96.475 96.510 96.470 96.505 +0.035 114,143 564,380 -2,475  
Dec24 240711 96.685 96.760 96.670 96.750 +0.070 156,581 587,357 -1  
Mar25 240711 96.900 96.995 96.880 96.990 +0.100 120,221 418,439 -1,072  
Total Volume and Open Interest 1,005,832 4,075,493 +5,480  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep24 240711 95.52 95.52 95.51 95.52 unch 61,094 315,378 -4,086  
Dec24 240711 95.52 95.52 95.48 95.50 -0.02 38,580 247,769 +4,304  
Mar25 240711 95.60 95.61 95.55 95.57 -0.03 22,448 155,925 +3,039  
Jun25 240711 95.70 95.71 95.65 95.67 -0.03 18,877 119,500 +1,344  
Sep25 240711 95.81 95.81 95.75 95.77 -0.04 13,847 100,843 +1,082  
Dec25 240711 95.91 95.91 95.85 95.87 -0.04 7,097 97,234 -1,456  
Mar26 240711 95.98 95.99 95.91 95.93 -0.05 9,819 76,802 +19  
Jun26 240711 96.02 96.03 95.96 95.98 -0.04 4,725 39,092 +2,527  
Sep26 240711 96.03 96.04 96.00 96.00 -0.05 98 3,740 +38  
Dec26 240711 96.04 96.04 96.01 96.01 -0.05 0 1,016 +0  
Total Volume and Open Interest 176,585 1,157,958 +6,811  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240711 95.66 95.69 95.60 95.62 -0.03 162,901 1,082,325 +8,243  
Dec24 240711 95.62 95.62 95.62 95.62 -0.03        
Total Volume and Open Interest 162,901 1,082,325 +8,243  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240711 95.94 95.97 95.89 95.92 -0.03 186,458 885,264 +10,442  
Dec24 240711 95.92 95.92 95.92 95.92 -0.03        
Total Volume and Open Interest 186,458 885,264 +10,442  
Gold(CMX) Weekly Monthly
Aug24 240711 2377.4 2430.4 2376.8 2421.9 +42.2 163,900 292,345 -8,724 Hover/Click
Oct24 240711 2401.2 2453.8 2400.9 2445.6 +42.4 5,835 30,480 +831 Hover/Click
Dec24 240711 2424.8 2478.0 2424.7 2469.9 +42.7 49,969 179,525 +19,083 Hover/Click
Feb25 240711 2449.7 2500.0 2449.2 2493.0 +42.6 2,359 13,646 +744 Hover/Click
Apr25 240711 2471.9 2519.7 2471.9 2512.9 +42.7 890 6,277 +216 Hover/Click
Jun25 240711 2491.3 2540.0 2491.0 2532.8 +42.4 346 3,374 +234 Hover/Click
Aug25 240711 2530.0 2552.5 2530.0 2552.0 +42.1 9 135 +4 Hover/Click
Oct25 240711 2570.0 2570.0 2570.0 2570.0 +42.0 0 20 +0 Hover/Click
Dec25 240711 2565.8 2586.8 2565.8 2586.8 +41.9 4 2,641 +1 Hover/Click
Feb26 240711 2605.4 2605.4 2605.4 2605.4 +41.7 7 12 +5 Hover/Click
Apr26 240711 2623.4 2623.4 2623.4 2623.4 +41.2 6 12 +6 Hover/Click
Jun26 240711 2635.2 2635.2 2635.2 2635.2 +42.1 0 1 +0 Hover/Click
Total Volume and Open Interest 223,466 528,741 +12,417  
Silver(CMX) Weekly Monthly
Jul24 240711 3094.0 3170.5 3090.5 3139.4 +66.7 121 264 -23 Hover/Click
Sep24 240711 3107.0 3201.5 3107.0 3167.1 +65.7 50,629 132,015 +241 Hover/Click
Dec24 240711 3155.5 3246.5 3155.5 3213.1 +66.1 3,347 25,730 +591 Hover/Click
Mar25 240711 3250.0 3283.5 3240.0 3258.1 +66.4 203 3,839 -19 Hover/Click
May25 240711 3286.4 3310.5 3286.4 3286.4 +66.5 16 612 +2 Hover/Click
Jul25 240711 3280.0 3315.3 3280.0 3315.3 +66.3 18 124 -9 Hover/Click
Sep25 240711 3367.5 3367.5 3343.9 3343.9 +65.9 14 25 +5 Hover/Click
Total Volume and Open Interest 54,718 164,014 +769  
Platinum(NYMEX) Weekly Monthly
Jul24 240711 994.5 1012.4 994.5 1005.5 +8.0 26 45 +25 Hover/Click
Oct24 240711 1008.4 1024.6 995.2 1014.4 +7.7 18,283 74,960 -617 Hover/Click
Jan25 240711 1019.3 1036.0 1007.1 1026.2 +8.0 963 5,103 +3 Hover/Click
Apr25 240711 1028.6 1045.9 1019.0 1037.0 +8.3 260 856 -8 Hover/Click
Total Volume and Open Interest 19,608 81,246 -591  
Palladium(NYMEX) Weekly Monthly
Sep24 240711 993.00 1014.50 981.00 997.00 +5.40 2,791 21,002 -93 Hover/Click
Dec24 240711 993.00 1015.50 985.00 1000.90 +8.20 184 2,308 -16 Hover/Click
Mar25 240711 1007.60 1007.60 1007.60 1007.60 +10.00 0 50 +0 Hover/Click
Total Volume and Open Interest 2,983 23,369 -108  
Copper(CMX) Weekly Monthly
Jul24 240711 460.05 461.10 450.55 450.85 -9.90 727 2,511 -312 Hover/Click
Sep24 240711 459.40 462.55 450.25 450.65 -10.20 61,065 161,580 +1,861 Hover/Click
Dec24 240711 457.15 460.65 450.45 450.65 -7.85 18,891 69,085 +2,908 Hover/Click
Mar25 240711 458.00 461.75 452.35 452.55 -6.90 2,123 18,457 +660 Hover/Click
May25 240711 460.70 461.40 453.90 453.95 -6.30 222 3,361 -58 Hover/Click
Total Volume and Open Interest 83,975 269,112 +5,243  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep24 240711 40013 40200 39937 40089 +40 121,614 88,480 +459 Hover/Click
Dec24 240711 40385 40574 40329 40473 +41 57 296 +14 Hover/Click
Mar25 240711 40905 40905 40905 40905 +39 0 4 +0 Hover/Click
Jun25 240711 41183 41312 41183 41312 +40       Hover/Click
Total Volume and Open Interest 121,671 88,780 +473  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep24 240711 40011 40200 39937 40089 +40 82,685 13,770 +1,583 Hover/Click
Dec24 240711 40405 40574 40318 40473 +41 209 280 -36 Hover/Click
Mar25 240711 40866 40905 40866 40905 +39 0 2 +0 Hover/Click
Jun25 240711 41272 41312 41271 41312 +40 0 1 +0 Hover/Click
Total Volume and Open Interest 82,894 14,053 +1,547  
S & P 500 E-Mini(CME) Weekly Monthly
Sep24 240711 5684.25 5707.75 5630.00 5639.75 -48.25 1,200,224 2,052,485 +18,741 Hover/Click
Dec24 240711 5748.00 5770.50 5692.25 5702.25 -49.50 1,317 13,116 +394 Hover/Click
Mar25 240711 5810.50 5833.00 5753.50 5762.25 -51.50 75 758 +54 Hover/Click
Jun25 240711 5816.00 5875.75 5816.00 5816.00 -52.50 0 131 +0 Hover/Click
Total Volume and Open Interest 1,201,616 2,067,409 +19,189  
e-Micro S&P 500(CME) Weekly Monthly
Sep24 240711 5684.00 5707.75 5629.75 5639.75 -48.25 676,987 115,863 +5,866 Hover/Click
Dec24 240711 5749.00 5770.00 5692.75 5702.25 -49.50 922 2,278 +56 Hover/Click
Mar25 240711 5812.00 5829.75 5757.00 5762.25 -51.50 48 85 -1 Hover/Click
Jun25 240711 5860.00 5879.25 5816.00 5816.00 -52.50 2 54 +2 Hover/Click
Total Volume and Open Interest 677,959 118,280 +5,923  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep24 240711 20895.50 20983.75 20377.25 20441.75 -458.00 576,694 272,550 +9,363 Hover/Click
Dec24 240711 21150.00 21240.25 20634.00 20695.25 -464.25 1,056 1,093 -1 Hover/Click
Mar25 240711 21371.00 21466.00 20923.00 20923.00 -476.00 1 14 +0 Hover/Click
Total Volume and Open Interest 577,751 273,660 +9,362  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep24 240711 20894.75 20983.50 20376.25 20441.75 -458.00 1,064,186 72,081 +3,111 Hover/Click
Dec24 240711 21154.00 21245.00 20631.25 20695.25 -464.25 3,919 2,661 -31 Hover/Click
Mar25 240711 21370.75 21466.00 20919.25 20923.00 -476.00 18 42 -2 Hover/Click
Total Volume and Open Interest 1,068,123 74,805 +3,078  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep24 240711 2945.50 3027.20 2941.80 3021.60 +72.70 9,029 37,212 -7 Hover/Click
Dec24 240711 3038.70 3041.30 3038.70 3038.70 +73.80       Hover/Click
Mar25 240711 3057.60 3057.60 3057.60 3057.60 +73.80       Hover/Click
Total Volume and Open Interest 9,029 37,212 -7  
Volatility Index(CBOE)
Jul24 240711 13.00 13.40 12.70 13.12 +0.19 61,748 115,312 -14,227  
Aug24 240711 14.18 14.45 13.97 14.20 +0.05 61,799 159,677 +11,918  
Sep24 240711 15.20 15.35 15.00 15.25 +0.09 21,030 87,896 +5,153  
Oct24 240711 17.53 17.75 17.35 17.65 +0.15 8,281 49,334 +1,092  
Total Volume and Open Interest 167,788 475,610 +7,680  
S & P 600(CME)
Sep24 240711 1350.40 1351.70 1305.30 1350.40 +43.70 0 569 +0  
Dec24 240711 1364.70 1364.70 1364.70 1364.70 +44.30        
Total Volume and Open Interest 0 569 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep24 240711 2068.60 2149.00 2064.80 2145.60 +76.30 123,554 447,756 +60 Hover/Click
Dec24 240711 2088.60 2170.70 2086.70 2167.20 +76.80 84 266 +6 Hover/Click
Mar25 240711 2188.20 2188.20 2188.20 2188.20 +76.80       Hover/Click
Total Volume and Open Interest 123,638 448,022 +66  
e-Micro Russell 2000(CME) Weekly Monthly
Sep24 240711 2068.60 2149.20 2064.90 2145.60 +76.30 37,355 14,397 -837 Hover/Click
Dec24 240711 2089.70 2170.70 2086.40 2167.20 +76.80 221 243 +32 Hover/Click
Mar25 240711 2188.20 2188.20 2188.20 2188.20 +76.80 0 5 +0 Hover/Click
Total Volume and Open Interest 37,576 14,652 -805  
Nikkei 225(CME)
Sep24 240711 42535 42545 41535 41605 -905 9,056 14,997 -286  
Dec24 240711 42095 42280 41420 41465 -915 6 33 +0  
Total Volume and Open Interest 9,062 15,030 -286  
Nikkei 225(SGX) Weekly Monthly
Sep24 240711 41940 42500 41905 42375 +445 29,022 98,242 +2,214  
Dec24 240711 41715 42230 41715 42140 +425 12 4,705 +0  
Mar25 240711 42100 42100 42100 42100 +450 1 266 -1  
Total Volume and Open Interest 29,498 108,050 +2,615  
Nikkei 225 Mini(JPX)
Sep24 240711 41950 42500 41900 42370 +430 740,235 338,603 +10,862  
Dec24 240711 41750 42290 41695 42150 +420 14,010 12,003 -103  
Mar25 240711 41710 42270 41690 42140 +430 1,065 2,991 +38  
Total Volume and Open Interest 804,399 445,066 +17,058  
Nikkei 225(JPX)
Sep24 240711 41950 42490 41900 42370 +430 53,479 187,145 +3,164  
Dec24 240711 41750 42270 41720 42150 +420 221 44,338 -10  
Mar25 240711 41740 42250 41740 42140 +430 7 5,158 +1  
Total Volume and Open Interest 53,713 260,601 +4,372  
Nikkei 225(CME) Yen
Sep24 240711 42495 42505 41490 41560 -910 26,193 53,049 -32  
Dec24 240711 42075 42100 41315 41355 -910 5 19 +2  
Mar25 240711 41525 41525 41525 41525 -935        
Total Volume and Open Interest 26,198 53,068 -30  
Nikkei 225(CME) e-Mini Yen
Sep24 240711 41560 41560 41560 41560 -910        
Dec24 240711 41355 41355 41355 41355 -910        
Mar25 240711 41525 41525 41525 41525 -935 0 1 +0  
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jul24 240711 7600.0 7652.5 7580.5 7632.0 +51.5 52,336 186,815 +2,795  
Aug24 240711 7635.0 7673.0 7602.5 7656.0 +52.5 0 51 +15  
Sep24 240711 7659.5 7714.0 7659.5 7684.0 +51.5 92 2,714 -88  
Dec24 240711 7736.5 7736.5 7736.5 7736.5 +51.5 0 20 +0  
Mar25 240711 7798.0 7798.0 7798.0 7798.0 +51.5        
Jun25 240711 7679.5 7679.5 7679.5 7679.5 +51.5        
Total Volume and Open Interest 52,428 189,600 +2,722  
Hang Seng Index(HKFE) Weekly Monthly
Jul24 240711 17507 17904 17506 17857 +352 93,447 123,209 +1,526  
Aug24 240711 17534 17928 17532 17885 +357 761 5,570 +22  
Sep24 240711 17500 17881 17500 17847 +360 563 15,064 +127  
Total Volume and Open Interest 95,306 151,679 +1,786  
DAX(EUREX) Weekly Monthly
Sep24 240711 18623.0 18722.0 18558.0 18685.0 +119.0 31,042 56,865 -4,719  
Dec24 240711 18808.0 18867.0 18784.0 18867.0 +120.0 0 197 -1  
Mar25 240711 19048.0 19048.0 19048.0 19048.0 +120.0        
Total Volume and Open Interest 31,042 57,062 -4,720  
Mini-DAX(EUREX)
Sep24 240711 18611.0 18722.0 18558.0 18685.0 +119.0 21,612 7,457 -771  
Dec24 240711 18829.0 18872.0 18758.0 18867.0 +120.0 8 32 -1  
Mar25 240711 19048.0 19048.0 19048.0 19048.0 +120.0        
Total Volume and Open Interest 21,620 7,489 -772  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep24 240711 5014 5042 4996 5015 +19 647,413 2,308,561 -22,584  
Dec24 240711 5029 5050 5028 5045 +19 17 45,413 +2  
Mar25 240711 5079 5079 5079 5079 +19 0 6,000 +0  
Total Volume and Open Interest 647,430 2,360,849 -22,582  
Swiss Market Index(EUREX) Weekly Monthly
Sep24 240711 12224 12323 12216 12294 +117 18,534 171,984 +1,771  
Dec24 240711 12351 12351 12299 12337 +117 0 1,492 +0  
Mar25 240711 12329 12329 12329 12329 +118 0 8 +0  
Total Volume and Open Interest 18,534 173,484 +1,771  
FT-SE 100(EURONEXT) Weekly Monthly
Sep24 240711 8225.00 8255.50 8209.50 8248.50 +31.00 60,969 478,451 +3,118  
Dec24 240711 8306.00 8307.50 8306.00 8307.50 +31.50 2 369 +0  
Mar25 240711 8336.50 8336.50 8336.50 8336.50 +31.50        
Total Volume and Open Interest 60,971 478,820 +3,118  
SPI 200(SFE) Weekly Monthly
Sep24 240711 7800.0 7891.0 7797.0 7869.0 +69.0 33,438 293,430 -551  
Dec24 240711 7921.0 7921.0 7921.0 7921.0 +68.0 0 45 +0  
Mar25 240711 7909.0 7909.0 7909.0 7909.0 +68.0        
Total Volume and Open Interest 33,439 294,119 -551  
FTSE MIB(ISE)
Sep24 240711 34570.00 34650.00 34385.00 34489.00 +4.00 11,449 89,339 -768  
Dec24 240711 34335.00 34434.00 34335.00 34434.00 +4.00 8 48 +0  
Mar25 240711 34597.00 34597.00 34597.00 34597.00 +4.00        
Total Volume and Open Interest 11,457 89,387 -768  
KOSPI 200(KFE)
Sep24 240711 401.70 402.45 399.10 400.55 +2.20 193,252 295,279 +1,361  
Dec24 240711 403.65 404.45 401.35 402.65 +2.45 382 21,918 +123  
Mar25 240711 403.40 403.40 403.40 403.40 +2.30 0 1,945 +0  
Total Volume and Open Interest 193,634 323,863 +1,410  
GSCI(CME) Weekly Monthly
Jul24 240711 575.50 579.60 574.95 577.85 +2.25 76 285 -53  
Aug24 240711 574.50 575.20 570.95 573.25 +1.50 75 288 +64  
Sep24 240711 575.75 575.75 575.75 575.75 +6.50        
Total Volume and Open Interest 151 573 +11  
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today!