Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri July 12, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul24 240712 1134.50 1134.50 1134.50 1134.50 -8.25 108 276 -78 Hover/Click
Aug24 240712 1117.00 1119.00 1102.50 1105.00 -12.00 35,515 92,338 -1,327 Hover/Click
Sep24 240712 1064.00 1068.00 1053.25 1058.50 -5.25 25,285 47,393 +1,844 Hover/Click
Nov24 240712 1068.75 1073.50 1059.50 1065.25 -2.50 119,756 417,546 +1,276 Hover/Click
Jan25 240712 1083.00 1088.50 1074.75 1080.75 -2.25 25,075 68,870 +1,401 Hover/Click
Mar25 240712 1094.25 1100.00 1087.00 1092.75 -1.25 18,659 120,814 +1,259 Hover/Click
May25 240712 1106.50 1110.25 1098.00 1103.75 -0.25 8,768 34,417 +803 Hover/Click
Jul25 240712 1113.75 1119.00 1107.25 1113.25 unch 4,089 20,856 +129 Hover/Click
Aug25 240712 1106.50 1114.25 1103.50 1109.25 +0.25 75 1,721 +2 Hover/Click
Sep25 240712 1086.00 1096.75 1086.00 1092.25 +2.25 70 1,018 +6 Hover/Click
Nov25 240712 1085.25 1094.00 1081.50 1090.25 +4.75 1,001 13,126 +127 Hover/Click
Jan26 240712 1095.50 1104.75 1093.00 1101.25 +5.50 85 270 -4 Hover/Click
Mar26 240712 1101.75 1103.75 1094.75 1101.75 +5.50 83 30 -16 Hover/Click
May26 240712 1098.50 1107.25 1098.00 1105.75 +5.25 79 39 +1 Hover/Click
Total Volume and Open Interest 238,819 819,192 +5,530  
Soybean Meal(CBOT) Weekly Monthly
Jul24 240712 373.10 373.10 368.50 368.50 -9.90 241 45 -220 Hover/Click
Aug24 240712 342.10 342.80 335.90 338.80 -3.60 39,139 70,070 -591 Hover/Click
Sep24 240712 321.80 322.40 318.00 319.60 -2.20 30,965 65,364 +203 Hover/Click
Oct24 240712 313.00 313.80 310.10 311.60 -1.40 22,771 46,022 +1,715 Hover/Click
Dec24 240712 315.70 316.40 312.50 314.10 -1.40 68,389 241,896 +179 Hover/Click
Jan25 240712 316.80 317.50 313.80 315.50 -1.00 11,938 42,478 +911 Hover/Click
Mar25 240712 318.50 319.00 315.40 317.50 -0.50 5,646 30,312 +134 Hover/Click
May25 240712 321.10 322.00 318.20 320.60 unch 2,675 12,515 +198 Hover/Click
Jul25 240712 324.50 325.40 321.60 324.10 +0.10 3,021 9,744 +447 Hover/Click
Aug25 240712 324.20 325.70 322.20 324.40 +0.20 699 2,418 +161 Hover/Click
Total Volume and Open Interest 186,312 525,856 +3,351  
Soybean Oil(CBOT) Weekly Monthly
Jul24 240712 47.51 47.55 47.51 47.55 +0.44 159 196 +83 Hover/Click
Aug24 240712 47.22 47.80 46.56 46.65 -0.47 37,561 82,570 -73 Hover/Click
Sep24 240712 46.95 47.56 46.30 46.39 -0.48 31,707 61,583 -656 Hover/Click
Oct24 240712 46.48 47.05 45.77 45.86 -0.53 20,277 53,212 +359 Hover/Click
Dec24 240712 46.24 46.77 45.50 45.59 -0.56 73,454 218,010 -1,675 Hover/Click
Jan25 240712 46.25 46.61 45.42 45.51 -0.54 16,061 54,075 +1,192 Hover/Click
Mar25 240712 46.18 46.53 45.41 45.50 -0.51 9,784 36,656 +722 Hover/Click
May25 240712 46.30 46.49 45.44 45.52 -0.51 2,207 14,072 -218 Hover/Click
Jul25 240712 46.34 46.41 45.36 45.50 -0.51 1,318 7,013 -197 Hover/Click
Aug25 240712 45.78 46.16 45.11 45.29 -0.49 125 1,626 +5 Hover/Click
Total Volume and Open Interest 193,063 537,238 -540  
Canola(WCE) Weekly Monthly
Jul24 240712 595.2 595.2 581.0 589.5 -3.5       Hover/Click
Nov24 240712 622.5 626.7 615.6 618.7 -3.5 27,324 209,355 -138 Hover/Click
Jan25 240712 630.0 636.1 625.3 628.1 -3.0 7,790 36,850 +417 Hover/Click
Mar25 240712 637.6 643.8 633.7 636.1 -2.7 2,707 17,810 +3 Hover/Click
May25 240712 647.0 648.8 640.0 642.4 -2.7 475 7,256 -27 Hover/Click
Jul25 240712 645.1 650.0 642.7 645.7 -2.6 164 1,054 +90 Hover/Click
Total Volume and Open Interest 38,471 273,140 +344  
Corn(CBOT) Weekly Monthly
Jul24 240712 395.75 400.00 395.25 400.00 -6.75 65 78 -90 Hover/Click
Sep24 240712 400.00 404.75 391.00 402.00 +1.75 197,071 616,899 -9,176 Hover/Click
Dec24 240712 410.25 416.50 403.00 414.75 +4.00 207,044 667,041 +624 Hover/Click
Mar25 240712 423.75 430.00 417.50 428.00 +3.75 40,650 135,613 +291 Hover/Click
May25 240712 434.25 439.75 428.00 438.00 +3.75 9,257 33,840 -334 Hover/Click
Jul25 240712 441.25 447.50 436.50 445.75 +3.50 10,555 61,623 -31 Hover/Click
Sep25 240712 443.25 448.50 439.25 447.00 +2.25 2,556 11,366 +244 Hover/Click
Dec25 240712 450.00 455.00 446.00 453.00 +1.50 5,116 41,978 +1,395 Hover/Click
Mar26 240712 461.25 465.25 457.00 463.25 +1.00 137 1,697 +42 Hover/Click
May26 240712 464.50 470.75 463.00 469.25 +0.75 15 339 +5 Hover/Click
Total Volume and Open Interest 472,657 1,573,416 -6,959  
Wheat(CBOT) Weekly Monthly
Jul24 240712 538.00 538.00 538.00 538.00 -16.25 30 28 -124 Hover/Click
Sep24 240712 569.50 571.50 550.00 550.75 -20.50 72,519 203,273 -7,997 Hover/Click
Dec24 240712 592.50 594.25 575.00 575.75 -19.25 29,969 123,867 +1,044 Hover/Click
Mar25 240712 614.00 614.50 596.00 597.50 -17.25 13,376 45,189 +935 Hover/Click
May25 240712 620.75 624.25 607.25 609.75 -15.50 3,382 7,592 -245 Hover/Click
Jul25 240712 626.50 629.00 613.25 616.25 -14.25 1,836 18,231 +2 Hover/Click
Total Volume and Open Interest 121,565 403,324 -6,352  
Wheat(KCBT) Weekly Monthly
Jul24 240712 598.00 604.00 598.00 604.00 +12.75 1 5 -1 Hover/Click
Sep24 240712 580.75 582.75 563.50 567.75 -16.00 37,608 132,665 +1,635 Hover/Click
Dec24 240712 598.00 598.50 581.75 586.50 -15.25 16,166 73,451 +357 Hover/Click
Mar25 240712 612.50 612.75 597.25 602.00 -14.00 5,292 26,085 -32 Hover/Click
May25 240712 619.25 620.25 605.00 610.00 -13.50 1,154 4,447 +140 Hover/Click
Jul25 240712 620.25 621.25 606.75 611.75 -12.75 744 5,962 -58 Hover/Click
Sep25 240712 630.00 630.00 615.50 620.00 -11.75 25 450 +2 Hover/Click
Total Volume and Open Interest 60,993 243,353 +2,045  
Wheat(MGE) Weekly Monthly
Jul24 240712 621.00 621.00 621.00 621.00 unch       Hover/Click
Sep24 240712 616.00 616.50 596.75 597.50 -21.25 4,703 47,835 -217 Hover/Click
Dec24 240712 635.00 635.25 616.75 617.25 -20.25 2,085 19,025 +589 Hover/Click
Mar25 240712 650.00 650.00 634.50 635.00 -19.25 510 7,385 +22 Hover/Click
May25 240712 655.00 655.25 645.50 646.00 -18.00 333 2,427 +40 Hover/Click
Jul25 240712 659.50 659.50 655.00 655.50 -17.25 9 270 -3 Hover/Click
Total Volume and Open Interest 7,650 77,485 +433  
Oats(CBOT) Weekly Monthly
Jul24 240712 327.00 327.00 327.00 327.00 +2.00       Hover/Click
Sep24 240712 313.00 324.50 311.75 318.25 +4.00 311 1,512 -129 Hover/Click
Dec24 240712 317.00 324.75 315.00 318.25 unch 897 3,852 +234 Hover/Click
Mar25 240712 320.75 320.75 320.75 320.75 -1.25 67 171 +46 Hover/Click
Total Volume and Open Interest 1,275 5,563 +151  
Rough Rice(CBOT) Weekly Monthly
Jul24 240712 18.61 19.62 18.59 19.55 +2.00 46 156 -33 Hover/Click
Sep24 240712 14.68 14.71 14.55 14.64 -0.02 493 8,048 +172 Hover/Click
Nov24 240712 14.82 14.94 14.80 14.89 -0.01 90 533 +32 Hover/Click
Jan25 240712 15.06 15.11 15.06 15.11 unch 11 79 +6 Hover/Click
Total Volume and Open Interest 641 8,956 +178  
Live Cattle(CME) Weekly Monthly
Aug24 240712 182.080 183.050 181.050 182.380 +0.130 42,219 83,464 -8,812 Hover/Click
Oct24 240712 183.400 184.580 182.380 184.080 +0.580 36,097 113,467 +8,214 Hover/Click
Dec24 240712 184.685 185.950 183.935 185.485 +0.435 14,065 63,067 +815 Hover/Click
Feb25 240712 186.630 188.035 185.985 187.750 +0.800 5,344 30,305 +831 Hover/Click
Apr25 240712 188.735 190.080 187.985 189.880 +1.030 2,449 19,799 +491 Hover/Click
Jun25 240712 181.500 183.235 181.200 183.050 +1.150 394 7,450 +32 Hover/Click
Total Volume and Open Interest 100,948 321,166 +1,675  
Feeder Cattle(CME) Weekly Monthly
Aug24 240712 256.150 259.230 254.985 258.650 +2.500 8,963 15,858 -961 Hover/Click
Sep24 240712 256.335 258.480 255.330 258.100 +1.750 4,225 12,317 +953 Hover/Click
Oct24 240712 256.050 258.000 255.185 257.550 +1.450 2,695 8,699 +450 Hover/Click
Nov24 240712 255.750 257.480 254.800 257.000 +1.350 2,086 5,910 +323 Hover/Click
Jan25 240712 253.450 255.235 252.785 254.735 +1.105 979 3,823 +21 Hover/Click
Mar25 240712 253.450 255.200 253.100 254.785 +0.905 453 2,109 +75 Hover/Click
Apr25 240712 255.785 256.950 255.500 256.730 +1.045 122 526 -12 Hover/Click
Total Volume and Open Interest 19,536 49,723 +851  
Lean Hogs(CME) Weekly Monthly
Jul24 240712 88.550 88.900 88.550 88.700 +0.150 3,444 11,162 -58 Hover/Click
Aug24 240712 87.380 89.350 87.230 88.450 +1.770 59,595 67,646 -9,169 Hover/Click
Oct24 240712 69.630 71.300 69.500 70.150 +0.750 45,770 86,678 +7,219 Hover/Click
Dec24 240712 62.600 63.200 62.080 62.380 -0.070 17,545 49,256 +660 Hover/Click
Feb25 240712 67.950 68.130 67.080 67.500 -0.350 6,413 18,981 +206 Hover/Click
Apr25 240712 74.400 74.450 73.430 74.050 -0.130 3,272 16,585 +472 Hover/Click
May25 240712 80.250 83.380 79.880 82.180 +1.800 2 108 +0  
Jun25 240712 87.830 88.150 87.230 87.880 +0.080 429 3,456 +76 Hover/Click
Total Volume and Open Interest 136,761 255,339 -557  
Class III Milk(CME) Weekly Monthly
Jul24 240712 19.82 19.82 19.76 19.76 -0.05 120 3,586 +45 Hover/Click
Aug24 240712 19.91 19.95 19.63 19.69 -0.28 453 4,553 -94 Hover/Click
Sep24 240712 20.37 20.45 20.06 20.08 -0.29 284 2,712 -53 Hover/Click
Oct24 240712 20.42 20.44 20.17 20.21 -0.19 96 2,026 +17 Hover/Click
Nov24 240712 20.05 20.06 19.89 19.95 -0.07 66 1,528 -2 Hover/Click
Dec24 240712 19.36 19.48 19.12 19.42 -0.08 29 1,449 +15 Hover/Click
Jan25 240712 18.79 18.79 18.72 18.79 unch 15 695 +6 Hover/Click
Feb25 240712 18.56 18.56 18.54 18.56 unch 19 782 +3 Hover/Click
Mar25 240712 18.50 18.50 18.49 18.50 unch 1 641 +1 Hover/Click
Apr25 240712 18.39 18.39 18.39 18.39 unch 0 461 +0 Hover/Click
May25 240712 18.39 18.39 18.34 18.39 unch 0 425 +0 Hover/Click
Jun25 240712 18.40 18.40 18.40 18.40 unch 0 301 +0 Hover/Click
Jul25 240712 18.40 18.40 18.40 18.40 -0.05 0 274 +0 Hover/Click
Total Volume and Open Interest 1,083 20,059 -62  
Cocoa(ICE) Weekly Monthly
Jul24 240712 8523 8523 8523 8523 +82 1 400 -1 Hover/Click
Sep24 240712 8526 8674 8242 8321 -269 8,842 48,312 -334 Hover/Click
Dec24 240712 7414 7557 7215 7296 -161 5,270 43,892 +519 Hover/Click
Mar25 240712 6554 6684 6399 6485 -112 3,191 25,021 +178 Hover/Click
May25 240712 6301 6422 6182 6270 -71 1,213 8,922 -26 Hover/Click
Jul25 240712 6168 6244 6057 6128 -54 737 6,858 +70 Hover/Click
Sep25 240712 6020 6079 5914 5981 -40 337 2,267 -12 Hover/Click
Total Volume and Open Interest 19,677 138,283 +412  
Coffee "C"(ICE) Weekly Monthly
Jul24 240712 250.45 250.45 250.45 250.45 +3.70 1 183 +0 Hover/Click
Sep24 240712 245.75 249.70 241.20 248.75 +3.90 28,541 107,059 +458 Hover/Click
Dec24 240712 243.90 247.50 239.25 246.80 +4.15 16,151 62,595 +1,759 Hover/Click
Mar25 240712 241.50 245.15 236.95 244.55 +4.40 6,825 32,336 -204 Hover/Click
May25 240712 238.40 242.20 234.10 241.70 +4.55 2,263 8,344 +250 Hover/Click
Jul25 240712 235.75 239.30 231.30 238.85 +4.60 1,517 4,620 +615 Hover/Click
Total Volume and Open Interest 56,222 226,576 +3,071  
Orange Juice(ICE) Weekly Monthly
Sep24 240712 441.55 452.80 432.25 449.80 +7.75 883 7,804 -88 Hover/Click
Nov24 240712 428.20 440.65 425.00 438.00 +7.85 303 1,238 +49 Hover/Click
Jan25 240712 420.00 429.90 420.00 429.40 +8.10 15 281 +8 Hover/Click
Mar25 240712 412.25 416.65 411.50 416.65 +8.10 0 27 +0 Hover/Click
May25 240712 404.00 404.00 404.00 404.00 +8.10 0 1 +0 Hover/Click
Jul25 240712 395.10 395.10 395.10 395.10 +8.10       Hover/Click
Total Volume and Open Interest 1,201 9,352 -44  
Sugar #11(ICE) Weekly Monthly
Oct24 240712 19.45 19.53 19.18 19.20 -0.23 62,645 338,021 -5,064 Hover/Click
Mar25 240712 19.84 19.92 19.60 19.62 -0.21 25,781 188,555 -1,065 Hover/Click
May25 240712 19.15 19.20 18.92 18.93 -0.18 11,785 83,651 +957 Hover/Click
Jul25 240712 18.68 18.72 18.44 18.46 -0.17 5,522 69,814 -425 Hover/Click
Oct25 240712 18.50 18.54 18.29 18.29 -0.18 2,785 38,097 +320 Hover/Click
Mar26 240712 18.57 18.60 18.37 18.38 -0.16 1,133 22,536 +287 Hover/Click
May26 240712 17.92 17.92 17.76 17.77 -0.13 447 9,392 +84 Hover/Click
Jul26 240712 17.54 17.58 17.45 17.47 -0.10 233 8,847 -13 Hover/Click
Oct26 240712 17.54 17.58 17.41 17.46 -0.10 178 7,520 -27 Hover/Click
Total Volume and Open Interest 110,612 770,673 -4,845  
London Cocoa(LCE) Weekly Monthly
Jul24 240712 7585 7756 7288 7345 -253 405 2,857 -88 Hover/Click
Sep24 240712 7035 7100 6785 6830 -202 3,947 58,344 -846 Hover/Click
Dec24 240712 5791 5869 5638 5673 -118 5,145 50,290 -1,143 Hover/Click
Mar25 240712 5112 5151 4964 5007 -92 4,327 51,461 +980 Hover/Click
May25 240712 4895 4954 4806 4828 -75 2,038 18,545 +337 Hover/Click
Jul25 240712 4732 4785 4676 4683 -59 830 11,082 +100 Hover/Click
Sep25 240712 4562 4629 4533 4537 -51 392 7,873 -15 Hover/Click
Total Volume and Open Interest 17,125 211,879 -676  
London Sugar(LCE) Weekly Monthly
Aug24 240712 553.70 555.00 547.00 547.60 -5.80 8,721 5,752 -3,375 Hover/Click
Oct24 240712 548.30 550.40 542.00 542.40 -5.00 7,989 42,750 +1,156 Hover/Click
Dec24 240712 542.00 544.60 536.60 536.90 -5.10 1,621 16,227 +120 Hover/Click
Mar25 240712 541.30 544.10 535.90 535.90 -5.80 846 16,566 +150 Hover/Click
May25 240712 537.60 540.40 532.60 532.60 -5.40 180 4,974 -38 Hover/Click
Total Volume and Open Interest 19,486 93,915 -1,957  
Cotton(ICE) Weekly Monthly
Oct24 240712 69.10 69.10 68.30 68.92 -0.14 46 388 +4 Hover/Click
Dec24 240712 70.85 71.48 70.38 71.27 +0.40 15,259 155,670 -315 Hover/Click
Mar25 240712 72.74 73.29 72.26 73.10 +0.36 3,597 33,807 +426 Hover/Click
May25 240712 74.16 74.65 73.69 74.47 +0.30 1,219 10,049 +39 Hover/Click
Jul25 240712 75.29 75.72 74.83 75.54 +0.25 471 5,979 +116 Hover/Click
Oct25 240712 74.12 74.12 74.12 74.12 +0.26 0 2 +0 Hover/Click
Total Volume and Open Interest 20,936 215,642 +442  
Crude Oil(NYM) Weekly Monthly
Aug24 240712 82.86 83.74 82.10 82.21 -0.41 324,170 225,563 -15,742 Hover/Click
Sep24 240712 81.55 82.29 80.91 81.02 -0.36 205,100 307,308 +4,106 Hover/Click
Oct24 240712 80.37 81.05 79.87 79.96 -0.30 105,027 166,580 +5,216 Hover/Click
Nov24 240712 79.45 80.08 79.02 79.10 -0.27 52,274 89,577 +2,303 Hover/Click
Dec24 240712 78.70 79.28 78.31 78.40 -0.21 92,241 220,710 +2,614 Hover/Click
Jan25 240712 78.03 78.56 77.69 77.78 -0.16 24,159 76,582 +3,907 Hover/Click
Feb25 240712 77.56 77.91 77.12 77.20 -0.13 9,828 45,303 +1,364 Hover/Click
Mar25 240712 76.84 77.33 76.58 76.66 -0.13 19,640 57,268 -511 Hover/Click
Apr25 240712 76.50 76.70 76.12 76.17 -0.11 4,350 33,218 -54 Hover/Click
May25 240712 76.20 76.25 75.71 75.71 -0.11 1,743 30,348 +472 Hover/Click
Jun25 240712 75.42 75.85 75.20 75.28 -0.10 26,179 107,984 +1,030 Hover/Click
Jul25 240712 75.12 75.22 74.83 74.83 -0.09 1,624 32,224 +657 Hover/Click
Aug25 240712 74.19 74.68 74.19 74.41 -0.09 493 20,850 +68 Hover/Click
Sep25 240712 74.28 74.31 74.03 74.03 -0.08 4,240 31,789 +505 Hover/Click
Oct25 240712 73.39 74.22 73.39 73.67 -0.06 306 15,155 +26 Hover/Click
Nov25 240712 73.34 73.34 73.34 73.34 -0.06 253 15,243 +43 Hover/Click
Total Volume and Open Interest 902,959 1,797,320 +7,444  
e-miNY Crude Oil(NYM)
Aug24 240712 82.900 83.725 82.075 82.200 -0.425 6,953 1,296 -86  
Sep24 240712 81.600 82.275 80.925 81.025 -0.350 960 499 +28  
Oct24 240712 80.600 81.025 79.850 79.950 -0.300 51 119 +45  
Nov24 240712 79.100 80.050 79.050 79.100 -0.275 1 19 +0  
Dec24 240712 79.025 79.250 78.325 78.400 -0.200 7 175 -1  
Jan25 240712 77.775 78.100 77.775 77.775 -0.175 0 6 +0  
Feb25 240712 77.200 77.200 77.200 77.200 -0.125 0 3 +0  
Mar25 240712 76.650 76.650 76.650 76.650 -0.150 0 3 +0  
Apr25 240712 76.475 76.550 76.175 76.175 -0.100 13 2 -1  
May25 240712 76.250 76.250 75.700 75.700 -0.125 2 6 +0  
Total Volume and Open Interest 7,987 2,167 -15  
NY Harbor ULSD(NYM) Weekly Monthly
Aug24 240712 252.41 255.10 250.59 250.96 -0.86 45,136 69,398 -2,579 Hover/Click
Sep24 240712 254.08 256.67 252.33 252.69 -0.89 40,987 84,648 +2,963 Hover/Click
Oct24 240712 255.35 257.67 253.59 253.94 -0.83 18,292 38,791 -298 Hover/Click
Nov24 240712 255.65 257.68 253.92 254.20 -0.86 12,181 29,492 +450 Hover/Click
Dec24 240712 254.99 256.74 253.17 253.45 -0.92 19,729 54,349 +1,758 Hover/Click
Jan25 240712 255.19 256.80 253.40 253.62 -0.91 5,418 21,707 +862 Hover/Click
Feb25 240712 254.80 256.26 253.04 253.24 -0.86 1,958 11,213 +108 Hover/Click
Mar25 240712 253.46 254.88 251.81 252.00 -0.81 1,731 17,605 +249 Hover/Click
Apr25 240712 252.05 252.15 249.73 249.94 -0.78 943 7,133 +237 Hover/Click
May25 240712 250.01 250.40 248.19 248.40 -0.75 749 3,292 +44 Hover/Click
Jun25 240712 248.35 249.67 247.00 247.22 -0.70 2,310 23,373 +382 Hover/Click
Jul25 240712 248.62 249.31 246.32 247.06 -0.64 145 2,267 +51 Hover/Click
Aug25 240712 247.51 248.40 247.05 247.05 -0.58 39 1,161 -2 Hover/Click
Sep25 240712 247.13 248.37 247.13 247.13 -0.55 23 1,320 +3 Hover/Click
Total Volume and Open Interest 150,387 380,419 +4,478  
RBOB Gasoline(NYM) Weekly Monthly
Aug24 240712 252.48 253.96 250.90 251.53 -0.25 49,124 105,305 -4,127 Hover/Click
Sep24 240712 249.27 250.75 247.76 248.43 -0.34 44,789 118,255 +5,327 Hover/Click
Oct24 240712 230.40 231.46 228.78 229.41 -0.48 21,709 52,617 +1,798 Hover/Click
Nov24 240712 224.55 225.44 222.90 223.49 -0.45 13,938 36,720 +585 Hover/Click
Dec24 240712 220.60 221.46 219.02 219.53 -0.46 13,368 36,496 +1,967 Hover/Click
Jan25 240712 218.74 219.74 217.49 217.90 -0.43 5,705 17,726 +510 Hover/Click
Feb25 240712 219.23 219.48 217.88 218.17 -0.33 2,444 5,676 +181 Hover/Click
Mar25 240712 220.58 221.10 219.23 219.53 -0.24 1,935 12,006 +613 Hover/Click
Apr25 240712 238.71 239.12 238.32 238.45 -0.35 202 5,721 +9 Hover/Click
May25 240712 238.65 238.65 237.92 237.92 -0.33 141 2,196 -53 Hover/Click
Total Volume and Open Interest 153,559 403,573 +6,823  
e-miNY RBOB Gasoline(NYM)
Aug24 240712 251.53 252.70 251.53 251.53 -0.25 0 2 +0  
Sep24 240712 248.43 248.43 248.43 248.43 -0.34        
Oct24 240712 229.41 229.41 229.41 229.41 -0.48        
Nov24 240712 223.49 223.49 223.49 223.49 -0.45        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Aug24 240712 2.267 2.350 2.249 2.329 +0.061 122,365 169,423 -8,087 Hover/Click
Sep24 240712 2.287 2.357 2.252 2.331 +0.049 100,058 305,470 +3,259 Hover/Click
Oct24 240712 2.388 2.459 2.357 2.434 +0.046 54,814 148,592 -1,632 Hover/Click
Nov24 240712 2.803 2.874 2.771 2.849 +0.043 32,721 136,978 +235 Hover/Click
Dec24 240712 3.308 3.379 3.274 3.357 +0.047 18,443 79,057 +1,044 Hover/Click
Jan25 240712 3.589 3.663 3.560 3.644 +0.050 31,758 120,567 +3,283 Hover/Click
Feb25 240712 3.446 3.517 3.417 3.499 +0.050 6,610 47,436 +241 Hover/Click
Mar25 240712 3.076 3.132 3.049 3.113 +0.040 14,301 113,742 +2,258 Hover/Click
Apr25 240712 2.891 2.928 2.862 2.912 +0.027 12,317 71,756 -1,028 Hover/Click
May25 240712 2.930 2.963 2.909 2.949 +0.020 3,337 43,579 -167 Hover/Click
Jun25 240712 3.115 3.135 3.092 3.124 +0.014 4,070 23,023 -1,361 Hover/Click
Jul25 240712 3.316 3.332 3.296 3.319 +0.006 6,802 23,645 +267 Hover/Click
Aug25 240712 3.360 3.376 3.342 3.365 +0.008 4,759 13,572 +503 Hover/Click
Sep25 240712 3.324 3.339 3.308 3.329 +0.007 3,044 11,644 +87 Hover/Click
Oct25 240712 3.374 3.407 3.374 3.396 +0.008 5,957 40,953 +196 Hover/Click
Nov25 240712 3.693 3.720 3.692 3.710 +0.006 457 13,005 -2 Hover/Click
Total Volume and Open Interest 429,914 1,557,211 +680  
Brent Crude Oil(ICE) Weekly Monthly
Sep24 240712 85.69 86.35 84.95 85.03 -0.37 336,696 455,007 -32,161 Hover/Click
Oct24 240712 84.65 85.20 84.03 84.10 -0.32 291,928 437,093 +2,946 Hover/Click
Nov24 240712 83.81 84.30 83.25 83.32 -0.27 153,203 253,547 +7,918 Hover/Click
Dec24 240712 83.09 83.55 82.60 82.66 -0.22 169,592 318,076 +7,848 Hover/Click
Jan25 240712 82.51 82.91 82.04 82.10 -0.18 36,495 101,783 -1,964 Hover/Click
Feb25 240712 81.97 82.36 81.57 81.60 -0.16 17,602 62,914 -239 Hover/Click
Mar25 240712 81.51 81.85 81.11 81.14 -0.15 30,425 84,341 +6,291 Hover/Click
Apr25 240712 81.07 81.37 80.68 80.71 -0.15 13,128 46,150 +1,011 Hover/Click
May25 240712 80.62 80.93 80.26 80.29 -0.15 13,536 53,823 +3,844 Hover/Click
Jun25 240712 80.22 80.52 79.86 79.89 -0.15 28,339 125,432 +110 Hover/Click
Jul25 240712 79.69 80.10 79.49 79.51 -0.14 2,212 28,732 +50 Hover/Click
Aug25 240712 79.45 79.71 79.14 79.14 -0.13 1,137 27,273 +94 Hover/Click
Sep25 240712 78.77 78.77 78.77 78.77 -0.12 2,672 29,362 -85 Hover/Click
Oct25 240712 78.74 78.74 78.41 78.41 -0.12 505 17,604 -59 Hover/Click
Total Volume and Open Interest 1,126,421 2,405,309 -4,123  
Gas Oil(ICE) Weekly Monthly
Aug24 240712 776.50 784.75 771.75 779.25 +1.75 102,903 185,663 -3,626 Hover/Click
Sep24 240712 777.00 784.50 772.50 779.50 +1.50 98,022 161,505 +11,075 Hover/Click
Oct24 240712 777.75 784.25 773.25 780.25 +1.50 48,020 101,000 +1,617 Hover/Click
Nov24 240712 774.00 779.75 769.25 776.25 +1.25 19,655 68,967 +2,312 Hover/Click
Dec24 240712 768.25 773.50 763.25 770.00 +0.75 41,059 110,070 +604 Hover/Click
Jan25 240712 766.00 771.25 761.75 768.00 +0.75 7,265 46,903 +330 Hover/Click
Feb25 240712 763.50 768.75 760.00 766.00 +0.50 4,185 23,304 +283 Hover/Click
Mar25 240712 760.25 765.25 757.00 762.75 +0.50 9,722 41,661 -619 Hover/Click
Apr25 240712 756.00 759.50 753.00 758.50 +0.75 834 12,603 +39 Hover/Click
May25 240712 753.50 755.75 750.00 754.75 +0.75 343 11,232 +66 Hover/Click
Total Volume and Open Interest 343,882 885,932 +8,923  
WTI Crude Oil(ICE) Weekly Monthly
Aug24 240712 83.08 83.74 82.12 82.21 -0.41 36,860 56,043 -3,493 Hover/Click
Sep24 240712 81.68 82.29 80.93 81.02 -0.36 96,114 100,847 -5,124 Hover/Click
Oct24 240712 80.53 81.01 79.89 79.96 -0.30 72,530 55,619 +7,007 Hover/Click
Nov24 240712 79.46 80.04 79.04 79.10 -0.27 47,952 24,599 +605 Hover/Click
Dec24 240712 78.81 79.24 78.33 78.40 -0.21 53,349 104,362 -2,736 Hover/Click
Jan25 240712 78.01 78.43 77.74 77.78 -0.16 13,103 23,414 +50 Hover/Click
Feb25 240712 77.52 77.73 77.20 77.20 -0.13 5,182 17,583 +482 Hover/Click
Mar25 240712 77.14 77.14 76.66 76.66 -0.13 6,321 23,609 +857 Hover/Click
Apr25 240712 76.61 76.61 76.17 76.17 -0.11 1,117 12,014 +46 Hover/Click
May25 240712 75.71 75.71 75.71 75.71 -0.11 658 11,651 +221 Hover/Click
Jun25 240712 75.66 75.72 75.28 75.28 -0.10 8,753 36,089 -1,111 Hover/Click
Jul25 240712 74.83 74.83 74.83 74.83 -0.09 419 11,024 +288 Hover/Click
Aug25 240712 74.41 74.41 74.41 74.41 -0.09 147 11,224 -14 Hover/Click
Sep25 240712 74.03 74.03 74.03 74.03 -0.08 209 14,154 -38 Hover/Click
Oct25 240712 73.67 73.67 73.67 73.67 -0.07 29 11,172 -3 Hover/Click
Nov25 240712 73.34 73.34 73.34 73.34 -0.06 95 11,331 +0 Hover/Click
Total Volume and Open Interest 349,778 635,339 -2,094  
US Dollar Index(ICE) Weekly Monthly
Sep24 240712 104.040 104.265 103.725 103.783 -0.347 36,152 41,854 -1,014 Hover/Click
Dec24 240712 103.640 103.640 103.380 103.397 -0.348 98 382 +17 Hover/Click
Mar25 240712 103.048 103.048 103.048 103.048 -0.347       Hover/Click
Total Volume and Open Interest 36,250 42,236 -997  
Australian Dollar(CME) Weekly Monthly
Sep24 240712 67.71 68.06 67.66 68.00 +0.26 155,618 224,667 +599 Hover/Click
Dec24 240712 67.84 68.16 67.77 68.11 +0.26 114 1,215 +20 Hover/Click
Mar25 240712 68.15 68.15 67.82 68.15 +0.26 1 96 +1 Hover/Click
Total Volume and Open Interest 156,782 227,495 +1,046  
British Pound(CME) Weekly Monthly
Sep24 240712 129.21 129.97 129.09 129.96 +0.76 150,495 223,431 +9,658 Hover/Click
Dec24 240712 129.46 130.03 129.16 130.01 +0.75 253 11,915 +1 Hover/Click
Mar25 240712 130.02 130.03 129.20 130.03 +0.74 8 221 +4 Hover/Click
Total Volume and Open Interest 151,473 237,185 +9,583  
Canadian Dollar(CME) Weekly Monthly
Sep24 240712 73.49 73.59 73.44 73.49 unch 114,334 254,583 +1,775 Hover/Click
Dec24 240712 73.64 73.75 73.60 73.65 unch 229 4,377 +0 Hover/Click
Mar25 240712 73.88 73.88 73.78 73.80 +0.01 68 756 +49 Hover/Click
Jun25 240712 73.90 74.00 73.88 73.92 +0.01 11 202 +0 Hover/Click
Total Volume and Open Interest 115,279 261,034 +1,451  
Japanese Yen(CME) Weekly Monthly
Sep24 240712 63.52 64.17 63.31 63.93 +0.31 404,118 327,391 -15,315 Hover/Click
Dec24 240712 64.32 64.95 64.14 64.76 +0.32 2,184 1,947 +353 Hover/Click
Mar25 240712 65.38 65.66 64.94 65.55 +0.31 8 148 +1 Hover/Click
Total Volume and Open Interest 410,875 332,772 -15,579  
Swiss Franc(CME) Weekly Monthly
Sep24 240712 112.42 112.81 112.33 112.63 +0.08 41,726 93,705 -1,689 Hover/Click
Dec24 240712 113.88 113.95 113.52 113.81 +0.07 29 601 +16 Hover/Click
Mar25 240712 114.96 115.03 114.71 114.96 +0.08 1 55 +0 Hover/Click
Total Volume and Open Interest 41,829 94,437 -1,602  
EuroFX(CME) Weekly Monthly
Sep24 240712 109.01 109.44 108.95 109.39 +0.38 284,254 628,768 +6,568 Hover/Click
Dec24 240712 109.52 109.90 109.41 109.85 +0.38 4,109 6,626 +979 Hover/Click
Mar25 240712 109.89 110.31 109.89 110.30 +0.38 13 2,609 +13 Hover/Click
Total Volume and Open Interest 289,508 644,056 +7,355  
Mexican Peso(CME) Weekly Monthly
Sep24 240712 557.25 562.50 556.25 561.75 +4.25 64,909 190,276 +2,425 Hover/Click
Dec24 240712 550.00 554.38 548.50 553.75 +4.13 6 1,563 +0 Hover/Click
Total Volume and Open Interest 64,958 191,925 +2,430  
Brazilian Real(CME) Weekly Monthly
Aug24 240712 183.50 184.50 182.55 183.70 +0.20 14,454 87,255 +710  
Sep24 240712 182.70 183.90 182.00 183.15 +0.20 304 1,106 +126 Hover/Click
Oct24 240712 182.60 182.60 182.60 182.60 +0.25 0 2 +0  
Nov24 240712 182.00 182.00 182.00 182.00 +0.25        
Total Volume and Open Interest 14,758 88,365 +836  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep24 240712 119~200 120~010 119~060 119~300 +0~030 568,326 1,673,488 +3,949 Hover/Click
Dec24 240712 119~220 120~030 119~100 120~010 +0~040 570 2,881 +412 Hover/Click
Mar25 240712 120~030 120~030 120~030 120~030 +0~040       Hover/Click
Total Volume and Open Interest 568,896 1,676,369 +4,361  
10-Year T-Notes(CBOT) Weekly Monthly
Sep24 240712 111~005 111~085 110~255 111~060 +0~010 2,754,645 4,586,211 +82,041 Hover/Click
Dec24 240712 111~155 111~205 111~075 111~185 +0~010 976 3,352 +237 Hover/Click
Mar25 240712 112~020 112~020 112~020 112~020 +0~010       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep24 240712 107~116 107~182 107~066 107~162 +0~020 1,824,222 6,406,039 +36,548 Hover/Click
Dec24 240712 107~216 107~296 107~210 107~276 +0~022 4 5 +1 Hover/Click
Mar25 240712 108~082 108~082 108~082 108~082 +0~022       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep24 240712 102~152 102~192 102~136 102~185 +0~024 1,192,276 4,303,542 +14,520 Hover/Click
Dec24 240712 102~300 103~000 102~260 102~315 +0~045 24 27 +2 Hover/Click
Mar25 240712 103~122 103~122 103~122 103~122 +0~045       Hover/Click
Total Volume and Open Interest 1,192,300 4,303,569 +14,522  
3-Mth SOFR(CME) Weekly Monthly
Sep24 240712 95.075 95.085 95.050 95.065 -0.015 73,393 239,822 -3,318  
Dec24 240712 95.345 95.355 95.310 95.335 -0.015 87,293 300,761 +2,245  
Mar25 240712 95.590 95.605 95.550 95.580 -0.020 58,458 239,094 +4,457  
Jun25 240712 95.810 95.825 95.760 95.800 -0.020 62,630 176,071 +567  
Sep25 240712 95.990 96.005 95.935 95.975 -0.025 42,380 155,426 +4,033  
Dec25 240712 96.130 96.145 96.070 96.110 -0.035 65,479 188,904 +2,299  
Mar26 240712 96.235 96.250 96.175 96.210 -0.035 29,908 117,466 -2,424  
Jun26 240712 96.310 96.325 96.250 96.285 -0.035 22,998 79,479 +445  
Sep26 240712 96.365 96.375 96.305 96.340 -0.035 14,228 45,573 +17  
Dec26 240712 96.400 96.415 96.345 96.380 -0.040 19,594 71,467 -22  
Mar27 240712 96.440 96.450 96.375 96.415 -0.040 10,862 56,048 +288  
Jun27 240712 96.465 96.470 96.400 96.440 -0.040 11,340 56,306 -941  
Sep27 240712 96.485 96.485 96.420 96.455 -0.040 4,780 50,140 +340  
Dec27 240712 96.490 96.490 96.425 96.460 -0.040 9,018 44,837 -1,991  
Mar28 240712 96.485 96.490 96.425 96.465 -0.035 4,760 15,102 +52  
Jun28 240712 96.480 96.485 96.425 96.460 -0.035 4,173 10,434 -175  
Sep28 240712 96.470 96.475 96.415 96.450 -0.035 3,065 6,241 +370  
Dec28 240712 96.455 96.460 96.395 96.435 -0.035 4,362 3,192 -609  
Total Volume and Open Interest 571,276 2,133,592 +12,534  
Ultra T-Bond(CBOT)
Sep24 240712 127~00 127~19 126~11 127~12 +0~03 439,610 1,679,318 +10,544  
Dec24 240712 127~23 127~26 127~04 127~23 +0~04 536 536 +534  
Mar25 240712 128~29 128~29 128~29 128~29 +0~04        
Total Volume and Open Interest 440,146 1,679,854 +11,078  
Ultra 10-Yr T-Note(CBOT)
Sep24 240712 114~215 114~310 114~120 114~280 +0~015 718,458 2,078,339 +6,399  
Dec24 240712 115~060 115~060 114~285 115~060 +0~015 5 3 +2  
Mar25 240712 115~170 115~170 115~170 115~170 +0~015        
Total Volume and Open Interest 718,463 2,078,342 +6,401  
30 Day Federal Funds(CBOT)
Jul24 240712 94.670 94.673 94.670 94.670 unch 30,134 403,122 +3,685  
Aug24 240712 94.690 94.695 94.680 94.685 -0.005 246,683 558,662 +23,897  
Sep24 240712 94.785 94.790 94.780 94.780 -0.005 51,264 116,124 +8,264  
Oct24 240712 94.925 94.930 94.910 94.925 +0.005 259,478 293,466 +30,129  
Nov24 240712 95.035 95.050 95.025 95.045 +0.010 110,927 168,889 -1,609  
Dec24 240712 95.155 95.180 95.140 95.175 +0.015 22,306 70,866 +175  
Total Volume and Open Interest 869,669 1,837,431 +57,670  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep24 240712 142.84 143.22 142.78 143.09 +0.28 660 14,835 -66 Hover/Click
Dec24 240712 142.19 142.19 142.19 142.19 +0.28       Hover/Click
Mar25 240712 142.19 142.19 142.19 142.19 +0.28       Hover/Click
Total Volume and Open Interest 660 14,835 -66  
Euro-Buxl(EUREX)
Sep24 240712 130.16 130.62 129.52 130.32 -0.72 104,816 210,343 +4,789  
Dec24 240712 130.40 130.40 130.40 130.40 -0.72 3 6 +1  
Mar25 240712 130.36 130.36 130.36 130.36 -0.70        
Total Volume and Open Interest 104,819 210,349 +4,790  
Euro-Bund(EUREX) Weekly Monthly
Sep24 240712 131.69 131.86 131.36 131.73 -0.33 905,446 1,271,305 +24,584 Hover/Click
Dec24 240712 131.17 131.30 130.95 131.28 -0.33 63 1,547 +1 Hover/Click
Mar25 240712 132.77 132.77 132.77 132.77 -0.35       Hover/Click
Total Volume and Open Interest 905,509 1,272,852 +24,585  
Euro-Bobl(EUREX) Weekly Monthly
Sep24 240712 116.38 116.44 116.21 116.39 -0.16 704,542 1,293,108 +63,879 Hover/Click
Dec24 240712 117.64 117.64 117.64 117.64 -0.16       Hover/Click
Mar25 240712 116.82 116.82 116.82 116.82 -0.13       Hover/Click
Total Volume and Open Interest 704,542 1,293,108 +63,879  
Euro-Schatz(EUREX)
Sep24 240712 105.69 105.70 105.62 105.68 -0.05 695,114 2,326,750 +137,214  
Dec24 240712 106.07 106.07 106.07 106.07 -0.07 16 66 +16  
Mar25 240712 106.65 106.65 106.65 106.65 -0.07        
Total Volume and Open Interest 695,130 2,326,816 +137,230  
3-Mth Euribor(EUREX)
Sep24 240712 96.500 96.510 96.495 96.510 +0.005 656 5,061 +68  
Dec24 240712 96.745 96.750 96.725 96.750 -0.005 1,339 5,908 +17  
Mar25 240712 96.975 96.985 96.960 96.975 -0.015 814 7,569 +109  
Total Volume and Open Interest 74,876 74,876 +1,044  
Long Gilt(LIFFE) Weekly Monthly
Sep24 240712 98~08 98~10 97~26 98~05 -0~11 343,405 719,053 +10,524 Hover/Click
Dec24 240712 97~05 97~05 97~05 97~05 -0~11 21 184 -21 Hover/Click
Total Volume and Open Interest 343,426 719,237 +10,503  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep24 240712 96.495 96.510 96.490 96.510 +0.005 204,139 550,969 -13,411  
Dec24 240712 96.735 96.755 96.725 96.750 unch 255,034 596,938 +9,581  
Mar25 240712 96.970 96.985 96.950 96.980 -0.010 181,434 418,354 -85  
Total Volume and Open Interest 1,687,711 4,081,087 +5,594  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep24 240712 95.51 95.55 95.50 95.54 +0.02 8,340 315,480 +102  
Dec24 240712 95.49 95.56 95.49 95.54 +0.04 14,914 248,926 +1,157  
Mar25 240712 95.56 95.65 95.55 95.63 +0.06 13,263 154,096 -1,829  
Jun25 240712 95.66 95.76 95.65 95.73 +0.06 9,547 119,966 +466  
Sep25 240712 95.77 95.86 95.75 95.84 +0.07 9,962 100,870 +27  
Dec25 240712 95.86 95.96 95.85 95.93 +0.06 9,236 97,740 +506  
Mar26 240712 95.93 96.03 95.92 96.00 +0.07 5,422 76,888 +86  
Jun26 240712 95.97 96.08 95.96 96.04 +0.06 3,242 39,499 +407  
Sep26 240712 96.08 96.09 96.05 96.06 +0.06 60 3,684 -56  
Dec26 240712 96.07 96.07 96.07 96.07 +0.06 25 1,041 +25  
Total Volume and Open Interest 74,011 1,158,849 +891  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240712 95.62 95.71 95.60 95.67 +0.05 153,226 1,084,445 +2,120  
Dec24 240712 95.67 95.67 95.67 95.67 +0.05        
Total Volume and Open Interest 153,226 1,084,445 +2,120  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240712 95.91 96.01 95.90 95.98 +0.06 155,782 889,840 +4,576  
Dec24 240712 95.98 95.98 95.98 95.98 +0.06        
Total Volume and Open Interest 155,782 889,840 +4,576  
Gold(CMX) Weekly Monthly
Aug24 240712 2421.0 2423.2 2396.1 2420.7 -1.2 303,520 286,158 -6,187 Hover/Click
Oct24 240712 2444.8 2447.0 2420.0 2444.5 -1.1 9,843 33,256 +2,776 Hover/Click
Dec24 240712 2469.0 2471.3 2444.1 2469.0 -0.9 89,235 208,574 +29,049 Hover/Click
Feb25 240712 2488.7 2493.2 2468.4 2492.0 -1.0 5,708 15,045 +1,399 Hover/Click
Apr25 240712 2509.1 2514.0 2496.1 2511.8 -1.1 1,859 7,182 +905 Hover/Click
Jun25 240712 2528.6 2533.6 2506.8 2531.5 -1.3 530 3,458 +84 Hover/Click
Aug25 240712 2550.0 2551.1 2543.7 2550.8 -1.2 93 207 +72 Hover/Click
Oct25 240712 2568.7 2568.7 2568.7 2568.7 -1.3 2 21 +1 Hover/Click
Dec25 240712 2571.3 2585.5 2567.5 2585.5 -1.3 10 2,645 +4 Hover/Click
Feb26 240712 2604.0 2604.0 2604.0 2604.0 -1.4 6 12 +0 Hover/Click
Apr26 240712 2621.0 2621.0 2621.0 2621.0 -2.4 3 15 +3 Hover/Click
Jun26 240712 2633.0 2633.0 2633.0 2633.0 -2.2 0 1 +0 Hover/Click
Total Volume and Open Interest 411,105 556,967 +28,226  
Silver(CMX) Weekly Monthly
Jul24 240712 3136.5 3136.5 3046.0 3088.6 -50.8 257 240 -24 Hover/Click
Sep24 240712 3172.5 3172.5 3062.0 3116.2 -50.9 79,922 132,409 +394 Hover/Click
Dec24 240712 3214.5 3217.0 3108.0 3162.1 -51.0 3,770 26,533 +803 Hover/Click
Mar25 240712 3247.5 3247.5 3156.0 3206.7 -51.4 358 3,903 +64 Hover/Click
May25 240712 3242.0 3242.5 3189.0 3234.1 -52.3 67 621 +9 Hover/Click
Jul25 240712 3220.0 3262.3 3220.0 3262.3 -53.0 46 117 -7 Hover/Click
Sep25 240712 3294.0 3294.0 3271.0 3289.6 -54.3 3 27 +2 Hover/Click
Total Volume and Open Interest 84,932 165,180 +1,166  
Platinum(NYMEX) Weekly Monthly
Jul24 240712 1004.5 1004.5 996.1 999.0 -6.5 8 16 -29 Hover/Click
Oct24 240712 1019.1 1020.0 998.1 1013.3 -1.1 25,135 75,052 +92 Hover/Click
Jan25 240712 1030.8 1031.6 1010.5 1025.5 -0.7 1,494 5,486 +383 Hover/Click
Apr25 240712 1039.7 1042.3 1022.4 1036.4 -0.6 287 914 +58 Hover/Click
Total Volume and Open Interest 27,050 81,758 +512  
Palladium(NYMEX) Weekly Monthly
Sep24 240712 997.50 997.50 961.00 972.30 -24.70 3,999 21,205 +203 Hover/Click
Dec24 240712 995.50 995.50 965.00 976.60 -24.30 743 2,674 +366 Hover/Click
Mar25 240712 983.10 983.10 983.10 983.10 -24.50 0 50 +0 Hover/Click
Total Volume and Open Interest 4,744 23,938 +569  
Copper(CMX) Weekly Monthly
Jul24 240712 451.95 459.85 449.00 459.85 +9.00 979 2,198 -313 Hover/Click
Sep24 240712 452.75 460.15 447.60 459.30 +8.65 77,706 157,947 -3,633 Hover/Click
Dec24 240712 451.65 458.40 447.40 457.70 +7.05 19,855 70,642 +1,557 Hover/Click
Mar25 240712 453.20 459.65 449.55 459.10 +6.55 2,332 18,843 +386 Hover/Click
May25 240712 454.40 460.30 452.00 460.30 +6.35 1,198 3,907 +546 Hover/Click
Total Volume and Open Interest 103,993 268,470 -642  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep24 240712 40121 40572 40021 40301 +212 160,829 89,782 +1,302 Hover/Click
Dec24 240712 40506 40948 40452 40684 +211 79 304 +8 Hover/Click
Mar25 240712 41118 41125 41118 41118 +213 0 4 +0 Hover/Click
Jun25 240712 41527 41527 41527 41527 +215 3 3 +3 Hover/Click
Total Volume and Open Interest 160,911 90,093 +1,313  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep24 240712 40108 40572 40020 40301 +212 122,343 13,528 -242 Hover/Click
Dec24 240712 40487 40938 40452 40684 +211 236 291 +11 Hover/Click
Mar25 240712 41118 41127 40777 41118 +213 2 3 +1 Hover/Click
Jun25 240712 41060 41527 41060 41527 +215 1 1 +0 Hover/Click
Total Volume and Open Interest 122,582 13,823 -230  
S & P 500 E-Mini(CME) Weekly Monthly
Sep24 240712 5638.50 5708.25 5621.25 5664.75 +25.00 1,970,766 2,044,033 -8,452 Hover/Click
Dec24 240712 5699.00 5772.25 5689.25 5728.25 +26.00 2,225 14,010 +894 Hover/Click
Mar25 240712 5773.25 5830.75 5756.00 5788.00 +25.75 93 780 +22 Hover/Click
Jun25 240712 5842.25 5870.75 5842.25 5842.25 +26.25 9 127 -4 Hover/Click
Total Volume and Open Interest 1,973,099 2,059,871 -7,538  
e-Micro S&P 500(CME) Weekly Monthly
Sep24 240712 5639.00 5708.00 5618.75 5664.75 +25.00 1,078,592 110,611 -5,252 Hover/Click
Dec24 240712 5701.50 5771.50 5682.00 5728.25 +26.00 1,290 2,312 +34 Hover/Click
Mar25 240712 5758.50 5832.00 5757.50 5788.00 +25.75 45 81 -4 Hover/Click
Jun25 240712 5822.00 5870.75 5822.00 5842.25 +26.25 4 56 +2 Hover/Click
Total Volume and Open Interest 1,079,931 113,060 -5,220  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep24 240712 20432.75 20741.00 20335.00 20524.00 +82.25 906,128 261,752 -10,798 Hover/Click
Dec24 240712 20682.00 20996.75 20600.00 20777.75 +82.50 1,804 1,132 +39 Hover/Click
Mar25 240712 20926.50 21217.00 20879.75 21006.50 +83.50 10 21 +7 Hover/Click
Total Volume and Open Interest 907,942 262,908 -10,752  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep24 240712 20430.75 20741.00 20332.25 20524.00 +82.25 1,797,722 70,970 -1,111 Hover/Click
Dec24 240712 20652.00 20996.25 20550.00 20777.75 +82.50 5,517 3,479 +818 Hover/Click
Mar25 240712 20926.00 21217.00 20879.75 21006.50 +83.50 42 63 +21 Hover/Click
Total Volume and Open Interest 1,803,281 74,533 -272  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep24 240712 3024.60 3063.80 3022.80 3046.10 +24.50 14,857 37,524 +312 Hover/Click
Dec24 240712 3063.20 3077.80 3063.20 3063.20 +24.50       Hover/Click
Mar25 240712 3083.80 3083.80 3083.80 3083.80 +26.20       Hover/Click
Total Volume and Open Interest 14,857 37,524 +312  
Volatility Index(CBOE)
Jul24 240712 13.10 13.15 12.60 12.83 -0.29 129,423 100,532 -14,780  
Aug24 240712 14.21 14.25 13.75 14.02 -0.18 111,526 172,956 +13,279  
Sep24 240712 15.27 15.30 14.90 15.05 -0.20 31,326 91,817 +3,921  
Oct24 240712 17.67 17.68 17.35 17.45 -0.20 12,184 49,850 +516  
Total Volume and Open Interest 303,455 481,338 +5,728  
S & P 600(CME)
Sep24 240712 1361.60 1372.80 1361.60 1361.60 +11.20 0 569 +0  
Dec24 240712 1375.90 1375.90 1375.90 1375.90 +11.20        
Total Volume and Open Interest 0 569 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep24 240712 2148.30 2186.40 2144.80 2167.00 +21.40 427,085 458,322 +10,566 Hover/Click
Dec24 240712 2177.10 2207.60 2173.10 2189.00 +21.80 428 339 +73 Hover/Click
Mar25 240712 2210.30 2210.30 2210.30 2210.30 +22.10       Hover/Click
Total Volume and Open Interest 427,513 458,661 +10,639  
e-Micro Russell 2000(CME) Weekly Monthly
Sep24 240712 2147.10 2186.30 2145.10 2167.00 +21.40 98,830 17,128 +2,731 Hover/Click
Dec24 240712 2167.40 2207.70 2166.50 2189.00 +21.80 801 330 +87 Hover/Click
Mar25 240712 2210.30 2210.30 2210.30 2210.30 +22.10 0 5 +0 Hover/Click
Total Volume and Open Interest 99,631 17,470 +2,818  
Nikkei 225(CME)
Sep24 240712 41695 41855 41040 41265 -340 15,769 14,779 -218  
Dec24 240712 41250 41680 40965 41135 -330 30 29 -4  
Total Volume and Open Interest 15,799 14,808 -222  
Nikkei 225(SGX) Weekly Monthly
Sep24 240712 42375 42390 41155 41215 -1160 30,742 99,960 +1,718  
Dec24 240712 42100 42100 40975 40975 -1165 17 4,709 +4  
Mar25 240712 41385 41385 40930 40930 -1170 0 266 +0  
Total Volume and Open Interest 30,820 109,787 +1,737  
Nikkei 225 Mini(JPX)
Sep24 240712 42290 42395 41170 41170 -1200 833,643 344,261 +5,658  
Dec24 240712 42095 42185 40965 40980 -1170 19,213 12,039 +36  
Mar25 240712 42130 42180 40950 40950 -1190 1,342 3,145 +154  
Total Volume and Open Interest 913,383 472,567 +27,501  
Nikkei 225(JPX)
Sep24 240712 42290 42400 41170 41170 -1200 60,001 189,736 +2,591  
Dec24 240712 42100 42150 40980 40980 -1170 611 43,682 -656  
Mar25 240712 41550 41550 40950 40950 -1190 34 5,165 +7  
Total Volume and Open Interest 60,655 262,844 +2,243  
Nikkei 225(CME) Yen
Sep24 240712 41635 41810 40995 41210 -350 51,791 52,403 -646  
Dec24 240712 41005 41565 40845 41005 -350 30 37 +18  
Mar25 240712 41200 41200 41200 41200 -325        
Total Volume and Open Interest 51,821 52,440 -628  
Nikkei 225(CME) e-Mini Yen
Sep24 240712 41210 41210 41210 41210 -350        
Dec24 240712 41005 41005 41005 41005 -350        
Mar25 240712 41200 41200 41200 41200 -325 0 1 +0  
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jul24 240712 7634.0 7741.5 7634.0 7729.0 +97.0 46,389 184,000 -2,815  
Aug24 240712 7675.0 7764.0 7675.0 7752.0 +96.0 1,749 50 -1  
Sep24 240712 7815.0 7817.5 7782.0 7782.0 +98.0 17 2,710 -4  
Dec24 240712 7834.5 7834.5 7834.5 7834.5 +98.0 0 20 +0  
Mar25 240712 7894.0 7894.0 7894.0 7894.0 +96.0        
Jun25 240712 7773.5 7773.5 7773.5 7773.5 +94.0        
Total Volume and Open Interest 48,155 186,780 -2,820  
Hang Seng Index(HKFE) Weekly Monthly
Jul24 240712 17856 18380 17838 18366 +509 101,414 122,025 -1,184  
Aug24 240712 17884 18401 17875 18395 +510 959 5,670 +100  
Sep24 240712 17842 18359 17842 18357 +510 2,093 15,109 +45  
Total Volume and Open Interest 105,180 151,032 -647  
DAX(EUREX) Weekly Monthly
Sep24 240712 18660.0 18928.0 18660.0 18917.0 +232.0 36,446 56,731 -134  
Dec24 240712 19000.0 19101.0 19000.0 19101.0 +234.0 5 199 +2  
Mar25 240712 19293.0 19293.0 19293.0 19293.0 +245.0        
Total Volume and Open Interest 36,451 56,930 -132  
Mini-DAX(EUREX)
Sep24 240712 18658.0 18927.0 18654.0 18917.0 +232.0 25,944 7,799 +342  
Dec24 240712 18872.0 19101.0 18872.0 19101.0 +234.0 11 33 +1  
Mar25 240712 19293.0 19293.0 19293.0 19293.0 +245.0        
Total Volume and Open Interest 25,955 7,832 +343  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep24 240712 5002 5087 5002 5085 +70 642,446 2,294,894 -13,667  
Dec24 240712 5060 5114 5055 5114 +69 6 45,406 -7  
Mar25 240712 5149 5149 5149 5149 +70 0 6,000 +0  
Total Volume and Open Interest 642,452 2,347,175 -13,674  
Swiss Market Index(EUREX) Weekly Monthly
Sep24 240712 12300 12414 12285 12402 +108 29,793 178,052 +6,068  
Dec24 240712 12350 12444 12350 12444 +107 2 1,493 +1  
Mar25 240712 12436 12436 12436 12436 +107 0 8 +0  
Total Volume and Open Interest 29,795 179,553 +6,069  
FT-SE 100(EURONEXT) Weekly Monthly
Sep24 240712 8243.00 8299.00 8243.00 8276.00 +27.50 64,498 481,109 +2,658  
Dec24 240712 8339.00 8352.00 8335.00 8335.00 +27.50 1 369 +0  
Mar25 240712 8364.00 8364.00 8364.00 8364.00 +27.50        
Total Volume and Open Interest 64,499 481,478 +2,658  
SPI 200(SFE) Weekly Monthly
Sep24 240712 7865.0 7953.0 7859.0 7941.0 +72.0 38,377 295,530 +2,100  
Dec24 240712 7993.0 7993.0 7993.0 7993.0 +72.0 0 45 +0  
Mar25 240712 7981.0 7981.0 7981.0 7981.0 +72.0        
Total Volume and Open Interest 38,391 296,231 +2,112  
FTSE MIB(ISE)
Sep24 240712 34550.00 34800.00 34540.00 34749.00 +260.00 9,855 89,739 +400  
Dec24 240712 34590.00 34694.00 34590.00 34694.00 +260.00 10 55 +7  
Mar25 240712 34879.00 34879.00 34879.00 34879.00 +282.00        
Total Volume and Open Interest 9,865 89,794 +407  
KOSPI 200(KFE)
Sep24 240712 396.25 397.85 392.95 395.25 -5.30 244,315 288,698 -6,581  
Dec24 240712 398.50 399.85 394.90 397.15 -5.50 511 21,816 -102  
Mar25 240712 395.75 396.35 395.75 396.35 -7.05 0 1,944 -1  
Total Volume and Open Interest 244,826 317,179 -6,684  
GSCI(CME) Weekly Monthly
Jul24 240712 578.00 579.75 576.95 577.40 -0.45 100 186 -99  
Aug24 240712 573.05 574.50 572.60 573.05 -0.20 226 411 +123  
Sep24 240712 570.55 570.55 570.55 570.55 -5.20        
Total Volume and Open Interest 326 597 +24  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

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

FREE for a limited time!!!