Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon July 15, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug24 240715 1100.00 1101.00 1075.75 1078.00 -27.00 41,399 90,503 -1,835 Hover/Click
Sep24 240715 1048.75 1056.75 1032.25 1033.75 -24.75 29,276 50,452 +3,059 Hover/Click
Nov24 240715 1057.00 1064.00 1038.50 1040.00 -25.25 122,272 424,443 +6,897 Hover/Click
Jan25 240715 1072.75 1079.25 1053.25 1055.00 -25.75 25,659 68,958 +88 Hover/Click
Mar25 240715 1085.25 1091.25 1065.50 1067.00 -25.75 18,340 122,301 +1,487 Hover/Click
May25 240715 1096.25 1102.25 1075.75 1077.25 -26.50 7,777 34,660 +243 Hover/Click
Jul25 240715 1105.25 1111.50 1084.25 1085.25 -28.00 3,939 21,524 +668 Hover/Click
Aug25 240715 1091.25 1092.50 1082.50 1082.50 -26.75 214 1,733 +12 Hover/Click
Sep25 240715 1074.25 1077.75 1068.25 1068.25 -24.00 309 977 -41 Hover/Click
Nov25 240715 1080.75 1088.00 1065.00 1068.00 -22.25 1,733 13,149 +23 Hover/Click
Jan26 240715 1089.00 1089.00 1079.00 1079.50 -21.75 109 316 +46 Hover/Click
Mar26 240715 1091.50 1091.50 1081.25 1081.75 -20.00 7 30 +0 Hover/Click
May26 240715 1086.50 1086.50 1085.75 1086.50 -19.25 67 102 +63 Hover/Click
Jul26 240715 1093.25 1093.25 1092.25 1093.25 -18.25 97 276 -57 Hover/Click
Total Volume and Open Interest 251,253 829,606 +10,414  
Soybean Meal(CBOT) Weekly Monthly
Aug24 240715 338.00 338.00 332.80 333.80 -5.00 30,105 67,336 -2,734 Hover/Click
Sep24 240715 319.00 319.50 313.00 314.10 -5.50 25,135 65,501 +137 Hover/Click
Oct24 240715 311.00 312.40 305.30 306.20 -5.40 17,244 45,696 -326 Hover/Click
Dec24 240715 313.00 315.00 307.30 308.30 -5.80 53,294 242,204 +308 Hover/Click
Jan25 240715 314.70 316.20 308.60 309.30 -6.20 10,726 43,510 +1,032 Hover/Click
Mar25 240715 316.90 318.20 310.40 311.00 -6.50 7,058 30,504 +192 Hover/Click
May25 240715 319.70 321.00 313.20 313.80 -6.80 3,705 13,413 +898 Hover/Click
Jul25 240715 323.10 324.50 316.70 317.20 -6.90 4,471 10,800 +1,056 Hover/Click
Aug25 240715 323.00 324.80 317.50 317.80 -6.60 707 2,529 +111 Hover/Click
Sep25 240715 322.50 324.30 317.10 317.60 -6.40 746 2,068 +185 Hover/Click
Total Volume and Open Interest 153,995 526,974 +1,118  
Soybean Oil(CBOT) Weekly Monthly
Aug24 240715 46.65 46.70 45.18 46.42 -0.23 45,887 79,505 -3,065 Hover/Click
Sep24 240715 46.19 46.40 44.94 46.07 -0.32 35,825 64,797 +3,214 Hover/Click
Oct24 240715 45.50 45.72 44.37 45.36 -0.50 20,492 54,096 +884 Hover/Click
Dec24 240715 45.33 45.47 44.07 44.91 -0.68 68,582 219,650 +1,640 Hover/Click
Jan25 240715 45.32 45.38 44.01 44.64 -0.87 14,448 55,642 +1,567 Hover/Click
Mar25 240715 45.15 45.15 44.05 44.53 -0.97 7,873 37,759 +1,103 Hover/Click
May25 240715 45.29 45.31 44.11 44.53 -0.99 2,337 13,938 -134 Hover/Click
Jul25 240715 45.19 45.19 44.15 44.49 -1.01 2,028 7,114 +101 Hover/Click
Aug25 240715 44.80 44.87 43.98 44.28 -1.01 110 1,632 +6 Hover/Click
Sep25 240715 44.50 44.56 43.82 44.02 -1.01 31 1,233 +0 Hover/Click
Total Volume and Open Interest 198,099 542,390 +5,152  
Canola(WCE) Weekly Monthly
Nov24 240715 618.7 618.7 604.4 615.5 -3.2 22,189 211,674 +2,319 Hover/Click
Jan25 240715 628.2 628.2 614.0 624.3 -3.8 5,956 36,855 +5 Hover/Click
Mar25 240715 636.6 636.6 621.7 630.7 -5.4 2,386 18,043 +233 Hover/Click
May25 240715 640.0 641.5 628.6 636.1 -6.3 201 7,259 +3 Hover/Click
Jul25 240715 632.1 639.9 631.1 638.4 -7.3 38 1,084 +30 Hover/Click
Nov25 240715 611.4 611.4 611.4 611.4 -4.5 9 816 +9 Hover/Click
Total Volume and Open Interest 30,779 275,739 +2,599  
Corn(CBOT) Weekly Monthly
Sep24 240715 403.00 403.00 389.50 390.50 -11.50 211,323 606,796 -10,103 Hover/Click
Dec24 240715 416.00 416.00 403.25 404.25 -10.50 239,592 667,283 +242 Hover/Click
Mar25 240715 429.25 429.25 416.50 417.75 -10.25 60,999 136,317 +704 Hover/Click
May25 240715 438.50 438.75 426.50 427.75 -10.25 11,390 34,050 +210 Hover/Click
Jul25 240715 446.50 446.50 434.50 435.50 -10.25 17,388 62,299 +676 Hover/Click
Sep25 240715 447.00 447.25 439.00 440.00 -7.00 3,688 11,621 +255 Hover/Click
Dec25 240715 452.50 453.75 447.25 448.75 -4.25 10,983 44,120 +2,142 Hover/Click
Mar26 240715 459.75 463.75 458.25 459.25 -4.00 468 1,785 +88 Hover/Click
May26 240715 467.50 467.75 464.25 465.00 -4.25 25 355 +16 Hover/Click
Jul26 240715 470.25 471.75 468.00 468.75 -4.50 86 467 +16 Hover/Click
Total Volume and Open Interest 556,051 1,567,621 -5,795  
Wheat(CBOT) Weekly Monthly
Sep24 240715 551.00 552.50 531.00 532.50 -18.25 79,921 204,249 +976 Hover/Click
Dec24 240715 576.00 576.50 555.00 556.50 -19.25 37,699 123,881 +14 Hover/Click
Mar25 240715 597.50 599.25 576.00 577.50 -20.00 16,218 46,879 +1,690 Hover/Click
May25 240715 609.00 609.00 589.00 590.25 -19.50 5,474 8,051 +459 Hover/Click
Jul25 240715 615.25 615.50 597.25 598.50 -17.75 2,615 18,204 -27 Hover/Click
Sep25 240715 624.50 624.50 610.25 611.00 -16.25 297 1,836 +4 Hover/Click
Total Volume and Open Interest 142,420 406,406 +3,082  
Wheat(KCBT) Weekly Monthly
Sep24 240715 569.00 571.75 550.25 555.50 -12.25 39,334 131,467 -1,198 Hover/Click
Dec24 240715 587.00 587.50 568.75 572.25 -14.25 17,888 73,313 -138 Hover/Click
Mar25 240715 603.00 603.00 585.00 587.00 -15.00 6,108 26,327 +242 Hover/Click
May25 240715 611.00 611.00 593.50 595.50 -14.50 1,381 4,381 -66 Hover/Click
Jul25 240715 611.00 611.00 595.75 597.00 -14.75 599 5,976 +14 Hover/Click
Sep25 240715 610.00 612.25 605.50 606.00 -14.00 7 449 -1 Hover/Click
Dec25 240715 625.00 626.00 619.00 619.25 -12.75 2 242 +0 Hover/Click
Total Volume and Open Interest 65,321 242,200 -1,153  
Wheat(MGE) Weekly Monthly
Sep24 240715 597.50 598.00 579.25 580.75 -16.75 6,677 48,398 +563 Hover/Click
Dec24 240715 617.50 617.75 600.25 601.25 -16.00 5,689 19,343 +318 Hover/Click
Mar25 240715 635.75 635.75 618.75 619.25 -15.75 1,756 7,762 +377 Hover/Click
May25 240715 645.75 646.25 630.00 630.25 -15.75 406 2,508 +81 Hover/Click
Jul25 240715 655.75 656.25 640.00 640.25 -15.25 37 279 +9 Hover/Click
Sep25 240715 642.50 642.50 641.00 641.00 -11.00 8 371 +4 Hover/Click
Total Volume and Open Interest 14,573 78,837 +1,352  
Oats(CBOT) Weekly Monthly
Sep24 240715 320.25 321.00 311.00 317.75 -0.50 269 1,393 -119 Hover/Click
Dec24 240715 318.50 320.50 311.25 313.75 -4.50 399 3,818 -34 Hover/Click
Mar25 240715 315.25 316.25 315.25 315.50 -5.25 10 181 +10 Hover/Click
May25 240715 320.50 320.50 320.50 320.50 -5.75 0 7 +0 Hover/Click
Total Volume and Open Interest 678 5,420 -143  
Rough Rice(CBOT) Weekly Monthly
Jul24 240712 18.61 19.62 18.59 19.55 +2.00 46 156 -33 Hover/Click
Sep24 240715 14.64 14.90 14.56 14.70 +0.06 381 8,101 +53 Hover/Click
Nov24 240715 14.86 15.06 14.81 14.94 +0.05 108 531 -2 Hover/Click
Jan25 240715 15.20 15.28 15.15 15.15 +0.04 2 80 +1 Hover/Click
Total Volume and Open Interest 491 8,852 -104  
Live Cattle(CME) Weekly Monthly
Aug24 240715 182.700 183.380 181.850 182.130 -0.250 44,022 73,592 -9,872 Hover/Click
Oct24 240715 184.200 184.880 183.350 183.800 -0.280 38,886 123,494 +10,027 Hover/Click
Dec24 240715 185.630 186.450 185.035 185.650 +0.165 15,076 64,202 +1,135 Hover/Click
Feb25 240715 187.750 188.750 187.330 187.985 +0.235 6,456 30,620 +315 Hover/Click
Apr25 240715 189.850 190.700 189.350 189.850 -0.030 2,941 20,279 +480 Hover/Click
Jun25 240715 183.050 183.630 182.450 182.950 -0.100 1,027 7,664 +214 Hover/Click
Total Volume and Open Interest 109,164 323,713 +2,547  
Feeder Cattle(CME) Weekly Monthly
Aug24 240715 259.050 260.250 257.950 258.775 +0.125 8,943 15,548 -310 Hover/Click
Sep24 240715 258.600 260.150 257.650 258.900 +0.800 5,113 12,968 +651 Hover/Click
Oct24 240715 257.800 259.700 257.185 258.480 +0.930 3,052 9,066 +367 Hover/Click
Nov24 240715 257.650 258.900 256.450 257.835 +0.835 1,821 6,026 +116 Hover/Click
Jan25 240715 255.080 256.400 254.000 255.485 +0.750 1,059 3,793 -30 Hover/Click
Mar25 240715 255.050 256.275 253.900 255.450 +0.665 359 2,129 +20 Hover/Click
Apr25 240715 256.730 257.730 255.800 257.300 +0.570 160 555 +29 Hover/Click
Total Volume and Open Interest 20,584 50,594 +871  
Lean Hogs(CME) Weekly Monthly
Aug24 240715 88.780 89.800 88.080 88.430 -0.020 41,753 62,702 -4,944 Hover/Click
Oct24 240715 70.300 70.930 69.200 69.780 -0.370 36,085 95,718 +9,040 Hover/Click
Dec24 240715 62.650 62.900 61.830 62.380 unch 14,849 51,233 +1,977 Hover/Click
Feb25 240715 67.830 67.880 66.630 67.200 -0.300 6,659 19,842 +861 Hover/Click
Apr25 240715 74.450 74.450 73.050 73.380 -0.670 3,540 16,824 +239 Hover/Click
May25 240715 80.230 82.450 80.230 81.500 -0.680 342 297 +189  
Jun25 240715 88.180 88.380 86.880 87.130 -0.750 669 3,532 +76 Hover/Click
Jul25 240715 89.230 89.330 87.950 88.250 -0.550 282 996 -1 Hover/Click
Total Volume and Open Interest 107,507 262,592 +7,253  
Class III Milk(CME) Weekly Monthly
Jul24 240715 19.77 19.78 19.72 19.77 +0.01 116 3,635 +49 Hover/Click
Aug24 240715 19.69 19.83 19.60 19.69 unch 609 4,622 +69 Hover/Click
Sep24 240715 20.10 20.36 20.05 20.26 +0.18 287 2,749 +37 Hover/Click
Oct24 240715 20.22 20.41 20.14 20.30 +0.09 121 2,036 +10 Hover/Click
Nov24 240715 19.85 19.96 19.83 19.93 -0.02 54 1,538 +10 Hover/Click
Dec24 240715 19.27 19.42 19.27 19.41 -0.01 23 1,440 -9 Hover/Click
Jan25 240715 18.74 18.74 18.73 18.73 -0.06 2 695 +0 Hover/Click
Feb25 240715 18.52 18.52 18.45 18.52 -0.04 2 782 +0 Hover/Click
Mar25 240715 18.45 18.45 18.40 18.45 -0.05 2 641 +0 Hover/Click
Apr25 240715 18.35 18.35 18.32 18.35 -0.04 3 461 +0 Hover/Click
May25 240715 18.36 18.36 18.35 18.36 -0.03 3 425 +0 Hover/Click
Jun25 240715 18.35 18.35 18.35 18.35 -0.05 3 301 +0 Hover/Click
Jul25 240715 18.32 18.35 18.32 18.35 -0.05 2 276 +2 Hover/Click
Total Volume and Open Interest 1,291 20,256 +197  
Cocoa(ICE) Weekly Monthly
Jul24 240715 8399 8463 8399 8463 -60 0 400 +0 Hover/Click
Sep24 240715 8258 8670 7980 8595 +274 8,591 48,087 -225 Hover/Click
Dec24 240715 7248 7562 6990 7490 +194 4,575 44,195 +303 Hover/Click
Mar25 240715 6443 6667 6239 6612 +127 2,206 24,824 -197 Hover/Click
May25 240715 6240 6409 6049 6358 +88 802 8,900 -22 Hover/Click
Jul25 240715 6094 6230 5917 6189 +61 284 6,895 +37 Hover/Click
Sep25 240715 5837 6052 5781 6019 +38 104 2,263 -4 Hover/Click
Total Volume and Open Interest 16,622 138,195 -88  
Coffee "C"(ICE) Weekly Monthly
Jul24 240715 249.30 249.50 244.15 244.15 -6.30 48 138 -45 Hover/Click
Sep24 240715 248.25 248.25 240.25 242.15 -6.60 19,835 107,254 +195 Hover/Click
Dec24 240715 245.75 246.05 238.60 240.40 -6.40 11,776 64,224 +1,629 Hover/Click
Mar25 240715 243.45 243.55 236.60 238.35 -6.20 6,438 34,676 +2,340 Hover/Click
May25 240715 240.25 240.45 233.75 235.60 -6.10 1,245 8,308 -36 Hover/Click
Jul25 240715 237.45 237.45 231.20 232.95 -5.90 659 4,455 -165 Hover/Click
Total Volume and Open Interest 41,202 230,820 +4,244  
Orange Juice(ICE) Weekly Monthly
Sep24 240715 450.65 454.60 442.95 451.60 +1.80 916 7,733 -71 Hover/Click
Nov24 240715 441.10 442.75 431.00 439.45 +1.45 284 1,287 +49 Hover/Click
Jan25 240715 430.80 431.10 430.80 431.10 +1.70 78 325 +44 Hover/Click
Mar25 240715 418.35 418.35 418.35 418.35 +1.70 4 30 +3 Hover/Click
May25 240715 405.70 405.70 405.70 405.70 +1.70 0 1 +0 Hover/Click
Jul25 240715 396.80 396.80 396.80 396.80 +1.70       Hover/Click
Total Volume and Open Interest 1,282 9,377 +25  
Sugar #11(ICE) Weekly Monthly
Oct24 240715 19.15 19.82 19.09 19.76 +0.56 46,493 335,638 -2,383 Hover/Click
Mar25 240715 19.57 20.16 19.50 20.12 +0.50 23,482 188,364 -191 Hover/Click
May25 240715 18.90 19.36 18.81 19.32 +0.39 11,521 84,375 +724 Hover/Click
Jul25 240715 18.44 18.81 18.36 18.77 +0.31 8,523 68,361 -1,453 Hover/Click
Oct25 240715 18.30 18.61 18.20 18.57 +0.28 6,109 40,248 +2,151 Hover/Click
Mar26 240715 18.36 18.66 18.30 18.64 +0.26 1,441 22,337 -199 Hover/Click
May26 240715 17.75 18.00 17.70 17.99 +0.22 757 9,261 -131 Hover/Click
Jul26 240715 17.45 17.65 17.40 17.65 +0.18 1,554 9,445 +598 Hover/Click
Oct26 240715 17.40 17.59 17.36 17.59 +0.13 1,643 7,957 +437 Hover/Click
Total Volume and Open Interest 102,144 770,662 -11  
London Cocoa(LCE) Weekly Monthly
Jul24 240715 7166 8240 7155 8214 +869 313 2,839 -18 Hover/Click
Sep24 240715 6830 7089 6551 7039 +209 3,329 58,062 -282 Hover/Click
Dec24 240715 5638 5900 5437 5862 +189 2,704 50,528 +238 Hover/Click
Mar25 240715 4994 5163 4840 5127 +120 1,505 51,425 -36 Hover/Click
May25 240715 4815 4963 4686 4932 +104 2,854 20,279 +1,734 Hover/Click
Jul25 240715 4642 4803 4550 4778 +95 211 11,071 -11 Hover/Click
Sep25 240715 4508 4648 4415 4621 +84 85 7,849 -24 Hover/Click
Total Volume and Open Interest 11,054 213,466 +1,587  
London Sugar(LCE) Weekly Monthly
Aug24 240715 547.10 577.00 544.50 571.60 +24.00 4,705 4,456 -1,296 Hover/Click
Oct24 240715 542.40 562.00 539.00 560.50 +18.10 7,129 43,598 +848 Hover/Click
Dec24 240715 536.30 553.50 533.50 552.10 +15.20 1,125 16,422 +195 Hover/Click
Mar25 240715 535.90 550.60 533.10 549.80 +13.90 519 16,731 +165 Hover/Click
May25 240715 533.00 545.50 530.00 544.90 +12.30 188 5,027 +53 Hover/Click
Total Volume and Open Interest 13,970 94,005 +90  
Cotton(ICE) Weekly Monthly
Oct24 240715 69.33 71.56 68.90 70.86 +1.94 34 386 -2 Hover/Click
Dec24 240715 71.25 73.00 70.93 72.44 +1.17 13,295 156,069 +399 Hover/Click
Mar25 240715 73.14 74.80 72.97 74.26 +1.16 3,404 34,450 +643 Hover/Click
May25 240715 74.47 76.05 74.28 75.59 +1.12 1,445 10,183 +134 Hover/Click
Jul25 240715 75.47 76.89 75.31 76.56 +1.02 575 6,072 +93 Hover/Click
Oct25 240715 76.04 76.04 76.04 76.04 +1.92 6 4 +2 Hover/Click
Total Volume and Open Interest 19,033 217,027 +1,385  
Crude Oil(NYM) Weekly Monthly
Aug24 240715 82.16 82.58 81.47 81.91 -0.30 370,062 185,720 -39,843 Hover/Click
Sep24 240715 80.96 81.35 80.36 80.84 -0.18 276,671 317,171 +9,863 Hover/Click
Oct24 240715 79.84 80.26 79.36 79.77 -0.19 128,325 177,562 +10,982 Hover/Click
Nov24 240715 78.98 79.35 78.52 78.88 -0.22 74,838 93,376 +3,799 Hover/Click
Dec24 240715 78.20 78.63 77.84 78.15 -0.25 110,378 219,470 -1,240 Hover/Click
Jan25 240715 77.62 77.97 77.25 77.52 -0.26 29,698 79,243 +2,661 Hover/Click
Feb25 240715 77.04 77.38 76.69 76.95 -0.25 11,428 46,332 +1,029 Hover/Click
Mar25 240715 76.73 76.83 76.18 76.43 -0.23 20,139 55,834 -1,434 Hover/Click
Apr25 240715 76.17 76.17 75.76 75.95 -0.22 4,289 32,812 -406 Hover/Click
May25 240715 75.60 75.69 75.30 75.50 -0.21 1,406 30,509 +161 Hover/Click
Jun25 240715 75.34 75.41 74.83 75.07 -0.21 30,521 110,200 +2,216 Hover/Click
Jul25 240715 74.59 74.79 74.56 74.63 -0.20 1,601 32,659 +435 Hover/Click
Aug25 240715 73.79 74.37 73.65 74.21 -0.20 390 20,951 +101 Hover/Click
Sep25 240715 73.80 73.83 73.78 73.83 -0.20 2,078 32,038 +249 Hover/Click
Oct25 240715 73.46 73.46 73.46 73.46 -0.21 324 15,054 -101 Hover/Click
Nov25 240715 73.13 73.13 73.13 73.13 -0.21 367 15,308 +65 Hover/Click
Total Volume and Open Interest 1,110,602 1,792,528 -4,792  
e-miNY Crude Oil(NYM)
Aug24 240715 82.050 82.550 81.475 81.900 -0.300 8,030 1,245 -51  
Sep24 240715 80.800 81.325 80.375 80.850 -0.175 1,112 574 +75  
Oct24 240715 79.650 80.225 79.400 79.775 -0.175 55 157 +38  
Nov24 240715 78.850 79.325 78.575 78.875 -0.225 0 19 +0  
Dec24 240715 78.550 78.575 77.875 78.150 -0.250 11 179 +4  
Jan25 240715 77.525 77.525 77.525 77.525 -0.250 0 6 +0  
Feb25 240715 76.950 76.950 76.950 76.950 -0.250 0 3 +0  
Mar25 240715 76.425 76.425 76.425 76.425 -0.225 0 3 +0  
Apr25 240715 75.950 75.950 75.950 75.950 -0.225 9 2 +0  
May25 240715 75.500 75.700 75.250 75.500 -0.200 1 5 -1  
Total Volume and Open Interest 9,220 2,232 +65  
NY Harbor ULSD(NYM) Weekly Monthly
Aug24 240715 250.64 252.76 248.61 251.36 +0.40 46,909 63,346 -6,052 Hover/Click
Sep24 240715 252.37 254.20 250.25 252.79 +0.10 42,298 87,252 +2,604 Hover/Click
Oct24 240715 254.63 255.29 251.54 253.90 -0.04 20,617 38,479 -312 Hover/Click
Nov24 240715 254.55 255.38 251.83 254.10 -0.10 10,910 30,303 +811 Hover/Click
Dec24 240715 253.32 254.60 251.21 253.39 -0.06 16,950 55,301 +952 Hover/Click
Jan25 240715 253.94 254.71 251.48 253.53 -0.09 5,531 22,485 +778 Hover/Click
Feb25 240715 252.01 254.24 251.20 253.15 -0.09 1,706 11,478 +265 Hover/Click
Mar25 240715 250.75 252.93 250.03 251.90 -0.10 1,608 17,710 +105 Hover/Click
Apr25 240715 248.71 250.74 248.03 249.78 -0.16 1,052 7,503 +370 Hover/Click
May25 240715 247.10 248.64 246.71 248.20 -0.20 712 3,236 -56 Hover/Click
Jun25 240715 246.11 247.94 245.44 246.96 -0.26 2,352 23,854 +481 Hover/Click
Jul25 240715 246.00 247.64 245.41 246.82 -0.24 283 2,309 +42 Hover/Click
Aug25 240715 246.00 247.28 246.00 246.83 -0.22 107 1,191 +30 Hover/Click
Sep25 240715 246.00 247.48 246.00 246.93 -0.20 106 1,359 +39 Hover/Click
Total Volume and Open Interest 151,829 380,533 +114  
RBOB Gasoline(NYM) Weekly Monthly
Aug24 240715 251.27 252.09 248.07 249.16 -2.37 53,740 94,353 -10,952 Hover/Click
Sep24 240715 247.71 248.82 245.32 246.46 -1.97 51,068 122,033 +3,778 Hover/Click
Oct24 240715 229.23 229.68 226.76 227.74 -1.67 19,933 55,143 +2,526 Hover/Click
Nov24 240715 223.45 223.71 221.16 222.10 -1.39 12,148 37,428 +708 Hover/Click
Dec24 240715 219.68 219.72 217.41 218.30 -1.23 13,207 38,428 +1,932 Hover/Click
Jan25 240715 217.85 218.03 215.86 216.68 -1.22 5,729 18,191 +465 Hover/Click
Feb25 240715 217.73 217.91 216.36 217.08 -1.09 2,260 5,878 +202 Hover/Click
Mar25 240715 218.92 219.31 217.83 218.58 -0.95 2,683 12,844 +838 Hover/Click
Apr25 240715 237.94 238.27 237.41 237.81 -0.64 361 5,805 +84 Hover/Click
May25 240715 237.07 237.72 236.60 237.25 -0.67 213 2,185 -11 Hover/Click
Total Volume and Open Interest 161,758 403,086 -487  
e-miNY RBOB Gasoline(NYM)
Aug24 240715 249.16 249.16 249.16 249.16 -2.37 0 2 +0  
Sep24 240715 246.46 246.46 246.46 246.46 -1.97        
Oct24 240715 227.74 227.74 227.74 227.74 -1.67        
Nov24 240715 222.10 222.10 222.10 222.10 -1.39        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Aug24 240715 2.273 2.285 2.147 2.158 -0.171 129,723 159,921 -9,502 Hover/Click
Sep24 240715 2.283 2.284 2.167 2.178 -0.153 101,057 314,458 +8,988 Hover/Click
Oct24 240715 2.385 2.389 2.284 2.292 -0.142 42,669 148,676 +84 Hover/Click
Nov24 240715 2.803 2.807 2.742 2.750 -0.099 34,822 142,278 +5,300 Hover/Click
Dec24 240715 3.326 3.326 3.262 3.288 -0.069 14,816 80,178 +1,121 Hover/Click
Jan25 240715 3.607 3.608 3.558 3.586 -0.058 30,473 125,383 +4,816 Hover/Click
Feb25 240715 3.456 3.467 3.418 3.448 -0.051 5,006 47,555 +119 Hover/Click
Mar25 240715 3.092 3.092 3.042 3.068 -0.045 9,785 113,895 +153 Hover/Click
Apr25 240715 2.893 2.893 2.856 2.870 -0.042 7,493 72,332 +576 Hover/Click
May25 240715 2.929 2.932 2.892 2.908 -0.041 2,575 43,664 +85 Hover/Click
Jun25 240715 3.099 3.101 3.058 3.076 -0.048 1,269 22,900 -123 Hover/Click
Jul25 240715 3.289 3.292 3.247 3.267 -0.052 3,805 23,494 -151 Hover/Click
Aug25 240715 3.336 3.336 3.293 3.315 -0.050 2,121 13,668 +96 Hover/Click
Sep25 240715 3.300 3.302 3.258 3.279 -0.050 889 11,606 -38 Hover/Click
Oct25 240715 3.366 3.370 3.324 3.344 -0.052 4,337 40,911 -42 Hover/Click
Nov25 240715 3.673 3.687 3.628 3.658 -0.052 864 12,882 -123 Hover/Click
Total Volume and Open Interest 401,805 1,570,405 +13,194  
Brent Crude Oil(ICE) Weekly Monthly
Sep24 240715 85.10 85.37 84.42 84.85 -0.18 363,928 423,144 -31,863 Hover/Click
Oct24 240715 84.07 84.44 83.50 83.90 -0.20 274,917 443,419 +6,326 Hover/Click
Nov24 240715 83.42 83.59 82.74 83.10 -0.22 159,899 262,523 +8,976 Hover/Click
Dec24 240715 82.59 82.91 82.09 82.42 -0.24 171,162 318,736 +660 Hover/Click
Jan25 240715 82.27 82.30 81.56 81.86 -0.24 33,494 106,144 +4,361 Hover/Click
Feb25 240715 81.67 81.72 81.09 81.38 -0.22 17,776 62,651 -263 Hover/Click
Mar25 240715 80.98 81.24 80.65 80.93 -0.21 26,176 86,494 +2,153 Hover/Click
Apr25 240715 80.51 80.80 80.24 80.51 -0.20 8,438 46,347 +197 Hover/Click
May25 240715 80.27 80.37 79.83 80.10 -0.19 5,184 54,212 +389 Hover/Click
Jun25 240715 80.12 80.12 79.46 79.71 -0.18 31,165 126,389 +957 Hover/Click
Jul25 240715 79.18 79.60 79.13 79.33 -0.18 2,344 28,713 -19 Hover/Click
Aug25 240715 79.08 79.20 78.75 78.96 -0.18 1,405 27,238 -35 Hover/Click
Sep25 240715 78.59 78.59 78.59 78.59 -0.18 1,603 29,617 +255 Hover/Click
Oct25 240715 78.23 78.23 78.23 78.23 -0.18 704 17,689 +85 Hover/Click
Total Volume and Open Interest 1,126,381 2,398,447 -6,862  
Gas Oil(ICE) Weekly Monthly
Aug24 240715 773.00 777.75 766.25 773.75 -5.50 97,995 182,064 -3,599 Hover/Click
Sep24 240715 773.25 777.75 767.00 773.75 -5.75 84,154 173,106 +11,601 Hover/Click
Oct24 240715 774.50 777.75 768.00 774.50 -5.75 42,500 97,845 -3,155 Hover/Click
Nov24 240715 772.50 773.50 764.25 770.25 -6.00 19,523 71,272 +2,305 Hover/Click
Dec24 240715 764.25 767.75 758.50 764.25 -5.75 33,922 113,425 +3,355 Hover/Click
Jan25 240715 763.50 765.75 756.75 762.50 -5.50 9,658 47,197 +294 Hover/Click
Feb25 240715 758.50 763.75 755.25 760.75 -5.25 4,787 23,683 +379 Hover/Click
Mar25 240715 755.00 760.25 752.50 757.75 -5.00 6,093 42,658 +997 Hover/Click
Apr25 240715 751.00 755.50 748.50 753.50 -5.00 1,093 12,865 +262 Hover/Click
May25 240715 747.50 751.75 745.25 749.75 -5.00 531 11,309 +77 Hover/Click
Total Volume and Open Interest 308,463 898,636 +12,704  
WTI Crude Oil(ICE) Weekly Monthly
Aug24 240715 82.13 82.50 81.48 81.91 -0.30 38,956 53,362 -2,681 Hover/Click
Sep24 240715 80.99 81.28 80.38 80.84 -0.18 100,057 100,917 +70 Hover/Click
Oct24 240715 79.65 80.05 79.41 79.77 -0.19 72,108 54,306 -1,313 Hover/Click
Nov24 240715 79.07 79.20 78.57 78.88 -0.22 55,237 25,349 +750 Hover/Click
Dec24 240715 78.39 78.44 77.86 78.15 -0.25 58,642 101,877 -2,485 Hover/Click
Jan25 240715 77.75 77.75 77.34 77.52 -0.26 12,777 23,449 +35 Hover/Click
Feb25 240715 77.12 77.15 76.79 76.95 -0.25 5,019 17,569 -14 Hover/Click
Mar25 240715 76.42 76.63 76.37 76.43 -0.23 5,415 22,445 -1,164 Hover/Click
Apr25 240715 75.89 75.95 75.89 75.95 -0.22 678 12,175 +161 Hover/Click
May25 240715 75.50 75.50 75.50 75.50 -0.21 217 11,707 +56 Hover/Click
Jun25 240715 75.22 75.26 74.95 75.07 -0.21 6,078 36,474 +385 Hover/Click
Jul25 240715 74.63 74.63 74.63 74.63 -0.20 110 10,994 -30 Hover/Click
Aug25 240715 74.21 74.21 74.21 74.21 -0.20 55 11,221 -3 Hover/Click
Sep25 240715 73.83 73.83 73.83 73.83 -0.20 123 14,123 -31 Hover/Click
Oct25 240715 73.46 73.46 73.46 73.46 -0.21 56 11,177 +5 Hover/Click
Nov25 240715 73.13 73.13 73.13 73.13 -0.21 181 11,360 +29 Hover/Click
Total Volume and Open Interest 363,248 629,238 -6,101  
US Dollar Index(ICE) Weekly Monthly
Sep24 240715 103.870 104.005 103.690 103.882 +0.100 15,936 39,865 -1,989 Hover/Click
Dec24 240715 103.610 103.640 103.435 103.512 +0.115 13 383 +1 Hover/Click
Mar25 240715 103.162 103.162 103.162 103.162 +0.115       Hover/Click
Total Volume and Open Interest 15,949 40,248 -1,988  
Australian Dollar(CME) Weekly Monthly
Sep24 240715 67.86 68.00 67.64 67.76 -0.24 105,052 230,620 +5,953 Hover/Click
Dec24 240715 67.92 68.10 67.75 67.87 -0.24 86 1,231 +16 Hover/Click
Mar25 240715 67.91 67.91 67.91 67.91 -0.24 0 96 +0 Hover/Click
Total Volume and Open Interest 106,032 233,691 +6,196  
British Pound(CME) Weekly Monthly
Sep24 240715 129.90 130.01 129.68 129.79 -0.17 118,440 235,873 +12,442 Hover/Click
Dec24 240715 129.76 130.04 129.75 129.84 -0.17 146 11,950 +35 Hover/Click
Mar25 240715 130.01 130.05 129.78 129.85 -0.18 3 218 -3 Hover/Click
Total Volume and Open Interest 118,766 249,656 +12,471  
Canadian Dollar(CME) Weekly Monthly
Sep24 240715 73.47 73.49 73.17 73.28 -0.21 68,465 258,454 +3,871 Hover/Click
Dec24 240715 73.53 73.64 73.34 73.44 -0.21 307 4,396 +19 Hover/Click
Mar25 240715 73.58 73.59 73.53 73.59 -0.21 18 754 -2 Hover/Click
Jun25 240715 73.71 73.71 73.62 73.71 -0.21 1 203 +1 Hover/Click
Total Volume and Open Interest 68,989 264,839 +3,805  
Japanese Yen(CME) Weekly Monthly
Sep24 240715 63.83 64.24 63.72 63.95 +0.02 331,379 312,541 -14,850 Hover/Click
Dec24 240715 64.63 65.00 64.56 64.77 +0.01 447 1,911 -36 Hover/Click
Mar25 240715 65.51 65.60 65.36 65.57 +0.02 10 150 +2 Hover/Click
Total Volume and Open Interest 333,573 317,634 -15,138  
Swiss Franc(CME) Weekly Monthly
Sep24 240715 112.64 112.77 112.28 112.50 -0.13 25,868 94,826 +1,121 Hover/Click
Dec24 240715 113.72 113.95 113.46 113.69 -0.12 21 602 +1 Hover/Click
Mar25 240715 114.82 115.07 114.69 114.82 -0.14 0 55 +0 Hover/Click
Total Volume and Open Interest 25,889 95,559 +1,122  
EuroFX(CME) Weekly Monthly
Sep24 240715 109.26 109.54 109.16 109.34 -0.05 203,608 630,147 +1,379 Hover/Click
Dec24 240715 109.63 110.00 109.62 109.79 -0.06 1,333 6,566 -60 Hover/Click
Mar25 240715 110.06 110.41 110.06 110.23 -0.07 65 2,592 -17 Hover/Click
Total Volume and Open Interest 207,781 644,626 +570  
Mexican Peso(CME) Weekly Monthly
Sep24 240715 561.13 561.25 554.38 557.00 -4.75 40,660 189,567 -709 Hover/Click
Dec24 240715 552.00 552.25 546.75 549.25 -4.50 4 1,567 +4 Hover/Click
Total Volume and Open Interest 40,672 191,214 -711  
New Zealand Dollar(CME) Weekly Monthly
Sep24 240715 61.1400 61.1400 60.7300 60.7900 -0.4300 43,847 58,098 -964 Hover/Click
Dec24 240715 60.9900 60.9900 60.7400 60.7900 -0.4400 56 225 -3 Hover/Click
Total Volume and Open Interest 43,903 58,323 -967  
Brazilian Real(CME) Weekly Monthly
Aug24 240715 183.60 183.80 182.25 183.35 -0.35 10,948 87,207 -48  
Sep24 240715 182.60 183.15 181.70 182.75 -0.40 273 1,167 +61 Hover/Click
Oct24 240715 182.25 182.25 182.25 182.25 -0.35 0 2 +0  
Nov24 240715 181.65 181.65 181.65 181.65 -0.35        
Total Volume and Open Interest 11,221 88,378 +13  
Bitcoin RR(CME) Weekly Monthly
Jul24 240715 60985 64210 60845 63700 +5855 6,811 19,641 -314 Hover/Click
Aug24 240715 61700 64845 61485 64355 +5915 2,533 7,954 +962 Hover/Click
Sep24 240715 62000 65295 61905 64815 +5965 155 1,310 +30 Hover/Click
Oct24 240715 63000 65710 63000 65245 +5980 14 81 +10 Hover/Click
Nov24 240715 65715 66140 65715 65715 +6015 5 46 +5 Hover/Click
Total Volume and Open Interest 9,518 29,081 +693  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep24 240715 119~120 119~180 118~230 119~060 -0~240 380,288 1,677,300 +3,812 Hover/Click
Dec24 240715 119~100 119~200 118~260 119~080 -0~250 110 2,943 +62 Hover/Click
Mar25 240715 119~100 119~100 119~090 119~100 -0~250       Hover/Click
Total Volume and Open Interest 380,398 1,680,243 +3,874  
10-Year T-Notes(CBOT) Weekly Monthly
Sep24 240715 111~000 111~065 110~245 110~315 -0~065 1,993,977 4,552,377 -33,834 Hover/Click
Dec24 240715 111~105 111~180 111~050 111~115 -0~070 158 3,361 +9 Hover/Click
Mar25 240715 111~270 111~270 111~270 111~270 -0~070       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep24 240715 107~134 107~192 107~092 107~142 -0~020 1,207,902 6,430,429 +24,390 Hover/Click
Dec24 240715 107~262 107~302 107~240 107~262 -0~014 6 5 +0 Hover/Click
Mar25 240715 108~066 108~066 108~066 108~066 -0~014       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep24 240715 102~173 102~212 102~163 102~187 +0~002 946,079 4,332,388 +28,846 Hover/Click
Dec24 240715 103~003 103~011 102~305 102~317 +0~002 42 50 +23 Hover/Click
Mar25 240715 103~124 103~124 103~124 103~124 +0~002       Hover/Click
Total Volume and Open Interest 946,121 4,332,438 +28,869  
3-Mth SOFR(CME) Weekly Monthly
Sep24 240715 95.065 95.075 95.060 95.070 +0.005 44,628 241,465 +1,643  
Dec24 240715 95.330 95.355 95.330 95.345 +0.010 54,322 300,485 -276  
Mar25 240715 95.585 95.615 95.580 95.600 +0.020 47,412 235,249 -3,845  
Jun25 240715 95.800 95.840 95.795 95.825 +0.025 46,625 178,509 +2,438  
Sep25 240715 95.970 96.020 95.970 96.000 +0.025 40,873 156,766 +1,340  
Dec25 240715 96.110 96.155 96.110 96.140 +0.030 45,805 186,205 -2,699  
Mar26 240715 96.215 96.255 96.205 96.235 +0.025 28,452 115,071 -2,395  
Jun26 240715 96.290 96.325 96.285 96.310 +0.025 19,525 78,513 -966  
Sep26 240715 96.340 96.375 96.335 96.365 +0.025 15,923 46,685 +1,112  
Dec26 240715 96.375 96.415 96.370 96.405 +0.025 14,994 71,537 +70  
Mar27 240715 96.405 96.445 96.395 96.435 +0.020 9,839 55,741 -307  
Jun27 240715 96.430 96.465 96.425 96.455 +0.015 6,244 55,721 -585  
Sep27 240715 96.445 96.480 96.440 96.470 +0.015 3,711 49,635 -505  
Dec27 240715 96.450 96.485 96.445 96.475 +0.015 5,532 44,749 -88  
Mar28 240715 96.455 96.485 96.450 96.480 +0.015 4,171 14,896 -206  
Jun28 240715 96.450 96.480 96.435 96.475 +0.015 4,051 10,714 +280  
Sep28 240715 96.435 96.470 96.435 96.465 +0.015 3,271 6,116 -125  
Dec28 240715 96.425 96.450 96.420 96.445 +0.010 2,739 3,198 +6  
Total Volume and Open Interest 422,585 2,128,747 -4,845  
Ultra T-Bond(CBOT)
Sep24 240715 126~25 126~25 125~20 126~04 -1~08 285,896 1,677,770 -1,548  
Dec24 240715 126~16 126~16 126~12 126~16 -1~07 0 2 -534  
Mar25 240715 127~22 127~22 127~22 127~22 -1~07        
Total Volume and Open Interest 285,896 1,677,772 -2,082  
Ultra 10-Yr T-Note(CBOT)
Sep24 240715 114~220 114~250 114~075 114~155 -0~125 499,278 2,094,447 +16,108  
Dec24 240715 115~045 115~045 114~255 114~255 -0~125 0 3 +0  
Mar25 240715 115~045 115~045 115~045 115~045 -0~125        
Total Volume and Open Interest 499,278 2,094,450 +16,108  
30 Day Federal Funds(CBOT)
Jul24 240715 94.673 94.673 94.670 94.670 unch 19,438 395,509 -7,613  
Aug24 240715 94.685 94.730 94.680 94.685 unch 137,396 566,560 +7,898  
Sep24 240715 94.780 94.830 94.770 94.790 +0.010 25,003 118,791 +2,667  
Oct24 240715 94.925 94.990 94.900 94.940 +0.015 182,941 321,225 +27,759  
Nov24 240715 95.045 95.115 95.020 95.070 +0.025 62,166 162,808 -6,081  
Dec24 240715 95.175 95.250 95.155 95.200 +0.025 14,875 70,853 -13  
Total Volume and Open Interest 513,621 1,861,824 +24,393  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep24 240715 143.04 143.23 142.98 143.12 +0.03 1,798 14,639 -196 Hover/Click
Dec24 240715 142.22 142.22 142.22 142.22 +0.03       Hover/Click
Mar25 240715 142.22 142.22 142.22 142.22 +0.03       Hover/Click
Total Volume and Open Interest 1,798 14,639 -196  
Euro-Buxl(EUREX)
Sep24 240715 129.84 131.14 129.46 130.94 +0.62 80,675 205,290 -5,053  
Dec24 240715 131.02 131.02 131.02 131.02 +0.62 0 4 -2  
Mar25 240715 131.16 131.16 131.16 131.16 +0.80        
Total Volume and Open Interest 80,675 205,294 -5,055  
Euro-Bund(EUREX) Weekly Monthly
Sep24 240715 131.56 132.10 131.39 131.96 +0.23 658,502 1,238,610 -32,695 Hover/Click
Dec24 240715 131.51 131.60 131.48 131.51 +0.23 34 1,535 -12 Hover/Click
Mar25 240715 133.11 133.11 133.11 133.11 +0.34       Hover/Click
Total Volume and Open Interest 658,536 1,240,145 -32,707  
Euro-Bobl(EUREX) Weekly Monthly
Sep24 240715 116.32 116.61 116.24 116.53 +0.14 593,208 1,275,275 -17,833 Hover/Click
Dec24 240715 117.78 117.78 117.78 117.78 +0.14       Hover/Click
Mar25 240715 117.01 117.01 117.01 117.01 +0.19       Hover/Click
Total Volume and Open Interest 593,208 1,275,275 -17,833  
Euro-Schatz(EUREX)
Sep24 240715 105.65 105.75 105.64 105.71 +0.03 386,648 2,274,760 -51,990  
Dec24 240715 106.11 106.11 106.11 106.11 +0.04 0 65 -1  
Mar25 240715 106.75 106.75 106.75 106.75 +0.09        
Total Volume and Open Interest 386,648 2,274,825 -51,991  
3-Mth Euribor(EUREX)
Sep24 240715 96.500 96.510 96.495 96.500 -0.010 6,359 9,261 +4,200  
Dec24 240715 96.740 96.765 96.735 96.750 unch 14,335 9,989 +4,081  
Mar25 240715 96.970 97.000 96.970 96.990 +0.015 18,075 7,592 +23  
Total Volume and Open Interest 138,530 92,749 +17,873  
Long Gilt(LIFFE) Weekly Monthly
Sep24 240715 98~04 98~11 98~00 98~09 +0~04 251,013 721,211 +2,158 Hover/Click
Dec24 240715 97~09 97~09 97~09 97~09 +0~04 0 184 +0 Hover/Click
Total Volume and Open Interest 251,013 721,395 +2,158  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep24 240715 96.500 96.510 96.495 96.500 -0.010 132,159 539,335 -11,634  
Dec24 240715 96.740 96.765 96.730 96.745 -0.005 135,662 591,157 -5,781  
Mar25 240715 96.970 97.010 96.965 96.990 +0.010 118,462 410,668 -7,686  
Total Volume and Open Interest 1,134,930 4,034,401 -46,686  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep24 240715 95.54 95.57 95.53 95.55 +0.01 35,168 318,097 +2,617  
Dec24 240715 95.54 95.57 95.53 95.56 +0.02 28,618 251,758 +2,832  
Mar25 240715 95.61 95.67 95.60 95.65 +0.02 20,898 154,394 +298  
Jun25 240715 95.73 95.78 95.71 95.75 +0.02 20,051 122,437 +2,471  
Sep25 240715 95.83 95.88 95.81 95.86 +0.02 13,216 101,799 +929  
Dec25 240715 95.92 95.97 95.91 95.95 +0.02 14,134 99,078 +1,338  
Mar26 240715 95.98 96.04 95.97 96.01 +0.01 9,300 77,320 +432  
Jun26 240715 96.02 96.09 96.01 96.06 +0.02 7,524 41,795 +2,296  
Sep26 240715 96.09 96.09 96.06 96.08 +0.02 259 3,748 +64  
Dec26 240715 96.11 96.11 96.08 96.08 +0.01 0 1,041 +0  
Total Volume and Open Interest 149,168 1,172,126 +13,277  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240715 95.67 95.71 95.65 95.67 unch 224,460 1,100,064 +15,619  
Dec24 240715 95.67 95.67 95.67 95.67 unch        
Total Volume and Open Interest 224,460 1,100,064 +15,619  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240715 95.97 96.03 95.95 95.99 +0.01 221,697 902,722 +12,882  
Dec24 240715 95.99 95.99 95.99 95.99 +0.01        
Total Volume and Open Interest 221,697 902,722 +12,882  
Gold(CMX) Weekly Monthly
Aug24 240715 2419.3 2445.0 2406.1 2428.9 +8.2 220,933 266,279 -19,879 Hover/Click
Oct24 240715 2444.2 2468.8 2430.0 2452.9 +8.4 7,068 34,301 +1,045 Hover/Click
Dec24 240715 2468.5 2493.3 2454.3 2477.3 +8.3 66,396 217,702 +9,128 Hover/Click
Feb25 240715 2483.6 2516.0 2477.4 2500.3 +8.3 2,883 15,985 +940 Hover/Click
Apr25 240715 2507.2 2535.0 2497.5 2519.9 +8.1 1,139 7,654 +472 Hover/Click
Jun25 240715 2526.7 2554.1 2516.9 2539.7 +8.2 851 3,912 +454 Hover/Click
Aug25 240715 2558.4 2559.5 2557.9 2558.9 +8.1 66 238 +31 Hover/Click
Oct25 240715 2576.8 2576.8 2576.8 2576.8 +8.1 0 21 +0 Hover/Click
Dec25 240715 2593.6 2593.6 2593.6 2593.6 +8.1 7 2,645 +0 Hover/Click
Feb26 240715 2612.1 2612.1 2612.1 2612.1 +8.1 0 12 +0 Hover/Click
Apr26 240715 2629.1 2629.1 2629.1 2629.1 +8.1 0 15 +0 Hover/Click
Jun26 240715 2641.1 2641.1 2641.1 2641.1 +8.1 0 1 +0 Hover/Click
Total Volume and Open Interest 299,817 549,496 -7,471  
Silver(CMX) Weekly Monthly
Jul24 240715 3069.0 3100.5 3059.5 3067.2 -21.4 41 136 -104 Hover/Click
Sep24 240715 3110.0 3132.5 3076.0 3093.6 -22.6 72,448 130,613 -1,796 Hover/Click
Dec24 240715 3152.0 3178.0 3121.5 3139.2 -22.9 3,624 26,181 -352 Hover/Click
Mar25 240715 3179.0 3220.0 3174.0 3183.7 -23.0 407 3,886 -17 Hover/Click
May25 240715 3230.0 3241.5 3201.0 3211.4 -22.7 77 632 +11 Hover/Click
Jul25 240715 3238.6 3238.6 3238.6 3238.6 -23.7 8 112 -5 Hover/Click
Sep25 240715 3268.0 3268.0 3265.8 3265.8 -23.8 5 27 +0 Hover/Click
Total Volume and Open Interest 76,784 162,892 -2,288  
Platinum(NYMEX) Weekly Monthly
Jul24 240715 990.4 1015.2 990.4 998.5 -0.5 25 33 +17 Hover/Click
Oct24 240715 1015.5 1026.2 995.8 1011.0 -2.3 18,003 74,961 -91 Hover/Click
Jan25 240715 1026.7 1038.3 1008.6 1023.3 -2.2 1,353 5,900 +414 Hover/Click
Apr25 240715 1034.5 1049.1 1020.2 1034.4 -2.0 241 996 +82 Hover/Click
Total Volume and Open Interest 19,683 82,179 +421  
Palladium(NYMEX) Weekly Monthly
Sep24 240715 970.50 972.50 946.00 951.20 -21.10 4,426 21,291 +86 Hover/Click
Dec24 240715 974.50 974.50 952.50 956.30 -20.30 525 2,780 +106 Hover/Click
Mar25 240715 969.00 969.00 962.80 962.80 -20.30 0 50 +0 Hover/Click
Total Volume and Open Interest 4,952 24,130 +192  
Copper(CMX) Weekly Monthly
Jul24 240715 457.00 457.35 451.00 452.90 -6.95 608 1,983 -215 Hover/Click
Sep24 240715 458.15 460.25 450.15 452.65 -6.65 62,443 157,470 -477 Hover/Click
Dec24 240715 456.65 459.25 450.40 452.70 -5.00 15,246 73,755 +3,113 Hover/Click
Mar25 240715 457.15 460.50 452.30 454.55 -4.55 2,011 19,259 +416 Hover/Click
May25 240715 460.30 460.60 453.85 455.95 -4.35 657 4,342 +435 Hover/Click
Total Volume and Open Interest 81,673 271,834 +3,364  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep24 240715 40390 40654 40338 40514 +213 150,766 95,051 +5,269 Hover/Click
Dec24 240715 40745 41028 40727 40893 +209 131 316 +12 Hover/Click
Mar25 240715 41314 41314 41314 41314 +196 0 4 +0 Hover/Click
Jun25 240715 41725 41725 41725 41725 +198 0 3 +0 Hover/Click
Total Volume and Open Interest 150,897 95,374 +5,281  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep24 240715 40388 40654 40336 40514 +213 104,219 12,890 -638 Hover/Click
Dec24 240715 40753 41025 40732 40893 +209 209 347 +56 Hover/Click
Mar25 240715 41320 41450 41314 41314 +196 0 3 +0 Hover/Click
Jun25 240715 41725 41725 41725 41725 +198 5 6 +5 Hover/Click
Total Volume and Open Interest 104,433 13,246 -577  
S & P 500 E-Mini(CME) Weekly Monthly
Sep24 240715 5681.00 5718.75 5665.50 5683.00 +18.25 1,684,437 2,062,658 +18,625 Hover/Click
Dec24 240715 5743.75 5782.00 5729.50 5746.25 +18.00 1,107 14,241 +231 Hover/Click
Mar25 240715 5789.50 5841.25 5789.50 5805.25 +17.25 118 827 +47 Hover/Click
Jun25 240715 5885.00 5885.00 5859.50 5859.50 +17.25 9 127 +0 Hover/Click
Total Volume and Open Interest 1,685,671 2,078,774 +18,903  
e-Micro S&P 500(CME) Weekly Monthly
Sep24 240715 5680.75 5718.75 5665.50 5683.00 +18.25 1,048,769 104,543 -6,068 Hover/Click
Dec24 240715 5741.50 5782.00 5729.25 5746.25 +18.00 1,295 2,433 +121 Hover/Click
Mar25 240715 5801.50 5840.25 5794.00 5805.25 +17.25 22 78 -3 Hover/Click
Jun25 240715 5858.00 5859.50 5858.00 5859.50 +17.25 4 54 -2 Hover/Click
Total Volume and Open Interest 1,050,090 107,108 -5,952  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep24 240715 20580.00 20797.00 20506.25 20583.75 +59.75 724,343 257,834 -3,918 Hover/Click
Dec24 240715 20822.25 21049.00 20760.50 20836.25 +58.50 1,391 1,144 +12 Hover/Click
Mar25 240715 21079.75 21271.25 21045.00 21072.25 +65.75 8 21 +0 Hover/Click
Total Volume and Open Interest 725,742 259,002 -3,906  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep24 240715 20578.75 20796.50 20506.25 20583.75 +59.75 1,408,802 71,091 +121 Hover/Click
Dec24 240715 20807.75 21049.75 20759.75 20836.25 +58.50 4,072 2,525 -954 Hover/Click
Mar25 240715 21128.25 21271.25 21033.00 21072.25 +65.75 26 62 -1 Hover/Click
Total Volume and Open Interest 1,412,901 73,700 -833  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep24 240715 3050.90 3087.20 3049.10 3065.10 +19.00 12,644 37,793 +269 Hover/Click
Dec24 240715 3082.20 3101.30 3082.20 3082.20 +19.00       Hover/Click
Mar25 240715 3099.90 3099.90 3099.90 3099.90 +16.10       Hover/Click
Total Volume and Open Interest 12,644 37,793 +269  
Volatility Index(CBOE)
Jul24 240715 12.85 13.20 12.70 13.14 +0.31 95,429 85,553 -14,979  
Aug24 240715 14.00 14.30 13.80 14.22 +0.20 101,731 190,725 +17,769  
Sep24 240715 15.05 15.35 14.80 15.30 +0.25 39,277 96,559 +4,742  
Oct24 240715 17.43 17.65 17.16 17.65 +0.20 14,774 50,417 +567  
Total Volume and Open Interest 271,720 493,717 +12,379  
S & P 600(CME)
Sep24 240715 1385.90 1390.60 1380.40 1380.40 +18.80 0 569 +0  
Dec24 240715 1394.40 1394.40 1394.40 1394.40 +18.50        
Total Volume and Open Interest 0 569 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep24 240715 2175.50 2219.90 2170.90 2207.60 +40.60 296,515 467,664 +9,342 Hover/Click
Dec24 240715 2193.00 2241.20 2193.00 2229.80 +40.80 366 359 +20 Hover/Click
Mar25 240715 2248.40 2248.40 2248.40 2248.40 +38.10       Hover/Click
Total Volume and Open Interest 296,881 468,023 +9,362  
e-Micro Russell 2000(CME) Weekly Monthly
Sep24 240715 2175.30 2220.00 2171.00 2207.60 +40.60 88,648 15,388 -1,740 Hover/Click
Dec24 240715 2194.40 2241.00 2193.70 2229.80 +40.80 718 351 +21 Hover/Click
Mar25 240715 2248.40 2248.40 2248.40 2248.40 +38.10 0 5 +0 Hover/Click
Total Volume and Open Interest 89,367 15,750 -1,720  
Nikkei 225(CME)
Sep24 240715 41350 41450 41065 41135 -130 13,423 15,028 +249  
Dec24 240715 41000 41285 40950 41015 -120 9 33 +4  
Total Volume and Open Interest 13,432 15,061 +253  
Nikkei 225(SGX) Weekly Monthly
Sep24 240715 41210 41480 41015 41250 +35 66,844 99,085 -875  
Dec24 240715 41010 41010 41010 41010 +35 18 4,700 -9  
Mar25 240715 40965 40965 40965 40965 +35 2 267 +1  
Total Volume and Open Interest 67,065 108,013 -1,774  
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 240715 41300 41405 41025 41090 -120 34,692 52,782 +379  
Dec24 240715 40885 41175 40830 40885 -120 20 25 -12  
Mar25 240715 41070 41070 41070 41070 -130        
Total Volume and Open Interest 34,712 52,807 +367  
Nikkei 225(CME) e-Mini Yen
Sep24 240715 41090 41090 41090 41090 -120        
Dec24 240715 40885 40885 40885 40885 -120        
Mar25 240715 41070 41070 41070 41070 -130 0 1 +0  
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jul24 240715 7703.0 7716.0 7614.0 7636.0 -93.0 39,899 179,735 -4,265  
Aug24 240715 7716.5 7738.5 7622.0 7659.5 -92.5 2,045 1,497 +1,447  
Sep24 240715 7697.5 7697.5 7674.0 7690.0 -92.0 4 2,690 -20  
Dec24 240715 7741.0 7741.0 7741.0 7741.0 -93.5 0 20 +0  
Mar25 240715 7801.0 7801.0 7801.0 7801.0 -93.0        
Jun25 240715 7680.0 7680.0 7680.0 7680.0 -93.5        
Total Volume and Open Interest 41,948 183,942 -2,838  
Hang Seng Index(HKFE) Weekly Monthly
Jul24 240715 18368 18424 17966 18059 -307 117,134 121,894 -131  
Aug24 240715 18396 18442 17995 18082 -313 1,165 5,818 +148  
Sep24 240715 18355 18368 17960 18044 -313 445 14,999 -110  
Total Volume and Open Interest 119,104 150,741 -291  
DAX(EUREX) Weekly Monthly
Sep24 240715 18863.0 18890.0 18680.0 18744.0 -173.0 39,705 58,262 +1,531  
Dec24 240715 18880.0 18926.0 18880.0 18926.0 -175.0 3 199 +0  
Mar25 240715 19112.0 19112.0 19112.0 19112.0 -181.0        
Total Volume and Open Interest 39,708 58,461 +1,531  
Mini-DAX(EUREX)
Sep24 240715 18871.0 18889.0 18680.0 18744.0 -173.0 24,622 7,825 +26  
Dec24 240715 18909.0 19053.0 18871.0 18926.0 -175.0 24 44 +11  
Mar25 240715 19112.0 19112.0 19112.0 19112.0 -181.0        
Total Volume and Open Interest 24,646 7,869 +37  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep24 240715 5062 5072 4996 5020 -65 684,631 2,336,834 +41,940  
Dec24 240715 5080 5080 5040 5050 -64 27 45,414 +8  
Mar25 240715 5083 5083 5083 5083 -66 0 6,000 +0  
Total Volume and Open Interest 684,658 2,389,123 +41,948  
Swiss Market Index(EUREX) Weekly Monthly
Sep24 240715 12374 12463 12288 12323 -79 19,882 175,746 -2,306  
Dec24 240715 12500 12500 12364 12364 -80 2 1,494 +1  
Mar25 240715 12355 12355 12355 12355 -81 0 8 +0  
Total Volume and Open Interest 19,884 177,248 -2,305  
FT-SE 100(EURONEXT) Weekly Monthly
Sep24 240715 8257.50 8270.50 8177.00 8200.50 -75.50 67,703 482,384 +1,275  
Dec24 240715 8272.00 8272.00 8241.00 8260.00 -75.00 5 370 +1  
Mar25 240715 8289.00 8289.00 8289.00 8289.00 -75.00        
Total Volume and Open Interest 67,708 482,754 +1,276  
SPI 200(SFE) Weekly Monthly
Sep24 240715 7940.0 8023.0 7933.0 8002.0 +61.0 46,219 298,020 +2,490  
Dec24 240715 8057.0 8057.0 8057.0 8057.0 +64.0 0 45 +0  
Mar25 240715 8045.0 8045.0 8045.0 8045.0 +64.0        
Total Volume and Open Interest 46,226 298,719 +2,488  
FTSE MIB(ISE)
Sep24 240715 34665.00 34730.00 34435.00 34537.00 -212.00 10,112 89,816 +77  
Dec24 240715 34590.00 34630.00 34482.00 34482.00 -212.00 4 61 +6  
Mar25 240715 34667.00 34667.00 34667.00 34667.00 -212.00        
Total Volume and Open Interest 10,116 89,877 +83  
KOSPI 200(KFE)
Sep24 240715 396.60 397.35 393.60 397.25 +2.00 296,329 286,491 -2,207  
Dec24 240715 398.45 399.30 395.80 399.25 +2.10 467 21,761 -55  
Mar25 240715 396.90 398.05 396.90 398.05 +1.70 4 1,945 +1  
Total Volume and Open Interest 296,800 314,926 -2,253  
GSCI(CME) Weekly Monthly
Aug24 240715 568.20 570.55 568.00 569.35 -3.70 162 490 +79  
Sep24 240715 571.85 571.85 571.85 571.85 +1.30        
Total Volume and Open Interest 328 561 -36  
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!