Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue July 16, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug24 240716 1076.75 1096.50 1076.75 1090.50 +12.50 35,655 86,839 -3,664 Hover/Click
Sep24 240716 1033.50 1047.25 1031.50 1037.75 +4.00 21,082 51,266 +814 Hover/Click
Nov24 240716 1040.00 1052.00 1037.25 1043.25 +3.25 135,815 427,135 +2,692 Hover/Click
Jan25 240716 1055.00 1066.50 1053.00 1058.75 +3.75 22,701 72,711 +3,753 Hover/Click
Mar25 240716 1067.25 1077.25 1065.25 1070.50 +3.50 17,868 121,812 -489 Hover/Click
May25 240716 1078.00 1087.00 1075.75 1080.25 +3.00 6,930 34,988 +328 Hover/Click
Jul25 240716 1086.50 1095.00 1084.00 1088.00 +2.75 5,955 21,620 +96 Hover/Click
Aug25 240716 1086.00 1091.75 1082.00 1085.50 +3.00 193 1,748 +15 Hover/Click
Sep25 240716 1074.75 1076.00 1071.00 1071.00 +2.75 291 1,049 +72 Hover/Click
Nov25 240716 1069.00 1075.25 1066.50 1069.50 +1.50 2,889 13,322 +173 Hover/Click
Jan26 240716 1081.25 1086.50 1080.75 1081.25 +1.75 53 326 +10 Hover/Click
Mar26 240716 1083.25 1087.25 1083.25 1083.25 +1.50 45 40 +10 Hover/Click
May26 240716 1092.50 1092.50 1087.75 1087.75 +1.25 13 102 +0 Hover/Click
Jul26 240716 1094.25 1099.00 1093.00 1094.25 +1.00 102 276 +0 Hover/Click
Total Volume and Open Interest 249,748 833,506 +3,900  
Soybean Meal(CBOT) Weekly Monthly
Aug24 240716 333.80 338.30 332.20 335.40 +1.60 33,435 65,889 -1,447 Hover/Click
Sep24 240716 314.10 317.70 313.00 316.00 +1.90 25,544 66,230 +729 Hover/Click
Oct24 240716 306.20 309.10 304.70 307.90 +1.70 18,800 45,826 +130 Hover/Click
Dec24 240716 308.30 311.30 306.70 310.10 +1.80 56,353 243,861 +1,657 Hover/Click
Jan25 240716 309.40 312.20 307.90 311.20 +1.90 11,019 44,824 +1,314 Hover/Click
Mar25 240716 311.50 314.30 310.00 313.30 +2.30 7,669 31,517 +1,013 Hover/Click
May25 240716 314.40 317.10 312.90 316.00 +2.20 3,054 14,024 +611 Hover/Click
Jul25 240716 317.90 320.50 316.30 319.40 +2.20 2,093 11,286 +486 Hover/Click
Aug25 240716 318.50 321.20 317.00 320.10 +2.30 199 2,593 +64 Hover/Click
Sep25 240716 318.60 320.90 316.80 319.80 +2.20 146 2,149 +81 Hover/Click
Total Volume and Open Interest 158,586 531,749 +4,775  
Soybean Oil(CBOT) Weekly Monthly
Aug24 240716 46.48 47.26 46.33 46.70 +0.28 54,285 80,184 +679 Hover/Click
Sep24 240716 46.08 46.78 45.96 46.23 +0.16 41,945 64,096 -701 Hover/Click
Oct24 240716 45.36 45.97 45.26 45.44 +0.08 24,554 57,178 +3,082 Hover/Click
Dec24 240716 44.91 45.46 44.78 44.94 +0.03 100,314 222,970 +3,320 Hover/Click
Jan25 240716 44.62 45.15 44.53 44.72 +0.08 23,854 59,732 +4,090 Hover/Click
Mar25 240716 44.55 45.07 44.42 44.61 +0.08 12,318 39,252 +1,493 Hover/Click
May25 240716 44.47 45.03 44.37 44.55 +0.02 3,423 14,151 +213 Hover/Click
Jul25 240716 44.44 44.96 44.30 44.45 -0.04 2,583 7,665 +551 Hover/Click
Aug25 240716 44.39 44.71 44.12 44.22 -0.06 288 1,694 +62 Hover/Click
Sep25 240716 44.24 44.42 43.88 43.94 -0.08 198 1,293 +60 Hover/Click
Total Volume and Open Interest 264,426 555,355 +12,965  
Canola(WCE) Weekly Monthly
Nov24 240716 614.0 628.8 614.0 621.2 +5.7 28,512 215,320 +3,646 Hover/Click
Jan25 240716 622.6 636.2 622.6 628.3 +4.0 8,615 38,287 +1,432 Hover/Click
Mar25 240716 629.3 642.1 629.2 633.6 +2.9 1,903 18,409 +366 Hover/Click
May25 240716 634.8 646.0 634.6 637.5 +1.4 679 7,258 -1 Hover/Click
Jul25 240716 636.6 647.4 636.6 638.9 +0.5 161 1,242 +158 Hover/Click
Nov25 240716 611.9 611.9 611.9 611.9 +0.5 0 816 +0 Hover/Click
Total Volume and Open Interest 39,870 281,340 +5,601  
Corn(CBOT) Weekly Monthly
Sep24 240716 390.00 398.00 390.00 395.75 +5.25 140,155 601,725 -5,071 Hover/Click
Dec24 240716 403.25 411.00 403.25 408.75 +4.50 168,499 662,564 -4,719 Hover/Click
Mar25 240716 417.25 424.00 417.00 422.00 +4.25 42,035 140,516 +4,199 Hover/Click
May25 240716 426.75 433.50 426.75 431.50 +3.75 9,034 35,306 +1,256 Hover/Click
Jul25 240716 434.75 440.50 434.50 439.00 +3.50 17,263 62,079 -220 Hover/Click
Sep25 240716 439.00 443.50 438.75 442.75 +2.75 5,108 12,001 +380 Hover/Click
Dec25 240716 448.00 451.25 447.25 451.00 +2.25 8,793 47,016 +2,896 Hover/Click
Mar26 240716 459.25 462.25 458.50 461.75 +2.50 239 1,754 -31 Hover/Click
May26 240716 467.50 468.00 466.75 467.50 +2.50 67 341 -14 Hover/Click
Jul26 240716 469.50 472.00 468.00 471.50 +2.75 182 458 -9 Hover/Click
Total Volume and Open Interest 391,469 1,566,313 -1,308  
Wheat(CBOT) Weekly Monthly
Sep24 240716 531.25 537.50 525.25 530.75 -1.75 76,571 205,449 +1,200 Hover/Click
Dec24 240716 555.75 561.75 550.25 555.50 -1.00 33,913 127,356 +3,475 Hover/Click
Mar25 240716 576.50 582.25 571.25 576.25 -1.25 11,636 46,730 -149 Hover/Click
May25 240716 589.25 594.75 584.00 588.50 -1.75 3,896 8,072 +21 Hover/Click
Jul25 240716 597.50 602.75 592.00 595.50 -3.00 2,499 18,426 +222 Hover/Click
Sep25 240716 611.00 615.25 605.25 607.50 -3.50 380 1,892 +56 Hover/Click
Total Volume and Open Interest 129,293 411,271 +4,865  
Wheat(KCBT) Weekly Monthly
Sep24 240716 555.00 560.50 545.75 550.25 -5.25 32,833 132,774 +1,307 Hover/Click
Dec24 240716 571.75 577.00 563.00 567.00 -5.25 17,265 72,520 -793 Hover/Click
Mar25 240716 585.00 591.50 577.50 581.75 -5.25 5,768 26,385 +58 Hover/Click
May25 240716 593.25 599.50 586.00 589.75 -5.75 2,391 4,819 +438 Hover/Click
Jul25 240716 595.25 601.00 587.25 590.25 -6.75 904 6,141 +165 Hover/Click
Sep25 240716 600.00 602.75 596.25 598.75 -7.25 75 452 +3 Hover/Click
Dec25 240716 610.25 610.50 609.00 610.50 -8.75 32 241 -1 Hover/Click
Total Volume and Open Interest 59,276 243,377 +1,177  
Wheat(MGE) Weekly Monthly
Sep24 240716 580.00 585.75 575.25 575.75 -5.00 5,836 48,361 -37 Hover/Click
Dec24 240716 602.25 606.25 597.00 597.25 -4.00 3,769 19,122 -221 Hover/Click
Mar25 240716 619.00 624.75 615.00 615.50 -3.75 2,178 8,245 +483 Hover/Click
May25 240716 630.00 636.00 626.50 627.00 -3.25 1,147 2,993 +485 Hover/Click
Jul25 240716 640.00 643.00 636.50 636.50 -3.75 113 305 +26 Hover/Click
Sep25 240716 640.00 640.00 635.75 635.75 -5.25 8 374 +3 Hover/Click
Total Volume and Open Interest 13,054 79,575 +738  
Oats(CBOT) Weekly Monthly
Sep24 240716 317.00 322.75 310.75 312.00 -5.75 185 1,350 -43 Hover/Click
Dec24 240716 313.50 316.50 306.75 307.00 -6.75 252 3,871 +53 Hover/Click
Mar25 240716 315.00 315.00 308.25 309.50 -6.00 4 185 +4 Hover/Click
May25 240716 311.50 311.50 311.50 311.50 -9.00 0 7 +0 Hover/Click
Total Volume and Open Interest 441 5,434 +14  
Rough Rice(CBOT) Weekly Monthly
Jul24 240712 18.61 19.62 18.59 19.55 +2.00 46 156 -33 Hover/Click
Sep24 240716 14.70 14.77 14.40 14.40 -0.30 640 8,114 +13 Hover/Click
Nov24 240716 14.96 14.96 14.63 14.65 -0.29 79 567 +36 Hover/Click
Jan25 240716 14.89 14.89 14.89 14.89 -0.27 16 92 +12 Hover/Click
Total Volume and Open Interest 735 8,913 +61  
Live Cattle(CME) Weekly Monthly
Aug24 240716 182.130 182.935 181.650 182.685 +0.555 24,879 69,103 -4,489 Hover/Click
Oct24 240716 183.800 184.600 183.300 184.535 +0.735 22,523 128,321 +4,827 Hover/Click
Dec24 240716 185.650 186.500 185.185 186.450 +0.800 12,977 65,334 +1,132 Hover/Click
Feb25 240716 188.000 188.735 187.500 188.685 +0.700 6,151 31,463 +843 Hover/Click
Apr25 240716 190.000 190.580 189.500 190.535 +0.685 2,167 20,487 +208 Hover/Click
Jun25 240716 182.935 183.685 182.750 183.630 +0.680 594 7,800 +136 Hover/Click
Total Volume and Open Interest 69,686 326,472 +2,759  
Feeder Cattle(CME) Weekly Monthly
Aug24 240716 258.550 259.630 257.650 258.630 -0.145 6,471 14,795 -753 Hover/Click
Sep24 240716 258.600 260.100 257.935 259.525 +0.625 4,026 13,082 +114 Hover/Click
Oct24 240716 258.400 259.730 257.550 259.250 +0.770 2,080 9,166 +100 Hover/Click
Nov24 240716 257.950 258.980 257.000 258.630 +0.795 923 5,969 -57 Hover/Click
Jan25 240716 255.250 256.300 254.700 256.150 +0.665 545 3,748 -45 Hover/Click
Mar25 240716 255.150 256.130 254.485 256.100 +0.650 263 2,120 -9 Hover/Click
Apr25 240716 257.700 257.900 256.380 257.900 +0.600 80 551 -4 Hover/Click
Total Volume and Open Interest 14,433 49,949 -645  
Lean Hogs(CME) Weekly Monthly
Aug24 240716 88.580 91.450 88.580 91.280 +2.850 28,764 58,823 -3,879 Hover/Click
Oct24 240716 70.000 72.480 70.000 72.200 +2.420 26,993 98,687 +2,969 Hover/Click
Dec24 240716 62.500 64.380 62.500 64.130 +1.750 10,452 52,277 +1,044 Hover/Click
Feb25 240716 67.550 68.930 67.470 68.580 +1.380 4,306 20,274 +432 Hover/Click
Apr25 240716 73.930 74.900 73.830 74.500 +1.120 2,500 16,731 -93 Hover/Click
May25 240716 82.150 82.680 81.680 82.030 +0.530 228 435 +138  
Jun25 240716 87.850 88.630 87.780 88.050 +0.920 711 3,606 +74 Hover/Click
Jul25 240716 89.030 89.650 88.950 89.350 +1.100 219 1,060 +64 Hover/Click
Total Volume and Open Interest 74,465 252,536 -10,056  
Class III Milk(CME) Weekly Monthly
Jul24 240716 19.73 19.79 19.73 19.76 -0.01 42 3,638 +3 Hover/Click
Aug24 240716 19.70 19.91 19.51 19.74 +0.05 539 4,491 -131 Hover/Click
Sep24 240716 20.26 20.40 20.10 20.30 +0.04 201 2,835 +86 Hover/Click
Oct24 240716 20.30 20.50 20.18 20.41 +0.11 62 2,006 -30 Hover/Click
Nov24 240716 19.98 20.04 19.83 19.95 +0.02 22 1,539 +1 Hover/Click
Dec24 240716 19.45 19.50 19.36 19.44 +0.03 14 1,445 +5 Hover/Click
Jan25 240716 18.74 18.75 18.74 18.74 +0.01 2 695 +0 Hover/Click
Feb25 240716 18.53 18.53 18.52 18.52 unch 0 782 +0 Hover/Click
Mar25 240716 18.45 18.45 18.45 18.45 unch 0 641 +0 Hover/Click
Apr25 240716 18.35 18.35 18.35 18.35 unch 0 461 +0 Hover/Click
May25 240716 18.36 18.36 18.36 18.36 unch 0 425 +0 Hover/Click
Jun25 240716 18.35 18.35 18.35 18.35 unch 0 301 +0 Hover/Click
Jul25 240716 18.35 18.35 18.35 18.35 unch 1 277 +1 Hover/Click
Total Volume and Open Interest 885 20,193 -63  
Cocoa(ICE) Weekly Monthly
Jul24 240716 8320 8320 8320 8320 -143 1 0 -400 Hover/Click
Sep24 240716 8563 8615 7792 7844 -751 9,218 48,008 -79 Hover/Click
Dec24 240716 7443 7484 6801 6842 -648 6,507 44,561 +366 Hover/Click
Mar25 240716 6585 6610 6105 6131 -481 2,577 24,479 -345 Hover/Click
May25 240716 6306 6351 5941 5967 -391 1,174 8,829 -71 Hover/Click
Jul25 240716 6147 6185 5824 5855 -334 570 6,983 +88 Hover/Click
Sep25 240716 5984 5984 5704 5743 -276 179 2,253 -10 Hover/Click
Total Volume and Open Interest 20,340 137,766 -429  
Coffee "C"(ICE) Weekly Monthly
Jul24 240716 245.40 245.40 245.40 245.40 +1.25 3 55 -83 Hover/Click
Sep24 240716 243.35 245.85 242.20 243.60 +1.45 19,000 106,588 -666 Hover/Click
Dec24 240716 241.50 243.90 240.60 241.80 +1.40 9,828 64,220 -4 Hover/Click
Mar25 240716 239.10 241.75 238.60 239.75 +1.40 4,831 34,201 -475 Hover/Click
May25 240716 236.85 238.95 235.75 237.00 +1.40 1,306 8,454 +146 Hover/Click
Jul25 240716 234.15 236.30 233.05 234.45 +1.50 729 4,520 +65 Hover/Click
Total Volume and Open Interest 36,115 229,788 -1,032  
Orange Juice(ICE) Weekly Monthly
Sep24 240716 446.55 454.05 440.65 450.25 -1.35 643 7,744 +11 Hover/Click
Nov24 240716 437.00 440.60 431.00 438.80 -0.65 119 1,291 +4 Hover/Click
Jan25 240716 430.15 430.15 430.15 430.15 -0.95 5 330 +5 Hover/Click
Mar25 240716 417.40 417.40 417.40 417.40 -0.95 0 30 +0 Hover/Click
May25 240716 404.75 404.75 404.75 404.75 -0.95 0 1 +0 Hover/Click
Jul25 240716 395.85 395.85 395.85 395.85 -0.95       Hover/Click
Total Volume and Open Interest 767 9,397 +20  
Sugar #11(ICE) Weekly Monthly
Oct24 240716 19.82 19.88 19.54 19.62 -0.14 55,839 335,537 -101 Hover/Click
Mar25 240716 20.17 20.22 19.91 20.02 -0.10 19,010 186,958 -1,406 Hover/Click
May25 240716 19.34 19.41 19.14 19.27 -0.05 11,314 84,015 -360 Hover/Click
Jul25 240716 18.90 18.90 18.64 18.78 +0.01 6,457 69,329 +968 Hover/Click
Oct25 240716 18.55 18.68 18.48 18.63 +0.06 3,435 41,381 +1,133 Hover/Click
Mar26 240716 18.63 18.78 18.55 18.73 +0.09 966 22,225 -112 Hover/Click
May26 240716 17.96 18.13 17.91 18.08 +0.09 410 9,276 +15 Hover/Click
Jul26 240716 17.66 17.79 17.56 17.74 +0.09 659 9,499 +54 Hover/Click
Oct26 240716 17.60 17.69 17.51 17.69 +0.10 495 8,019 +62 Hover/Click
Total Volume and Open Interest 98,805 770,987 +325  
London Cocoa(LCE) Weekly Monthly
Jul24 240716 8141 8141 7488 7488 -726 2,975 2,711 -128 Hover/Click
Sep24 240716 7038 7082 6511 6520 -519 8,854 61,334 +3,272 Hover/Click
Dec24 240716 5847 5875 5388 5398 -464 3,116 50,433 -95 Hover/Click
Mar25 240716 5112 5127 4785 4796 -331 2,108 51,274 -151 Hover/Click
May25 240716 4883 4928 4652 4669 -263 984 20,289 +10 Hover/Click
Jul25 240716 4726 4757 4542 4555 -223 574 11,203 +132 Hover/Click
Sep25 240716 4570 4600 4430 4440 -181 420 7,933 +84 Hover/Click
Total Volume and Open Interest 19,177 216,594 +3,128  
London Sugar(LCE) Weekly Monthly
Aug24 240716 570.00 583.10 562.70 575.90 +4.30 3,587 3,261 -1,195 Hover/Click
Oct24 240716 560.00 561.10 554.60 559.90 -0.60 11,833 44,565 +967 Hover/Click
Dec24 240716 551.70 552.40 547.90 551.30 -0.80 2,394 16,431 +9 Hover/Click
Mar25 240716 549.80 550.00 545.90 549.20 -0.60 1,123 16,644 -87 Hover/Click
May25 240716 545.30 545.80 542.20 544.40 -0.50 316 5,040 +13 Hover/Click
Total Volume and Open Interest 19,427 93,728 -277  
Cotton(ICE) Weekly Monthly
Oct24 240716 70.65 70.95 69.81 70.37 -0.49 64 374 -12 Hover/Click
Dec24 240716 72.41 72.55 71.25 71.37 -1.07 22,843 157,076 +1,007 Hover/Click
Mar25 240716 74.26 74.35 73.17 73.31 -0.95 5,639 34,068 -382 Hover/Click
May25 240716 75.58 75.61 74.62 74.72 -0.87 2,767 10,432 +249 Hover/Click
Jul25 240716 76.53 76.53 75.61 75.75 -0.81 1,381 6,224 +152 Hover/Click
Oct25 240716 75.13 75.13 75.13 75.13 -0.91 8 8 +4 Hover/Click
Total Volume and Open Interest 33,421 218,280 +1,253  
Crude Oil(NYM) Weekly Monthly
Aug24 240716 81.92 81.93 80.22 80.76 -1.15 296,520 156,251 -29,469 Hover/Click
Sep24 240716 80.85 80.87 79.22 79.71 -1.13 216,416 343,311 +26,140 Hover/Click
Oct24 240716 79.80 79.82 78.25 78.67 -1.10 86,235 184,058 +6,496 Hover/Click
Nov24 240716 78.91 78.92 77.44 77.81 -1.07 43,455 92,404 -972 Hover/Click
Dec24 240716 78.15 78.17 76.73 77.11 -1.04 63,116 221,665 +2,195 Hover/Click
Jan25 240716 77.51 77.54 76.16 76.50 -1.02 16,234 81,783 +2,540 Hover/Click
Feb25 240716 76.94 76.97 75.62 75.95 -1.00 7,446 47,749 +1,417 Hover/Click
Mar25 240716 76.45 76.45 75.14 75.46 -0.97 10,025 55,385 -449 Hover/Click
Apr25 240716 75.73 75.73 74.69 75.00 -0.95 2,599 32,038 -774 Hover/Click
May25 240716 75.38 75.38 74.33 74.57 -0.93 876 30,541 +32 Hover/Click
Jun25 240716 75.08 75.10 73.84 74.16 -0.91 18,522 110,734 +534 Hover/Click
Jul25 240716 74.25 74.29 73.45 73.73 -0.90 1,092 32,896 +237 Hover/Click
Aug25 240716 73.79 74.18 73.17 73.33 -0.88 410 21,139 +188 Hover/Click
Sep25 240716 73.40 73.40 72.69 72.96 -0.87 709 32,230 +192 Hover/Click
Oct25 240716 72.62 72.62 72.62 72.62 -0.84 200 15,110 +56 Hover/Click
Nov25 240716 72.31 72.31 72.31 72.31 -0.82 52 15,312 +4 Hover/Click
Total Volume and Open Interest 787,273 1,800,145 +7,617  
e-miNY Crude Oil(NYM)
Aug24 240716 81.875 81.925 80.225 80.750 -1.150 6,009 1,168 -77  
Sep24 240716 80.825 80.850 79.225 79.700 -1.150 1,236 598 +24  
Oct24 240716 79.525 79.525 78.275 78.675 -1.100 50 173 +16  
Nov24 240716 78.850 78.850 77.550 77.800 -1.075 6 19 +0  
Dec24 240716 77.675 77.675 76.775 77.100 -1.050 10 181 +2  
Jan25 240716 76.250 76.500 76.250 76.500 -1.025 0 6 +0  
Feb25 240716 75.800 76.200 75.800 75.950 -1.000 0 3 +0  
Mar25 240716 75.450 75.450 75.450 75.450 -0.975 0 3 +0  
Apr25 240716 75.000 75.000 75.000 75.000 -0.950 0 2 +0  
May25 240716 75.075 75.075 74.250 74.575 -0.925 4 7 +2  
Total Volume and Open Interest 7,315 2,199 -33  
NY Harbor ULSD(NYM) Weekly Monthly
Aug24 240716 251.20 251.47 245.86 246.88 -4.48 54,045 58,064 -5,282 Hover/Click
Sep24 240716 252.73 252.96 247.46 248.42 -4.37 51,232 88,554 +1,302 Hover/Click
Oct24 240716 253.54 254.03 248.73 249.69 -4.21 20,962 37,857 -622 Hover/Click
Nov24 240716 253.78 254.25 249.04 250.04 -4.06 10,683 30,597 +294 Hover/Click
Dec24 240716 253.11 253.58 248.52 249.54 -3.85 11,717 54,423 -878 Hover/Click
Jan25 240716 253.54 253.73 248.76 249.79 -3.74 3,500 22,221 -264 Hover/Click
Feb25 240716 253.16 253.36 248.53 249.51 -3.64 1,490 11,641 +163 Hover/Click
Mar25 240716 251.80 252.09 247.38 248.36 -3.54 1,926 17,944 +234 Hover/Click
Apr25 240716 247.68 247.68 245.40 246.39 -3.39 713 7,593 +90 Hover/Click
May25 240716 246.13 246.13 244.00 244.94 -3.26 608 3,305 +69 Hover/Click
Jun25 240716 246.94 247.09 242.80 243.85 -3.11 1,869 23,949 +95 Hover/Click
Jul25 240716 244.73 246.88 242.80 243.80 -3.02 468 2,415 +106 Hover/Click
Aug25 240716 244.50 244.50 243.92 243.92 -2.91 243 1,240 +49 Hover/Click
Sep25 240716 243.69 244.50 243.62 244.12 -2.81 168 1,401 +42 Hover/Click
Total Volume and Open Interest 160,128 375,967 -4,566  
RBOB Gasoline(NYM) Weekly Monthly
Aug24 240716 249.39 249.57 244.40 247.75 -1.41 60,060 86,598 -7,755 Hover/Click
Sep24 240716 246.62 246.62 241.79 244.57 -1.89 60,770 117,674 -4,359 Hover/Click
Oct24 240716 227.64 227.81 223.34 225.41 -2.33 24,460 56,901 +1,758 Hover/Click
Nov24 240716 222.05 222.11 217.85 219.71 -2.39 11,571 37,151 -277 Hover/Click
Dec24 240716 218.25 218.29 214.15 215.91 -2.39 10,505 39,436 +1,008 Hover/Click
Jan25 240716 215.77 215.77 212.64 214.27 -2.41 4,516 19,196 +1,005 Hover/Click
Feb25 240716 215.59 216.00 213.32 214.70 -2.38 2,675 6,700 +822 Hover/Click
Mar25 240716 217.39 217.43 214.99 216.32 -2.26 3,006 12,628 -216 Hover/Click
Apr25 240716 235.86 236.24 234.88 235.41 -2.40 1,107 6,334 +529 Hover/Click
May25 240716 234.61 234.73 234.28 234.73 -2.52 698 2,085 -100 Hover/Click
Total Volume and Open Interest 180,457 395,492 -7,594  
e-miNY RBOB Gasoline(NYM)
Aug24 240716 247.75 247.75 247.75 247.75 -1.41 0 2 +0  
Sep24 240716 244.57 244.57 244.57 244.57 -1.89        
Oct24 240716 225.41 225.41 225.41 225.41 -2.33        
Nov24 240716 219.71 219.71 219.71 219.71 -2.39        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Aug24 240716 2.170 2.218 2.149 2.188 +0.030 189,516 149,776 -10,145 Hover/Click
Sep24 240716 2.189 2.235 2.171 2.206 +0.028 162,460 322,185 +7,727 Hover/Click
Oct24 240716 2.299 2.353 2.282 2.323 +0.031 92,865 151,870 +3,194 Hover/Click
Nov24 240716 2.742 2.794 2.735 2.773 +0.023 40,906 143,529 +1,251 Hover/Click
Dec24 240716 3.282 3.331 3.279 3.306 +0.018 32,387 82,839 +2,661 Hover/Click
Jan25 240716 3.579 3.629 3.575 3.601 +0.015 45,615 130,587 +5,204 Hover/Click
Feb25 240716 3.437 3.487 3.436 3.457 +0.009 11,848 47,752 +197 Hover/Click
Mar25 240716 3.058 3.105 3.055 3.074 +0.006 18,084 115,119 +1,224 Hover/Click
Apr25 240716 2.857 2.910 2.856 2.877 +0.007 16,040 71,864 -468 Hover/Click
May25 240716 2.894 2.943 2.890 2.912 +0.004 7,509 44,292 +628 Hover/Click
Jun25 240716 3.062 3.106 3.056 3.077 +0.001 4,253 22,978 +78 Hover/Click
Jul25 240716 3.247 3.290 3.243 3.263 -0.004 4,509 23,137 -357 Hover/Click
Aug25 240716 3.292 3.333 3.290 3.309 -0.006 2,905 14,177 +509 Hover/Click
Sep25 240716 3.256 3.297 3.255 3.273 -0.006 1,692 11,945 +339 Hover/Click
Oct25 240716 3.329 3.362 3.323 3.340 -0.004 5,569 41,462 +551 Hover/Click
Nov25 240716 3.636 3.665 3.631 3.646 -0.012 1,950 12,850 -32 Hover/Click
Total Volume and Open Interest 649,567 1,586,533 +16,128  
Brent Crude Oil(ICE) Weekly Monthly
Sep24 240716 84.78 84.86 83.30 83.73 -1.12 229,269 406,462 -16,682 Hover/Click
Oct24 240716 83.82 83.90 82.39 82.80 -1.10 156,371 444,727 +1,308 Hover/Click
Nov24 240716 83.03 83.09 81.64 82.02 -1.08 92,061 269,540 +7,017 Hover/Click
Dec24 240716 82.34 82.42 81.01 81.38 -1.04 96,108 320,053 +1,317 Hover/Click
Jan25 240716 81.79 81.86 80.52 80.85 -1.01 26,600 105,332 -812 Hover/Click
Feb25 240716 81.26 81.33 80.04 80.38 -1.00 10,213 62,392 -259 Hover/Click
Mar25 240716 80.83 80.86 79.65 79.95 -0.98 11,976 87,405 +911 Hover/Click
Apr25 240716 80.41 80.41 79.27 79.54 -0.97 4,158 45,837 -510 Hover/Click
May25 240716 80.00 80.00 78.89 79.15 -0.95 5,426 54,753 +541 Hover/Click
Jun25 240716 79.63 79.68 78.46 78.77 -0.94 20,796 126,878 +489 Hover/Click
Jul25 240716 79.14 79.14 78.16 78.41 -0.92 2,828 29,359 +646 Hover/Click
Aug25 240716 78.90 78.90 77.81 78.06 -0.90 1,680 27,321 +83 Hover/Click
Sep25 240716 77.71 77.71 77.70 77.70 -0.89 3,436 29,544 -73 Hover/Click
Oct25 240716 77.36 77.36 77.36 77.36 -0.87 1,918 17,858 +169 Hover/Click
Total Volume and Open Interest 679,971 2,392,762 -5,685  
Gas Oil(ICE) Weekly Monthly
Aug24 240716 772.50 774.00 757.75 760.50 -13.25 86,279 178,448 -3,616 Hover/Click
Sep24 240716 773.50 774.25 758.50 761.75 -12.00 72,747 169,664 -3,442 Hover/Click
Oct24 240716 773.75 775.00 759.75 763.25 -11.25 41,531 101,252 +3,407 Hover/Click
Nov24 240716 769.75 770.75 755.75 759.50 -10.75 17,847 74,550 +3,278 Hover/Click
Dec24 240716 764.75 764.75 750.00 754.00 -10.25 32,579 115,916 +2,491 Hover/Click
Jan25 240716 762.75 763.50 748.75 752.50 -10.00 5,382 47,284 +87 Hover/Click
Feb25 240716 760.75 760.75 747.25 751.00 -9.75 2,443 23,766 +83 Hover/Click
Mar25 240716 756.25 756.25 744.50 748.25 -9.50 5,094 42,049 -609 Hover/Click
Apr25 240716 753.25 753.25 740.75 744.50 -9.00 1,088 12,944 +79 Hover/Click
May25 240716 745.75 746.00 737.50 741.25 -8.50 720 11,517 +208 Hover/Click
Total Volume and Open Interest 274,967 900,838 +2,202  
WTI Crude Oil(ICE) Weekly Monthly
Aug24 240716 81.80 81.89 80.22 80.76 -1.15 30,453 47,204 -6,158 Hover/Click
Sep24 240716 80.72 80.83 79.25 79.71 -1.13 73,693 101,771 +854 Hover/Click
Oct24 240716 79.58 79.60 78.34 78.67 -1.10 48,335 55,648 +1,342 Hover/Click
Nov24 240716 78.68 78.69 77.51 77.81 -1.07 46,924 25,749 +400 Hover/Click
Dec24 240716 77.95 77.95 76.76 77.11 -1.04 46,493 105,304 +3,427 Hover/Click
Jan25 240716 77.35 77.35 76.28 76.50 -1.02 12,850 23,975 +526 Hover/Click
Feb25 240716 76.60 76.60 75.69 75.95 -1.00 4,597 17,556 -13 Hover/Click
Mar25 240716 76.10 76.10 75.21 75.46 -0.97 3,397 22,277 -168 Hover/Click
Apr25 240716 75.64 75.64 74.91 75.00 -0.95 427 12,083 -92 Hover/Click
May25 240716 74.95 74.95 74.57 74.57 -0.93 88 11,727 +20 Hover/Click
Jun25 240716 74.90 74.90 74.01 74.16 -0.91 4,045 36,150 -324 Hover/Click
Jul25 240716 73.73 73.73 73.73 73.73 -0.90 42 10,995 +1 Hover/Click
Aug25 240716 73.33 73.33 73.33 73.33 -0.88 25 11,217 -4 Hover/Click
Sep25 240716 72.96 72.96 72.96 72.96 -0.87 65 14,126 +3 Hover/Click
Oct25 240716 72.62 72.62 72.62 72.62 -0.84 10 11,177 +0 Hover/Click
Nov25 240716 72.31 72.31 72.31 72.31 -0.82 12 11,360 +0 Hover/Click
Total Volume and Open Interest 274,690 629,295 +57  
US Dollar Index(ICE) Weekly Monthly
Sep24 240716 103.955 104.200 103.890 103.960 +0.077 21,257 38,655 -1,210 Hover/Click
Dec24 240716 103.660 103.810 103.575 103.595 +0.083 74 438 +55 Hover/Click
Mar25 240716 103.245 103.245 103.245 103.245 +0.083       Hover/Click
Total Volume and Open Interest 21,331 39,093 -1,155  
Australian Dollar(CME) Weekly Monthly
Sep24 240716 67.72 67.75 67.26 67.44 -0.32 88,124 229,826 -794 Hover/Click
Dec24 240716 67.84 67.85 67.38 67.55 -0.32 113 1,256 +25 Hover/Click
Mar25 240716 67.48 67.60 67.48 67.60 -0.31 0 96 +0 Hover/Click
Total Volume and Open Interest 88,357 231,981 -1,710  
British Pound(CME) Weekly Monthly
Sep24 240716 129.73 129.86 129.44 129.75 -0.04 117,469 256,345 +20,472 Hover/Click
Dec24 240716 129.79 129.89 129.50 129.80 -0.04 163 11,961 +11 Hover/Click
Mar25 240716 129.71 129.85 129.66 129.82 -0.03 2 216 -2 Hover/Click
Total Volume and Open Interest 117,861 268,947 +19,291  
Canadian Dollar(CME) Weekly Monthly
Sep24 240716 73.22 73.37 73.07 73.23 -0.05 111,759 268,982 +10,528 Hover/Click
Dec24 240716 73.41 73.46 73.25 73.39 -0.05 707 4,376 -20 Hover/Click
Mar25 240716 73.46 73.57 73.46 73.55 -0.04 2 756 +2 Hover/Click
Jun25 240716 73.62 73.68 73.58 73.67 -0.04 0 203 +0 Hover/Click
Total Volume and Open Interest 112,744 275,304 +10,465  
Japanese Yen(CME) Weekly Monthly
Sep24 240716 63.86 63.86 63.54 63.74 -0.21 130,768 311,436 -1,105 Hover/Click
Dec24 240716 64.61 64.61 64.36 64.56 -0.21 201 1,909 -2 Hover/Click
Mar25 240716 65.28 65.35 65.19 65.35 -0.22 1 151 +1 Hover/Click
Total Volume and Open Interest 131,327 313,936 -3,698  
Swiss Franc(CME) Weekly Monthly
Sep24 240716 112.50 112.75 112.20 112.65 +0.15 25,433 96,823 +1,997 Hover/Click
Dec24 240716 113.78 113.92 113.40 113.84 +0.15 12 602 +0 Hover/Click
Mar25 240716 114.98 115.05 114.56 114.98 +0.16 0 55 +0 Hover/Click
Total Volume and Open Interest 25,445 97,556 +1,997  
EuroFX(CME) Weekly Monthly
Sep24 240716 109.27 109.38 109.03 109.28 -0.06 186,872 631,819 +1,672 Hover/Click
Dec24 240716 109.73 109.82 109.49 109.73 -0.06 2,718 6,620 +54 Hover/Click
Mar25 240716 110.03 110.24 110.03 110.19 -0.04 60 2,548 -44 Hover/Click
Total Volume and Open Interest 190,448 644,617 -9  
Mexican Peso(CME) Weekly Monthly
Sep24 240716 558.25 561.63 556.25 561.13 +4.13 46,744 187,472 -2,095 Hover/Click
Dec24 240716 551.00 553.63 548.50 553.25 +4.00 322 1,302 -265 Hover/Click
Total Volume and Open Interest 47,105 188,816 -2,398  
New Zealand Dollar(CME) Weekly Monthly
Sep24 240716 60.7400 60.7700 60.3700 60.4900 -0.3000 39,226 59,744 +1,646 Hover/Click
Dec24 240716 60.5300 60.6000 60.3800 60.5000 -0.2900 3 226 +1 Hover/Click
Total Volume and Open Interest 39,229 59,970 +1,647  
Brazilian Real(CME) Weekly Monthly
Aug24 240716 183.65 184.65 182.75 183.85 +0.50 8,769 87,509 +302  
Sep24 240716 182.90 184.00 182.20 183.25 +0.50 783 692 -475 Hover/Click
Oct24 240716 182.70 182.70 182.70 182.70 +0.45 0 2 +0  
Nov24 240716 182.10 182.10 182.10 182.10 +0.45        
Total Volume and Open Interest 9,552 88,205 -173  
Bitcoin RR(CME) Weekly Monthly
Jul24 240716 63845 65505 62655 65450 +1750 13,383 19,855 +214 Hover/Click
Aug24 240716 64525 66185 63315 66130 +1775 4,646 9,564 +1,610 Hover/Click
Sep24 240716 65155 66660 63795 66620 +1805 323 1,415 +105 Hover/Click
Oct24 240716 65650 67085 64250 67070 +1825 39 98 +17 Hover/Click
Nov24 240716 67540 67540 64740 67540 +1825 6 46 +0 Hover/Click
Total Volume and Open Interest 18,406 31,031 +1,950  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep24 240716 119~030 120~120 119~030 120~090 +1~030 464,771 1,674,547 -2,753 Hover/Click
Dec24 240716 119~180 120~140 119~070 120~120 +1~040 668 3,493 +550 Hover/Click
Mar25 240716 120~140 120~140 120~140 120~140 +1~040       Hover/Click
Total Volume and Open Interest 465,439 1,678,040 -2,203  
10-Year T-Notes(CBOT) Weekly Monthly
Sep24 240716 110~300 111~135 110~300 111~105 +0~110 1,879,264 4,512,254 -40,123 Hover/Click
Dec24 240716 111~140 111~260 111~110 111~230 +0~115 993 3,760 +399 Hover/Click
Mar25 240716 112~065 112~065 112~065 112~065 +0~115       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep24 240716 107~134 107~220 107~132 107~190 +0~046 1,272,547 6,450,166 +19,737 Hover/Click
Dec24 240716 107~314 108~020 107~286 107~312 +0~050 0 5 +0 Hover/Click
Mar25 240716 108~116 108~116 108~116 108~116 +0~050       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep24 240716 102~185 102~215 102~174 102~194 +0~005 826,107 4,356,642 +24,254 Hover/Click
Dec24 240716 103~007 103~031 102~296 103~001 +0~002 18 64 +14 Hover/Click
Mar25 240716 103~126 103~126 103~126 103~126 +0~002       Hover/Click
Total Volume and Open Interest 826,125 4,356,706 +24,268  
3-Mth SOFR(CME) Weekly Monthly
Sep24 240716 95.070 95.080 95.055 95.060 -0.010 39,674 248,920 +7,455  
Dec24 240716 95.345 95.375 95.340 95.345 unch 55,083 297,185 -3,300  
Mar25 240716 95.605 95.650 95.600 95.615 +0.015 31,788 236,471 +1,222  
Jun25 240716 95.825 95.885 95.825 95.845 +0.020 34,495 177,815 -694  
Sep25 240716 96.005 96.075 96.005 96.030 +0.030 30,837 158,912 +2,146  
Dec25 240716 96.145 96.215 96.145 96.170 +0.030 41,415 188,283 +2,078  
Mar26 240716 96.240 96.315 96.240 96.265 +0.030 26,970 113,562 -1,509  
Jun26 240716 96.325 96.390 96.320 96.340 +0.030 19,748 81,771 +3,258  
Sep26 240716 96.365 96.440 96.365 96.390 +0.025 16,194 47,941 +1,256  
Dec26 240716 96.410 96.470 96.410 96.425 +0.020 16,185 70,189 -1,348  
Mar27 240716 96.440 96.500 96.440 96.455 +0.020 12,418 56,833 +1,092  
Jun27 240716 96.465 96.520 96.465 96.475 +0.020 9,090 56,264 +543  
Sep27 240716 96.480 96.535 96.480 96.490 +0.020 8,694 51,750 +2,115  
Dec27 240716 96.490 96.535 96.485 96.495 +0.020 6,936 46,043 +1,294  
Mar28 240716 96.495 96.535 96.490 96.500 +0.020 7,473 15,124 +228  
Jun28 240716 96.490 96.530 96.490 96.500 +0.025 4,814 10,995 +281  
Sep28 240716 96.480 96.520 96.480 96.490 +0.025 2,181 6,106 -10  
Dec28 240716 96.465 96.500 96.460 96.475 +0.030 2,066 3,138 -60  
Total Volume and Open Interest 387,895 2,141,411 +12,664  
Ultra T-Bond(CBOT)
Sep24 240716 126~00 128~00 126~00 127~28 +1~24 339,432 1,679,894 +2,124  
Dec24 240716 128~08 128~08 128~08 128~08 +1~24 0 2 +0  
Mar25 240716 129~14 129~14 129~14 129~14 +1~24        
Total Volume and Open Interest 339,432 1,679,896 +2,124  
Ultra 10-Yr T-Note(CBOT)
Sep24 240716 114~145 115~055 114~145 115~025 +0~190 502,566 2,091,741 -2,706  
Dec24 240716 115~135 115~135 115~125 115~125 +0~190 1 3 +0  
Mar25 240716 115~235 115~235 115~235 115~235 +0~190        
Total Volume and Open Interest 502,567 2,091,744 -2,706  
30 Day Federal Funds(CBOT)
Jul24 240716 94.673 94.673 94.670 94.670 unch 44,652 387,618 -7,891  
Aug24 240716 94.690 94.695 94.685 94.690 +0.005 486,584 553,259 -13,301  
Sep24 240716 94.795 94.800 94.785 94.790 unch 56,398 124,078 +5,287  
Oct24 240716 94.950 94.955 94.930 94.940 unch 198,052 325,105 +3,880  
Nov24 240716 95.075 95.090 95.050 95.065 -0.005 61,229 163,491 +683  
Dec24 240716 95.210 95.230 95.180 95.195 -0.005 16,192 69,816 -1,037  
Total Volume and Open Interest 935,699 1,849,476 -12,348  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep24 240716 143.09 143.40 143.04 143.37 +0.25 207 14,637 -2 Hover/Click
Dec24 240716 142.47 142.47 142.47 142.47 +0.25       Hover/Click
Mar25 240716 142.47 142.47 142.47 142.47 +0.25       Hover/Click
Total Volume and Open Interest 207 14,637 -2  
Euro-Buxl(EUREX)
Sep24 240716 130.90 132.38 130.86 131.98 +1.04 77,972 207,882 +2,592  
Dec24 240716 130.98 132.04 130.98 132.04 +1.02 0 4 +0  
Mar25 240716 131.90 131.90 131.90 131.90 +0.74        
Total Volume and Open Interest 77,972 207,886 +2,592  
Euro-Bund(EUREX) Weekly Monthly
Sep24 240716 131.88 132.57 131.88 132.38 +0.42 755,161 1,292,390 +53,780 Hover/Click
Dec24 240716 131.65 131.94 131.65 131.93 +0.42 12 1,515 -20 Hover/Click
Mar25 240716 133.44 133.44 133.44 133.44 +0.33       Hover/Click
Total Volume and Open Interest 755,173 1,293,905 +53,760  
Euro-Bobl(EUREX) Weekly Monthly
Sep24 240716 116.48 116.84 116.48 116.71 +0.18 508,035 1,253,802 -21,473 Hover/Click
Dec24 240716 117.94 117.94 117.94 117.94 +0.16       Hover/Click
Mar25 240716 117.40 117.40 117.40 117.40 +0.39       Hover/Click
Total Volume and Open Interest 508,035 1,253,802 -21,473  
Euro-Schatz(EUREX)
Sep24 240716 105.70 105.82 105.70 105.77 +0.06 394,945 2,294,218 +19,458  
Dec24 240716 106.17 106.17 106.14 106.16 +0.06 0 65 +0  
Mar25 240716 106.76 106.76 106.76 106.76 +0.01        
Total Volume and Open Interest 394,945 2,294,283 +19,458  
3-Mth Euribor(EUREX)
Sep24 240716 96.500 96.505 96.500 96.505 +0.005 824 9,339 +78  
Dec24 240716 96.755 96.775 96.755 96.770 +0.020 2,423 9,777 -212  
Mar25 240716 97.005 97.035 97.005 97.030 +0.040 2,016 7,573 -19  
Total Volume and Open Interest 114,767 92,475 -274  
Long Gilt(LIFFE) Weekly Monthly
Sep24 240716 98~11 98~25 98~11 98~17 +0~08 207,372 725,985 +4,774 Hover/Click
Dec24 240716 97~17 97~17 97~17 97~17 +0~08 0 184 +0 Hover/Click
Total Volume and Open Interest 207,372 726,169 +4,774  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep24 240716 96.495 96.505 96.495 96.500 unch 118,972 539,307 -28  
Dec24 240716 96.740 96.775 96.740 96.765 +0.020 208,625 600,677 +9,520  
Mar25 240716 96.990 97.040 96.990 97.025 +0.035 139,480 413,587 +2,919  
Total Volume and Open Interest 1,276,014 3,941,028 -93,373  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep24 240716 95.55 95.57 95.55 95.56 +0.01 38,038 312,280 -5,817  
Dec24 240716 95.56 95.61 95.56 95.60 +0.04 21,959 251,220 -538  
Mar25 240716 95.65 95.72 95.65 95.71 +0.06 14,971 157,377 +2,983  
Jun25 240716 95.75 95.83 95.75 95.83 +0.08 11,372 123,377 +940  
Sep25 240716 95.86 95.94 95.86 95.93 +0.07 10,272 101,742 -57  
Dec25 240716 95.95 96.04 95.95 96.03 +0.08 6,288 97,709 -1,369  
Mar26 240716 96.02 96.10 96.02 96.09 +0.08 6,159 77,409 +89  
Jun26 240716 96.06 96.15 96.06 96.14 +0.08 3,764 42,197 +402  
Sep26 240716 96.12 96.16 96.12 96.16 +0.08 77 3,758 +10  
Dec26 240716 96.14 96.17 96.13 96.17 +0.09 20 1,041 +0  
Total Volume and Open Interest 112,920 1,168,769 -3,357  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240716 95.68 95.76 95.67 95.75 +0.08 148,503 1,093,702 -6,362  
Dec24 240716 95.75 95.75 95.75 95.75 +0.08        
Total Volume and Open Interest 148,503 1,093,702 -6,362  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240716 95.99 96.08 95.99 96.07 +0.08 170,459 897,851 -4,871  
Dec24 240716 96.07 96.07 96.07 96.07 +0.08        
Total Volume and Open Interest 170,459 897,851 -4,871  
Gold(CMX) Weekly Monthly
Aug24 240716 2427.1 2474.5 2424.5 2467.8 +38.9 193,535 266,552 +273 Hover/Click
Oct24 240716 2452.4 2498.2 2448.7 2492.0 +39.1 6,427 36,979 +2,678 Hover/Click
Dec24 240716 2475.4 2523.4 2473.0 2516.7 +39.4 31,159 227,988 +10,286 Hover/Click
Feb25 240716 2498.2 2545.2 2496.4 2540.4 +40.1 2,003 16,570 +585 Hover/Click
Apr25 240716 2518.2 2563.1 2518.2 2560.1 +40.2 603 7,881 +227 Hover/Click
Jun25 240716 2538.9 2585.9 2535.2 2579.9 +40.2 373 4,172 +260 Hover/Click
Aug25 240716 2598.0 2599.8 2598.0 2599.4 +40.5 49 282 +44 Hover/Click
Oct25 240716 2598.0 2617.1 2598.0 2617.1 +40.3 0 21 +0 Hover/Click
Dec25 240716 2609.0 2635.7 2609.0 2633.7 +40.1 0 2,645 +0 Hover/Click
Feb26 240716 2652.2 2652.2 2652.2 2652.2 +40.1 0 12 +0 Hover/Click
Apr26 240716 2669.2 2669.2 2669.2 2669.2 +40.1 0 15 +0 Hover/Click
Jun26 240716 2681.2 2681.2 2681.2 2681.2 +40.1 0 1 +0 Hover/Click
Total Volume and Open Interest 235,000 564,121 +14,625  
Silver(CMX) Weekly Monthly
Jul24 240716 3081.0 3130.5 3078.0 3119.5 +52.3 43 134 -2 Hover/Click
Sep24 240716 3093.0 3163.5 3072.0 3145.8 +52.2 58,798 130,222 -391 Hover/Click
Dec24 240716 3135.0 3209.0 3119.0 3192.0 +52.8 3,206 26,954 +773 Hover/Click
Mar25 240716 3177.5 3250.0 3170.0 3236.7 +53.0 165 3,953 +67 Hover/Click
May25 240716 3269.0 3273.0 3198.0 3264.2 +52.8 35 647 +15 Hover/Click
Jul25 240716 3280.0 3291.4 3280.0 3291.4 +52.8 16 111 -1 Hover/Click
Sep25 240716 3318.6 3318.6 3318.6 3318.6 +52.8 16 35 +8 Hover/Click
Total Volume and Open Interest 63,992 163,381 +489  
Platinum(NYMEX) Weekly Monthly
Jul24 240716 1009.1 1010.0 1000.0 1000.0 +1.5 22 11 -22 Hover/Click
Oct24 240716 1011.1 1016.2 990.7 1011.5 +0.5 27,442 75,258 +297 Hover/Click
Jan25 240716 1022.8 1028.3 1003.5 1023.9 +0.6 1,258 5,835 -65 Hover/Click
Apr25 240716 1033.0 1039.3 1015.0 1034.9 +0.5 360 1,006 +10 Hover/Click
Total Volume and Open Interest 29,176 82,395 +216  
Palladium(NYMEX) Weekly Monthly
Sep24 240716 948.00 962.50 930.00 956.80 +5.60 4,558 21,687 +396 Hover/Click
Dec24 240716 955.50 967.50 936.00 962.30 +6.00 311 2,731 -49 Hover/Click
Mar25 240716 967.70 969.00 967.70 967.70 +4.90 1 50 +0 Hover/Click
Total Volume and Open Interest 4,870 24,477 +347  
Copper(CMX) Weekly Monthly
Jul24 240716 451.15 451.35 443.00 444.40 -8.50 443 1,860 -123 Hover/Click
Sep24 240716 451.20 452.50 442.85 444.95 -7.70 56,398 156,768 -702 Hover/Click
Dec24 240716 451.25 452.55 443.60 445.60 -7.10 11,498 74,786 +1,031 Hover/Click
Mar25 240716 452.95 454.30 445.85 447.80 -6.75 984 19,345 +86 Hover/Click
May25 240716 455.00 455.00 448.60 449.65 -6.30 210 4,444 +102 Hover/Click
Total Volume and Open Interest 70,246 272,206 +372  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep24 240716 40548 41299 40457 41255 +741 150,278 94,280 -771 Hover/Click
Dec24 240716 40960 41671 40848 41634 +741 44 319 +3 Hover/Click
Mar25 240716 42077 42077 42077 42077 +763 0 4 +0 Hover/Click
Jun25 240716 42486 42486 42486 42486 +761 0 3 +0 Hover/Click
Total Volume and Open Interest 150,322 94,606 -768  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep24 240716 40541 41302 40457 41255 +741 118,086 15,122 +2,232 Hover/Click
Dec24 240716 40973 41678 40830 41634 +741 181 400 +53 Hover/Click
Mar25 240716 42077 42077 42077 42077 +763 2 4 +1 Hover/Click
Jun25 240716 42486 42486 42486 42486 +761 0 6 +0 Hover/Click
Total Volume and Open Interest 118,269 15,532 +2,286  
S & P 500 E-Mini(CME) Weekly Monthly
Sep24 240716 5688.75 5721.25 5673.00 5717.25 +34.25 1,701,349 2,068,676 +6,018 Hover/Click
Dec24 240716 5755.25 5785.00 5737.25 5781.25 +35.00 1,895 15,320 +1,079 Hover/Click
Mar25 240716 5817.00 5844.00 5798.00 5841.50 +36.25 30 835 +8 Hover/Click
Jun25 240716 5894.50 5894.50 5894.50 5894.50 +35.00 1 128 +1 Hover/Click
Total Volume and Open Interest 1,703,284 2,085,881 +7,107  
e-Micro S&P 500(CME) Weekly Monthly
Sep24 240716 5688.00 5721.25 5673.00 5717.25 +34.25 1,267,343 115,336 +10,793 Hover/Click
Dec24 240716 5754.00 5785.00 5737.00 5781.25 +35.00 847 2,525 +92 Hover/Click
Mar25 240716 5813.00 5845.00 5801.75 5841.50 +36.25 71 109 +31 Hover/Click
Jun25 240716 5894.50 5894.50 5894.50 5894.50 +35.00 1 53 -1 Hover/Click
Total Volume and Open Interest 1,268,263 118,024 +10,916  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep24 240716 20628.00 20684.50 20464.50 20598.00 +14.25 703,410 253,499 -4,335 Hover/Click
Dec24 240716 20887.00 20936.75 20719.25 20851.75 +15.50 1,021 1,136 -8 Hover/Click
Mar25 240716 21045.00 21159.25 20979.00 21088.00 +15.75 4 24 +3 Hover/Click
Total Volume and Open Interest 704,435 254,662 -4,340  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep24 240716 20625.00 20684.00 20464.00 20598.00 +14.25 1,471,491 75,272 +4,181 Hover/Click
Dec24 240716 20881.75 20936.25 20719.25 20851.75 +15.50 3,617 2,590 +65 Hover/Click
Mar25 240716 21032.00 21159.25 20979.00 21088.00 +15.75 20 65 +3 Hover/Click
Total Volume and Open Interest 1,475,128 77,949 +4,249  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep24 240716 3070.50 3143.50 3061.90 3141.20 +76.10 10,110 37,566 -227 Hover/Click
Dec24 240716 3158.50 3158.50 3158.50 3158.50 +76.30       Hover/Click
Mar25 240716 3178.60 3178.60 3178.60 3178.60 +78.70       Hover/Click
Total Volume and Open Interest 10,110 37,566 -227  
Volatility Index(CBOE)
Jul24 240716 13.13 13.45 12.95 13.16 +0.02 91,620 64,088 -21,465  
Aug24 240716 14.21 14.35 14.10 14.34 +0.12 103,473 197,943 +7,218  
Sep24 240716 15.28 15.46 15.15 15.39 +0.09 36,517 97,498 +939  
Oct24 240716 17.55 17.65 17.45 17.53 -0.12 21,367 53,693 +3,276  
Total Volume and Open Interest 275,043 485,645 -8,072  
S & P 600(CME)
Sep24 240716 1426.80 1430.60 1425.40 1430.20 +49.80 2 569 +0  
Dec24 240716 1445.10 1445.10 1445.10 1445.10 +50.70        
Total Volume and Open Interest 2 569 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep24 240716 2210.50 2287.70 2207.10 2284.20 +76.60 271,803 471,555 +3,891 Hover/Click
Dec24 240716 2236.90 2310.10 2230.00 2307.40 +77.60 216 390 +31 Hover/Click
Mar25 240716 2328.80 2328.80 2328.80 2328.80 +80.40       Hover/Click
Total Volume and Open Interest 272,019 471,945 +3,922  
e-Micro Russell 2000(CME) Weekly Monthly
Sep24 240716 2211.50 2287.90 2207.10 2284.20 +76.60 83,622 17,386 +1,998 Hover/Click
Dec24 240716 2237.90 2310.40 2230.20 2307.40 +77.60 794 375 +24 Hover/Click
Mar25 240716 2328.80 2328.80 2328.80 2328.80 +80.40 0 5 +0 Hover/Click
Total Volume and Open Interest 84,416 17,772 +2,022  
Nikkei 225(CME)
Sep24 240716 41235 41605 41155 41585 +450 5,045 15,292 +264  
Dec24 240716 41325 41460 41040 41460 +445 6 33 +0  
Total Volume and Open Interest 5,051 15,325 +264  
Nikkei 225(SGX) Weekly Monthly
Sep24 240716 41275 41525 41025 41230 -20 22,109 97,899 -1,186  
Dec24 240716 41140 41140 40990 40990 -20 0 4,699 -1  
Mar25 240716 40945 40945 40945 40945 -20 0 267 +0  
Total Volume and Open Interest 22,109 106,826 -1,187  
Nikkei 225 Mini(JPX)
Sep24 240716 41240 41525 41015 41240 +70 1,131,776 358,346 +14,085  
Dec24 240716 41005 41310 40800 41000 +20 31,659 11,650 -389  
Mar25 240716 41000 41305 40815 41010 +60 1,376 3,202 +57  
Total Volume and Open Interest 1,214,126 487,901 +15,334  
Nikkei 225(JPX)
Sep24 240716 41260 41530 41020 41240 +70 82,935 193,187 +3,451  
Dec24 240716 41060 41300 40810 41000 +20 639 43,347 -335  
Mar25 240716 40950 41260 40950 41010 +60 34 5,170 +5  
Total Volume and Open Interest 83,654 266,421 +3,577  
Nikkei 225(CME) Yen
Sep24 240716 41195 41565 41110 41545 +455 18,745 51,865 -917  
Dec24 240716 41190 41340 40915 41340 +455 0 25 +0  
Mar25 240716 41595 41595 41595 41595 +525        
Total Volume and Open Interest 18,745 51,890 -917  
Nikkei 225(CME) e-Mini Yen
Sep24 240716 41545 41545 41545 41545 +455        
Dec24 240716 41340 41340 41340 41340 +455        
Mar25 240716 41595 41595 41595 41595 +525 0 1 +0  
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jul24 240716 7621.5 7621.5 7557.5 7583.0 -53.0 84,293 178,361 -1,374  
Aug24 240716 7644.0 7645.0 7580.5 7606.0 -53.5 38,749 2,970 +1,473  
Sep24 240716 7624.5 7639.0 7624.5 7637.0 -53.0 5 2,690 +0  
Dec24 240716 7688.0 7688.0 7688.0 7688.0 -53.0 0 20 +0  
Mar25 240716 7746.5 7746.5 7746.5 7746.5 -54.5        
Jun25 240716 7625.0 7625.0 7625.0 7625.0 -55.0        
Total Volume and Open Interest 123,047 184,041 +99  
Hang Seng Index(HKFE) Weekly Monthly
Jul24 240716 18061 18066 17733 17745 -314 98,280 124,953 +3,059  
Aug24 240716 18089 18091 17760 17769 -313 845 5,927 +109  
Sep24 240716 18026 18026 17718 17722 -322 911 14,857 -142  
Total Volume and Open Interest 100,089 153,732 +2,991  
DAX(EUREX) Weekly Monthly
Sep24 240716 18719.0 18729.0 18588.0 18665.0 -79.0 34,141 58,283 +21  
Dec24 240716 18810.0 18848.0 18810.0 18848.0 -78.0 5 202 +3  
Mar25 240716 19034.0 19034.0 19034.0 19034.0 -78.0        
Total Volume and Open Interest 34,146 58,485 +24  
Mini-DAX(EUREX)
Sep24 240716 18722.0 18730.0 18589.0 18665.0 -79.0 19,419 7,445 -380  
Dec24 240716 18833.0 18901.0 18805.0 18848.0 -78.0 20 42 -2  
Mar25 240716 19034.0 19034.0 19034.0 19034.0 -78.0        
Total Volume and Open Interest 19,439 7,487 -382  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep24 240716 5006 5012 4970 4982 -38 674,985 2,345,582 +8,748  
Dec24 240716 5018 5018 5003 5012 -38 4 45,410 -4  
Mar25 240716 5045 5045 5045 5045 -38 0 6,000 +0  
Total Volume and Open Interest 674,989 2,397,867 +8,744  
Swiss Market Index(EUREX) Weekly Monthly
Sep24 240716 12295 12319 12224 12295 -28 22,429 178,830 +3,084  
Dec24 240716 12337 12337 12337 12337 -27 1 1,494 +0  
Mar25 240716 12327 12327 12327 12327 -28 0 8 +0  
Total Volume and Open Interest 22,430 180,332 +3,084  
FT-SE 100(EURONEXT) Weekly Monthly
Sep24 240716 8202.00 8219.00 8140.00 8187.00 -13.50 76,819 480,537 -1,847  
Dec24 240716 8231.00 8264.00 8212.00 8247.00 -13.00 8 372 +2  
Mar25 240716 8276.00 8276.00 8276.00 8276.00 -13.00        
Total Volume and Open Interest 76,827 480,909 -1,845  
SPI 200(SFE) Weekly Monthly
Sep24 240716 7999.0 8033.0 7978.0 7980.0 -22.0 43,921 302,320 +4,300  
Dec24 240716 8074.0 8074.0 8035.0 8035.0 -22.0 0 45 +0  
Mar25 240716 8023.0 8023.0 8023.0 8023.0 -22.0        
Total Volume and Open Interest 43,937 303,013 +4,294  
FTSE MIB(ISE)
Sep24 240716 34445.00 34685.00 34175.00 34522.00 -15.00 9,555 90,201 +385  
Dec24 240716 34595.00 34595.00 34462.00 34462.00 -20.00 5 63 +2  
Mar25 240716 34642.00 34642.00 34642.00 34642.00 -25.00        
Total Volume and Open Interest 9,560 90,264 +387  
KOSPI 200(KFE)
Sep24 240716 395.55 398.65 395.35 397.20 -0.05 246,120 288,764 +2,273  
Dec24 240716 397.65 400.55 397.40 399.20 -0.05 484 23,065 +1,304  
Mar25 240716 399.95 399.95 399.95 399.95 +1.90 2 1,947 +2  
Total Volume and Open Interest 246,606 318,500 +3,574  
GSCI(CME) Weekly Monthly
Aug24 240716 563.50 565.70 562.75 563.50 -5.85 78 535 +45  
Sep24 240716 566.00 566.00 566.00 566.00 -5.85        
Oct24 240716 568.50 568.50 568.50 568.50          
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!