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 Wed July 17, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug24 240717 1090.00 1102.50 1090.00 1097.25 +6.75 37,408 82,899 -3,940 Hover/Click
Sep24 240717 1038.00 1044.75 1034.50 1038.25 +0.50 24,438 52,685 +1,419 Hover/Click
Nov24 240717 1043.25 1050.50 1038.00 1041.00 -2.25 127,000 430,552 +3,417 Hover/Click
Jan25 240717 1059.00 1065.50 1053.50 1056.00 -2.75 23,634 71,415 -1,296 Hover/Click
Mar25 240717 1071.75 1077.00 1065.50 1067.00 -3.50 19,235 123,997 +2,185 Hover/Click
May25 240717 1080.25 1086.50 1075.25 1076.00 -4.25 7,723 34,680 -308 Hover/Click
Jul25 240717 1089.25 1094.50 1083.00 1083.25 -4.75 4,443 22,492 +872 Hover/Click
Aug25 240717 1086.25 1091.50 1079.75 1080.75 -4.75 137 1,769 +21 Hover/Click
Sep25 240717 1066.50 1074.50 1065.00 1066.00 -5.00 72 1,060 +11 Hover/Click
Nov25 240717 1071.25 1075.75 1063.50 1065.00 -4.50 1,833 13,718 +396 Hover/Click
Jan26 240717 1084.75 1085.00 1075.75 1076.25 -5.00 20 334 +8 Hover/Click
Mar26 240717 1078.00 1085.00 1078.00 1078.00 -5.25 2 42 +2 Hover/Click
May26 240717 1084.50 1088.25 1082.50 1082.50 -5.25 4 102 +0 Hover/Click
Jul26 240717 1089.00 1097.00 1089.00 1089.00 -5.25 0 276 +0 Hover/Click
Total Volume and Open Interest 245,952 836,293 +2,787  
Soybean Meal(CBOT) Weekly Monthly
Aug24 240717 335.60 339.50 333.00 339.10 +3.70 25,272 63,761 -2,128 Hover/Click
Sep24 240717 316.80 319.90 315.00 319.40 +3.40 20,669 65,395 -835 Hover/Click
Oct24 240717 308.10 310.90 306.30 310.60 +2.70 13,906 46,318 +492 Hover/Click
Dec24 240717 310.50 312.40 307.90 312.10 +2.00 51,360 246,430 +2,569 Hover/Click
Jan25 240717 312.20 312.60 308.30 312.30 +1.10 9,219 45,600 +776 Hover/Click
Mar25 240717 314.00 314.60 310.30 313.90 +0.60 6,291 31,292 -225 Hover/Click
May25 240717 316.90 317.40 313.30 316.40 +0.40 2,704 14,159 +135 Hover/Click
Jul25 240717 320.20 320.70 317.00 320.00 +0.60 2,969 11,529 +243 Hover/Click
Aug25 240717 321.20 321.40 317.90 320.80 +0.70 569 2,664 +71 Hover/Click
Sep25 240717 320.90 321.10 317.50 320.60 +0.80 487 2,261 +112 Hover/Click
Total Volume and Open Interest 134,054 533,069 +1,320  
Soybean Oil(CBOT) Weekly Monthly
Aug24 240717 46.65 47.37 46.12 46.21 -0.49 38,070 74,740 -5,444 Hover/Click
Sep24 240717 46.19 46.77 45.36 45.42 -0.81 32,482 68,009 +3,913 Hover/Click
Oct24 240717 45.38 45.92 44.53 44.57 -0.87 17,612 58,119 +941 Hover/Click
Dec24 240717 44.88 45.36 43.94 43.99 -0.95 65,002 222,675 -295 Hover/Click
Jan25 240717 44.64 45.11 43.70 43.76 -0.96 15,246 58,882 -850 Hover/Click
Mar25 240717 44.53 44.96 43.60 43.67 -0.94 7,565 40,047 +795 Hover/Click
May25 240717 44.51 44.91 43.58 43.63 -0.92 2,120 14,209 +58 Hover/Click
Jul25 240717 44.38 44.82 43.52 43.57 -0.88 1,833 8,131 +466 Hover/Click
Aug25 240717 44.46 44.58 43.31 43.35 -0.87 120 1,719 +25 Hover/Click
Sep25 240717 43.70 44.30 43.05 43.08 -0.86 158 1,377 +84 Hover/Click
Total Volume and Open Interest 180,574 555,058 -297  
Canola(WCE) Weekly Monthly
Nov24 240717 620.6 636.9 619.3 631.5 +10.3 29,562 215,376 +56 Hover/Click
Jan25 240717 627.7 643.3 626.5 637.9 +9.6 9,511 38,128 -159 Hover/Click
Mar25 240717 632.9 648.4 632.2 643.3 +9.7 2,472 18,636 +227 Hover/Click
May25 240717 636.8 651.0 636.8 647.6 +10.1 895 7,469 +211 Hover/Click
Jul25 240717 650.3 650.3 649.2 649.2 +10.3 42 1,228 -14 Hover/Click
Nov25 240717 620.9 620.9 620.9 620.9 +9.0 0 816 +0 Hover/Click
Total Volume and Open Interest 42,482 281,661 +321  
Corn(CBOT) Weekly Monthly
Sep24 240717 395.75 400.00 395.00 398.00 +2.25 133,849 600,450 -1,275 Hover/Click
Dec24 240717 408.75 413.25 408.25 411.75 +3.00 146,694 667,345 +4,781 Hover/Click
Mar25 240717 421.75 426.00 421.50 425.00 +3.00 35,269 142,429 +1,913 Hover/Click
May25 240717 431.75 435.50 431.25 434.25 +2.75 7,220 35,480 +174 Hover/Click
Jul25 240717 439.00 442.50 438.75 441.50 +2.50 10,734 62,264 +185 Hover/Click
Sep25 240717 442.50 446.25 442.50 445.50 +2.75 2,885 12,091 +90 Hover/Click
Dec25 240717 450.00 454.50 450.00 453.75 +2.75 6,092 48,016 +1,000 Hover/Click
Mar26 240717 462.25 465.25 461.50 464.50 +2.75 296 1,848 +94 Hover/Click
May26 240717 470.50 470.75 470.50 470.50 +3.00 20 343 +2 Hover/Click
Jul26 240717 473.25 475.00 471.00 474.25 +2.75 27 465 +7 Hover/Click
Total Volume and Open Interest 343,154 1,573,324 +7,011  
Wheat(CBOT) Weekly Monthly
Sep24 240717 530.50 546.50 528.00 539.25 +8.50 63,371 206,691 +1,242 Hover/Click
Dec24 240717 555.50 570.75 552.50 563.50 +8.00 25,966 128,055 +699 Hover/Click
Mar25 240717 575.50 591.00 573.25 583.75 +7.50 11,971 47,199 +469 Hover/Click
May25 240717 586.75 602.50 585.75 595.00 +6.50 4,496 8,175 +103 Hover/Click
Jul25 240717 595.00 608.25 593.00 601.00 +5.50 3,665 18,487 +61 Hover/Click
Sep25 240717 606.00 619.50 605.25 612.50 +5.00 955 1,978 +86 Hover/Click
Total Volume and Open Interest 111,058 413,885 +2,614  
Wheat(KCBT) Weekly Monthly
Sep24 240717 548.50 567.75 547.00 561.00 +10.75 28,893 131,881 -893 Hover/Click
Dec24 240717 565.50 583.75 564.00 577.50 +10.50 13,640 72,166 -354 Hover/Click
Mar25 240717 580.00 597.75 578.50 591.00 +9.25 4,712 26,907 +522 Hover/Click
May25 240717 587.75 605.25 587.25 598.75 +9.00 836 4,890 +71 Hover/Click
Jul25 240717 589.75 604.00 588.25 597.75 +7.50 586 6,154 +13 Hover/Click
Sep25 240717 606.75 611.00 605.25 605.25 +6.50 40 451 -1 Hover/Click
Dec25 240717 616.50 621.75 616.50 616.50 +6.00 37 263 +22 Hover/Click
Total Volume and Open Interest 48,745 242,756 -621  
Wheat(MGE) Weekly Monthly
Sep24 240717 575.00 595.25 574.75 591.75 +16.00 4,913 48,506 +145 Hover/Click
Dec24 240717 596.00 614.75 596.00 611.50 +14.25 3,290 19,562 +440 Hover/Click
Mar25 240717 615.00 631.75 615.00 628.00 +12.50 1,321 8,321 +76 Hover/Click
May25 240717 634.00 642.25 633.75 639.00 +12.00 470 3,238 +245 Hover/Click
Jul25 240717 644.25 649.00 644.25 648.00 +11.50 73 328 +23 Hover/Click
Sep25 240717 635.50 647.25 635.50 645.75 +10.00 14 374 +0 Hover/Click
Total Volume and Open Interest 10,098 80,519 +944  
Oats(CBOT) Weekly Monthly
Sep24 240717 316.00 332.00 316.00 324.75 +12.75 240 1,349 -1 Hover/Click
Dec24 240717 309.25 328.75 309.25 318.00 +11.00 375 3,927 +56 Hover/Click
Mar25 240717 327.25 328.50 320.50 320.50 +11.00 19 173 -12 Hover/Click
May25 240717 322.50 322.50 322.50 322.50 +11.00 0 7 +0 Hover/Click
Total Volume and Open Interest 635 5,478 +44  
Rough Rice(CBOT) Weekly Monthly
Jul24 240712 18.61 19.62 18.59 19.55 +2.00 46 156 -33 Hover/Click
Sep24 240717 14.43 14.56 14.40 14.43 +0.03 577 8,246 +132 Hover/Click
Nov24 240717 14.65 14.80 14.65 14.67 +0.02 122 604 +37 Hover/Click
Jan25 240717 14.90 14.90 14.89 14.89 unch 3 92 +0 Hover/Click
Total Volume and Open Interest 702 9,082 +169  
Live Cattle(CME) Weekly Monthly
Aug24 240717 182.630 184.580 181.785 184.285 +1.600 16,759 64,869 -4,234 Hover/Click
Oct24 240717 184.400 185.880 183.435 185.580 +1.045 18,457 130,863 +2,542 Hover/Click
Dec24 240717 186.300 187.400 185.350 187.300 +0.850 9,815 66,570 +1,236 Hover/Click
Feb25 240717 188.600 189.500 187.685 189.400 +0.715 5,676 32,821 +1,358 Hover/Click
Apr25 240717 190.535 191.330 189.535 191.250 +0.715 1,791 20,741 +254 Hover/Click
Jun25 240717 182.830 184.535 182.750 184.500 +0.870 606 7,836 +36 Hover/Click
Total Volume and Open Interest 53,628 327,742 +1,270  
Feeder Cattle(CME) Weekly Monthly
Aug24 240717 258.550 258.900 256.750 258.550 -0.080 5,915 14,284 -511 Hover/Click
Sep24 240717 259.350 259.835 257.480 259.550 +0.025 3,643 12,828 -254 Hover/Click
Oct24 240717 258.550 259.700 257.350 259.400 +0.150 2,210 9,093 -73 Hover/Click
Nov24 240717 257.130 259.100 256.750 258.880 +0.250 1,481 5,967 -2 Hover/Click
Jan25 240717 256.000 256.700 254.250 256.550 +0.400 685 3,810 +62 Hover/Click
Mar25 240717 256.100 256.685 254.600 256.630 +0.530 284 2,167 +47 Hover/Click
Apr25 240717 256.630 258.480 256.480 258.400 +0.500 64 559 +8 Hover/Click
Total Volume and Open Interest 14,313 49,233 -716  
Lean Hogs(CME) Weekly Monthly
Aug24 240717 91.750 92.580 91.100 91.650 +0.370 37,789 54,277 -4,546 Hover/Click
Oct24 240717 72.630 73.950 72.430 73.680 +1.480 26,412 103,038 +4,351 Hover/Click
Dec24 240717 64.430 65.930 64.330 65.880 +1.750 11,132 52,639 +362 Hover/Click
Feb25 240717 68.580 70.050 68.430 69.950 +1.370 4,276 20,365 +91 Hover/Click
Apr25 240717 74.330 75.480 74.130 75.400 +0.900 2,425 16,740 +9 Hover/Click
May25 240717 82.700 83.280 82.000 82.980 +0.950 46 419 -16  
Jun25 240717 86.950 89.130 86.950 89.000 +0.950 657 3,777 +171 Hover/Click
Jul25 240717 89.200 90.450 88.930 90.350 +1.000 270 1,142 +82 Hover/Click
Total Volume and Open Interest 83,156 253,107 +571  
Class III Milk(CME) Weekly Monthly
Jul24 240717 19.77 19.85 19.77 19.77 +0.01 104 3,611 -27 Hover/Click
Aug24 240717 19.76 19.86 19.63 19.77 +0.03 680 4,363 -128 Hover/Click
Sep24 240717 20.30 20.49 20.26 20.39 +0.09 318 2,963 +128 Hover/Click
Oct24 240717 20.47 20.57 20.39 20.50 +0.09 48 2,005 -1 Hover/Click
Nov24 240717 20.09 20.19 19.95 20.08 +0.13 29 1,541 +2 Hover/Click
Dec24 240717 19.47 19.53 19.46 19.53 +0.09 14 1,450 +5 Hover/Click
Jan25 240717 18.77 18.80 18.73 18.77 +0.03 3 695 +0 Hover/Click
Feb25 240717 18.50 18.53 18.50 18.50 -0.02 1 782 +0 Hover/Click
Mar25 240717 18.40 18.45 18.40 18.45 unch 0 641 +0 Hover/Click
Apr25 240717 18.30 18.32 18.30 18.32 -0.03 0 461 +0 Hover/Click
May25 240717 18.30 18.30 18.25 18.30 -0.06 0 425 +0 Hover/Click
Jun25 240717 18.42 18.42 18.36 18.36 +0.01 0 301 +0 Hover/Click
Jul25 240717 18.35 18.35 18.35 18.35 unch 0 277 +0 Hover/Click
Total Volume and Open Interest 1,228 20,188 -5  
Cocoa(ICE) Weekly Monthly
Sep24 240717 7963 7968 7600 7763 -81 9,527 47,748 -260 Hover/Click
Dec24 240717 6950 6950 6677 6769 -73 5,615 44,788 +227 Hover/Click
Mar25 240717 6250 6262 6062 6108 -23 2,193 24,456 -23 Hover/Click
May25 240717 6082 6097 5920 5948 -19 894 8,858 +29 Hover/Click
Jul25 240717 5966 5976 5817 5838 -17 466 7,017 +34 Hover/Click
Sep25 240717 5850 5875 5720 5731 -12 227 2,246 -7 Hover/Click
Dec25 240717 5709 5739 5610 5617 +4 117 2,595 +27 Hover/Click
Total Volume and Open Interest 19,062 137,803 +37  
Coffee "C"(ICE) Weekly Monthly
Jul24 240717 247.35 247.35 247.35 247.35 +1.95 0 54 -1 Hover/Click
Sep24 240717 245.50 247.00 241.80 243.15 -0.45 12,558 106,425 -163 Hover/Click
Dec24 240717 243.30 245.00 240.20 241.45 -0.35 7,400 64,092 -128 Hover/Click
Mar25 240717 241.00 242.85 238.30 239.50 -0.25 3,045 34,508 +307 Hover/Click
May25 240717 238.00 240.00 235.60 236.70 -0.30 1,016 8,635 +181 Hover/Click
Jul25 240717 235.90 237.40 233.05 234.20 -0.25 604 4,821 +301 Hover/Click
Total Volume and Open Interest 24,748 230,289 +501  
Orange Juice(ICE) Weekly Monthly
Sep24 240717 448.40 449.00 430.25 430.35 -19.90 669 7,563 -181 Hover/Click
Nov24 240717 433.00 434.70 422.05 422.90 -15.90 173 1,297 +6 Hover/Click
Jan25 240717 426.70 426.70 417.00 417.00 -13.15 7 330 +0 Hover/Click
Mar25 240717 408.50 408.50 407.30 407.30 -10.10 0 30 +0 Hover/Click
May25 240717 394.75 394.75 394.75 394.75 -10.00 0 1 +0 Hover/Click
Jul25 240717 385.80 385.80 385.80 385.80 -10.05       Hover/Click
Total Volume and Open Interest 849 9,222 -175  
Sugar #11(ICE) Weekly Monthly
Oct24 240717 19.60 19.60 19.15 19.36 -0.26 35,346 334,007 -1,530 Hover/Click
Mar25 240717 20.01 20.01 19.56 19.74 -0.28 13,093 186,797 -161 Hover/Click
May25 240717 19.22 19.25 18.86 19.02 -0.25 8,471 84,451 +436 Hover/Click
Jul25 240717 18.73 18.73 18.47 18.58 -0.20 5,210 69,540 +211 Hover/Click
Oct25 240717 18.56 18.57 18.36 18.47 -0.16 2,852 41,599 +218 Hover/Click
Mar26 240717 18.65 18.66 18.51 18.59 -0.14 1,798 21,679 -546 Hover/Click
May26 240717 18.01 18.01 17.88 17.91 -0.17 399 9,375 +99 Hover/Click
Jul26 240717 17.66 17.67 17.53 17.56 -0.18 459 9,375 -124 Hover/Click
Oct26 240717 17.59 17.60 17.47 17.49 -0.20 261 7,964 -55 Hover/Click
Total Volume and Open Interest 67,920 769,545 -1,442  
London Cocoa(LCE) Weekly Monthly
Sep24 240717 6521 6661 6290 6320 -200 4,260 61,860 +526 Hover/Click
Dec24 240717 5407 5538 5242 5266 -132 3,681 50,657 +224 Hover/Click
Mar25 240717 4836 4947 4715 4737 -59 2,425 51,725 +451 Hover/Click
May25 240717 4700 4812 4583 4602 -67 1,599 20,414 +125 Hover/Click
Jul25 240717 4590 4700 4480 4489 -66 970 11,355 +152 Hover/Click
Sep25 240717 4548 4555 4369 4379 -61 517 8,014 +81 Hover/Click
Dec25 240717 4410 4427 4256 4256 -53 117 11,226 +11 Hover/Click
Total Volume and Open Interest 13,571 215,455 -1,139  
London Sugar(LCE) Weekly Monthly
Oct24 240717 555.70 557.50 549.40 555.70 -4.20 6,913 46,197 +1,632 Hover/Click
Dec24 240717 546.30 547.70 541.00 546.80 -4.50 2,389 16,648 +217 Hover/Click
Mar25 240717 545.30 545.60 539.30 544.10 -5.10 853 16,833 +189 Hover/Click
May25 240717 541.00 541.40 535.90 539.10 -5.30 101 5,047 +7 Hover/Click
Aug25 240717 533.40 533.40 529.60 531.50 -4.50 56 3,244 +21 Hover/Click
Total Volume and Open Interest 10,370 92,544 -1,184  
Cotton(ICE) Weekly Monthly
Oct24 240717 71.00 72.04 71.00 71.12 +0.75 42 359 -15 Hover/Click
Dec24 240717 71.37 72.80 71.32 72.07 +0.70 16,033 156,708 -368 Hover/Click
Mar25 240717 73.28 74.55 73.27 73.92 +0.61 5,540 34,795 +727 Hover/Click
May25 240717 74.69 75.88 74.69 75.27 +0.55 2,307 10,172 -260 Hover/Click
Jul25 240717 75.87 76.70 75.87 76.15 +0.40 705 6,376 +152 Hover/Click
Oct25 240717 75.02 75.02 75.02 75.02 -0.11 47 39 +31 Hover/Click
Total Volume and Open Interest 25,182 218,621 +341  
Crude Oil(NYM) Weekly Monthly
Aug24 240717 80.85 83.10 80.45 82.85 +2.09 308,186 117,205 -39,046 Hover/Click
Sep24 240717 79.82 81.63 79.43 81.44 +1.73 272,198 388,189 +44,878 Hover/Click
Oct24 240717 78.73 80.22 78.42 80.06 +1.39 123,314 197,635 +13,577 Hover/Click
Nov24 240717 77.91 79.14 77.58 79.00 +1.19 52,257 96,094 +3,690 Hover/Click
Dec24 240717 77.23 78.33 76.89 78.16 +1.05 82,442 221,561 -104 Hover/Click
Jan25 240717 76.69 77.65 76.31 77.46 +0.96 16,474 83,317 +1,534 Hover/Click
Feb25 240717 76.10 77.04 75.78 76.85 +0.90 9,948 49,118 +1,369 Hover/Click
Mar25 240717 75.65 76.48 75.28 76.30 +0.84 14,581 55,678 +293 Hover/Click
Apr25 240717 75.10 75.95 75.05 75.80 +0.80 4,355 31,904 -134 Hover/Click
May25 240717 74.57 75.52 74.55 75.34 +0.77 2,493 30,739 +198 Hover/Click
Jun25 240717 74.34 75.09 74.01 74.91 +0.75 35,202 114,064 +3,330 Hover/Click
Jul25 240717 73.73 74.55 73.73 74.47 +0.74 1,885 33,178 +282 Hover/Click
Aug25 240717 73.82 74.16 73.37 74.05 +0.72 388 21,238 +99 Hover/Click
Sep25 240717 73.50 73.66 73.50 73.66 +0.70 1,216 32,485 +255 Hover/Click
Oct25 240717 73.36 73.44 73.28 73.28 +0.66 207 15,147 +37 Hover/Click
Nov25 240717 73.03 73.03 72.95 72.95 +0.64 313 15,302 -10 Hover/Click
Total Volume and Open Interest 963,190 1,831,212 +31,067  
e-miNY Crude Oil(NYM)
Aug24 240717 80.775 83.075 80.475 82.850 +2.100 6,079 1,058 -110  
Sep24 240717 79.775 81.625 79.425 81.450 +1.750 1,844 722 +124  
Oct24 240717 78.800 80.125 78.450 80.050 +1.375 73 160 -13  
Nov24 240717 77.875 79.075 77.625 79.000 +1.200 5 19 +0  
Dec24 240717 77.100 78.300 76.925 78.150 +1.050 30 188 +7  
Jan25 240717 77.450 77.450 77.450 77.450 +0.950 4 8 +2  
Feb25 240717 76.975 76.975 76.850 76.850 +0.900 6 3 +0  
Mar25 240717 76.300 76.300 76.300 76.300 +0.850 0 3 +0  
Apr25 240717 75.800 75.800 75.800 75.800 +0.800 0 2 +0  
May25 240717 74.550 75.500 74.425 75.350 +0.775 5 10 +3  
Total Volume and Open Interest 8,046 2,212 +13  
NY Harbor ULSD(NYM) Weekly Monthly
Aug24 240717 246.53 250.37 245.15 249.40 +2.52 42,814 56,102 -1,962 Hover/Click
Sep24 240717 248.10 251.92 246.82 251.02 +2.60 53,041 87,890 -664 Hover/Click
Oct24 240717 249.72 253.10 248.24 252.32 +2.63 25,784 38,935 +1,078 Hover/Click
Nov24 240717 250.08 253.40 248.69 252.75 +2.71 14,313 30,973 +376 Hover/Click
Dec24 240717 249.56 252.89 248.29 252.31 +2.77 21,872 53,222 -1,201 Hover/Click
Jan25 240717 249.76 253.06 248.56 252.51 +2.72 6,283 22,169 -52 Hover/Click
Feb25 240717 249.04 252.64 248.29 252.10 +2.59 3,862 11,641 +0 Hover/Click
Mar25 240717 247.86 251.32 247.18 250.83 +2.47 5,012 18,398 +454 Hover/Click
Apr25 240717 246.04 248.87 246.04 248.79 +2.40 865 7,742 +149 Hover/Click
May25 240717 245.05 247.50 244.68 247.25 +2.31 678 3,442 +137 Hover/Click
Jun25 240717 243.68 246.52 242.73 246.07 +2.22 2,727 23,932 -17 Hover/Click
Jul25 240717 244.16 246.34 242.71 245.93 +2.13 371 2,469 +54 Hover/Click
Aug25 240717 245.97 245.97 245.97 245.97 +2.05 161 1,237 -3 Hover/Click
Sep25 240717 246.19 246.19 246.09 246.09 +1.97 133 1,429 +28 Hover/Click
Total Volume and Open Interest 178,648 374,401 -1,566  
RBOB Gasoline(NYM) Weekly Monthly
Aug24 240717 246.70 250.88 245.74 250.13 +2.38 66,910 82,332 -4,266 Hover/Click
Sep24 240717 243.78 247.36 242.79 246.69 +2.12 71,790 120,065 +2,391 Hover/Click
Oct24 240717 224.92 228.20 223.83 227.66 +2.25 25,804 59,367 +2,466 Hover/Click
Nov24 240717 219.12 222.48 218.29 222.00 +2.29 13,087 37,373 +222 Hover/Click
Dec24 240717 215.36 218.64 214.66 218.21 +2.30 14,784 40,060 +624 Hover/Click
Jan25 240717 213.56 216.95 213.10 216.54 +2.27 6,421 19,693 +497 Hover/Click
Feb25 240717 215.05 217.26 214.16 216.91 +2.21 4,269 6,458 -242 Hover/Click
Mar25 240717 216.69 218.78 215.94 218.54 +2.22 3,550 12,734 +106 Hover/Click
Apr25 240717 236.02 237.56 235.28 237.48 +2.07 503 6,365 +31 Hover/Click
May25 240717 235.33 236.80 234.68 236.80 +2.07 456 2,063 -22 Hover/Click
Total Volume and Open Interest 208,668 397,510 +2,018  
e-miNY RBOB Gasoline(NYM)
Aug24 240717 247.80 250.13 247.80 250.13 +2.38 0 2 +0  
Sep24 240717 246.69 246.69 246.69 246.69 +2.12        
Oct24 240717 227.66 227.66 227.66 227.66 +2.25        
Nov24 240717 222.00 222.00 222.00 222.00 +2.29        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Aug24 240717 2.181 2.208 2.015 2.035 -0.153 131,219 134,277 -15,499 Hover/Click
Sep24 240717 2.203 2.224 2.055 2.071 -0.135 121,317 335,296 +13,111 Hover/Click
Oct24 240717 2.315 2.341 2.191 2.201 -0.122 54,116 150,503 -1,367 Hover/Click
Nov24 240717 2.766 2.789 2.668 2.676 -0.097 30,349 143,049 -480 Hover/Click
Dec24 240717 3.301 3.323 3.209 3.219 -0.087 17,653 84,308 +1,469 Hover/Click
Jan25 240717 3.600 3.618 3.507 3.519 -0.082 29,241 132,026 +1,439 Hover/Click
Feb25 240717 3.457 3.473 3.364 3.374 -0.083 9,764 46,968 -784 Hover/Click
Mar25 240717 3.074 3.087 2.989 2.994 -0.080 12,784 115,338 +219 Hover/Click
Apr25 240717 2.881 2.892 2.802 2.804 -0.073 10,976 72,365 +501 Hover/Click
May25 240717 2.916 2.927 2.837 2.839 -0.073 6,663 44,414 +122 Hover/Click
Jun25 240717 3.079 3.091 3.003 3.004 -0.073 3,543 23,776 +798 Hover/Click
Jul25 240717 3.267 3.277 3.181 3.184 -0.079 2,965 22,700 -437 Hover/Click
Aug25 240717 3.309 3.321 3.224 3.230 -0.079 2,634 14,517 +340 Hover/Click
Sep25 240717 3.276 3.284 3.187 3.193 -0.080 1,669 12,215 +270 Hover/Click
Oct25 240717 3.342 3.352 3.256 3.260 -0.080 4,763 41,469 +7 Hover/Click
Nov25 240717 3.635 3.645 3.553 3.562 -0.084 966 12,952 +102 Hover/Click
Total Volume and Open Interest 452,333 1,589,266 +2,733  
Brent Crude Oil(ICE) Weekly Monthly
Sep24 240717 83.66 85.20 83.43 85.08 +1.35 327,853 399,509 -6,953 Hover/Click
Oct24 240717 82.76 84.07 82.51 83.96 +1.16 225,153 450,312 +5,585 Hover/Click
Nov24 240717 81.99 83.21 81.76 83.07 +1.05 115,502 271,914 +2,374 Hover/Click
Dec24 240717 81.38 82.52 81.14 82.36 +0.98 138,713 312,335 -7,718 Hover/Click
Jan25 240717 80.87 81.93 80.63 81.76 +0.91 30,133 107,843 +2,511 Hover/Click
Feb25 240717 80.41 81.42 80.19 81.25 +0.87 20,459 63,429 +1,037 Hover/Click
Mar25 240717 79.98 80.96 79.76 80.78 +0.83 20,595 88,295 +890 Hover/Click
Apr25 240717 79.54 80.52 79.36 80.33 +0.79 7,398 45,821 -16 Hover/Click
May25 240717 79.22 80.09 78.97 79.91 +0.76 6,700 54,226 -527 Hover/Click
Jun25 240717 78.80 79.69 78.60 79.50 +0.73 32,884 129,533 +2,655 Hover/Click
Jul25 240717 78.42 79.30 78.28 79.12 +0.71 2,008 29,185 -174 Hover/Click
Aug25 240717 77.94 78.92 77.94 78.74 +0.68 1,934 27,402 +81 Hover/Click
Sep25 240717 78.36 78.36 78.36 78.36 +0.66 3,327 29,929 +385 Hover/Click
Oct25 240717 77.29 78.01 77.29 78.01 +0.65 813 17,853 -5 Hover/Click
Total Volume and Open Interest 968,456 2,395,074 +2,312  
Gas Oil(ICE) Weekly Monthly
Aug24 240717 758.25 768.75 753.25 762.50 +2.00 103,940 169,023 -9,425 Hover/Click
Sep24 240717 759.00 770.25 755.00 764.00 +2.25 91,736 173,725 +4,061 Hover/Click
Oct24 240717 760.25 771.50 756.75 765.50 +2.25 59,519 101,710 +458 Hover/Click
Nov24 240717 756.25 767.50 753.25 762.00 +2.50 24,464 76,696 +2,146 Hover/Click
Dec24 240717 751.00 762.25 748.25 756.75 +2.75 39,860 117,438 +1,522 Hover/Click
Jan25 240717 750.00 760.25 746.75 755.00 +2.50 8,538 47,083 -201 Hover/Click
Feb25 240717 748.00 758.25 745.75 753.25 +2.25 4,385 23,604 -162 Hover/Click
Mar25 240717 744.00 755.50 743.25 750.25 +2.00 5,090 42,786 +737 Hover/Click
Apr25 240717 740.00 750.00 739.75 746.50 +2.00 1,588 13,060 +116 Hover/Click
May25 240717 738.75 745.25 736.50 743.25 +2.00 545 11,559 +42 Hover/Click
Total Volume and Open Interest 354,594 900,727 -111  
WTI Crude Oil(ICE) Weekly Monthly
Aug24 240717 80.70 83.10 80.47 82.85 +2.09 34,586 38,706 -8,498 Hover/Click
Sep24 240717 79.71 81.62 79.44 81.44 +1.73 64,084 102,790 +1,019 Hover/Click
Oct24 240717 78.67 80.20 78.51 80.06 +1.39 59,101 57,067 +1,419 Hover/Click
Nov24 240717 77.75 79.10 77.67 79.00 +1.19 50,724 27,120 +1,371 Hover/Click
Dec24 240717 77.10 78.30 76.97 78.16 +1.05 49,324 103,717 -1,587 Hover/Click
Jan25 240717 76.56 77.60 76.52 77.46 +0.96 12,236 24,730 +755 Hover/Click
Feb25 240717 76.13 76.93 75.97 76.85 +0.90 4,803 17,545 -11 Hover/Click
Mar25 240717 76.32 76.38 76.30 76.30 +0.84 3,390 22,103 -174 Hover/Click
Apr25 240717 75.87 75.87 75.80 75.80 +0.80 600 12,016 -67 Hover/Click
May25 240717 75.29 75.34 75.29 75.34 +0.77 201 11,761 +34 Hover/Click
Jun25 240717 74.08 75.03 74.08 74.91 +0.75 7,264 36,843 +693 Hover/Click
Jul25 240717 74.59 74.59 74.47 74.47 +0.74 86 11,019 +24 Hover/Click
Aug25 240717 74.05 74.05 74.05 74.05 +0.72 83 11,215 -2 Hover/Click
Sep25 240717 73.66 73.66 73.66 73.66 +0.70 294 14,135 +9 Hover/Click
Oct25 240717 73.28 73.28 73.28 73.28 +0.66 101 11,178 +1 Hover/Click
Nov25 240717 72.95 72.95 72.95 72.95 +0.64 102 11,357 -3 Hover/Click
Total Volume and Open Interest 292,174 624,660 -4,635  
US Dollar Index(ICE) Weekly Monthly
Sep24 240717 103.900 103.985 103.340 103.442 -0.518 13,117 38,250 -405 Hover/Click
Dec24 240717 103.545 103.545 102.990 103.073 -0.522 58 401 -37 Hover/Click
Mar25 240717 102.723 102.723 102.723 102.723 -0.522       Hover/Click
Total Volume and Open Interest 13,175 38,651 -442  
Australian Dollar(CME) Weekly Monthly
Sep24 240717 67.44 67.66 67.32 67.37 -0.07 102,148 227,426 -2,400 Hover/Click
Dec24 240717 67.56 67.76 67.48 67.48 -0.07 87 1,294 +38 Hover/Click
Mar25 240717 67.67 67.75 67.53 67.53 -0.07 3 97 +1 Hover/Click
Total Volume and Open Interest 102,369 229,593 -2,388  
British Pound(CME) Weekly Monthly
Sep24 240717 129.79 130.50 129.73 130.12 +0.37 99,545 267,971 +11,626 Hover/Click
Dec24 240717 129.88 130.53 129.79 130.17 +0.37 111 11,974 +13 Hover/Click
Mar25 240717 130.50 130.54 129.81 130.17 +0.35 4 216 +0 Hover/Click
Total Volume and Open Interest 99,908 280,623 +11,676  
Canadian Dollar(CME) Weekly Monthly
Sep24 240717 73.25 73.34 73.10 73.17 -0.06 77,795 274,496 +5,514 Hover/Click
Dec24 240717 73.43 73.51 73.27 73.33 -0.06 538 4,522 +146 Hover/Click
Mar25 240717 73.59 73.66 73.47 73.47 -0.08 20 771 +15 Hover/Click
Jun25 240717 73.59 73.77 73.56 73.59 -0.08 4 207 +4 Hover/Click
Total Volume and Open Interest 78,387 280,406 +5,102  
Japanese Yen(CME) Weekly Monthly
Sep24 240717 63.75 64.68 63.63 64.66 +0.92 128,397 304,703 -6,733 Hover/Click
Dec24 240717 64.48 65.51 64.46 65.49 +0.93 400 1,885 -24 Hover/Click
Mar25 240717 65.50 66.29 65.25 66.29 +0.94 3 150 -1 Hover/Click
Total Volume and Open Interest 129,012 307,205 -6,731  
Swiss Franc(CME) Weekly Monthly
Sep24 240717 112.69 114.11 112.61 114.00 +1.35 20,798 97,914 +1,091 Hover/Click
Dec24 240717 114.30 115.30 113.80 115.20 +1.36 66 626 +24 Hover/Click
Mar25 240717 116.36 116.45 116.36 116.36 +1.38 0 55 +0 Hover/Click
Total Volume and Open Interest 20,864 98,671 +1,115  
EuroFX(CME) Weekly Monthly
Sep24 240717 109.30 109.80 109.26 109.69 +0.41 183,818 636,277 +4,458 Hover/Click
Dec24 240717 109.78 110.25 109.72 110.14 +0.41 530 6,659 +39 Hover/Click
Mar25 240717 110.54 110.67 110.54 110.59 +0.40 51 2,597 +49 Hover/Click
Total Volume and Open Interest 184,611 649,251 +4,634  
Mexican Peso(CME) Weekly Monthly
Sep24 240717 561.00 561.25 556.25 559.25 -1.88 47,569 196,237 +8,765 Hover/Click
Dec24 240717 552.50 553.25 548.63 551.25 -2.00 4 1,301 -1 Hover/Click
Total Volume and Open Interest 47,575 197,580 +8,764  
Brazilian Real(CME) Weekly Monthly
Aug24 240717 184.05 184.05 181.95 181.95 -1.90 10,709 86,632 -877  
Sep24 240717 182.70 183.40 181.35 181.35 -1.90 475 635 -57 Hover/Click
Oct24 240717 180.85 180.85 180.85 180.85 -1.85 0 2 +0  
Nov24 240717 180.30 180.30 180.30 180.30 -1.80        
Total Volume and Open Interest 11,184 87,271 -934  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep24 240717 120~100 120~170 119~270 120~170 +0~080 463,623 1,694,722 +20,175 Hover/Click
Dec24 240717 120~120 120~200 119~310 120~200 +0~080 726 4,086 +593 Hover/Click
Mar25 240717 120~220 120~220 120~220 120~220 +0~080       Hover/Click
Total Volume and Open Interest 464,349 1,698,808 +20,768  
10-Year T-Notes(CBOT) Weekly Monthly
Sep24 240717 111~130 111~150 111~035 111~140 +0~035 2,198,585 4,551,108 +38,854 Hover/Click
Dec24 240717 111~220 111~285 111~165 111~270 +0~040 1,846 5,375 +1,615 Hover/Click
Mar25 240717 112~105 112~105 112~105 112~105 +0~040       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep24 240717 107~210 107~216 107~142 107~214 +0~024 1,525,638 6,503,040 +52,874 Hover/Click
Dec24 240717 108~016 108~020 107~296 108~016 +0~024 5 8 +3 Hover/Click
Mar25 240717 108~142 108~142 108~142 108~142 +0~024       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep24 240717 102~207 102~210 102~172 102~202 +0~006 1,139,544 4,433,809 +77,167 Hover/Click
Dec24 240717 103~000 103~012 102~301 103~011 +0~010 56 99 +35 Hover/Click
Mar25 240717 103~136 103~136 103~136 103~136 +0~010       Hover/Click
Total Volume and Open Interest 1,139,600 4,433,908 +77,202  
3-Mth SOFR(CME) Weekly Monthly
Sep24 240717 95.025 95.050 95.020 95.035 -0.025 73,882 250,390 +1,470  
Dec24 240717 95.310 95.335 95.295 95.310 -0.035 98,993 289,699 -7,486  
Mar25 240717 95.575 95.605 95.570 95.575 -0.040 81,821 244,332 +7,861  
Jun25 240717 95.805 95.845 95.800 95.810 -0.035 80,605 178,408 +593  
Sep25 240717 95.990 96.030 95.985 95.995 -0.035 51,340 157,709 -1,203  
Dec25 240717 96.125 96.175 96.125 96.135 -0.035 81,307 174,662 -13,621  
Mar26 240717 96.235 96.280 96.230 96.240 -0.025 54,564 103,232 -10,330  
Jun26 240717 96.315 96.360 96.310 96.315 -0.025 38,545 85,265 +3,494  
Sep26 240717 96.365 96.415 96.355 96.360 -0.030 30,305 49,723 +1,782  
Dec26 240717 96.400 96.450 96.395 96.395 -0.030 23,137 71,202 +1,013  
Mar27 240717 96.430 96.480 96.420 96.420 -0.035 14,512 57,166 +333  
Jun27 240717 96.455 96.505 96.440 96.445 -0.030 18,025 58,633 +2,369  
Sep27 240717 96.485 96.520 96.455 96.460 -0.030 12,014 52,436 +686  
Dec27 240717 96.480 96.525 96.465 96.470 -0.025 9,750 43,803 -2,240  
Mar28 240717 96.500 96.525 96.470 96.475 -0.025 9,891 13,571 -1,553  
Jun28 240717 96.490 96.525 96.465 96.470 -0.030 5,811 11,136 +141  
Sep28 240717 96.480 96.515 96.455 96.460 -0.030 4,131 5,734 -372  
Dec28 240717 96.470 96.500 96.440 96.445 -0.030 2,827 3,131 -7  
Total Volume and Open Interest 724,705 2,119,732 -21,679  
Ultra T-Bond(CBOT)
Sep24 240717 127~27 128~06 127~07 128~04 +0~08 319,185 1,686,409 +6,515  
Dec24 240717 127~27 128~21 127~24 128~16 +0~08 0 2 +0  
Mar25 240717 129~22 129~22 129~22 129~22 +0~08        
Total Volume and Open Interest 319,185 1,686,411 +6,515  
Ultra 10-Yr T-Note(CBOT)
Sep24 240717 115~035 115~085 114~250 115~080 +0~055 516,312 2,084,889 -6,852  
Dec24 240717 115~180 115~180 115~070 115~180 +0~055 1 4 +1  
Mar25 240717 115~290 115~290 115~290 115~290 +0~055        
Total Volume and Open Interest 516,313 2,084,893 -6,851  
30 Day Federal Funds(CBOT)
Jul24 240717 94.673 94.673 94.670 94.670 unch 26,420 384,332 -3,286  
Aug24 240717 94.690 94.690 94.680 94.680 -0.010 95,884 553,651 +392  
Sep24 240717 94.790 94.790 94.775 94.780 -0.010 27,789 121,006 -3,072  
Oct24 240717 94.940 94.940 94.920 94.930 -0.010 71,069 338,184 +13,079  
Nov24 240717 95.070 95.070 95.040 95.055 -0.010 57,465 162,518 -973  
Dec24 240717 95.200 95.200 95.170 95.190 -0.005 17,003 69,836 +20  
Total Volume and Open Interest 370,926 1,862,962 +13,486  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep24 240717 143.39 143.57 143.07 143.19 -0.18 1,311 14,742 +105 Hover/Click
Dec24 240717 142.29 142.29 142.29 142.29 -0.18       Hover/Click
Mar25 240717 142.29 142.29 142.29 142.29 -0.18       Hover/Click
Total Volume and Open Interest 1,311 14,742 +105  
Euro-Buxl(EUREX)
Sep24 240717 132.20 132.82 131.98 132.46 +0.48 81,685 208,014 +132  
Dec24 240717 132.20 132.50 132.20 132.50 +0.46 1 4 +0  
Mar25 240717 132.44 132.44 132.44 132.44 +0.54        
Total Volume and Open Interest 81,686 208,018 +132  
Euro-Bund(EUREX) Weekly Monthly
Sep24 240717 132.49 132.66 132.25 132.49 +0.11 775,393 1,276,442 -15,948 Hover/Click
Dec24 240717 132.00 132.08 131.80 132.03 +0.10 479 1,961 +446 Hover/Click
Mar25 240717 133.58 133.58 133.58 133.58 +0.14       Hover/Click
Total Volume and Open Interest 775,872 1,278,403 -15,502  
Euro-Bobl(EUREX) Weekly Monthly
Sep24 240717 116.79 116.84 116.60 116.71 unch 659,761 1,288,290 +34,488 Hover/Click
Dec24 240717 117.91 117.91 117.91 117.91 -0.03       Hover/Click
Mar25 240717 117.38 117.38 117.38 117.38 -0.02       Hover/Click
Total Volume and Open Interest 659,761 1,288,290 +34,488  
Euro-Schatz(EUREX)
Sep24 240717 105.79 105.81 105.71 105.75 -0.01 396,621 2,314,501 +20,283  
Dec24 240717 106.14 106.14 106.14 106.14 -0.02 2 66 +1  
Mar25 240717 106.79 106.79 106.79 106.79 +0.03        
Total Volume and Open Interest 396,623 2,314,567 +20,284  
3-Mth Euribor(EUREX)
Sep24 240717 96.505 96.505 96.490 96.495 -0.010 662 9,323 -16  
Dec24 240717 96.770 96.770 96.750 96.755 -0.015 1,609 9,435 -342  
Mar25 240717 97.030 97.030 97.000 97.015 -0.015 1,828 7,348 -225  
Total Volume and Open Interest 101,252 91,531 -944  
Long Gilt(LIFFE) Weekly Monthly
Sep24 240717 98~18 98~21 98~10 98~15 -0~02 323,125 726,408 +423 Hover/Click
Dec24 240717 97~15 97~15 97~15 97~15 -0~02 0 184 +0 Hover/Click
Total Volume and Open Interest 323,125 726,592 +423  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep24 240717 96.505 96.505 96.490 96.490 -0.010 97,586 545,819 +6,512  
Dec24 240717 96.765 96.775 96.745 96.755 -0.010 204,636 603,983 +3,306  
Mar25 240717 97.030 97.040 96.995 97.010 -0.015 171,528 430,240 +16,653  
Total Volume and Open Interest 1,349,165 3,965,094 +24,066  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep24 240717 95.56 95.57 95.55 95.56 unch 35,505 317,583 +5,303  
Dec24 240717 95.59 95.64 95.59 95.61 +0.01 32,120 254,885 +3,665  
Mar25 240717 95.71 95.77 95.71 95.73 +0.02 26,317 154,823 -2,554  
Jun25 240717 95.83 95.88 95.83 95.86 +0.03 20,504 120,914 -2,463  
Sep25 240717 95.93 96.00 95.93 95.97 +0.04 14,496 103,135 +1,393  
Dec25 240717 96.02 96.09 96.02 96.07 +0.04 13,816 101,853 +4,144  
Mar26 240717 96.09 96.16 96.09 96.14 +0.05 9,909 79,336 +1,927  
Jun26 240717 96.13 96.21 96.13 96.19 +0.05 4,243 42,162 -35  
Sep26 240717 96.21 96.23 96.19 96.22 +0.06 56 3,762 +4  
Dec26 240717 96.22 96.23 96.21 96.22 +0.05 29 1,062 +21  
Total Volume and Open Interest 156,995 1,180,174 +11,405  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240717 95.75 95.81 95.74 95.74 -0.01 201,684 1,111,113 +17,411  
Dec24 240717 95.74 95.74 95.74 95.74 -0.01        
Total Volume and Open Interest 201,684 1,111,113 +17,411  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240717 96.06 96.12 96.05 96.07 unch 248,728 897,713 -138  
Dec24 240717 96.07 96.07 96.07 96.07 unch        
Total Volume and Open Interest 248,728 897,713 -138  
Gold(CMX) Weekly Monthly
Aug24 240717 2473.2 2488.4 2455.5 2459.9 -7.9 246,085 265,245 -1,307 Hover/Click
Oct24 240717 2497.2 2512.8 2480.2 2484.3 -7.7 12,747 40,764 +3,785 Hover/Click
Dec24 240717 2522.1 2537.7 2504.7 2509.0 -7.7 52,084 240,870 +12,882 Hover/Click
Feb25 240717 2544.5 2560.8 2528.5 2532.6 -7.8 1,922 17,061 +491 Hover/Click
Apr25 240717 2569.0 2580.6 2551.9 2552.5 -7.6 682 7,924 +43 Hover/Click
Jun25 240717 2584.6 2601.4 2570.7 2572.9 -7.0 660 4,425 +253 Hover/Click
Aug25 240717 2593.7 2593.7 2592.5 2592.8 -6.6 55 314 +32 Hover/Click
Oct25 240717 2610.5 2610.5 2610.5 2610.5 -6.6 2 21 +0 Hover/Click
Dec25 240717 2651.8 2651.8 2626.7 2627.1 -6.6 6 2,649 +4 Hover/Click
Feb26 240717 2645.6 2645.6 2645.6 2645.6 -6.6 0 12 +0 Hover/Click
Apr26 240717 2662.6 2662.6 2662.6 2662.6 -6.6 0 15 +0 Hover/Click
Jun26 240717 2674.6 2674.6 2674.6 2674.6 -6.6 0 1 +0 Hover/Click
Total Volume and Open Interest 314,780 579,862 +15,741  
Silver(CMX) Weekly Monthly
Jul24 240717 3120.5 3128.5 3013.7 3013.7 -105.8 8 101 -33 Hover/Click
Sep24 240717 3149.5 3165.5 3025.5 3037.7 -108.1 69,793 132,099 +1,877 Hover/Click
Dec24 240717 3195.0 3211.5 3071.5 3083.0 -109.0 4,757 28,355 +1,401 Hover/Click
Mar25 240717 3239.0 3247.5 3116.5 3127.4 -109.3 402 3,956 +3 Hover/Click
May25 240717 3258.0 3275.0 3151.5 3154.7 -109.5 30 649 +2 Hover/Click
Jul25 240717 3255.0 3255.0 3181.9 3181.9 -109.5 12 108 -3 Hover/Click
Sep25 240717 3221.0 3221.0 3209.1 3209.1 -109.5 8 36 +1 Hover/Click
Total Volume and Open Interest 75,459 166,641 +3,260  
Platinum(NYMEX) Weekly Monthly
Jul24 240717 996.9 996.9 996.9 996.9 -3.1 3 10 -1 Hover/Click
Oct24 240717 1016.3 1042.2 1006.1 1008.1 -3.4 25,411 76,157 +899 Hover/Click
Jan25 240717 1027.5 1053.7 1018.7 1020.6 -3.3 1,001 5,951 +116 Hover/Click
Apr25 240717 1037.6 1063.9 1030.1 1032.0 -2.9 191 1,013 +7 Hover/Click
Total Volume and Open Interest 26,681 83,416 +1,021  
Palladium(NYMEX) Weekly Monthly
Sep24 240717 958.50 979.00 949.00 954.20 -2.60 4,989 21,806 +119 Hover/Click
Dec24 240717 967.00 982.50 955.50 959.30 -3.00 253 2,751 +20 Hover/Click
Mar25 240717 970.50 970.50 965.10 965.10 -2.60 0 50 +0 Hover/Click
Total Volume and Open Interest 5,242 24,616 +139  
Copper(CMX) Weekly Monthly
Jul24 240717 442.55 442.75 439.30 439.90 -4.50 782 1,580 -280 Hover/Click
Sep24 240717 445.70 448.35 440.10 440.85 -4.10 60,387 155,356 -1,412 Hover/Click
Dec24 240717 446.60 448.70 441.55 442.50 -3.10 15,001 74,084 -702 Hover/Click
Mar25 240717 448.60 450.85 444.40 445.30 -2.50 2,513 19,554 +209 Hover/Click
May25 240717 451.05 451.90 447.05 447.30 -2.35 496 4,692 +248 Hover/Click
Total Volume and Open Interest 79,984 270,330 -1,876  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep24 240717 41248 41546 41095 41497 +242 166,127 99,251 +4,971 Hover/Click
Dec24 240717 41665 41924 41486 41893 +259 171 394 +75 Hover/Click
Mar25 240717 42348 42348 42348 42348 +271 0 4 +0 Hover/Click
Jun25 240717 42346 42688 42346 42688 +202 0 3 +0 Hover/Click
Total Volume and Open Interest 166,298 99,652 +5,046  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep24 240717 41261 41547 41096 41497 +242 116,230 17,704 +2,582 Hover/Click
Dec24 240717 41665 41930 41486 41893 +259 648 519 +119 Hover/Click
Mar25 240717 42348 42348 42348 42348 +271 0 4 +0 Hover/Click
Jun25 240717 42688 42688 42688 42688 +202 0 6 +0 Hover/Click
Total Volume and Open Interest 116,878 18,233 +2,701  
S & P 500 E-Mini(CME) Weekly Monthly
Sep24 240717 5715.00 5717.75 5631.75 5639.00 -78.25 1,485,113 2,072,793 +4,117 Hover/Click
Dec24 240717 5779.75 5781.25 5695.00 5702.00 -79.25 742 15,320 +0 Hover/Click
Mar25 240717 5836.00 5836.00 5756.00 5761.50 -80.00 188 844 +9 Hover/Click
Jun25 240717 5814.50 5814.50 5814.50 5814.50 -80.00 0 128 +0 Hover/Click
Total Volume and Open Interest 1,486,043 2,090,007 +4,126  
e-Micro S&P 500(CME) Weekly Monthly
Sep24 240717 5715.00 5717.75 5631.75 5639.00 -78.25 1,038,273 119,712 +4,376 Hover/Click
Dec24 240717 5779.00 5782.00 5695.00 5702.00 -79.25 724 2,591 +66 Hover/Click
Mar25 240717 5837.75 5841.75 5756.00 5761.50 -80.00 167 128 +19 Hover/Click
Jun25 240717 5888.00 5888.00 5814.50 5814.50 -80.00 0 53 +0 Hover/Click
Total Volume and Open Interest 1,039,164 122,485 +4,461  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep24 240717 20591.00 20597.75 19965.75 19997.50 -600.50 629,745 255,384 +1,885 Hover/Click
Dec24 240717 20845.00 20849.50 20218.00 20248.25 -603.50 1,109 1,162 +26 Hover/Click
Mar25 240717 20722.00 20727.00 20483.25 20484.50 -603.50 2 22 -2 Hover/Click
Total Volume and Open Interest 630,856 256,571 +1,909  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep24 240717 20592.00 20597.75 19965.75 19997.50 -600.50 1,426,846 75,770 +498 Hover/Click
Dec24 240717 20842.50 20847.25 20214.50 20248.25 -603.50 4,655 2,768 +178 Hover/Click
Mar25 240717 21000.00 21000.00 20482.75 20484.50 -603.50 10 70 +5 Hover/Click
Total Volume and Open Interest 1,431,511 78,630 +681  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep24 240717 3142.30 3147.30 3096.10 3097.10 -44.10 11,753 37,394 -172 Hover/Click
Dec24 240717 3114.20 3161.30 3114.20 3114.20 -44.30       Hover/Click
Mar25 240717 3133.40 3133.40 3133.40 3133.40 -45.20       Hover/Click
Total Volume and Open Interest 11,753 37,394 -172  
Volatility Index(CBOE)
Jul24 240717 13.05 13.90 13.00 13.89 +0.73 68,162 0 -64,088  
Aug24 240717 14.30 15.05 14.20 14.81 +0.47 99,647 202,603 +4,660  
Sep24 240717 15.36 16.05 15.29 15.78 +0.39 44,270 99,592 +2,094  
Oct24 240717 17.54 18.05 17.40 17.75 +0.22 21,446 56,416 +2,723  
Total Volume and Open Interest 255,738 434,878 -50,767  
S & P 600(CME)
Sep24 240717 1426.50 1444.80 1420.40 1422.10 -8.10 2 569 +0  
Dec24 240717 1436.70 1436.70 1436.70 1436.70 -8.40        
Total Volume and Open Interest 2 569 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep24 240717 2285.90 2304.90 2253.70 2260.90 -23.30 322,116 487,630 +16,075 Hover/Click
Dec24 240717 2308.60 2327.30 2276.80 2284.20 -23.20 434 429 +39 Hover/Click
Mar25 240717 2303.00 2303.00 2303.00 2303.00 -25.80 0 1 +1 Hover/Click
Total Volume and Open Interest 322,551 488,061 +16,116  
e-Micro Russell 2000(CME) Weekly Monthly
Sep24 240717 2284.40 2304.70 2253.60 2260.90 -23.30 108,389 20,910 +3,524 Hover/Click
Dec24 240717 2311.10 2327.60 2278.00 2284.20 -23.20 527 437 +62 Hover/Click
Mar25 240717 2303.00 2303.00 2303.00 2303.00 -25.80 0 5 +0 Hover/Click
Total Volume and Open Interest 108,917 21,359 +3,587  
Nikkei 225(CME)
Sep24 240717 41600 41645 40195 40295 -1290 8,188 15,018 -274  
Dec24 240717 41230 41470 40080 40175 -1285 7 31 -2  
Total Volume and Open Interest 8,195 15,049 -276  
Nikkei 225(SGX) Weekly Monthly
Sep24 240717 41215 41605 40985 41010 -220 26,084 95,959 -1,940  
Dec24 240717 40960 40960 40775 40775 -215 2 4,699 +0  
Mar25 240717 40730 40730 40730 40730 -215 0 267 +0  
Total Volume and Open Interest 26,486 104,886 -1,940  
Nikkei 225 Mini(JPX)
Sep24 240717 41230 41595 41055 41080 -160 1,014,551 337,999 -20,347  
Dec24 240717 41000 41395 40845 40850 -150 26,532 11,340 -310  
Mar25 240717 41010 41390 40840 40850 -160 944 3,454 +252  
Total Volume and Open Interest 1,092,805 383,706 -104,195  
Nikkei 225(JPX)
Sep24 240717 41230 41590 41060 41080 -160 70,160 187,538 -5,649  
Dec24 240717 41040 41360 40850 40850 -150 254 43,544 +197  
Mar25 240717 41010 41390 40850 40850 -160 48 5,179 +9  
Total Volume and Open Interest 70,466 260,976 -5,445  
Nikkei 225(CME) Yen
Sep24 240717 41530 41600 40135 40240 -1305 25,114 52,230 +365  
Dec24 240717 40410 40410 39945 40035 -1305 1 25 +0  
Mar25 240717 40250 40250 40250 40250 -1345        
Total Volume and Open Interest 25,115 52,255 +365  
Nikkei 225(CME) e-Mini Yen
Sep24 240717 40240 40240 40240 40240 -1305        
Dec24 240717 40035 40035 40035 40035 -1305        
Mar25 240717 40250 40250 40250 40250 -1345 0 1 +0  
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jul24 240717 7575.5 7608.5 7526.5 7575.0 -8.0 131,944 181,861 +3,500  
Aug24 240717 7605.5 7633.0 7550.5 7598.5 -7.5 102,413 26,550 +23,580  
Sep24 240717 7626.0 7656.5 7580.5 7627.5 -9.5 630 2,676 -14  
Dec24 240717 7678.5 7678.5 7678.5 7678.5 -9.5 0 20 +0  
Mar25 240717 7737.0 7737.0 7737.0 7737.0 -9.5        
Jun25 240717 7616.0 7616.0 7616.0 7616.0 -9.0        
Total Volume and Open Interest 234,987 211,107 +27,066  
Hang Seng Index(HKFE) Weekly Monthly
Jul24 240717 17746 17853 17653 17741 -4 96,301 127,625 +2,672  
Aug24 240717 17771 17876 17684 17771 +2 1,281 6,414 +487  
Sep24 240717 17726 17808 17650 17725 +3 600 15,012 +155  
Total Volume and Open Interest 98,370 156,951 +3,219  
DAX(EUREX) Weekly Monthly
Sep24 240717 18712.0 18717.0 18480.0 18580.0 -85.0 31,247 56,486 -1,797  
Dec24 240717 18795.0 18795.0 18685.0 18762.0 -86.0 2 202 +0  
Mar25 240717 18943.0 18943.0 18943.0 18943.0 -91.0        
Total Volume and Open Interest 31,249 56,688 -1,797  
Mini-DAX(EUREX)
Sep24 240717 18720.0 18720.0 18481.0 18580.0 -85.0 19,067 7,653 +208  
Dec24 240717 18845.0 18845.0 18688.0 18762.0 -86.0 7 37 -5  
Mar25 240717 18943.0 18943.0 18943.0 18943.0 -91.0        
Total Volume and Open Interest 19,074 7,690 +203  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep24 240717 4997 4997 4907 4927 -55 639,633 2,310,005 -35,577  
Dec24 240717 5000 5000 4939 4957 -55 1,010 45,413 +3  
Mar25 240717 4988 4988 4988 4988 -57 0 6,000 +0  
Total Volume and Open Interest 640,643 2,362,293 -35,574  
Swiss Market Index(EUREX) Weekly Monthly
Sep24 240717 12303 12385 12284 12357 +62 17,626 177,188 -1,642  
Dec24 240717 12398 12398 12398 12398 +61 0 1,494 +0  
Mar25 240717 12388 12388 12388 12388 +61 0 8 +0  
Total Volume and Open Interest 17,626 178,690 -1,642  
FT-SE 100(EURONEXT) Weekly Monthly
Sep24 240717 8210.00 8224.50 8144.50 8206.50 +19.50 70,869 484,255 +3,718  
Dec24 240717 8264.00 8274.00 8210.00 8265.00 +18.00 5 375 +3  
Mar25 240717 8294.00 8294.00 8294.00 8294.00 +18.00        
Total Volume and Open Interest 70,874 484,630 +3,721  
SPI 200(SFE) Weekly Monthly
Sep24 240717 7969.0 8068.0 7963.0 8029.0 +49.0 31,185 302,805 +485  
Dec24 240717 8084.0 8084.0 8084.0 8084.0 +49.0 1 45 +0  
Mar25 240717 8072.0 8072.0 8072.0 8072.0 +49.0        
Total Volume and Open Interest 31,267 303,539 +526  
FTSE MIB(ISE)
Sep24 240717 34580.00 34630.00 34315.00 34529.00 +7.00 10,150 91,360 +1,159  
Dec24 240717 34500.00 34500.00 34420.00 34469.00 +7.00 1 66 +3  
Mar25 240717 34649.00 34649.00 34649.00 34649.00 +7.00        
Total Volume and Open Interest 10,151 91,426 +1,162  
KOSPI 200(KFE)
Sep24 240717 397.80 398.45 393.60 394.20 -3.00 253,728 290,637 +1,873  
Dec24 240717 399.40 400.25 395.60 396.20 -3.00 477 23,354 +289  
Mar25 240717 396.90 396.90 396.90 396.90 -3.05 0 1,947 +0  
Total Volume and Open Interest 254,207 320,663 +2,163  
GSCI(CME) Weekly Monthly
Aug24 240717 567.50 568.65 567.50 568.30 +4.80 5 536 +1  
Sep24 240717 566.75 566.75 563.80 566.75 +0.75        
Oct24 240717 564.25 564.25 564.25 564.25 -4.25        
Total Volume and Open Interest 5 536    
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

Seasonal sell-offs and weather risks create opportunity. COT report tips the odds. Will you play it safe or go big? https://tinyurl.com/z7ss6f64