Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu July 18, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug24 240718 1097.50 1101.00 1089.00 1098.50 +1.25 41,677 81,380 -1,519 Hover/Click
Sep24 240718 1039.75 1043.75 1030.25 1040.75 +2.50 29,349 56,679 +3,994 Hover/Click
Nov24 240718 1042.00 1046.25 1031.75 1043.00 +2.00 105,546 431,029 +477 Hover/Click
Jan25 240718 1056.75 1061.00 1047.00 1058.00 +2.00 19,916 71,907 +492 Hover/Click
Mar25 240718 1068.00 1072.50 1058.25 1069.00 +2.00 14,727 124,367 +370 Hover/Click
May25 240718 1076.00 1082.00 1067.25 1078.50 +2.50 6,924 34,873 +193 Hover/Click
Jul25 240718 1083.50 1089.25 1074.75 1086.00 +2.75 4,312 23,524 +1,032 Hover/Click
Aug25 240718 1079.75 1085.25 1073.00 1082.75 +2.00 116 1,773 +4 Hover/Click
Sep25 240718 1069.00 1069.75 1060.25 1067.50 +1.50 12 1,058 -2 Hover/Click
Nov25 240718 1064.75 1069.50 1057.50 1066.25 +1.25 2,002 14,429 +711 Hover/Click
Jan26 240718 1077.50 1080.00 1070.75 1077.50 +1.25 14 336 +2 Hover/Click
Mar26 240718 1079.25 1080.50 1074.75 1079.25 +1.25 0 42 +0 Hover/Click
May26 240718 1078.75 1084.25 1078.75 1083.75 +1.25 27 129 +27 Hover/Click
Jul26 240718 1090.00 1092.00 1083.00 1090.00 +1.00 64 214 -62 Hover/Click
Total Volume and Open Interest 224,725 842,050 +5,757  
Soybean Meal(CBOT) Weekly Monthly
Aug24 240718 339.60 341.40 336.00 337.20 -1.90 30,576 62,895 -866 Hover/Click
Sep24 240718 320.10 321.00 315.80 318.10 -1.30 25,787 64,947 -448 Hover/Click
Oct24 240718 311.20 311.90 306.40 309.30 -1.30 17,508 45,257 -1,061 Hover/Click
Dec24 240718 312.70 313.80 307.60 311.50 -0.60 63,533 248,357 +1,927 Hover/Click
Jan25 240718 312.70 313.90 308.00 312.10 -0.20 15,819 47,762 +2,162 Hover/Click
Mar25 240718 314.70 315.40 309.80 313.70 -0.20 8,069 32,156 +864 Hover/Click
May25 240718 317.20 317.60 312.40 316.00 -0.40 3,579 14,608 +449 Hover/Click
Jul25 240718 320.80 320.90 316.00 319.30 -0.70 3,502 11,803 +274 Hover/Click
Aug25 240718 321.40 321.60 316.90 319.90 -0.90 343 2,762 +98 Hover/Click
Sep25 240718 321.20 321.40 316.70 319.80 -0.80 304 2,373 +112 Hover/Click
Total Volume and Open Interest 169,450 536,623 +3,554  
Soybean Oil(CBOT) Weekly Monthly
Aug24 240718 46.22 46.65 45.77 46.45 +0.24 50,992 67,660 -7,080 Hover/Click
Sep24 240718 45.60 45.95 45.06 45.70 +0.28 48,528 73,087 +5,078 Hover/Click
Oct24 240718 44.66 45.13 44.25 44.84 +0.27 18,117 61,320 +3,201 Hover/Click
Dec24 240718 44.04 44.60 43.71 44.33 +0.34 82,115 222,656 -19 Hover/Click
Jan25 240718 43.76 44.33 43.48 44.10 +0.34 18,585 62,044 +3,162 Hover/Click
Mar25 240718 43.66 44.22 43.41 44.00 +0.33 8,828 40,286 +239 Hover/Click
May25 240718 43.68 44.17 43.40 43.95 +0.32 4,810 14,584 +375 Hover/Click
Jul25 240718 43.61 44.09 43.33 43.85 +0.28 3,314 8,712 +581 Hover/Click
Aug25 240718 43.28 43.82 43.14 43.60 +0.25 132 1,772 +53 Hover/Click
Sep25 240718 43.00 43.52 42.85 43.30 +0.22 131 1,432 +55 Hover/Click
Total Volume and Open Interest 236,517 560,657 +5,599  
Canola(WCE) Weekly Monthly
Nov24 240718 631.0 655.2 628.1 649.7 +18.2 27,723 214,494 -882 Hover/Click
Jan25 240718 637.6 660.9 634.4 655.8 +17.9 8,409 37,895 -233 Hover/Click
Mar25 240718 640.7 665.9 640.7 660.7 +17.4 2,614 19,076 +440 Hover/Click
May25 240718 645.7 668.9 645.7 664.4 +16.8 265 7,576 +107 Hover/Click
Jul25 240718 650.3 669.4 650.3 665.6 +16.4 11 1,228 +0 Hover/Click
Nov25 240718 624.9 634.9 624.9 631.6 +10.7 0 816 +0 Hover/Click
Total Volume and Open Interest 39,022 281,093 -568  
Corn(CBOT) Weekly Monthly
Sep24 240718 398.00 399.00 390.00 391.25 -6.75 115,086 596,891 -3,559 Hover/Click
Dec24 240718 412.00 413.00 404.25 405.00 -6.75 136,923 675,209 +7,864 Hover/Click
Mar25 240718 424.75 426.00 418.00 418.75 -6.25 28,177 144,259 +1,830 Hover/Click
May25 240718 434.25 435.25 427.75 428.00 -6.25 8,263 35,344 -136 Hover/Click
Jul25 240718 441.50 442.25 435.00 435.25 -6.25 11,552 62,152 -112 Hover/Click
Sep25 240718 445.25 445.75 439.25 439.75 -5.75 2,015 12,741 +650 Hover/Click
Dec25 240718 453.50 453.75 447.75 448.25 -5.50 4,643 48,434 +418 Hover/Click
Mar26 240718 465.00 465.00 458.25 459.00 -5.50 146 1,802 -46 Hover/Click
May26 240718 465.00 465.00 465.00 465.00 -5.50 6 339 -4 Hover/Click
Jul26 240718 471.25 471.25 468.75 469.25 -5.00 21 473 +8 Hover/Click
Total Volume and Open Interest 306,948 1,580,315 +6,991  
Wheat(CBOT) Weekly Monthly
Sep24 240718 540.75 546.50 533.00 535.25 -4.00 52,555 205,506 -1,185 Hover/Click
Dec24 240718 564.50 570.00 557.50 560.00 -3.50 19,646 130,594 +2,539 Hover/Click
Mar25 240718 584.00 590.00 578.50 580.75 -3.00 8,072 48,147 +948 Hover/Click
May25 240718 597.25 601.00 590.25 592.25 -2.75 3,425 8,250 +75 Hover/Click
Jul25 240718 603.00 607.00 595.75 598.25 -2.75 2,263 18,534 +47 Hover/Click
Sep25 240718 617.75 617.75 607.50 609.50 -3.00 250 1,996 +18 Hover/Click
Total Volume and Open Interest 86,358 416,352 +2,467  
Wheat(KCBT) Weekly Monthly
Sep24 240718 560.25 569.25 555.50 562.75 +1.75 22,988 132,557 +676 Hover/Click
Dec24 240718 577.00 585.00 572.25 579.00 +1.50 10,850 73,571 +1,405 Hover/Click
Mar25 240718 590.00 598.25 586.00 592.25 +1.25 5,421 27,456 +549 Hover/Click
May25 240718 598.00 605.75 593.50 599.50 +0.75 1,506 4,980 +90 Hover/Click
Jul25 240718 597.00 604.25 592.75 597.50 -0.25 692 6,168 +14 Hover/Click
Sep25 240718 603.50 610.50 603.50 604.75 -0.50 43 451 +0 Hover/Click
Dec25 240718 616.25 621.75 615.50 616.25 -0.25 13 267 +4 Hover/Click
Total Volume and Open Interest 41,513 245,494 +2,738  
Wheat(MGE) Weekly Monthly
Sep24 240718 590.00 608.00 587.00 600.50 +8.75 5,047 47,616 -890 Hover/Click
Dec24 240718 609.00 626.25 608.00 620.25 +8.75 2,369 19,209 -353 Hover/Click
Mar25 240718 628.75 642.00 625.00 636.50 +8.50 542 8,402 +81 Hover/Click
May25 240718 640.00 652.50 636.75 646.75 +7.75 151 3,270 +32 Hover/Click
Jul25 240718 649.75 658.75 647.50 656.25 +8.25 12 327 -1 Hover/Click
Sep25 240718 645.75 652.50 645.75 652.50 +6.75 33 380 +6 Hover/Click
Total Volume and Open Interest 8,161 79,396 -1,123  
Oats(CBOT) Weekly Monthly
Sep24 240718 327.50 330.75 327.00 330.50 +5.75 308 1,392 +43 Hover/Click
Dec24 240718 322.00 323.25 318.75 321.50 +3.50 640 4,006 +79 Hover/Click
Mar25 240718 323.50 324.25 322.25 323.75 +3.25 18 179 +6 Hover/Click
May25 240718 325.75 325.75 325.75 325.75 +3.25 0 7 +0 Hover/Click
Total Volume and Open Interest 966 5,606 +128  
Rough Rice(CBOT) Weekly Monthly
Jul24 240712 18.61 19.62 18.59 19.55 +2.00 46 156 -33 Hover/Click
Sep24 240718 14.46 14.48 14.27 14.29 -0.14 638 8,389 +143 Hover/Click
Nov24 240718 14.68 14.70 14.51 14.53 -0.14 163 671 +67 Hover/Click
Jan25 240718 14.77 14.77 14.77 14.77 -0.12 5 97 +5 Hover/Click
Total Volume and Open Interest 806 9,297 +215  
Live Cattle(CME) Weekly Monthly
Aug24 240718 184.200 184.500 181.880 182.250 -2.035 21,756 59,723 -5,146 Hover/Click
Oct24 240718 185.485 185.785 182.650 183.035 -2.545 21,239 134,341 +3,478 Hover/Click
Dec24 240718 186.985 187.450 184.700 184.985 -2.315 10,208 66,985 +415 Hover/Click
Feb25 240718 189.000 189.630 186.935 187.185 -2.215 5,143 33,544 +723 Hover/Click
Apr25 240718 190.900 191.450 188.900 189.080 -2.170 2,709 21,198 +457 Hover/Click
Jun25 240718 184.500 184.600 182.330 182.485 -2.015 1,094 7,595 -241 Hover/Click
Total Volume and Open Interest 62,807 327,445 -297  
Feeder Cattle(CME) Weekly Monthly
Aug24 240718 258.500 259.650 255.580 256.230 -2.320 5,650 14,351 +67 Hover/Click
Sep24 240718 259.450 260.450 256.380 257.000 -2.550 2,970 12,740 -88 Hover/Click
Oct24 240718 259.380 260.250 256.335 256.950 -2.450 2,012 9,243 +150 Hover/Click
Nov24 240718 258.850 259.600 255.880 256.525 -2.355 918 6,007 +40 Hover/Click
Jan25 240718 256.550 257.200 253.685 254.185 -2.365 550 3,841 +31 Hover/Click
Mar25 240718 257.000 257.000 253.985 254.380 -2.250 339 2,199 +32 Hover/Click
Apr25 240718 258.130 258.450 256.025 256.130 -2.270 74 568 +9 Hover/Click
Total Volume and Open Interest 12,554 49,492 +259  
Lean Hogs(CME) Weekly Monthly
Aug24 240718 90.730 91.930 90.650 91.380 -0.270 31,384 50,086 -4,191 Hover/Click
Oct24 240718 73.530 74.350 72.850 74.030 +0.350 24,379 103,529 +491 Hover/Click
Dec24 240718 65.800 66.000 64.930 65.700 -0.180 11,210 52,791 +152 Hover/Click
Feb25 240718 69.930 70.350 69.330 70.230 +0.280 4,823 20,397 +32 Hover/Click
Apr25 240718 75.400 75.780 74.850 75.630 +0.230 3,004 16,848 +108 Hover/Click
May25 240718 82.680 83.330 82.680 83.130 +0.150 33 444 +25  
Jun25 240718 89.150 89.300 88.400 89.030 +0.030 1,200 4,061 +284 Hover/Click
Jul25 240718 90.450 90.700 89.830 90.400 +0.050 241 1,197 +55 Hover/Click
Total Volume and Open Interest 76,632 250,249 -2,858  
Class III Milk(CME) Weekly Monthly
Jul24 240718 19.82 19.90 19.81 19.84 +0.07 151 3,536 -75 Hover/Click
Aug24 240718 19.86 20.21 19.73 20.17 +0.40 747 4,267 -96 Hover/Click
Sep24 240718 20.47 20.79 20.37 20.78 +0.39 389 3,002 +39 Hover/Click
Oct24 240718 20.55 20.92 20.47 20.92 +0.42 166 2,035 +30 Hover/Click
Nov24 240718 20.13 20.38 20.13 20.36 +0.28 60 1,558 +17 Hover/Click
Dec24 240718 19.46 19.65 19.46 19.64 +0.11 28 1,467 +17 Hover/Click
Jan25 240718 18.71 18.80 18.71 18.80 +0.03 25 711 +16 Hover/Click
Feb25 240718 18.47 18.48 18.46 18.47 -0.03 21 800 +18 Hover/Click
Mar25 240718 18.44 18.44 18.31 18.31 -0.14 2 641 +0 Hover/Click
Apr25 240718 18.29 18.29 18.26 18.29 -0.03 2 461 +0 Hover/Click
May25 240718 18.30 18.30 18.27 18.30 unch 0 425 +0 Hover/Click
Jun25 240718 18.29 18.29 18.26 18.29 -0.07 2 302 +1 Hover/Click
Jul25 240718 18.35 18.35 18.35 18.35 unch 0 277 +0 Hover/Click
Total Volume and Open Interest 1,593 20,155 -33  
Cocoa(ICE) Weekly Monthly
Sep24 240718 7806 8171 7690 8068 +305 10,306 47,907 +159 Hover/Click
Dec24 240718 6800 7162 6712 7072 +303 5,878 45,392 +604 Hover/Click
Mar25 240718 6108 6399 6067 6325 +217 3,283 24,476 +20 Hover/Click
May25 240718 5967 6208 5943 6142 +194 1,847 8,688 -170 Hover/Click
Jul25 240718 5861 6065 5841 6014 +176 829 7,060 +43 Hover/Click
Sep25 240718 5731 5942 5731 5890 +159 252 2,221 -25 Hover/Click
Dec25 240718 5632 5813 5632 5762 +145 118 2,641 +46 Hover/Click
Total Volume and Open Interest 22,521 138,482 +679  
Coffee "C"(ICE) Weekly Monthly
Jul24 240718 243.40 243.40 243.40 243.40 -3.95 2 8 -46 Hover/Click
Sep24 240718 243.60 245.40 240.50 240.90 -2.25 17,471 107,749 +1,324 Hover/Click
Dec24 240718 242.10 243.60 238.95 239.35 -2.10 11,268 65,423 +1,331 Hover/Click
Mar25 240718 239.80 241.65 237.10 237.50 -2.00 3,772 35,120 +612 Hover/Click
May25 240718 237.35 238.65 234.50 234.75 -1.95 1,917 8,630 -5 Hover/Click
Jul25 240718 234.80 236.00 231.90 232.15 -2.05 1,197 5,382 +561 Hover/Click
Total Volume and Open Interest 36,221 234,163 +3,874  
Orange Juice(ICE) Weekly Monthly
Sep24 240718 430.05 437.50 425.00 432.35 +2.00 790 7,532 -31 Hover/Click
Nov24 240718 423.00 430.40 420.05 426.10 +3.20 261 1,329 +32 Hover/Click
Jan25 240718 416.00 424.30 414.10 420.70 +3.70 25 340 +10 Hover/Click
Mar25 240718 410.00 412.45 409.50 412.45 +5.15 16 37 +7 Hover/Click
May25 240718 399.90 399.90 399.90 399.90 +5.15 0 1 +0 Hover/Click
Jul25 240718 390.95 390.95 390.95 390.95 +5.15       Hover/Click
Total Volume and Open Interest 1,092 9,240 +18  
Sugar #11(ICE) Weekly Monthly
Oct24 240718 19.36 19.38 18.81 18.94 -0.42 44,803 333,485 -522 Hover/Click
Mar25 240718 19.74 19.75 19.21 19.31 -0.43 14,535 185,642 -1,155 Hover/Click
May25 240718 19.01 19.01 18.55 18.63 -0.39 10,698 83,211 -1,240 Hover/Click
Jul25 240718 18.56 18.56 18.19 18.24 -0.34 8,603 68,727 -813 Hover/Click
Oct25 240718 18.46 18.46 18.12 18.16 -0.31 4,128 41,084 -515 Hover/Click
Mar26 240718 18.56 18.56 18.30 18.33 -0.26 2,177 21,123 -556 Hover/Click
May26 240718 17.89 17.89 17.70 17.73 -0.18 1,226 9,756 +381 Hover/Click
Jul26 240718 17.54 17.54 17.39 17.41 -0.15 1,624 9,719 +344 Hover/Click
Oct26 240718 17.46 17.46 17.36 17.38 -0.11 1,009 8,351 +387 Hover/Click
Total Volume and Open Interest 89,079 765,974 -3,571  
London Cocoa(LCE) Weekly Monthly
Sep24 240718 6323 6695 6301 6623 +303 5,216 61,912 +52 Hover/Click
Dec24 240718 5265 5620 5263 5556 +290 5,880 51,015 +358 Hover/Click
Mar25 240718 4740 4980 4738 4930 +193 4,363 52,950 +1,225 Hover/Click
May25 240718 4611 4808 4609 4759 +157 1,587 20,239 -175 Hover/Click
Jul25 240718 4511 4669 4487 4624 +135 730 11,419 +64 Hover/Click
Sep25 240718 4383 4540 4370 4500 +121 237 8,149 +135 Hover/Click
Dec25 240718 4280 4368 4260 4368 +112 142 11,266 +40 Hover/Click
Total Volume and Open Interest 18,169 217,163 +1,708  
London Sugar(LCE) Weekly Monthly
Oct24 240718 555.00 555.50 543.50 545.50 -10.20 6,636 47,174 +977 Hover/Click
Dec24 240718 545.70 545.70 534.70 536.90 -9.90 2,515 16,959 +311 Hover/Click
Mar25 240718 542.80 542.80 532.00 534.50 -9.60 1,278 17,026 +193 Hover/Click
May25 240718 537.10 537.10 528.70 530.50 -8.60 410 5,097 +50 Hover/Click
Aug25 240718 529.60 529.70 522.70 524.00 -7.50 105 3,284 +40 Hover/Click
Total Volume and Open Interest 11,054 94,148 +1,604  
Cotton(ICE) Weekly Monthly
Oct24 240718 71.01 71.60 71.01 71.37 +0.25 28 354 -5 Hover/Click
Dec24 240718 72.05 72.45 71.65 71.93 -0.14 13,533 156,501 -207 Hover/Click
Mar25 240718 73.92 74.25 73.55 73.76 -0.16 5,110 34,518 -277 Hover/Click
May25 240718 75.16 75.57 74.89 75.07 -0.20 2,685 10,442 +270 Hover/Click
Jul25 240718 75.94 76.35 75.73 75.92 -0.23 1,008 6,457 +81 Hover/Click
Oct25 240718 74.71 74.71 74.71 74.71 -0.31 0 39 +0 Hover/Click
Total Volume and Open Interest 22,871 218,622 +1  
Crude Oil(NYM) Weekly Monthly
Aug24 240718 83.11 83.82 82.04 82.82 -0.03 257,437 76,788 -40,417 Hover/Click
Sep24 240718 81.68 82.27 80.61 81.30 -0.14 419,583 400,604 +12,415 Hover/Click
Oct24 240718 80.23 80.82 79.32 79.96 -0.10 221,559 208,838 +11,203 Hover/Click
Nov24 240718 79.15 79.69 78.34 78.95 -0.05 121,663 102,618 +6,524 Hover/Click
Dec24 240718 78.32 78.81 77.55 78.11 -0.05 147,718 222,026 +465 Hover/Click
Jan25 240718 77.55 78.07 76.91 77.42 -0.04 21,424 84,535 +1,218 Hover/Click
Feb25 240718 76.98 77.43 76.33 76.82 -0.03 13,326 50,502 +1,384 Hover/Click
Mar25 240718 76.41 76.87 75.81 76.28 -0.02 19,488 56,367 +689 Hover/Click
Apr25 240718 75.87 76.36 75.35 75.80 unch 2,726 31,904 +0 Hover/Click
May25 240718 75.77 75.87 74.91 75.36 +0.02 1,868 30,811 +72 Hover/Click
Jun25 240718 75.01 75.45 74.50 74.93 +0.02 32,719 117,271 +3,207 Hover/Click
Jul25 240718 74.86 74.86 74.26 74.48 +0.01 1,335 33,300 +122 Hover/Click
Aug25 240718 73.65 74.65 73.53 74.08 +0.03 575 21,370 +132 Hover/Click
Sep25 240718 73.50 73.91 73.50 73.69 +0.03 1,451 32,820 +335 Hover/Click
Oct25 240718 73.33 73.33 73.33 73.33 +0.05 372 15,249 +102 Hover/Click
Nov25 240718 72.22 73.00 72.22 73.00 +0.05 327 15,291 -11 Hover/Click
Total Volume and Open Interest 1,311,550 1,835,794 +4,582  
e-miNY Crude Oil(NYM)
Aug24 240718 83.100 83.850 82.050 82.825 -0.025 6,628 827 -231  
Sep24 240718 81.650 82.275 80.600 81.300 -0.150 2,977 943 +221  
Oct24 240718 80.200 80.775 79.350 79.950 -0.100 77 197 +37  
Nov24 240718 79.225 79.550 78.575 78.950 -0.050 5 19 +0  
Dec24 240718 78.350 78.800 77.650 78.100 -0.050 17 184 -4  
Jan25 240718 77.425 77.425 77.300 77.425 -0.025 0 8 +0  
Feb25 240718 76.900 77.000 76.700 76.825 -0.025 1 4 +1  
Mar25 240718 76.275 76.275 76.275 76.275 -0.025 0 3 +0  
Apr25 240718 75.800 75.800 75.800 75.800 unch 0 2 +0  
May25 240718 75.750 75.750 75.350 75.350 unch 13 9 -1  
Total Volume and Open Interest 9,718 2,235 +23  
NY Harbor ULSD(NYM) Weekly Monthly
Aug24 240718 249.74 251.54 246.33 248.68 -0.72 39,232 53,182 -2,920 Hover/Click
Sep24 240718 251.30 253.15 248.00 250.33 -0.69 45,484 89,927 +2,037 Hover/Click
Oct24 240718 252.64 254.47 249.40 251.65 -0.67 23,281 39,610 +675 Hover/Click
Nov24 240718 253.40 254.88 249.94 252.13 -0.62 11,289 30,929 -44 Hover/Click
Dec24 240718 252.56 254.48 249.64 251.81 -0.50 14,308 53,545 +323 Hover/Click
Jan25 240718 253.58 254.59 249.93 252.03 -0.48 5,006 22,202 +33 Hover/Click
Feb25 240718 253.02 254.09 249.56 251.58 -0.52 2,415 12,053 +412 Hover/Click
Mar25 240718 252.01 252.68 248.31 250.25 -0.58 3,385 18,711 +313 Hover/Click
Apr25 240718 248.23 249.72 246.34 248.19 -0.60 1,078 7,775 +33 Hover/Click
May25 240718 246.09 248.12 244.84 246.65 -0.60 626 3,407 -35 Hover/Click
Jun25 240718 246.91 247.71 243.70 245.47 -0.60 3,016 24,343 +411 Hover/Click
Jul25 240718 244.69 247.52 243.66 245.33 -0.60 311 2,522 +53 Hover/Click
Aug25 240718 245.65 245.65 245.40 245.40 -0.57 186 1,214 -23 Hover/Click
Sep25 240718 244.85 245.58 244.85 245.58 -0.51 131 1,437 +8 Hover/Click
Total Volume and Open Interest 150,217 375,779 +1,378  
RBOB Gasoline(NYM) Weekly Monthly
Aug24 240718 250.81 252.14 248.11 251.64 +1.51 49,779 77,889 -4,443 Hover/Click
Sep24 240718 247.39 248.69 244.70 247.80 +1.11 67,564 117,183 -2,882 Hover/Click
Oct24 240718 228.28 229.61 225.89 228.65 +0.99 25,407 61,054 +1,687 Hover/Click
Nov24 240718 222.63 223.85 220.31 222.73 +0.73 10,672 39,056 +1,683 Hover/Click
Dec24 240718 218.78 220.00 216.47 218.72 +0.51 9,990 40,429 +369 Hover/Click
Jan25 240718 217.31 218.27 214.83 216.96 +0.42 3,777 19,917 +224 Hover/Click
Feb25 240718 216.07 217.72 215.26 217.24 +0.33 2,242 6,413 -45 Hover/Click
Mar25 240718 219.84 219.84 216.93 218.83 +0.29 2,037 12,813 +79 Hover/Click
Apr25 240718 238.00 238.12 236.68 237.67 +0.19 380 6,419 +54 Hover/Click
May25 240718 236.57 237.52 235.29 237.02 +0.22 324 2,164 +101 Hover/Click
Total Volume and Open Interest 172,950 394,332 -3,178  
e-miNY RBOB Gasoline(NYM)
Aug24 240718 251.64 251.64 251.64 251.64 +1.51 1 1 -1  
Sep24 240718 247.80 247.80 247.80 247.80 +1.11        
Oct24 240718 228.65 228.65 228.65 228.65 +0.99        
Nov24 240718 222.73 222.73 222.73 222.73 +0.73        
Total Volume and Open Interest 1 1 -1  
Natural Gas(NYM) Weekly Monthly
Aug24 240718 2.047 2.134 2.024 2.125 +0.090 212,196 121,733 -12,544 Hover/Click
Sep24 240718 2.088 2.172 2.063 2.168 +0.097 187,039 342,589 +7,293 Hover/Click
Oct24 240718 2.212 2.301 2.200 2.290 +0.089 90,543 145,072 -5,431 Hover/Click
Nov24 240718 2.683 2.761 2.676 2.745 +0.069 41,978 142,157 -892 Hover/Click
Dec24 240718 3.222 3.290 3.214 3.276 +0.057 32,636 85,652 +1,344 Hover/Click
Jan25 240718 3.518 3.587 3.515 3.574 +0.055 38,385 133,178 +1,152 Hover/Click
Feb25 240718 3.375 3.442 3.370 3.427 +0.053 14,088 45,605 -1,363 Hover/Click
Mar25 240718 3.000 3.065 2.994 3.050 +0.056 22,827 118,617 +3,279 Hover/Click
Apr25 240718 2.813 2.876 2.806 2.858 +0.054 18,629 74,819 +2,454 Hover/Click
May25 240718 2.842 2.907 2.840 2.891 +0.052 7,732 44,607 +193 Hover/Click
Jun25 240718 3.009 3.069 3.009 3.055 +0.051 3,912 24,479 +703 Hover/Click
Jul25 240718 3.188 3.245 3.187 3.233 +0.049 3,095 22,744 +44 Hover/Click
Aug25 240718 3.229 3.283 3.229 3.278 +0.048 2,014 14,817 +300 Hover/Click
Sep25 240718 3.194 3.246 3.191 3.239 +0.046 1,884 12,405 +190 Hover/Click
Oct25 240718 3.260 3.310 3.255 3.301 +0.041 6,639 41,454 -15 Hover/Click
Nov25 240718 3.550 3.597 3.547 3.588 +0.026 2,133 13,518 +566 Hover/Click
Total Volume and Open Interest 703,121 1,589,330 +64  
Brent Crude Oil(ICE) Weekly Monthly
Sep24 240718 85.23 85.81 84.22 85.11 +0.03 325,399 395,019 -4,490 Hover/Click
Oct24 240718 84.10 84.66 83.17 83.93 -0.03 264,919 471,448 +21,136 Hover/Click
Nov24 240718 83.28 83.74 82.35 83.05 -0.02 136,025 280,639 +8,725 Hover/Click
Dec24 240718 82.50 83.02 81.70 82.36 unch 151,478 315,910 +3,575 Hover/Click
Jan25 240718 81.96 82.40 81.15 81.77 +0.01 34,069 112,863 +5,020 Hover/Click
Feb25 240718 81.44 81.83 80.67 81.26 +0.01 15,781 64,973 +1,544 Hover/Click
Mar25 240718 80.96 81.35 80.23 80.80 +0.02 24,327 91,906 +3,611 Hover/Click
Apr25 240718 80.57 80.88 79.83 80.38 +0.05 6,769 46,221 +400 Hover/Click
May25 240718 80.18 80.46 79.44 79.97 +0.06 5,202 54,582 +356 Hover/Click
Jun25 240718 79.68 80.09 79.05 79.58 +0.08 23,126 130,780 +1,247 Hover/Click
Jul25 240718 79.38 79.59 78.72 79.21 +0.09 3,125 29,031 -154 Hover/Click
Aug25 240718 79.06 79.21 78.57 78.84 +0.10 1,565 27,495 +93 Hover/Click
Sep25 240718 78.26 78.47 78.26 78.47 +0.11 2,662 30,109 +180 Hover/Click
Oct25 240718 78.12 78.12 78.12 78.12 +0.11 540 17,759 -94 Hover/Click
Total Volume and Open Interest 1,026,202 2,437,489 +42,415  
Gas Oil(ICE) Weekly Monthly
Aug24 240718 768.00 773.00 756.75 762.50 unch 108,390 156,784 -12,239 Hover/Click
Sep24 240718 769.75 774.75 758.75 764.50 +0.50 95,673 170,210 -3,515 Hover/Click
Oct24 240718 770.25 776.25 760.75 766.25 +0.75 51,643 107,318 +5,608 Hover/Click
Nov24 240718 766.75 772.50 757.25 763.00 +1.00 18,334 77,481 +785 Hover/Click
Dec24 240718 761.75 767.25 752.75 758.25 +1.50 34,958 117,045 -393 Hover/Click
Jan25 240718 761.75 765.00 751.00 756.50 +1.50 6,745 47,395 +312 Hover/Click
Feb25 240718 757.75 762.75 749.50 754.75 +1.50 4,807 24,507 +903 Hover/Click
Mar25 240718 754.75 759.50 748.50 752.00 +1.75 7,116 44,454 +1,668 Hover/Click
Apr25 240718 752.25 755.25 745.00 748.00 +1.50 1,048 13,204 +144 Hover/Click
May25 240718 748.75 751.75 741.75 744.75 +1.50 726 11,650 +91 Hover/Click
Total Volume and Open Interest 341,896 895,488 -5,239  
WTI Crude Oil(ICE) Weekly Monthly
Aug24 240718 83.27 83.81 82.05 82.82 -0.03 47,312 31,935 -6,771 Hover/Click
Sep24 240718 81.76 82.26 80.60 81.30 -0.14 109,920 115,602 +12,812 Hover/Click
Oct24 240718 80.31 80.76 79.31 79.96 -0.10 94,211 59,204 +2,137 Hover/Click
Nov24 240718 79.20 79.64 78.34 78.95 -0.05 70,070 31,666 +4,546 Hover/Click
Dec24 240718 78.23 78.75 77.55 78.11 -0.05 72,101 103,704 -13 Hover/Click
Jan25 240718 77.75 78.00 76.89 77.42 -0.04 16,432 23,797 -933 Hover/Click
Feb25 240718 76.90 76.90 76.46 76.82 -0.03 5,475 17,694 +149 Hover/Click
Mar25 240718 76.36 76.36 75.80 76.28 -0.02 4,595 22,618 +515 Hover/Click
Apr25 240718 75.87 75.88 75.80 75.80 unch 689 12,079 +63 Hover/Click
May25 240718 75.42 75.43 75.36 75.36 +0.02 378 11,873 +112 Hover/Click
Jun25 240718 75.36 75.36 74.69 74.93 +0.02 6,570 36,588 -255 Hover/Click
Jul25 240718 74.91 74.91 74.49 74.49 +0.02 156 11,099 +80 Hover/Click
Aug25 240718 74.08 74.08 74.08 74.08 +0.03 273 11,073 -142 Hover/Click
Sep25 240718 73.69 73.69 73.69 73.69 +0.03 353 14,106 -29 Hover/Click
Oct25 240718 73.33 73.33 73.33 73.33 +0.05 75 11,172 -6 Hover/Click
Nov25 240718 73.00 73.00 73.00 73.00 +0.05 100 11,362 +5 Hover/Click
Total Volume and Open Interest 435,992 637,189 +12,529  
US Dollar Index(ICE) Weekly Monthly
Sep24 240718 103.380 103.935 103.375 103.885 +0.443 22,158 39,020 +770 Hover/Click
Dec24 240718 103.130 103.550 103.085 103.515 +0.442 48 405 +4 Hover/Click
Mar25 240718 103.165 103.165 103.165 103.165 +0.442       Hover/Click
Total Volume and Open Interest 22,206 39,425 +774  
Australian Dollar(CME) Weekly Monthly
Sep24 240718 67.40 67.54 67.08 67.15 -0.22 96,046 225,648 -1,778 Hover/Click
Dec24 240718 67.54 67.61 67.24 67.26 -0.22 63 1,321 +27 Hover/Click
Mar25 240718 67.38 67.38 67.30 67.30 -0.23 10 99 +2 Hover/Click
Total Volume and Open Interest 96,227 227,907 -1,686  
British Pound(CME) Weekly Monthly
Sep24 240718 130.15 130.18 129.46 129.54 -0.58 116,103 265,546 -2,425 Hover/Click
Dec24 240718 130.15 130.22 129.58 129.59 -0.58 137 11,977 +3 Hover/Click
Mar25 240718 129.61 130.19 129.61 129.61 -0.56 1 217 +1 Hover/Click
Total Volume and Open Interest 117,234 278,586 -2,037  
Canadian Dollar(CME) Weekly Monthly
Sep24 240718 73.19 73.27 73.01 73.05 -0.12 67,519 278,264 +3,768 Hover/Click
Dec24 240718 73.40 73.43 73.18 73.22 -0.11 410 4,542 +20 Hover/Click
Mar25 240718 73.50 73.57 73.36 73.36 -0.11 4 772 +1 Hover/Click
Jun25 240718 73.51 73.69 73.46 73.48 -0.11 0 207 +0 Hover/Click
Total Volume and Open Interest 68,324 284,309 +3,903  
Japanese Yen(CME) Weekly Monthly
Sep24 240718 64.61 64.93 64.08 64.14 -0.52 263,931 298,709 -5,994 Hover/Click
Dec24 240718 65.44 65.75 64.92 64.97 -0.52 426 1,909 +24 Hover/Click
Mar25 240718 66.39 66.55 65.76 65.76 -0.53 6 153 +3 Hover/Click
Total Volume and Open Interest 264,984 301,200 -6,005  
Swiss Franc(CME) Weekly Monthly
Sep24 240718 114.03 114.17 113.41 113.50 -0.50 48,668 93,595 -4,319 Hover/Click
Dec24 240718 114.70 115.36 114.61 114.70 -0.50 166 666 +40 Hover/Click
Mar25 240718 115.85 116.41 115.85 115.85 -0.51 0 55 +0 Hover/Click
Total Volume and Open Interest 48,834 94,392 -4,279  
EuroFX(CME) Weekly Monthly
Sep24 240718 109.70 109.71 109.24 109.29 -0.40 230,558 646,172 +9,895 Hover/Click
Dec24 240718 110.13 110.16 109.70 109.75 -0.39 769 6,701 +42 Hover/Click
Mar25 240718 110.19 110.61 110.19 110.19 -0.40 52 2,547 -50 Hover/Click
Total Volume and Open Interest 232,349 659,301 +10,050  
Mexican Peso(CME) Weekly Monthly
Sep24 240718 559.75 560.00 548.38 550.63 -8.63 54,660 194,525 -1,712 Hover/Click
Dec24 240718 551.63 552.00 540.75 542.75 -8.50 12 1,313 +12 Hover/Click
Total Volume and Open Interest 54,677 195,881 -1,699  
Brazilian Real(CME) Weekly Monthly
Aug24 240718 181.95 182.35 178.65 179.10 -2.85 8,569 87,232 +600  
Sep24 240718 181.00 181.60 178.05 178.50 -2.85 62 664 +29 Hover/Click
Oct24 240718 180.00 180.55 177.00 178.00 -2.85 0 2 +0  
Nov24 240718 177.40 177.40 177.40 177.40 -2.90        
Total Volume and Open Interest 8,631 87,900 +629  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep24 240718 120~100 120~110 119~190 119~260 -0~230 437,952 1,692,272 -2,450 Hover/Click
Dec24 240718 120~110 120~140 119~230 119~290 -0~230 636 4,655 +569 Hover/Click
Mar25 240718 119~310 119~310 119~310 119~310 -0~230       Hover/Click
Total Volume and Open Interest 438,588 1,696,927 -1,881  
10-Year T-Notes(CBOT) Weekly Monthly
Sep24 240718 111~125 111~135 111~030 111~070 -0~070 1,811,339 4,558,710 +7,602 Hover/Click
Dec24 240718 111~260 111~260 111~165 111~200 -0~070 978 5,792 +417 Hover/Click
Mar25 240718 112~035 112~035 112~035 112~035 -0~070       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep24 240718 107~204 107~212 107~144 107~170 -0~044 1,191,364 6,514,272 +11,232 Hover/Click
Dec24 240718 107~294 107~294 107~294 107~294 -0~042 0 8 +0 Hover/Click
Mar25 240718 108~100 108~100 108~100 108~100 -0~042       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep24 240718 102~196 102~202 102~171 102~181 -0~021 847,606 4,416,227 -17,582 Hover/Click
Dec24 240718 102~317 102~317 102~296 102~307 -0~022 99 125 +26 Hover/Click
Mar25 240718 103~114 103~114 103~114 103~114 -0~022       Hover/Click
Total Volume and Open Interest 847,705 4,416,352 -17,556  
3-Mth SOFR(CME) Weekly Monthly
Sep24 240718 95.040 95.070 95.040 95.060 +0.025 46,949 248,318 -2,072  
Dec24 240718 95.315 95.355 95.315 95.340 +0.030 59,316 281,188 -8,511  
Mar25 240718 95.585 95.625 95.585 95.615 +0.040 37,695 245,285 +953  
Jun25 240718 95.820 95.870 95.815 95.860 +0.050 44,646 175,559 -2,849  
Sep25 240718 96.005 96.060 96.000 96.050 +0.055 40,008 160,379 +2,670  
Dec25 240718 96.140 96.200 96.140 96.195 +0.060 60,818 174,711 +49  
Mar26 240718 96.250 96.305 96.240 96.295 +0.055 37,788 104,491 +1,259  
Jun26 240718 96.330 96.380 96.315 96.365 +0.050 42,011 90,744 +5,479  
Sep26 240718 96.365 96.425 96.365 96.410 +0.050 31,703 48,837 -886  
Dec26 240718 96.400 96.460 96.400 96.445 +0.050 36,316 75,151 +3,949  
Mar27 240718 96.445 96.480 96.425 96.470 +0.050 22,037 59,553 +2,387  
Jun27 240718 96.465 96.505 96.450 96.495 +0.050 16,471 62,275 +3,642  
Sep27 240718 96.475 96.520 96.465 96.510 +0.050 7,375 51,335 -1,101  
Dec27 240718 96.475 96.525 96.470 96.515 +0.045 11,073 43,063 -740  
Mar28 240718 96.480 96.525 96.475 96.515 +0.040 7,020 13,484 -87  
Jun28 240718 96.490 96.520 96.470 96.510 +0.040 3,586 11,266 +130  
Sep28 240718 96.485 96.510 96.460 96.500 +0.040 4,062 5,280 -454  
Dec28 240718 96.465 96.495 96.445 96.480 +0.035 2,588 3,392 +261  
Total Volume and Open Interest 559,984 2,126,688 +6,956  
Ultra T-Bond(CBOT)
Sep24 240718 127~24 127~26 126~23 127~02 -1~02 294,941 1,666,859 -19,550  
Dec24 240718 127~24 127~24 127~15 127~15 -1~01 4 4 +2  
Mar25 240718 128~21 128~21 128~21 128~21 -1~01        
Total Volume and Open Interest 294,945 1,666,863 -19,548  
Ultra 10-Yr T-Note(CBOT)
Sep24 240718 115~045 115~050 114~225 114~275 -0~125 477,459 2,079,877 -5,012  
Dec24 240718 115~045 115~055 115~040 115~055 -0~125 0 4 +0  
Mar25 240718 115~165 115~165 115~165 115~165 -0~125        
Total Volume and Open Interest 477,459 2,079,881 -5,012  
30 Day Federal Funds(CBOT)
Jul24 240718 94.670 94.673 94.670 94.670 unch 12,619 383,348 -984  
Aug24 240718 94.680 94.685 94.680 94.680 unch 110,461 555,601 +1,950  
Sep24 240718 94.780 94.785 94.775 94.780 unch 27,720 113,884 -7,122  
Oct24 240718 94.925 94.935 94.920 94.925 -0.005 112,877 345,751 +7,567  
Nov24 240718 95.050 95.060 95.040 95.045 -0.010 36,738 157,626 -4,892  
Dec24 240718 95.185 95.195 95.170 95.180 -0.010 7,317 70,423 +587  
Total Volume and Open Interest 355,231 1,863,260 +298  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep24 240718 143.16 143.21 142.83 143.10 -0.09 3,572 15,308 +566 Hover/Click
Dec24 240718 142.20 142.20 142.20 142.20 -0.09       Hover/Click
Mar25 240718 142.20 142.20 142.20 142.20 -0.09       Hover/Click
Total Volume and Open Interest 3,572 15,308 +566  
Euro-Buxl(EUREX)
Sep24 240718 132.44 132.66 131.32 132.26 -0.20 92,936 206,314 -1,700  
Dec24 240718 132.20 132.20 132.20 132.20 -0.30 2 5 +1  
Mar25 240718 132.26 132.26 132.26 132.26 -0.18        
Total Volume and Open Interest 92,938 206,319 -1,699  
Euro-Bund(EUREX) Weekly Monthly
Sep24 240718 132.50 132.73 132.15 132.63 +0.14 737,896 1,273,687 -2,755 Hover/Click
Dec24 240718 132.00 132.25 131.80 132.17 +0.14 23 1,905 -56 Hover/Click
Mar25 240718 133.75 133.75 133.75 133.75 +0.17       Hover/Click
Total Volume and Open Interest 737,919 1,275,592 -2,811  
Euro-Bobl(EUREX) Weekly Monthly
Sep24 240718 116.70 116.89 116.56 116.86 +0.15 559,578 1,274,748 -13,542 Hover/Click
Dec24 240718 118.06 118.06 118.06 118.06 +0.15       Hover/Click
Mar25 240718 117.49 117.49 117.49 117.49 +0.11       Hover/Click
Total Volume and Open Interest 559,578 1,274,748 -13,542  
Euro-Schatz(EUREX)
Sep24 240718 105.76 105.83 105.70 105.82 +0.06 424,850 2,343,954 +29,453  
Dec24 240718 106.20 106.20 106.20 106.20 +0.06 0 65 -1  
Mar25 240718 106.82 106.82 106.82 106.82 +0.03        
Total Volume and Open Interest 424,850 2,344,019 +29,452  
3-Mth Euribor(EUREX)
Sep24 240718 96.490 96.495 96.480 96.490 -0.005 813 9,399 +76  
Dec24 240718 96.755 96.760 96.740 96.760 +0.005 1,151 9,428 -7  
Mar25 240718 97.015 97.035 96.995 97.035 +0.020 1,057 7,253 -95  
Total Volume and Open Interest 101,118 93,601 +2,070  
Long Gilt(LIFFE) Weekly Monthly
Sep24 240718 98~18 98~30 98~14 98~26 +0~11 210,169 727,291 +883 Hover/Click
Dec24 240718 97~26 97~26 97~26 97~26 +0~11 0 184 +0 Hover/Click
Total Volume and Open Interest 210,169 727,475 +883  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep24 240718 96.490 96.495 96.475 96.490 unch 85,628 539,958 -5,861  
Dec24 240718 96.760 96.770 96.730 96.760 +0.005 134,573 600,405 -3,578  
Mar25 240718 97.020 97.045 96.990 97.035 +0.025 106,313 429,373 -867  
Total Volume and Open Interest 1,096,127 3,948,434 -16,660  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep24 240718 95.56 95.57 95.53 95.54 -0.02 43,158 318,870 +1,287  
Dec24 240718 95.61 95.64 95.57 95.59 -0.02 45,976 253,452 -1,433  
Mar25 240718 95.72 95.76 95.70 95.72 -0.01 35,071 154,834 +11  
Jun25 240718 95.86 95.90 95.83 95.86 unch 25,502 119,635 -1,279  
Sep25 240718 95.97 96.01 95.95 95.98 +0.01 17,342 104,989 +1,854  
Dec25 240718 96.07 96.11 96.04 96.08 +0.01 16,081 96,587 -5,266  
Mar26 240718 96.15 96.18 96.12 96.16 +0.02 11,825 81,431 +2,095  
Jun26 240718 96.19 96.23 96.16 96.21 +0.02 19,572 52,897 +10,735  
Sep26 240718 96.23 96.24 96.21 96.24 +0.02 341 3,795 +33  
Dec26 240718 96.23 96.25 96.23 96.25 +0.03 331 1,261 +199  
Total Volume and Open Interest 215,217 1,188,419 +8,245  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240718 95.74 95.79 95.72 95.76 +0.02 219,502 1,111,736 +623  
Dec24 240718 95.76 95.76 95.76 95.76 +0.02        
Total Volume and Open Interest 219,502 1,111,736 +623  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240718 96.07 96.10 96.02 96.05 -0.02 247,362 922,012 +24,299  
Dec24 240718 96.05 96.05 96.05 96.05 -0.02        
Total Volume and Open Interest 247,362 922,012 +24,299  
Gold(CMX) Weekly Monthly
Aug24 240718 2462.5 2478.5 2442.9 2456.4 -3.5 259,540 260,817 -4,428 Hover/Click
Oct24 240718 2487.0 2502.6 2467.3 2480.8 -3.5 12,311 43,353 +2,589 Hover/Click
Dec24 240718 2511.7 2527.6 2491.7 2505.4 -3.6 56,248 254,263 +13,393 Hover/Click
Feb25 240718 2539.3 2549.5 2516.0 2529.0 -3.6 1,043 17,396 +335 Hover/Click
Apr25 240718 2553.8 2569.7 2535.5 2549.1 -3.4 366 7,932 +8 Hover/Click
Jun25 240718 2575.6 2590.4 2556.2 2569.7 -3.2 1,136 4,782 +357 Hover/Click
Aug25 240718 2588.6 2590.2 2588.6 2589.4 -3.4 61 345 +31 Hover/Click
Oct25 240718 2607.1 2607.1 2607.1 2607.1 -3.4 0 21 +0 Hover/Click
Dec25 240718 2638.2 2638.2 2623.8 2623.8 -3.3 3 2,649 +0 Hover/Click
Feb26 240718 2642.3 2642.3 2642.3 2642.3 -3.3 0 12 +0 Hover/Click
Apr26 240718 2659.3 2659.3 2659.3 2659.3 -3.3 0 15 +0 Hover/Click
Jun26 240718 2671.3 2671.3 2671.3 2671.3 -3.3 0 1 +0 Hover/Click
Total Volume and Open Interest 331,294 592,259 +12,397  
Silver(CMX) Weekly Monthly
Jul24 240718 3050.5 3050.5 2999.0 2999.5 -14.2 69 105 +4 Hover/Click
Sep24 240718 3050.5 3080.0 2994.0 3022.4 -15.3 97,916 130,340 -1,759 Hover/Click
Dec24 240718 3096.0 3125.0 3038.5 3067.2 -15.8 4,733 28,298 -57 Hover/Click
Mar25 240718 3150.0 3165.5 3090.0 3110.9 -16.5 338 3,966 +10 Hover/Click
May25 240718 3177.5 3191.0 3117.0 3138.1 -16.6 140 675 +26 Hover/Click
Jul25 240718 3180.0 3180.0 3140.0 3165.3 -16.6 30 106 -2 Hover/Click
Sep25 240718 3192.5 3192.5 3192.5 3192.5 -16.6 4 37 +1 Hover/Click
Total Volume and Open Interest 104,461 165,019 -1,622  
Platinum(NYMEX) Weekly Monthly
Jul24 240718 974.7 974.7 974.7 974.7 -22.2 0 8 -2 Hover/Click
Oct24 240718 1010.0 1022.6 976.0 986.0 -22.1 36,475 75,703 -454 Hover/Click
Jan25 240718 1021.5 1035.2 988.7 998.4 -22.2 1,858 6,231 +280 Hover/Click
Apr25 240718 1033.6 1045.8 1000.7 1010.2 -21.8 391 1,048 +35 Hover/Click
Total Volume and Open Interest 38,849 83,281 -135  
Palladium(NYMEX) Weekly Monthly
Sep24 240718 953.50 964.00 920.00 929.20 -25.00 3,736 22,100 +294 Hover/Click
Dec24 240718 955.50 966.00 926.50 935.20 -24.10 162 2,748 -3 Hover/Click
Mar25 240718 941.10 941.10 941.10 941.10 -24.00 1 50 +0 Hover/Click
Total Volume and Open Interest 3,900 24,907 +291  
Copper(CMX) Weekly Monthly
Jul24 240718 439.85 439.85 426.60 426.60 -13.30 483 1,430 -150 Hover/Click
Sep24 240718 441.50 442.80 425.25 427.95 -12.90 60,751 151,838 -3,518 Hover/Click
Dec24 240718 443.00 444.30 427.35 430.25 -12.25 18,250 73,232 -852 Hover/Click
Mar25 240718 445.80 447.10 430.75 433.55 -11.75 6,022 20,601 +1,047 Hover/Click
May25 240718 447.35 447.80 432.95 435.70 -11.60 1,906 5,072 +380 Hover/Click
Total Volume and Open Interest 88,877 267,126 -3,204  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep24 240718 41538 41672 40886 40958 -539 174,716 98,765 -486 Hover/Click
Dec24 240718 41976 42061 41286 41355 -538 378 611 +217 Hover/Click
Mar25 240718 41800 41800 41800 41800 -548 0 4 +0 Hover/Click
Jun25 240718 42162 42162 42162 42162 -526 1 4 +1 Hover/Click
Total Volume and Open Interest 175,095 99,384 -268  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep24 240718 41535 41673 40886 40958 -539 149,822 18,132 +428 Hover/Click
Dec24 240718 41930 42064 41298 41355 -538 543 598 +79 Hover/Click
Mar25 240718 41800 41800 41800 41800 -548 0 4 +0 Hover/Click
Jun25 240718 42162 42162 42162 42162 -526 0 6 +0 Hover/Click
Total Volume and Open Interest 150,365 18,740 +507  
S & P 500 E-Mini(CME) Weekly Monthly
Sep24 240718 5644.00 5664.00 5570.25 5594.50 -44.50 2,059,862 2,065,927 -6,866 Hover/Click
Dec24 240718 5708.00 5727.50 5632.75 5657.00 -45.00 3,300 16,344 +1,024 Hover/Click
Mar25 240718 5773.00 5785.75 5692.75 5716.00 -45.50 23 844 +0 Hover/Click
Jun25 240718 5769.00 5816.50 5769.00 5769.00 -45.50 0 128 +0 Hover/Click
Total Volume and Open Interest 2,063,185 2,084,165 -5,842  
e-Micro S&P 500(CME) Weekly Monthly
Sep24 240718 5643.75 5664.00 5570.25 5594.50 -44.50 1,179,562 115,379 -4,333 Hover/Click
Dec24 240718 5709.00 5726.50 5632.75 5657.00 -45.00 1,516 2,609 +18 Hover/Click
Mar25 240718 5776.25 5786.50 5697.00 5716.00 -45.50 61 109 -19 Hover/Click
Jun25 240718 5770.00 5770.00 5769.00 5769.00 -45.50 11 49 -4 Hover/Click
Total Volume and Open Interest 1,181,150 118,147 -4,338  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep24 240718 20024.25 20162.50 19758.75 19899.25 -98.25 854,323 254,554 -830 Hover/Click
Dec24 240718 20285.75 20413.00 20009.25 20148.50 -99.75 1,893 1,278 +116 Hover/Click
Mar25 240718 20500.00 20636.00 20271.25 20385.50 -99.00 20 31 +9 Hover/Click
Total Volume and Open Interest 856,236 255,866 -705  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep24 240718 20024.25 20162.75 19758.75 19899.25 -98.25 1,779,691 87,223 +11,453 Hover/Click
Dec24 240718 20272.00 20414.25 20008.00 20148.50 -99.75 7,897 3,250 +482 Hover/Click
Mar25 240718 20548.75 20643.25 20271.25 20385.50 -99.00 117 135 +65 Hover/Click
Total Volume and Open Interest 1,787,705 90,630 +12,000  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep24 240718 3105.00 3130.60 3052.90 3061.30 -35.80 12,378 37,539 +145 Hover/Click
Dec24 240718 3078.40 3144.50 3078.40 3078.40 -35.80       Hover/Click
Mar25 240718 3099.10 3099.10 3099.10 3099.10 -34.30       Hover/Click
Total Volume and Open Interest 12,378 37,539 +145  
Volatility Index(CBOE)
Jul24 240717 13.05 13.90 13.00 13.89 +0.73 68,162 0 -64,088  
Aug24 240718 14.75 15.50 14.40 15.29 +0.48 161,718 200,133 -2,470  
Sep24 240718 15.75 16.30 15.45 16.05 +0.27 62,916 99,747 +155  
Oct24 240718 17.75 18.20 17.50 18.00 +0.25 27,808 57,108 +692  
Total Volume and Open Interest 280,516 434,156 -722  
S & P 600(CME)
Sep24 240718 1400.80 1438.70 1395.10 1400.80 -21.30 3 569 +0  
Dec24 240718 1415.50 1415.50 1415.50 1415.50 -21.20        
Total Volume and Open Interest 3 569 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep24 240718 2265.50 2285.50 2206.80 2217.00 -43.90 364,049 484,879 -2,751 Hover/Click
Dec24 240718 2293.50 2308.40 2230.00 2240.40 -43.80 247 414 -15 Hover/Click
Mar25 240718 2260.90 2260.90 2260.90 2260.90 -42.10 0 1 +0 Hover/Click
Total Volume and Open Interest 364,297 485,294 -2,767  
e-Micro Russell 2000(CME) Weekly Monthly
Sep24 240718 2266.20 2285.50 2206.60 2217.00 -43.90 146,120 18,885 -2,025 Hover/Click
Dec24 240718 2292.30 2308.50 2230.30 2240.40 -43.80 494 452 +15 Hover/Click
Mar25 240718 2260.90 2260.90 2260.90 2260.90 -42.10 0 5 +0 Hover/Click
Total Volume and Open Interest 146,614 19,349 -2,010  
Nikkei 225(CME)
Sep24 240718 40310 40465 39915 40115 -180 13,334 16,145 +1,127  
Dec24 240718 40175 40310 39795 39990 -185 10 37 +6  
Total Volume and Open Interest 13,344 16,182 +1,133  
Nikkei 225(SGX) Weekly Monthly
Sep24 240718 41030 41030 40055 40275 -735 28,075 96,130 +171  
Dec24 240718 40375 40390 39930 40035 -740 1 4,700 +1  
Mar25 240718 39990 39990 39990 39990 -740 0 267 +0  
Total Volume and Open Interest 28,476 105,458 +572  
Nikkei 225 Mini(JPX)
Sep24 240718 40900 40910 40060 40240 -840 708,396 334,128 -3,871  
Dec24 240718 40700 40715 39855 39970 -880 13,926 11,801 +461  
Mar25 240718 40700 40700 39855 40010 -840 571 3,528 +74  
Total Volume and Open Interest 761,543 381,072 -2,634  
Nikkei 225(JPX)
Sep24 240718 40900 40910 40060 40240 -840 47,624 186,925 -613  
Dec24 240718 40700 40700 39870 39970 -880 175 43,813 +269  
Mar25 240718 40850 40850 39940 40010 -840 39 4,972 -207  
Total Volume and Open Interest 47,844 260,725 -251  
Nikkei 225(CME) Yen
Sep24 240718 40260 40420 39865 40055 -185 40,149 52,324 +94  
Dec24 240718 39855 40175 39670 39855 -180 18 34 +9  
Mar25 240718 40065 40065 40065 40065 -185        
Total Volume and Open Interest 40,167 52,358 +103  
Nikkei 225(CME) e-Mini Yen
Sep24 240718 40055 40055 40055 40055 -185        
Dec24 240718 39855 39855 39855 39855 -180        
Mar25 240718 40065 40065 40065 40065 -185 0 1 +0  
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jul24 240718 7590.0 7655.0 7558.5 7587.5 +12.5 108,893 189,441 +7,580  
Aug24 240718 7614.0 7678.5 7582.0 7611.0 +12.5 87,553 87,892 +61,342  
Sep24 240718 7629.5 7719.5 7618.5 7641.0 +13.5 189 3,189 +513  
Dec24 240718 7730.0 7730.0 7691.5 7691.5 +13.0 0 20 +0  
Mar25 240718 7752.0 7752.0 7752.0 7752.0 +15.0        
Jun25 240718 7631.0 7631.0 7631.0 7631.0 +15.0        
Total Volume and Open Interest 196,635 280,542 +69,435  
Hang Seng Index(HKFE) Weekly Monthly
Jul24 240718 17746 17894 17634 17809 +68 93,567 127,360 -265  
Aug24 240718 17773 17916 17661 17834 +63 1,479 6,744 +330  
Sep24 240718 17772 17872 17618 17789 +64 696 15,032 +20  
Total Volume and Open Interest 95,914 157,137 +186  
DAX(EUREX) Weekly Monthly
Sep24 240718 18610.0 18669.0 18421.0 18492.0 -88.0 40,220 57,979 +1,493  
Dec24 240718 18777.0 18841.0 18630.0 18674.0 -88.0 8 202 +0  
Mar25 240718 18854.0 18854.0 18854.0 18854.0 -89.0        
Total Volume and Open Interest 40,228 58,181 +1,493  
Mini-DAX(EUREX)
Sep24 240718 18617.0 18668.0 18422.0 18492.0 -88.0 26,735 8,374 +721  
Dec24 240718 18711.0 18711.0 18674.0 18674.0 -88.0 11 37 +0  
Mar25 240718 18854.0 18854.0 18854.0 18854.0 -89.0        
Total Volume and Open Interest 26,746 8,411 +721  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep24 240718 4927 4954 4883 4906 -21 776,424 2,360,978 +50,973  
Dec24 240718 4970 4970 4925 4934 -23 113 45,456 +43  
Mar25 240718 4966 4966 4966 4966 -22 0 6,000 +0  
Total Volume and Open Interest 776,537 2,413,309 +51,016  
Swiss Market Index(EUREX) Weekly Monthly
Sep24 240718 12397 12397 12231 12287 -70 25,249 180,670 +3,482  
Dec24 240718 12354 12360 12271 12326 -72 0 1,494 +0  
Mar25 240718 12319 12319 12319 12319 -69 0 8 +0  
Total Volume and Open Interest 25,249 182,172 +3,482  
FT-SE 100(EURONEXT) Weekly Monthly
Sep24 240718 8231.50 8283.00 8172.50 8222.50 +16.00 83,204 483,965 -290  
Dec24 240718 8295.00 8309.00 8256.00 8281.00 +16.00 8 377 +2  
Mar25 240718 8310.00 8310.00 8310.00 8310.00 +16.00        
Total Volume and Open Interest 83,212 484,342 -288  
SPI 200(SFE) Weekly Monthly
Sep24 240718 8025.0 8051.0 7979.0 8017.0 -12.0 47,822 307,353 +4,548  
Dec24 240718 8072.0 8072.0 8072.0 8072.0 -12.0 0 45 +0  
Mar25 240718 8060.0 8060.0 8060.0 8060.0 -12.0        
Total Volume and Open Interest 48,765 308,676 +5,137  
FTSE MIB(ISE)
Sep24 240718 34550.00 34915.00 34470.00 34671.00 +142.00 15,250 91,514 +154  
Dec24 240718 34590.00 34790.00 34540.00 34611.00 +142.00 5 65 -1  
Mar25 240718 34791.00 34791.00 34791.00 34791.00 +142.00        
Total Volume and Open Interest 15,255 91,579 +153  
KOSPI 200(KFE)
Sep24 240718 390.00 391.20 387.10 390.30 -3.90 234,383 289,330 -1,307  
Dec24 240718 392.20 393.10 389.15 392.40 -3.80 422 23,376 +22  
Mar25 240718 392.90 392.90 392.90 392.90 -4.00 0 1,947 +0  
Total Volume and Open Interest 234,805 319,378 -1,285  
GSCI(CME) Weekly Monthly
Aug24 240718 567.10 569.70 564.15 566.05 -2.25 4 536 +0  
Sep24 240718 563.90 563.90 562.25 563.90 -2.85        
Oct24 240718 566.40 566.40 566.40 566.40 +2.15        
Total Volume and Open Interest 4 536 +0  
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

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!