Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri July 19, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug24 240719 1098.00 1107.75 1095.00 1097.25 -1.25 35,569 75,328 -6,052 Hover/Click
Sep24 240719 1040.00 1049.50 1035.75 1036.75 -4.00 25,582 57,537 +858 Hover/Click
Nov24 240719 1043.00 1049.00 1035.25 1036.00 -7.00 110,939 433,873 +2,844 Hover/Click
Jan25 240719 1058.00 1063.50 1050.25 1051.00 -7.00 17,882 72,840 +933 Hover/Click
Mar25 240719 1068.50 1074.00 1061.00 1061.75 -7.25 14,095 124,313 -54 Hover/Click
May25 240719 1078.00 1083.25 1070.50 1071.25 -7.25 5,984 34,997 +124 Hover/Click
Jul25 240719 1085.50 1090.50 1078.00 1078.75 -7.25 2,716 23,670 +146 Hover/Click
Aug25 240719 1082.00 1086.50 1074.75 1075.25 -7.50 133 1,789 +16 Hover/Click
Sep25 240719 1065.50 1069.50 1057.50 1058.00 -9.50 73 1,080 +22 Hover/Click
Nov25 240719 1065.75 1069.25 1056.00 1056.25 -10.00 1,367 14,643 +214 Hover/Click
Jan26 240719 1079.00 1080.00 1067.75 1067.75 -9.75 5 335 -1 Hover/Click
Mar26 240719 1080.00 1080.00 1069.50 1069.50 -9.75 7 43 +1 Hover/Click
May26 240719 1082.50 1085.00 1074.00 1074.00 -9.75 7 130 +1 Hover/Click
Jul26 240719 1080.25 1091.00 1080.25 1080.25 -9.75 1 214 +0 Hover/Click
Total Volume and Open Interest 214,360 841,102 -948  
Soybean Meal(CBOT) Weekly Monthly
Aug24 240719 337.20 340.40 336.30 336.80 -0.40 24,104 61,604 -1,291 Hover/Click
Sep24 240719 318.10 320.50 316.00 316.60 -1.50 21,700 64,767 -180 Hover/Click
Oct24 240719 310.00 311.00 305.30 306.00 -3.30 16,464 45,536 +279 Hover/Click
Dec24 240719 311.60 313.20 307.00 307.50 -4.00 53,456 248,768 +411 Hover/Click
Jan25 240719 311.70 313.70 308.00 308.50 -3.60 11,640 48,337 +575 Hover/Click
Mar25 240719 313.80 315.20 310.40 310.80 -2.90 8,367 33,144 +988 Hover/Click
May25 240719 316.00 317.50 313.30 313.50 -2.50 6,555 15,514 +906 Hover/Click
Jul25 240719 319.30 320.70 316.80 317.10 -2.20 4,474 12,483 +680 Hover/Click
Aug25 240719 319.90 321.40 317.90 318.10 -1.80 716 2,892 +130 Hover/Click
Sep25 240719 319.80 321.30 318.00 318.10 -1.70 754 2,558 +185 Hover/Click
Total Volume and Open Interest 149,452 539,551 +2,928  
Soybean Oil(CBOT) Weekly Monthly
Aug24 240719 46.45 47.29 46.06 46.56 +0.11 42,623 62,484 -5,176 Hover/Click
Sep24 240719 45.69 46.42 45.38 45.65 -0.05 39,838 79,126 +6,039 Hover/Click
Oct24 240719 44.77 45.52 44.54 44.63 -0.21 22,904 58,556 -2,764 Hover/Click
Dec24 240719 44.22 44.95 43.88 43.97 -0.36 67,536 225,405 +2,749 Hover/Click
Jan25 240719 44.03 44.67 43.67 43.75 -0.35 12,860 64,259 +2,215 Hover/Click
Mar25 240719 43.89 44.52 43.54 43.62 -0.38 6,922 40,775 +489 Hover/Click
May25 240719 43.89 44.42 43.48 43.55 -0.40 4,117 14,850 +266 Hover/Click
Jul25 240719 43.79 44.30 43.35 43.42 -0.43 2,317 9,500 +788 Hover/Click
Aug25 240719 43.70 43.99 43.06 43.10 -0.50 191 1,811 +39 Hover/Click
Sep25 240719 43.38 43.63 42.69 42.71 -0.59 141 1,454 +22 Hover/Click
Total Volume and Open Interest 200,075 565,367 +4,710  
Canola(WCE) Weekly Monthly
Nov24 240719 649.6 657.8 642.4 646.2 -3.5 37,426 211,306 -3,188 Hover/Click
Jan25 240719 653.0 661.8 647.3 651.7 -4.1 9,660 38,832 +937 Hover/Click
Mar25 240719 657.9 665.1 652.2 655.7 -5.0 2,202 19,192 +116 Hover/Click
May25 240719 662.1 667.2 656.1 658.1 -6.3 357 7,492 -84 Hover/Click
Jul25 240719 665.9 665.9 652.5 655.2 -10.4 99 1,246 +18 Hover/Click
Nov25 240719 631.9 631.9 621.3 621.3 -10.3 43 844 +28 Hover/Click
Total Volume and Open Interest 49,787 278,920 -2,173  
Corn(CBOT) Weekly Monthly
Sep24 240719 391.00 396.25 390.00 390.50 -0.75 114,790 591,826 -5,065 Hover/Click
Dec24 240719 405.00 410.75 404.00 404.75 -0.25 123,126 676,716 +1,507 Hover/Click
Mar25 240719 418.50 424.50 417.75 418.50 -0.25 29,123 146,419 +2,160 Hover/Click
May25 240719 428.25 433.75 427.25 428.25 +0.25 7,542 35,178 -166 Hover/Click
Jul25 240719 435.75 441.00 434.75 435.75 +0.50 12,730 63,327 +1,175 Hover/Click
Sep25 240719 440.00 444.50 439.00 439.75 unch 2,098 13,326 +585 Hover/Click
Dec25 240719 448.25 452.25 447.50 448.25 unch 3,943 48,550 +116 Hover/Click
Mar26 240719 458.75 462.75 458.50 459.25 +0.25 231 1,862 +60 Hover/Click
May26 240719 467.00 468.50 464.75 465.00 unch 0 339 +0 Hover/Click
Jul26 240719 469.75 472.50 468.50 469.25 unch 6 478 +5 Hover/Click
Total Volume and Open Interest 293,628 1,580,718 +403  
Wheat(CBOT) Weekly Monthly
Sep24 240719 534.75 556.25 530.50 542.75 +7.50 50,518 207,076 +1,570 Hover/Click
Dec24 240719 559.50 581.00 555.75 568.00 +8.00 19,795 131,683 +1,089 Hover/Click
Mar25 240719 578.50 600.25 576.50 588.50 +7.75 7,107 47,915 -232 Hover/Click
May25 240719 588.25 611.00 588.25 599.50 +7.25 2,355 8,279 +29 Hover/Click
Jul25 240719 595.00 614.00 593.75 603.25 +5.00 1,594 18,406 -128 Hover/Click
Sep25 240719 606.25 623.25 604.75 613.25 +3.75 390 2,115 +119 Hover/Click
Total Volume and Open Interest 81,896 418,806 +2,454  
Wheat(KCBT) Weekly Monthly
Sep24 240719 560.25 579.50 557.00 570.00 +7.25 22,685 131,738 -819 Hover/Click
Dec24 240719 576.00 595.25 573.25 586.75 +7.75 10,461 73,429 -142 Hover/Click
Mar25 240719 590.00 607.50 586.50 599.75 +7.50 3,758 27,841 +385 Hover/Click
May25 240719 594.75 614.25 593.50 606.75 +7.25 677 4,976 -4 Hover/Click
Jul25 240719 595.75 610.75 591.00 602.75 +5.25 502 6,176 +8 Hover/Click
Sep25 240719 609.00 616.75 606.50 609.25 +4.50 6 451 +0 Hover/Click
Dec25 240719 619.75 626.00 619.75 619.75 +3.50 0 267 +0 Hover/Click
Total Volume and Open Interest 38,089 244,922 -572  
Wheat(MGE) Weekly Monthly
Sep24 240719 597.75 618.75 597.00 609.75 +9.25 6,534 47,113 -503 Hover/Click
Dec24 240719 620.00 637.75 616.50 629.50 +9.25 4,047 19,735 +526 Hover/Click
Mar25 240719 636.50 652.50 634.00 645.25 +8.75 1,091 8,406 +4 Hover/Click
May25 240719 643.50 663.00 643.50 655.75 +9.00 190 3,289 +19 Hover/Click
Jul25 240719 653.00 668.50 653.00 664.75 +8.50 36 333 +6 Hover/Click
Sep25 240719 660.50 660.50 660.50 660.50 +8.00 7 382 +2 Hover/Click
Total Volume and Open Interest 11,906 79,449 +53  
Oats(CBOT) Weekly Monthly
Sep24 240719 330.50 337.00 327.50 336.75 +6.25 174 1,359 -33 Hover/Click
Dec24 240719 319.75 326.75 318.75 326.00 +4.50 247 4,007 +1 Hover/Click
Mar25 240719 328.25 328.75 328.25 328.25 +4.50 3 180 +1 Hover/Click
May25 240719 330.25 330.25 330.25 330.25 +4.50 0 7 +0 Hover/Click
Total Volume and Open Interest 424 5,575 -31  
Rough Rice(CBOT) Weekly Monthly
Jul24 240712 18.61 19.62 18.59 19.55 +2.00 46 156 -33 Hover/Click
Sep24 240719 14.27 14.31 14.15 14.24 -0.05 477 8,581 +192 Hover/Click
Nov24 240719 14.52 14.56 14.41 14.48 -0.05 110 728 +57 Hover/Click
Jan25 240719 14.73 14.73 14.73 14.73 -0.04 2 99 +2 Hover/Click
Total Volume and Open Interest 589 9,548 +251  
Live Cattle(CME) Weekly Monthly
Aug24 240719 182.250 183.330 181.900 183.100 +0.850 21,597 53,653 -6,070 Hover/Click
Oct24 240719 182.985 184.080 182.500 183.485 +0.450 27,287 135,651 +1,310 Hover/Click
Dec24 240719 184.985 185.450 184.350 184.685 -0.300 10,644 67,516 +531 Hover/Click
Feb25 240719 187.300 187.330 186.330 186.650 -0.535 4,361 33,982 +438 Hover/Click
Apr25 240719 189.080 189.100 188.250 188.580 -0.500 1,987 21,174 -24 Hover/Click
Jun25 240719 182.100 182.450 181.735 182.000 -0.485 685 7,587 -8 Hover/Click
Total Volume and Open Interest 67,011 323,735 -3,710  
Feeder Cattle(CME) Weekly Monthly
Aug24 240719 256.250 256.450 253.880 255.600 -0.630 6,778 14,654 +303 Hover/Click
Sep24 240719 256.250 256.600 254.600 255.785 -1.215 2,988 12,681 -59 Hover/Click
Oct24 240719 256.950 256.950 255.035 255.650 -1.300 1,648 9,487 +244 Hover/Click
Nov24 240719 256.150 256.350 254.580 255.380 -1.145 916 6,106 +99 Hover/Click
Jan25 240719 253.435 253.950 252.330 253.150 -1.035 488 3,875 +34 Hover/Click
Mar25 240719 253.000 253.850 252.800 253.435 -0.945 245 2,241 +42 Hover/Click
Apr25 240719 255.750 255.750 255.130 255.600 -0.530 123 565 -3 Hover/Click
Total Volume and Open Interest 13,234 50,162 +670  
Lean Hogs(CME) Weekly Monthly
Aug24 240719 91.380 92.180 90.830 91.580 +0.200 26,022 43,950 -6,136 Hover/Click
Oct24 240719 74.030 75.000 73.500 74.550 +0.520 29,308 105,232 +1,703 Hover/Click
Dec24 240719 65.800 67.280 65.470 66.930 +1.230 12,390 53,688 +897 Hover/Click
Feb25 240719 70.230 71.900 70.080 71.450 +1.220 4,984 20,383 -14 Hover/Click
Apr25 240719 75.730 77.280 75.730 76.730 +1.100 1,808 16,806 -42 Hover/Click
May25 240719 83.930 84.050 83.600 83.900 +0.770 38 469 +25  
Jun25 240719 89.030 90.450 89.030 89.880 +0.850 697 4,171 +110 Hover/Click
Jul25 240719 90.400 91.580 90.400 91.200 +0.800 197 1,249 +52 Hover/Click
Total Volume and Open Interest 75,553 246,902 -3,347  
Class III Milk(CME) Weekly Monthly
Jul24 240719 19.86 19.89 19.85 19.85 +0.01 115 3,489 -47 Hover/Click
Aug24 240719 20.16 20.21 19.89 19.98 -0.19 979 4,059 -208 Hover/Click
Sep24 240719 20.65 20.80 20.52 20.58 -0.20 640 2,890 -112 Hover/Click
Oct24 240719 20.80 20.92 20.67 20.73 -0.19 541 2,225 +190 Hover/Click
Nov24 240719 20.26 20.37 20.15 20.16 -0.20 140 1,595 +37 Hover/Click
Dec24 240719 19.59 19.59 19.58 19.59 -0.05 67 1,481 +14 Hover/Click
Jan25 240719 18.85 18.85 18.70 18.74 -0.06 78 742 +31 Hover/Click
Feb25 240719 18.47 18.50 18.38 18.40 -0.07 30 820 +20 Hover/Click
Mar25 240719 18.35 18.35 18.16 18.31 unch 20 655 +14 Hover/Click
Apr25 240719 18.29 18.29 18.07 18.21 -0.08 0 461 +0 Hover/Click
May25 240719 18.30 18.30 18.19 18.25 -0.05 0 425 +0 Hover/Click
Jun25 240719 18.18 18.24 18.18 18.24 -0.05 0 302 +0 Hover/Click
Jul25 240719 18.40 18.40 18.40 18.40 +0.05 0 277 +0 Hover/Click
Total Volume and Open Interest 2,610 20,094 -61  
Cocoa(ICE) Weekly Monthly
Sep24 240719 8185 8321 7618 7689 -379 9,181 47,938 +31 Hover/Click
Dec24 240719 7165 7341 6720 6785 -287 5,902 45,547 +155 Hover/Click
Mar25 240719 6414 6554 6071 6140 -185 2,895 24,617 +141 Hover/Click
May25 240719 6195 6342 5910 5978 -164 1,045 8,776 +88 Hover/Click
Jul25 240719 6065 6191 5804 5865 -149 456 7,089 +29 Hover/Click
Sep25 240719 5937 6029 5697 5749 -141 188 2,216 -5 Hover/Click
Dec25 240719 5770 5885 5580 5633 -129 104 2,668 +27 Hover/Click
Total Volume and Open Interest 19,793 138,946 +464  
Coffee "C"(ICE) Weekly Monthly
Jul24 240719 238.20 238.20 238.20 238.20 -5.20 0 6 -2 Hover/Click
Sep24 240719 241.85 241.85 233.60 238.20 -2.70 14,395 107,686 -63 Hover/Click
Dec24 240719 239.55 240.35 232.20 236.70 -2.65 9,639 67,115 +1,692 Hover/Click
Mar25 240719 237.50 238.50 230.60 234.95 -2.55 2,781 35,518 +398 Hover/Click
May25 240719 235.00 235.25 228.10 231.95 -2.80 1,030 8,638 +8 Hover/Click
Jul25 240719 232.60 232.60 226.30 229.25 -2.90 627 5,700 +318 Hover/Click
Total Volume and Open Interest 28,637 236,569 +2,406  
Orange Juice(ICE) Weekly Monthly
Sep24 240719 431.75 435.70 425.55 433.20 +0.85 588 7,622 +90 Hover/Click
Nov24 240719 423.50 427.95 420.50 426.40 +0.30 124 1,339 +10 Hover/Click
Jan25 240719 415.30 419.35 415.00 419.35 -1.35 39 346 +6 Hover/Click
Mar25 240719 411.10 411.10 411.10 411.10 -1.35 8 42 +5 Hover/Click
May25 240719 398.55 398.55 398.55 398.55 -1.35 0 1 +0 Hover/Click
Jul25 240719 389.60 389.60 389.60 389.60 -1.35       Hover/Click
Total Volume and Open Interest 759 9,351 +111  
Sugar #11(ICE) Weekly Monthly
Oct24 240719 19.00 19.00 18.55 18.66 -0.28 62,006 332,954 -531 Hover/Click
Mar25 240719 19.35 19.35 18.90 18.98 -0.33 21,427 184,711 -931 Hover/Click
May25 240719 18.70 18.70 18.26 18.32 -0.31 12,069 83,901 +690 Hover/Click
Jul25 240719 18.31 18.31 17.93 17.99 -0.25 8,273 69,173 +446 Hover/Click
Oct25 240719 18.23 18.23 17.90 17.95 -0.21 4,117 40,623 -461 Hover/Click
Mar26 240719 18.35 18.36 18.12 18.16 -0.17 1,849 21,211 +88 Hover/Click
May26 240719 17.74 17.74 17.56 17.59 -0.14 1,907 9,833 +77 Hover/Click
Jul26 240719 17.42 17.44 17.27 17.31 -0.10 1,706 9,825 +106 Hover/Click
Oct26 240719 17.41 17.41 17.29 17.32 -0.06 2,053 8,982 +631 Hover/Click
Total Volume and Open Interest 116,201 766,485 +511  
London Cocoa(LCE) Weekly Monthly
Sep24 240719 6655 6830 6290 6338 -285 2,819 60,787 -1,125 Hover/Click
Dec24 240719 5627 5779 5240 5302 -254 4,015 50,860 -155 Hover/Click
Mar25 240719 4983 5105 4720 4785 -145 3,014 52,497 -453 Hover/Click
May25 240719 4809 4928 4577 4637 -122 1,479 20,088 -151 Hover/Click
Jul25 240719 4757 4774 4466 4521 -103 1,238 11,859 +440 Hover/Click
Sep25 240719 4589 4632 4351 4405 -95 250 8,045 -104 Hover/Click
Dec25 240719 4438 4456 4237 4286 -82 80 11,275 +9 Hover/Click
Total Volume and Open Interest 12,899 215,620 -1,543  
London Sugar(LCE) Weekly Monthly
Oct24 240719 545.50 548.10 538.50 541.20 -4.30 7,170 46,778 -396 Hover/Click
Dec24 240719 537.30 538.70 528.20 529.10 -7.80 2,152 17,046 +87 Hover/Click
Mar25 240719 534.50 536.30 524.90 525.60 -8.90 916 17,238 +212 Hover/Click
May25 240719 530.50 533.20 520.90 521.60 -8.90 300 5,179 +82 Hover/Click
Aug25 240719 525.00 529.10 516.40 516.70 -7.30 32 3,288 +4 Hover/Click
Total Volume and Open Interest 10,814 94,195 +47  
Cotton(ICE) Weekly Monthly
Oct24 240719 70.31 71.04 69.93 69.98 -1.39 19 368 +14 Hover/Click
Dec24 240719 71.94 72.15 70.54 70.70 -1.23 8,916 157,010 +509 Hover/Click
Mar25 240719 73.78 73.97 72.49 72.62 -1.14 2,608 34,695 +177 Hover/Click
May25 240719 75.10 75.29 73.90 74.00 -1.07 1,255 10,688 +246 Hover/Click
Jul25 240719 75.94 76.10 74.88 74.96 -0.96 586 6,606 +149 Hover/Click
Oct25 240719 74.13 74.13 74.13 74.13 -0.58 2 39 +0 Hover/Click
Total Volume and Open Interest 13,837 219,854 +1,232  
Crude Oil(NYM) Weekly Monthly
Aug24 240719 82.47 82.89 80.07 80.13 -2.69 95,704 51,200 -25,588 Hover/Click
Sep24 240719 80.88 81.34 78.59 78.64 -2.66 398,369 417,880 +17,276 Hover/Click
Oct24 240719 79.59 80.07 77.43 77.48 -2.48 162,882 212,047 +3,209 Hover/Click
Nov24 240719 78.65 79.08 76.55 76.60 -2.35 83,502 107,610 +4,992 Hover/Click
Dec24 240719 77.80 78.27 75.81 75.86 -2.25 112,018 223,705 +1,679 Hover/Click
Jan25 240719 77.11 77.59 75.20 75.23 -2.19 20,931 86,937 +2,402 Hover/Click
Feb25 240719 76.53 76.98 74.66 74.71 -2.11 12,475 49,181 -1,321 Hover/Click
Mar25 240719 76.01 76.45 74.18 74.23 -2.05 17,363 56,449 +82 Hover/Click
Apr25 240719 75.47 75.81 73.76 73.79 -2.01 8,537 32,630 +726 Hover/Click
May25 240719 75.04 75.40 73.38 73.41 -1.95 2,522 30,734 -77 Hover/Click
Jun25 240719 74.72 75.13 72.97 73.02 -1.91 30,978 118,537 +1,266 Hover/Click
Jul25 240719 74.21 74.64 72.62 72.62 -1.86 873 33,194 -106 Hover/Click
Aug25 240719 73.44 74.11 71.83 72.25 -1.83 649 21,611 +241 Hover/Click
Sep25 240719 73.26 73.26 71.90 71.90 -1.79 2,298 33,377 +557 Hover/Click
Oct25 240719 73.40 73.40 71.57 71.57 -1.76 1,193 16,062 +813 Hover/Click
Nov25 240719 71.28 71.28 71.28 71.28 -1.72 146 15,263 -28 Hover/Click
Total Volume and Open Interest 998,983 1,846,193 +10,399  
e-miNY Crude Oil(NYM)
Aug24 240719 82.225 82.850 80.125 80.125 -2.700 1,119 665 -162  
Sep24 240719 80.875 81.325 78.575 78.650 -2.650 8,461 1,083 +140  
Oct24 240719 79.450 80.050 77.450 77.475 -2.475 194 173 -24  
Nov24 240719 78.575 78.900 76.575 76.600 -2.350 34 29 +10  
Dec24 240719 77.800 78.100 75.825 75.850 -2.250 22 186 +2  
Jan25 240719 77.275 77.275 75.225 75.225 -2.200 0 8 +0  
Feb25 240719 76.425 76.425 74.700 74.700 -2.125 5 3 -1  
Mar25 240719 74.225 74.225 74.225 74.225 -2.050 0 3 +0  
Apr25 240719 73.800 73.800 73.800 73.800 -2.000 0 2 +0  
May25 240719 75.075 75.075 73.400 73.400 -1.950 2 7 -2  
Total Volume and Open Interest 9,837 2,198 -37  
NY Harbor ULSD(NYM) Weekly Monthly
Aug24 240719 247.43 250.25 241.73 241.91 -6.77 33,056 48,239 -4,943 Hover/Click
Sep24 240719 249.35 251.85 243.51 243.70 -6.63 46,728 94,037 +4,110 Hover/Click
Oct24 240719 250.62 253.05 244.88 245.06 -6.59 21,594 40,498 +888 Hover/Click
Nov24 240719 251.05 253.40 245.43 245.60 -6.53 11,234 32,004 +1,075 Hover/Click
Dec24 240719 250.78 252.99 245.21 245.35 -6.46 15,030 53,373 -172 Hover/Click
Jan25 240719 251.11 253.16 245.53 245.69 -6.34 3,928 22,334 +132 Hover/Click
Feb25 240719 250.68 252.61 245.18 245.34 -6.24 1,808 12,091 +38 Hover/Click
Mar25 240719 249.12 251.24 243.93 244.09 -6.16 3,546 18,852 +141 Hover/Click
Apr25 240719 246.89 248.32 242.02 242.16 -6.03 848 7,877 +102 Hover/Click
May25 240719 245.10 246.72 240.63 240.79 -5.86 458 3,393 -14 Hover/Click
Jun25 240719 244.43 246.35 239.62 239.77 -5.70 2,216 24,571 +228 Hover/Click
Jul25 240719 244.93 246.01 239.63 239.74 -5.59 335 2,439 -83 Hover/Click
Aug25 240719 240.00 240.00 239.88 239.88 -5.52 188 1,247 +33 Hover/Click
Sep25 240719 240.00 240.12 240.00 240.12 -5.46 142 1,452 +15 Hover/Click
Total Volume and Open Interest 141,451 377,423 +1,644  
RBOB Gasoline(NYM) Weekly Monthly
Aug24 240719 250.57 252.41 244.76 245.04 -6.60 53,419 70,818 -7,071 Hover/Click
Sep24 240719 247.25 248.65 241.20 241.42 -6.38 70,173 122,828 +5,645 Hover/Click
Oct24 240719 227.71 229.41 222.21 222.36 -6.29 24,788 61,163 +109 Hover/Click
Nov24 240719 222.19 223.40 216.27 216.50 -6.23 16,306 40,356 +1,300 Hover/Click
Dec24 240719 218.03 219.34 212.39 212.57 -6.15 11,039 40,831 +402 Hover/Click
Jan25 240719 215.96 217.58 210.78 210.94 -6.02 4,811 20,125 +208 Hover/Click
Feb25 240719 217.25 217.25 211.28 211.39 -5.85 1,927 6,975 +562 Hover/Click
Mar25 240719 218.75 219.14 212.98 213.10 -5.73 1,174 12,982 +169 Hover/Click
Apr25 240719 237.12 237.68 232.04 232.10 -5.57 408 6,419 +0 Hover/Click
May25 240719 236.57 236.57 231.32 231.63 -5.39 259 2,235 +71 Hover/Click
Total Volume and Open Interest 184,741 395,743 +1,411  
e-miNY RBOB Gasoline(NYM)
Aug24 240719 250.10 250.10 245.04 245.04 -6.60 0 1 +0  
Sep24 240719 241.42 241.42 241.42 241.42 -6.38        
Oct24 240719 222.36 222.36 222.36 222.36 -6.29        
Nov24 240719 216.50 216.50 216.50 216.50 -6.23        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Aug24 240719 2.089 2.143 2.057 2.128 +0.003 159,464 95,280 -26,453 Hover/Click
Sep24 240719 2.128 2.179 2.095 2.165 -0.003 147,916 346,875 +4,286 Hover/Click
Oct24 240719 2.255 2.307 2.225 2.296 +0.006 61,978 140,034 -5,038 Hover/Click
Nov24 240719 2.715 2.782 2.694 2.774 +0.029 29,383 141,292 -865 Hover/Click
Dec24 240719 3.248 3.322 3.229 3.315 +0.039 21,583 82,205 -3,447 Hover/Click
Jan25 240719 3.553 3.621 3.529 3.614 +0.040 37,756 130,141 -3,037 Hover/Click
Feb25 240719 3.406 3.470 3.385 3.463 +0.036 7,169 46,724 +1,119 Hover/Click
Mar25 240719 3.032 3.103 3.017 3.097 +0.047 15,940 118,363 -254 Hover/Click
Apr25 240719 2.848 2.912 2.833 2.908 +0.050 14,949 73,949 -870 Hover/Click
May25 240719 2.892 2.950 2.870 2.946 +0.055 4,945 44,859 +252 Hover/Click
Jun25 240719 3.052 3.115 3.040 3.112 +0.057 1,840 23,927 -552 Hover/Click
Jul25 240719 3.227 3.297 3.222 3.292 +0.059 2,000 22,405 -339 Hover/Click
Aug25 240719 3.271 3.338 3.266 3.333 +0.055 2,784 14,643 -174 Hover/Click
Sep25 240719 3.249 3.299 3.231 3.296 +0.057 2,877 12,465 +60 Hover/Click
Oct25 240719 3.310 3.361 3.292 3.358 +0.057 7,895 40,076 -1,378 Hover/Click
Nov25 240719 3.583 3.654 3.580 3.651 +0.063 1,706 13,570 +52 Hover/Click
Total Volume and Open Interest 532,648 1,554,096 -35,234  
Brent Crude Oil(ICE) Weekly Monthly
Sep24 240719 84.72 85.35 82.56 82.63 -2.48 368,318 368,755 -26,264 Hover/Click
Oct24 240719 83.55 84.18 81.48 81.56 -2.37 339,449 484,079 +12,631 Hover/Click
Nov24 240719 82.71 83.30 80.68 80.74 -2.31 177,704 295,092 +14,453 Hover/Click
Dec24 240719 82.02 82.61 80.06 80.12 -2.24 171,021 323,869 +7,959 Hover/Click
Jan25 240719 81.45 82.02 79.54 79.60 -2.17 47,557 115,575 +2,712 Hover/Click
Feb25 240719 80.98 81.52 79.09 79.15 -2.11 19,906 66,357 +1,384 Hover/Click
Mar25 240719 80.51 81.07 78.69 78.74 -2.06 23,386 94,898 +2,992 Hover/Click
Apr25 240719 80.05 80.62 78.33 78.37 -2.01 9,782 47,043 +822 Hover/Click
May25 240719 79.66 80.22 77.94 78.00 -1.97 5,889 54,577 -5 Hover/Click
Jun25 240719 79.34 79.84 77.59 77.64 -1.94 25,884 133,567 +2,787 Hover/Click
Jul25 240719 79.02 79.37 77.27 77.31 -1.90 3,853 28,963 -68 Hover/Click
Aug25 240719 78.66 79.00 76.97 76.97 -1.87 2,741 27,493 -2 Hover/Click
Sep25 240719 77.63 77.63 76.64 76.64 -1.83 2,952 30,571 +462 Hover/Click
Oct25 240719 77.66 77.66 76.33 76.33 -1.79 378 17,811 +52 Hover/Click
Total Volume and Open Interest 1,233,301 2,460,789 +23,300  
Gas Oil(ICE) Weekly Monthly
Aug24 240719 761.25 767.75 742.75 754.75 -7.75 66,713 150,981 -5,803 Hover/Click
Sep24 240719 762.75 769.25 744.50 756.75 -7.75 54,435 172,246 +2,036 Hover/Click
Oct24 240719 764.50 770.75 746.75 758.75 -7.50 34,116 110,236 +2,918 Hover/Click
Nov24 240719 761.00 767.00 743.50 755.50 -7.50 14,911 79,315 +1,834 Hover/Click
Dec24 240719 756.50 762.25 739.25 751.00 -7.25 33,876 116,989 -56 Hover/Click
Jan25 240719 753.50 760.25 738.00 749.25 -7.25 8,860 46,075 -1,320 Hover/Click
Feb25 240719 751.25 758.50 736.50 747.75 -7.00 6,837 24,654 +147 Hover/Click
Mar25 240719 749.25 755.50 733.75 745.00 -7.00 7,343 45,667 +1,213 Hover/Click
Apr25 240719 747.00 750.50 730.50 741.25 -6.75 1,178 13,366 +162 Hover/Click
May25 240719 743.50 746.25 727.50 738.00 -6.75 919 11,876 +226 Hover/Click
Total Volume and Open Interest 239,661 898,324 +2,836  
WTI Crude Oil(ICE) Weekly Monthly
Aug24 240719 82.39 82.72 80.06 80.13 -2.69 23,297 19,842 -12,093 Hover/Click
Sep24 240719 80.84 81.33 78.58 78.64 -2.66 98,462 114,697 -905 Hover/Click
Oct24 240719 79.56 80.05 77.43 77.48 -2.48 88,741 67,498 +8,294 Hover/Click
Nov24 240719 78.52 79.00 76.55 76.60 -2.35 62,181 30,495 -1,171 Hover/Click
Dec24 240719 77.68 78.22 75.86 75.86 -2.25 70,596 101,644 -2,060 Hover/Click
Jan25 240719 77.02 77.54 75.22 75.23 -2.19 24,531 23,503 -294 Hover/Click
Feb25 240719 76.45 76.68 74.70 74.71 -2.11 9,191 17,654 -40 Hover/Click
Mar25 240719 75.94 76.16 74.22 74.23 -2.05 9,416 24,579 +1,961 Hover/Click
Apr25 240719 75.55 75.55 73.79 73.79 -2.01 977 12,197 +118 Hover/Click
May25 240719 73.41 73.41 73.41 73.41 -1.95 311 11,934 +61 Hover/Click
Jun25 240719 74.66 74.92 73.00 73.02 -1.91 7,631 35,794 -794 Hover/Click
Jul25 240719 74.36 74.36 72.62 72.62 -1.87 127 11,105 +6 Hover/Click
Aug25 240719 72.25 72.25 72.25 72.25 -1.83 89 11,072 -1 Hover/Click
Sep25 240719 71.90 71.90 71.90 71.90 -1.79 137 14,067 -39 Hover/Click
Oct25 240719 71.57 71.57 71.57 71.57 -1.76 60 11,172 +0 Hover/Click
Nov25 240719 71.28 71.28 71.28 71.28 -1.72 48 11,362 +0 Hover/Click
Total Volume and Open Interest 404,010 631,330 -5,859  
US Dollar Index(ICE) Weekly Monthly
Sep24 240719 103.880 104.135 103.855 104.113 +0.228 14,858 39,609 +589 Hover/Click
Dec24 240719 103.525 103.745 103.505 103.743 +0.228 63 412 +7 Hover/Click
Mar25 240719 103.393 103.393 103.393 103.393 +0.228       Hover/Click
Total Volume and Open Interest 14,921 40,021 +596  
Australian Dollar(CME) Weekly Monthly
Sep24 240719 67.17 67.19 66.90 66.93 -0.22 96,783 225,046 -602 Hover/Click
Dec24 240719 67.28 67.29 67.03 67.04 -0.22 131 1,326 +5 Hover/Click
Mar25 240719 67.08 67.32 67.08 67.08 -0.22 2 100 +1 Hover/Click
Total Volume and Open Interest 97,030 227,312 -595  
British Pound(CME) Weekly Monthly
Sep24 240719 129.52 129.57 129.07 129.15 -0.39 79,892 272,472 +6,926 Hover/Click
Dec24 240719 129.50 129.60 129.15 129.20 -0.39 163 12,000 +23 Hover/Click
Mar25 240719 129.22 129.22 129.17 129.22 -0.39 0 217 +0 Hover/Click
Total Volume and Open Interest 80,370 285,628 +7,042  
Canadian Dollar(CME) Weekly Monthly
Sep24 240719 73.08 73.10 72.85 72.94 -0.11 82,452 290,062 +11,798 Hover/Click
Dec24 240719 73.26 73.26 73.02 73.10 -0.12 138 4,543 +1 Hover/Click
Mar25 240719 73.22 73.39 73.22 73.25 -0.11 7 778 +6 Hover/Click
Jun25 240719 73.38 73.51 73.32 73.38 -0.10 2 207 +0 Hover/Click
Total Volume and Open Interest 82,608 296,114 +11,805  
Japanese Yen(CME) Weekly Monthly
Sep24 240719 64.10 64.26 63.90 64.04 -0.10 209,598 300,370 +1,661 Hover/Click
Dec24 240719 64.97 65.08 64.74 64.87 -0.10 292 1,942 +33 Hover/Click
Mar25 240719 65.66 65.87 65.54 65.66 -0.10 4 153 +0 Hover/Click
Total Volume and Open Interest 210,455 303,089 +1,889  
Swiss Franc(CME) Weekly Monthly
Sep24 240719 113.45 113.48 113.12 113.23 -0.27 34,132 91,442 -2,153 Hover/Click
Dec24 240719 114.43 114.43 114.34 114.43 -0.27 19 655 -11 Hover/Click
Mar25 240719 115.73 115.73 115.52 115.58 -0.27 0 55 +0 Hover/Click
Total Volume and Open Interest 34,151 92,228 -2,164  
EuroFX(CME) Weekly Monthly
Sep24 240719 109.26 109.31 109.05 109.08 -0.21 198,000 649,558 +3,386 Hover/Click
Dec24 240719 109.71 109.76 109.51 109.54 -0.21 369 6,716 +15 Hover/Click
Mar25 240719 109.99 110.20 109.99 109.99 -0.20 1 2,548 +1 Hover/Click
Total Volume and Open Interest 198,904 662,648 +3,347  
Mexican Peso(CME) Weekly Monthly
Sep24 240719 551.38 556.25 547.25 547.25 -3.38 57,684 191,272 -3,253 Hover/Click
Dec24 240719 547.00 548.25 539.50 539.50 -3.25 212 1,466 +153 Hover/Click
Total Volume and Open Interest 57,897 192,780 -3,101  
Brazilian Real(CME) Weekly Monthly
Aug24 240719 180.05 180.85 178.05 178.35 -0.75 12,432 87,717 +485  
Sep24 240719 179.45 180.20 177.50 177.75 -0.75 198 711 +47 Hover/Click
Oct24 240719 177.30 177.30 177.30 177.30 -0.70 4 6 +4  
Nov24 240719 176.70 176.70 176.70 176.70 -0.70        
Total Volume and Open Interest 12,634 88,436 +536  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep24 240719 119~210 119~290 118~310 119~040 -0~220 406,526 1,689,701 -2,571 Hover/Click
Dec24 240719 119~280 119~310 119~020 119~070 -0~220 411 4,920 +265 Hover/Click
Mar25 240719 119~090 119~090 119~090 119~090 -0~220       Hover/Click
Total Volume and Open Interest 406,937 1,694,621 -2,306  
10-Year T-Notes(CBOT) Weekly Monthly
Sep24 240719 111~040 111~075 110~250 110~265 -0~125 1,862,237 4,573,822 +15,112 Hover/Click
Dec24 240719 111~150 111~200 111~060 111~070 -0~130 349 5,990 +198 Hover/Click
Mar25 240719 111~225 111~225 111~225 111~225 -0~130       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep24 240719 107~152 107~170 107~074 107~090 -0~080 1,119,632 6,521,756 +7,484 Hover/Click
Dec24 240719 107~214 107~214 107~214 107~214 -0~080 0 8 +0 Hover/Click
Mar25 240719 108~020 108~020 108~020 108~020 -0~080       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep24 240719 102~173 102~181 102~144 102~151 -0~030 752,454 4,427,141 +10,914 Hover/Click
Dec24 240719 102~277 102~303 102~266 102~272 -0~035 7 125 +0 Hover/Click
Mar25 240719 103~077 103~077 103~077 103~077 -0~035       Hover/Click
Total Volume and Open Interest 752,461 4,427,266 +10,914  
3-Mth SOFR(CME) Weekly Monthly
Sep24 240719 95.060 95.070 95.045 95.045 -0.015 52,572 253,400 +5,082  
Dec24 240719 95.340 95.350 95.310 95.315 -0.025 65,697 279,985 -1,203  
Mar25 240719 95.605 95.625 95.565 95.580 -0.035 37,929 245,807 +522  
Jun25 240719 95.850 95.865 95.800 95.815 -0.045 41,236 177,548 +1,989  
Sep25 240719 96.035 96.060 95.985 96.000 -0.050 38,998 159,641 -738  
Dec25 240719 96.185 96.200 96.125 96.140 -0.055 58,465 173,799 -912  
Mar26 240719 96.285 96.295 96.225 96.240 -0.055 27,729 102,634 -1,857  
Jun26 240719 96.360 96.365 96.295 96.310 -0.055 20,917 92,393 +1,649  
Sep26 240719 96.405 96.410 96.345 96.355 -0.055 11,192 49,458 +621  
Dec26 240719 96.435 96.445 96.375 96.390 -0.055 24,817 73,878 -1,273  
Mar27 240719 96.460 96.465 96.395 96.415 -0.055 9,382 59,355 -198  
Jun27 240719 96.480 96.485 96.415 96.435 -0.060 13,410 61,975 -300  
Sep27 240719 96.495 96.500 96.430 96.445 -0.065 5,651 52,002 +667  
Dec27 240719 96.500 96.505 96.435 96.445 -0.070 10,306 42,611 -452  
Mar28 240719 96.500 96.505 96.435 96.445 -0.070 3,144 13,510 +26  
Jun28 240719 96.475 96.505 96.430 96.440 -0.070 3,467 11,938 +672  
Sep28 240719 96.485 96.490 96.420 96.430 -0.070 1,963 5,330 +50  
Dec28 240719 96.450 96.475 96.400 96.410 -0.070 1,313 3,509 +117  
Total Volume and Open Interest 472,604 2,137,483 +10,795  
Ultra T-Bond(CBOT)
Sep24 240719 126~26 127~06 125~29 126~04 -0~30 276,781 1,661,159 -5,700  
Dec24 240719 126~18 126~18 126~18 126~18 -0~29 1 5 +1  
Mar25 240719 127~24 127~24 127~24 127~24 -0~29        
Total Volume and Open Interest 276,782 1,661,164 -5,699  
Ultra 10-Yr T-Note(CBOT)
Sep24 240719 114~235 114~280 114~095 114~125 -0~150 464,640 2,091,596 +11,719  
Dec24 240719 114~225 114~225 114~225 114~225 -0~150 2 6 +2  
Mar25 240719 115~015 115~015 115~015 115~015 -0~150        
Total Volume and Open Interest 464,642 2,091,602 +11,721  
30 Day Federal Funds(CBOT)
Jul24 240719 94.670 94.673 94.670 94.670 unch 11,839 384,638 +1,290  
Aug24 240719 94.680 94.685 94.680 94.680 unch 43,655 557,722 +2,121  
Sep24 240719 94.780 94.785 94.775 94.780 unch 28,414 110,630 -3,254  
Oct24 240719 94.925 94.935 94.920 94.925 unch 48,260 352,177 +6,426  
Nov24 240719 95.040 95.055 95.040 95.040 -0.005 45,884 155,629 -1,997  
Dec24 240719 95.175 95.190 95.165 95.170 -0.010 16,548 70,221 -202  
Total Volume and Open Interest 233,526 1,870,292 +7,032  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep24 240719 143.09 143.25 142.98 143.12 +0.02 1,054 15,424 +116 Hover/Click
Dec24 240719 142.20 142.20 142.20 142.20 unch       Hover/Click
Mar25 240719 141.96 141.96 141.96 141.96 -0.24       Hover/Click
Total Volume and Open Interest 1,054 15,424 +116  
Euro-Buxl(EUREX)
Sep24 240719 131.64 132.06 130.58 130.92 -1.34 91,490 202,408 -3,906  
Dec24 240719 131.00 131.00 130.96 130.96 -1.24 0 4 -1  
Mar25 240719 131.10 131.10 131.10 131.10 -1.16        
Total Volume and Open Interest 91,490 202,412 -3,907  
Euro-Bund(EUREX) Weekly Monthly
Sep24 240719 132.32 132.54 131.93 132.10 -0.53 830,808 1,293,386 +19,699 Hover/Click
Dec24 240719 131.78 132.00 131.48 131.64 -0.53 66 1,933 +28 Hover/Click
Mar25 240719 133.20 133.20 133.20 133.20 -0.55       Hover/Click
Total Volume and Open Interest 830,874 1,295,319 +19,727  
Euro-Bobl(EUREX) Weekly Monthly
Sep24 240719 116.69 116.83 116.53 116.63 -0.23 670,390 1,300,045 +25,297 Hover/Click
Dec24 240719 117.83 117.83 117.83 117.83 -0.23       Hover/Click
Mar25 240719 117.31 117.31 117.31 117.31 -0.18       Hover/Click
Total Volume and Open Interest 670,390 1,300,045 +25,297  
Euro-Schatz(EUREX)
Sep24 240719 105.77 105.82 105.72 105.75 -0.06 538,255 2,318,453 -25,501  
Dec24 240719 106.17 106.17 106.14 106.14 -0.06 0 65 +0  
Mar25 240719 106.76 106.76 106.76 106.76 -0.06        
Total Volume and Open Interest 538,255 2,318,518 -25,501  
3-Mth Euribor(EUREX)
Sep24 240719 96.490 96.490 96.480 96.485 -0.005 680 9,478 +79  
Dec24 240719 96.745 96.755 96.735 96.745 -0.015 1,697 9,723 +295  
Mar25 240719 97.015 97.030 97.000 97.015 -0.020 10,494 7,207 -46  
Total Volume and Open Interest 99,893 93,802 +201  
Long Gilt(LIFFE) Weekly Monthly
Sep24 240719 98~21 98~26 97~31 98~03 -0~23 210,884 735,618 +8,327 Hover/Click
Dec24 240719 97~04 97~04 97~04 97~04 -0~22 0 184 +0 Hover/Click
Total Volume and Open Interest 210,884 735,802 +8,327  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep24 240719 96.485 96.495 96.480 96.485 -0.005 296,753 529,852 -10,106  
Dec24 240719 96.740 96.755 96.735 96.745 -0.015 316,338 617,975 +17,570  
Mar25 240719 97.015 97.040 97.000 97.015 -0.020 186,115 441,819 +12,446  
Total Volume and Open Interest 1,938,642 4,014,027 +65,593  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep24 240719 95.53 95.53 95.51 95.53 -0.01 48,536 316,181 -2,689  
Dec24 240719 95.58 95.58 95.55 95.57 -0.02 47,386 251,624 -1,828  
Mar25 240719 95.71 95.72 95.67 95.70 -0.02 33,923 151,743 -3,091  
Jun25 240719 95.86 95.86 95.82 95.84 -0.02 20,257 120,818 +1,183  
Sep25 240719 95.98 95.98 95.94 95.96 -0.02 17,581 105,763 +774  
Dec25 240719 96.08 96.08 96.04 96.06 -0.02 19,488 98,228 +1,641  
Mar26 240719 96.15 96.15 96.11 96.13 -0.03 8,911 82,538 +1,107  
Jun26 240719 96.20 96.20 96.16 96.18 -0.03 4,647 47,907 -4,990  
Sep26 240719 96.23 96.23 96.21 96.21 -0.03 650 3,333 -462  
Dec26 240719 96.22 96.23 96.22 96.22 -0.03 613 1,577 +316  
Total Volume and Open Interest 202,383 1,180,652 -7,767  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240719 95.76 95.76 95.69 95.71 -0.05 184,453 1,095,051 -16,685  
Dec24 240719 95.71 95.71 95.71 95.71 -0.05        
Total Volume and Open Interest 184,453 1,095,051 -16,685  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240719 96.05 96.05 96.00 96.03 -0.02 210,473 919,193 -2,819  
Dec24 240719 96.03 96.03 96.03 96.03 -0.02        
Total Volume and Open Interest 210,473 919,193 -2,819  
Gold(CMX) Weekly Monthly
Aug24 240719 2448.0 2448.4 2395.7 2399.1 -57.3 192,770 256,339 -4,478 Hover/Click
Oct24 240719 2470.4 2471.6 2419.6 2423.0 -57.8 7,846 44,870 +1,517 Hover/Click
Dec24 240719 2496.5 2496.9 2443.6 2446.8 -58.6 35,102 261,761 +7,498 Hover/Click
Feb25 240719 2500.0 2503.0 2466.1 2470.2 -58.8 1,331 17,933 +537 Hover/Click
Apr25 240719 2538.8 2538.8 2485.9 2490.1 -59.0 515 8,021 +89 Hover/Click
Jun25 240719 2552.3 2552.3 2506.2 2510.7 -59.0 377 4,950 +168 Hover/Click
Aug25 240719 2525.7 2530.2 2525.7 2530.2 -59.2 54 380 +35 Hover/Click
Oct25 240719 2548.0 2548.0 2548.0 2548.0 -59.1 0 21 +0 Hover/Click
Dec25 240719 2593.0 2594.9 2564.8 2564.8 -59.0 2 2,649 +0 Hover/Click
Feb26 240719 2583.3 2583.3 2583.3 2583.3 -59.0 0 12 +0 Hover/Click
Apr26 240719 2600.3 2600.3 2600.3 2600.3 -59.0 0 15 +0 Hover/Click
Jun26 240719 2612.8 2612.8 2612.8 2612.8 -58.5 0 1 +0 Hover/Click
Total Volume and Open Interest 238,717 598,013 +5,754  
Silver(CMX) Weekly Monthly
Jul24 240719 2975.0 2975.0 2890.0 2908.8 -90.7 4 97 -8 Hover/Click
Sep24 240719 3002.0 3003.0 2906.0 2929.9 -92.5 71,732 127,866 -2,474 Hover/Click
Dec24 240719 3043.5 3047.5 2950.0 2974.1 -93.1 4,336 28,390 +92 Hover/Click
Mar25 240719 3073.0 3073.0 3000.0 3017.5 -93.4 254 3,961 -5 Hover/Click
May25 240719 3087.5 3087.5 3027.0 3043.9 -94.2 19 684 +9 Hover/Click
Jul25 240719 3123.0 3123.0 3070.0 3070.0 -95.3 3 108 +2 Hover/Click
Sep25 240719 3135.5 3140.0 3073.5 3096.7 -95.8 0 37 +0 Hover/Click
Total Volume and Open Interest 76,779 162,601 -2,418  
Platinum(NYMEX) Weekly Monthly
Jul24 240719 963.0 963.0 962.5 962.5 -12.2 0 8 +0 Hover/Click
Oct24 240719 981.9 983.1 963.5 973.9 -12.1 34,169 75,318 -385 Hover/Click
Jan25 240719 994.1 995.5 975.9 986.1 -12.3 1,945 6,578 +347 Hover/Click
Apr25 240719 1006.0 1006.0 988.0 997.7 -12.5 425 1,247 +199 Hover/Click
Total Volume and Open Interest 36,606 83,457 +176  
Palladium(NYMEX) Weekly Monthly
Sep24 240719 926.00 927.50 900.00 902.30 -26.90 4,307 23,057 +957 Hover/Click
Dec24 240719 933.00 933.00 909.00 909.70 -25.50 156 2,774 +26 Hover/Click
Mar25 240719 915.60 915.60 915.60 915.60 -25.50 0 50 +0 Hover/Click
Total Volume and Open Interest 4,464 25,890 +983  
Copper(CMX) Weekly Monthly
Jul24 240719 425.20 426.10 421.80 421.90 -4.70 437 1,249 -181 Hover/Click
Sep24 240719 426.20 429.10 422.80 423.65 -4.30 91,536 143,326 -8,512 Hover/Click
Dec24 240719 428.45 431.70 425.65 426.45 -3.80 27,522 70,354 -2,878 Hover/Click
Mar25 240719 431.55 434.80 428.80 429.55 -4.00 7,215 22,486 +1,885 Hover/Click
May25 240719 433.90 435.65 431.05 431.40 -4.30 1,279 5,230 +158 Hover/Click
Total Volume and Open Interest 129,361 257,945 -9,181  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep24 240719 40963 41006 40466 40562 -396 205,758 94,105 -4,660 Hover/Click
Dec24 240719 41374 41393 40867 40954 -401 393 871 +260 Hover/Click
Mar25 240719 41394 41394 41394 41394 -406 0 4 +0 Hover/Click
Jun25 240719 41740 41740 41740 41740 -422 0 4 +0 Hover/Click
Total Volume and Open Interest 206,151 94,984 -4,400  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep24 240719 40958 41007 40467 40562 -396 150,901 15,110 -3,022 Hover/Click
Dec24 240719 41393 41399 40865 40954 -401 963 707 +109 Hover/Click
Mar25 240719 41394 41394 41280 41394 -406 0 4 +0 Hover/Click
Jun25 240719 41740 41740 41740 41740 -422 0 6 +0 Hover/Click
Total Volume and Open Interest 151,864 15,827 -2,913  
S & P 500 E-Mini(CME) Weekly Monthly
Sep24 240719 5602.50 5607.50 5542.00 5553.75 -40.75 2,528,379 2,057,913 -8,014 Hover/Click
Dec24 240719 5665.75 5670.00 5604.75 5615.75 -41.25 3,011 16,916 +572 Hover/Click
Mar25 240719 5724.00 5728.00 5665.25 5674.00 -42.00 31 843 -1 Hover/Click
Jun25 240719 5727.00 5727.00 5727.00 5727.00 -42.00 0 128 +0 Hover/Click
Total Volume and Open Interest 2,531,421 2,076,722 -7,443  
e-Micro S&P 500(CME) Weekly Monthly
Sep24 240719 5601.75 5607.50 5542.00 5553.75 -40.75 1,504,973 112,476 -2,903 Hover/Click
Dec24 240719 5664.00 5669.25 5604.75 5615.75 -41.25 2,300 2,659 +50 Hover/Click
Mar25 240719 5724.75 5725.75 5667.00 5674.00 -42.00 36 109 +0 Hover/Click
Jun25 240719 5735.00 5735.00 5727.00 5727.00 -42.00 1 50 +1 Hover/Click
Total Volume and Open Interest 1,507,310 115,295 -2,852  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep24 240719 19955.00 19979.75 19654.00 19713.00 -186.25 964,287 250,084 -4,470 Hover/Click
Dec24 240719 20199.75 20226.75 19902.00 19959.25 -189.25 1,596 1,430 +152 Hover/Click
Mar25 240719 20450.00 20455.25 20162.00 20197.25 -188.25 6 33 +2 Hover/Click
Total Volume and Open Interest 965,889 251,550 -4,316  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep24 240719 19950.00 19979.50 19654.00 19713.00 -186.25 1,993,373 80,671 -6,552 Hover/Click
Dec24 240719 20230.00 20230.00 19900.75 19959.25 -189.25 6,554 3,935 +685 Hover/Click
Mar25 240719 20383.75 20447.25 20162.00 20197.25 -188.25 107 127 -8 Hover/Click
Total Volume and Open Interest 2,000,035 84,755 -5,875  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep24 240719 3066.00 3068.80 3028.60 3038.30 -23.00 11,280 36,928 -611 Hover/Click
Dec24 240719 3055.40 3081.60 3055.40 3055.40 -23.00       Hover/Click
Mar25 240719 3075.50 3075.50 3075.50 3075.50 -23.60       Hover/Click
Total Volume and Open Interest 11,280 36,928 -611  
Volatility Index(CBOE)
Jul24 240717 13.05 13.90 13.00 13.89 +0.73 68,162 0 -64,088  
Aug24 240719 15.25 16.15 15.23 15.92 +0.63 150,236 198,566 -1,567  
Sep24 240719 16.07 16.70 16.02 16.51 +0.46 72,558 102,397 +2,650  
Oct24 240719 18.03 18.45 18.00 18.30 +0.30 26,853 55,828 -1,280  
Total Volume and Open Interest 280,994 437,798 +3,642  
S & P 600(CME)
Sep24 240719 1390.20 1404.20 1385.80 1390.20 -10.60 0 569 +0  
Dec24 240719 1405.10 1405.10 1405.10 1405.10 -10.40        
Total Volume and Open Interest 0 569 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep24 240719 2220.70 2225.20 2193.60 2202.30 -14.70 311,648 475,895 -8,984 Hover/Click
Dec24 240719 2243.90 2248.80 2216.80 2225.70 -14.70 501 425 +11 Hover/Click
Mar25 240719 2245.40 2245.40 2245.40 2245.40 -15.50 0 1 +0 Hover/Click
Total Volume and Open Interest 312,149 476,321 -8,973  
e-Micro Russell 2000(CME) Weekly Monthly
Sep24 240719 2221.90 2225.30 2193.70 2202.30 -14.70 129,916 18,915 +30 Hover/Click
Dec24 240719 2244.10 2247.90 2217.50 2225.70 -14.70 465 479 +27 Hover/Click
Mar25 240719 2245.40 2245.40 2245.40 2245.40 -15.50 0 5 +0 Hover/Click
Total Volume and Open Interest 130,381 19,406 +57  
Nikkei 225(CME)
Sep24 240719 40025 40270 39620 39710 -405 13,268 15,704 -441  
Dec24 240719 40010 40110 39505 39590 -400 7 38 +1  
Total Volume and Open Interest 13,275 15,742 -440  
Nikkei 225(SGX) Weekly Monthly
Sep24 240719 40310 40360 39825 40050 -225 43,970 98,853 +2,723  
Dec24 240719 39815 39930 39810 39815 -220 27 4,698 -2  
Mar25 240719 39770 39770 39770 39770 -220 0 267 +0  
Total Volume and Open Interest 43,999 108,180 +2,722  
Nikkei 225 Mini(JPX)
Sep24 240719 40150 40360 39825 40040 -200 960,155 359,033 +24,905  
Dec24 240719 39960 40150 39620 39900 -70 24,348 12,831 +1,030  
Mar25 240719 40010 40130 39610 39810 -200 1,027 3,728 +200  
Total Volume and Open Interest 1,043,262 407,749 +26,677  
Nikkei 225(JPX)
Sep24 240719 40160 40360 39820 40040 -200 70,195 189,314 +2,389  
Dec24 240719 39950 40130 39650 39900 -70 544 43,317 -496  
Mar25 240719 39950 39950 39630 39810 -200 45 5,248 +276  
Total Volume and Open Interest 70,802 263,045 +2,320  
Nikkei 225(CME) Yen
Sep24 240719 39980 40215 39570 39660 -395 36,568 52,008 -316  
Dec24 240719 39700 39965 39370 39455 -400 0 34 +0  
Mar25 240719 39700 39700 39700 39700 -365        
Total Volume and Open Interest 36,568 52,042 -316  
Nikkei 225(CME) e-Mini Yen
Sep24 240719 39660 39660 39660 39660 -395        
Dec24 240719 39455 39455 39455 39455 -400        
Mar25 240719 39700 39700 39700 39700 -365 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 240719 7620.5 7625.5 7538.5 7558.5 -52.5 62,920 138,802 +50,910  
Sep24 240719 7620.0 7621.5 7570.5 7589.0 -52.0 346 3,272 +83  
Dec24 240719 7638.5 7638.5 7638.5 7638.5 -53.0 20 20 +0  
Mar25 240719 7698.0 7698.0 7698.0 7698.0 -54.0        
Jun25 240719 7576.0 7576.0 7576.0 7576.0 -55.0        
Total Volume and Open Interest 133,618 260,759 -19,783  
Hang Seng Index(HKFE) Weekly Monthly
Jul24 240719 17809 17822 17379 17437 -372 98,550 124,844 -2,516  
Aug24 240719 17837 17848 17407 17462 -372 1,392 6,873 +129  
Sep24 240719 17730 17770 17386 17420 -369 687 14,982 -50  
Total Volume and Open Interest 100,912 154,671 -2,466  
DAX(EUREX) Weekly Monthly
Sep24 240719 18475.0 18489.0 18274.0 18286.0 -206.0 41,684 56,687 -1,292  
Dec24 240719 18663.0 18663.0 18465.0 18465.0 -209.0 31 208 +6  
Mar25 240719 18644.0 18644.0 18644.0 18644.0 -210.0        
Total Volume and Open Interest 41,715 56,895 -1,286  
Mini-DAX(EUREX)
Sep24 240719 18473.0 18488.0 18275.0 18286.0 -206.0 27,299 7,741 -633  
Dec24 240719 18649.0 18649.0 18465.0 18465.0 -209.0 1 37 +0  
Mar25 240719 18644.0 18644.0 18644.0 18644.0 -210.0        
Total Volume and Open Interest 27,300 7,778 -633  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep24 240719 4906 4915 4848 4850 -56 762,703 2,351,898 -9,080  
Dec24 240719 4931 4931 4878 4878 -56 21 45,367 -89  
Mar25 240719 4910 4910 4910 4910 -56 0 6,000 +0  
Total Volume and Open Interest 762,724 2,404,140 -9,169  
Swiss Market Index(EUREX) Weekly Monthly
Sep24 240719 12276 12278 12187 12195 -92 22,871 180,071 -599  
Dec24 240719 12278 12284 12235 12235 -91 10 1,503 +9  
Mar25 240719 12225 12225 12225 12225 -94 0 8 +0  
Total Volume and Open Interest 22,881 181,582 -590  
FT-SE 100(EURONEXT) Weekly Monthly
Sep24 240719 8207.00 8210.50 8140.50 8154.00 -68.50 79,817 485,941 +1,976  
Dec24 240719 8217.00 8250.00 8211.00 8211.00 -70.00 4 376 -1  
Mar25 240719 8240.00 8240.00 8240.00 8240.00 -70.00        
Total Volume and Open Interest 79,821 486,317 +1,975  
SPI 200(SFE) Weekly Monthly
Sep24 240719 8008.0 8025.0 7897.0 7943.0 -74.0 54,805 306,732 -621  
Dec24 240719 7994.0 7994.0 7994.0 7994.0 -78.0 0 45 +0  
Mar25 240719 7982.0 7982.0 7982.0 7982.0 -78.0        
Total Volume and Open Interest 55,302 308,348 -328  
FTSE MIB(ISE)
Sep24 240719 34665.00 34670.00 34300.00 34344.00 -327.00 13,079 92,764 +1,250  
Dec24 240719 34385.00 34385.00 34284.00 34284.00 -327.00 6 69 +4  
Mar25 240719 34464.00 34464.00 34464.00 34464.00 -327.00        
Total Volume and Open Interest 13,085 92,833 +1,254  
KOSPI 200(KFE)
Sep24 240719 387.30 387.45 383.45 386.00 -4.30 310,656 291,091 +1,761  
Dec24 240719 389.35 389.35 385.50 388.15 -4.25 581 23,274 -102  
Mar25 240719 386.45 386.80 386.40 386.80 -6.10 0 1,947 +0  
Total Volume and Open Interest 311,237 321,043 +1,665  
GSCI(CME) Weekly Monthly
Aug24 240719 563.00 565.30 555.85 556.35 -9.70 17 545 +9  
Sep24 240719 554.05 554.05 553.75 554.05 -9.85        
Oct24 240719 551.55 551.55 551.55 551.55 -14.85        
Total Volume and Open Interest 17 545 +9  
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