Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue July 23, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug24 240723 1116.50 1129.00 1111.00 1117.50 -0.25 40,798 70,213 -3,583 Hover/Click
Sep24 240723 1063.25 1082.25 1060.75 1071.75 +7.00 26,329 57,834 -2,154 Hover/Click
Nov24 240723 1067.00 1086.75 1063.75 1075.50 +6.75 132,933 436,382 +1,266 Hover/Click
Jan25 240723 1081.25 1100.50 1078.00 1089.50 +6.50 18,212 71,258 -443 Hover/Click
Mar25 240723 1090.50 1108.25 1086.75 1098.00 +5.75 11,302 121,958 -536 Hover/Click
May25 240723 1099.00 1115.75 1095.50 1105.75 +4.75 5,647 36,002 +633 Hover/Click
Jul25 240723 1107.00 1122.75 1103.00 1113.00 +4.75 4,572 24,973 +748 Hover/Click
Aug25 240723 1112.00 1115.25 1098.25 1107.50 +4.50 252 1,778 -11 Hover/Click
Sep25 240723 1088.75 1097.50 1088.75 1088.75 +3.50 168 1,156 +50 Hover/Click
Nov25 240723 1083.50 1095.25 1079.00 1086.00 +3.00 1,669 14,855 +113 Hover/Click
Jan26 240723 1097.50 1105.75 1097.50 1097.50 +3.25 1 332 +1 Hover/Click
Mar26 240723 1099.25 1106.75 1099.25 1099.25 +3.25 0 44 +0 Hover/Click
May26 240723 1103.50 1110.00 1103.50 1103.50 +3.25 0 130 +0 Hover/Click
Jul26 240723 1113.00 1117.00 1108.50 1109.75 +3.25 6 214 +0 Hover/Click
Total Volume and Open Interest 241,927 837,441 -3,916  
Soybean Meal(CBOT) Weekly Monthly
Aug24 240723 343.60 346.00 340.10 342.70 -0.90 34,083 55,510 -5,528 Hover/Click
Sep24 240723 325.80 328.60 322.50 325.40 -0.40 27,442 64,631 -269 Hover/Click
Oct24 240723 317.40 320.60 314.10 317.10 -0.30 19,830 46,468 +236 Hover/Click
Dec24 240723 319.50 322.60 316.40 319.10 -0.30 67,301 252,106 +2,848 Hover/Click
Jan25 240723 320.40 323.40 317.10 320.10 unch 10,096 47,429 +437 Hover/Click
Mar25 240723 322.80 324.40 318.70 321.60 unch 6,718 32,614 -166 Hover/Click
May25 240723 324.30 327.00 321.20 324.10 -0.10 2,721 16,341 +277 Hover/Click
Jul25 240723 327.80 330.40 324.60 327.40 -0.20 4,382 12,643 -514 Hover/Click
Aug25 240723 326.00 330.80 325.50 328.10 -0.20 401 3,157 -42 Hover/Click
Sep25 240723 328.00 330.70 325.20 328.00 -0.20 280 2,886 +11 Hover/Click
Total Volume and Open Interest 173,714 538,513 -2,533  
Soybean Oil(CBOT) Weekly Monthly
Aug24 240723 46.80 47.32 46.49 46.66 -0.34 29,970 56,778 -4,589 Hover/Click
Sep24 240723 46.17 46.62 46.00 46.08 -0.14 28,190 83,608 +2,747 Hover/Click
Oct24 240723 45.23 46.00 45.21 45.47 +0.09 17,453 64,437 +1,824 Hover/Click
Dec24 240723 44.76 45.65 44.73 45.13 +0.28 66,872 230,963 +3,638 Hover/Click
Jan25 240723 44.59 45.50 44.55 45.02 +0.37 11,501 63,862 -6 Hover/Click
Mar25 240723 44.48 45.41 44.45 44.95 +0.41 5,710 41,169 +267 Hover/Click
May25 240723 44.39 45.35 44.39 44.91 +0.42 2,336 15,633 +325 Hover/Click
Jul25 240723 44.18 45.23 44.18 44.78 +0.42 2,696 10,329 +365 Hover/Click
Aug25 240723 44.68 44.92 44.02 44.48 +0.42 174 1,887 +10 Hover/Click
Sep25 240723 44.19 44.54 43.65 44.11 +0.44 281 1,664 +166 Hover/Click
Total Volume and Open Interest 165,580 577,610 +4,835  
Canola(WCE) Weekly Monthly
Nov24 240723 670.3 681.0 667.5 678.4 +5.3 50,223 209,070 -255 Hover/Click
Jan25 240723 677.0 685.3 673.1 682.8 +5.0 9,455 39,206 +1,239 Hover/Click
Mar25 240723 678.3 687.9 675.8 683.9 +4.1 5,207 19,344 -158 Hover/Click
May25 240723 674.0 685.7 673.9 679.3 +2.2 2,685 7,704 +126 Hover/Click
Jul25 240723 668.5 679.5 668.2 670.6 +3.3 1,346 2,037 +549 Hover/Click
Nov25 240723 632.0 639.5 630.7 630.7 -0.5 56 875 +30 Hover/Click
Total Volume and Open Interest 68,972 278,244 +1,531  
Corn(CBOT) Weekly Monthly
Sep24 240723 399.00 407.00 397.25 402.50 +2.25 150,907 588,706 -2,391 Hover/Click
Dec24 240723 413.75 422.50 411.75 417.25 +2.25 170,637 679,609 +2,139 Hover/Click
Mar25 240723 428.50 436.25 426.25 431.25 +2.00 30,516 147,850 +986 Hover/Click
May25 240723 438.25 445.75 436.25 441.25 +1.75 6,885 36,135 +850 Hover/Click
Jul25 240723 444.00 452.50 443.50 448.25 +1.50 8,905 65,024 +719 Hover/Click
Sep25 240723 446.75 453.50 446.50 450.25 +0.50 4,505 14,957 +934 Hover/Click
Dec25 240723 456.00 459.50 454.25 456.75 -0.25 5,396 49,648 +1,227 Hover/Click
Mar26 240723 466.50 470.25 465.25 467.50 unch 322 1,939 +67 Hover/Click
May26 240723 473.50 476.00 473.50 473.50 unch 46 333 -18 Hover/Click
Jul26 240723 476.00 480.00 474.50 477.25 -0.25 46 506 +23 Hover/Click
Total Volume and Open Interest 378,246 1,587,409 +4,532  
Wheat(CBOT) Weekly Monthly
Sep24 240723 547.75 552.00 540.50 542.75 -5.25 48,547 208,087 +784 Hover/Click
Dec24 240723 573.00 577.50 566.00 567.75 -5.25 23,956 130,622 -564 Hover/Click
Mar25 240723 593.25 598.00 587.25 588.75 -5.00 10,874 49,329 +1,285 Hover/Click
May25 240723 601.25 609.00 598.50 600.25 -4.50 2,683 8,330 +124 Hover/Click
Jul25 240723 606.50 612.25 602.50 604.00 -4.25 1,722 18,574 +74 Hover/Click
Sep25 240723 615.00 621.25 612.00 613.50 -4.25 197 2,117 +13 Hover/Click
Total Volume and Open Interest 88,145 420,500 +1,739  
Wheat(KCBT) Weekly Monthly
Sep24 240723 571.00 576.75 562.25 566.75 -5.00 26,315 128,468 -2,674 Hover/Click
Dec24 240723 587.00 592.50 579.00 583.25 -4.75 16,298 73,992 +108 Hover/Click
Mar25 240723 597.50 606.00 592.75 596.75 -4.75 4,922 28,527 +483 Hover/Click
May25 240723 604.00 612.50 599.75 603.75 -4.50 848 4,991 +8 Hover/Click
Jul25 240723 601.75 608.50 596.50 601.00 -4.00 334 6,498 +46 Hover/Click
Sep25 240723 608.50 614.50 607.75 608.00 -4.00 31 457 +0 Hover/Click
Dec25 240723 620.00 624.25 618.25 619.25 -3.50 5 267 +0 Hover/Click
Total Volume and Open Interest 48,753 243,244 -2,029  
Wheat(MGE) Weekly Monthly
Sep24 240723 619.50 629.50 612.75 615.50 -7.25 6,809 45,419 -918 Hover/Click
Dec24 240723 637.00 645.75 630.25 633.00 -7.25 4,149 19,085 -569 Hover/Click
Mar25 240723 650.75 659.50 646.50 647.50 -7.50 1,059 8,811 +277 Hover/Click
May25 240723 656.75 667.50 656.25 657.25 -7.25 201 3,324 +27 Hover/Click
Jul25 240723 670.75 671.75 662.25 665.25 -7.50 3 334 +0 Hover/Click
Sep25 240723 664.75 668.25 656.25 664.50 -1.75 2 382 +0 Hover/Click
Total Volume and Open Interest 12,229 77,538 -1,184  
Oats(CBOT) Weekly Monthly
Sep24 240723 345.50 347.75 337.75 341.00 -4.25 332 1,262 -52 Hover/Click
Dec24 240723 338.75 339.50 330.75 334.00 -2.00 507 4,001 -10 Hover/Click
Mar25 240723 334.00 336.50 334.00 336.50 -1.25 3 181 +0 Hover/Click
May25 240723 338.50 338.50 338.50 338.50 -1.25 0 7 +0 Hover/Click
Total Volume and Open Interest 842 5,473 -62  
Rough Rice(CBOT) Weekly Monthly
Sep24 240723 14.55 14.80 14.48 14.73 +0.13 1,000 8,805 +59 Hover/Click
Nov24 240723 14.81 15.02 14.73 14.95 +0.11 234 914 +90 Hover/Click
Jan25 240723 15.15 15.23 15.15 15.17 +0.10 0 99 +0 Hover/Click
Mar25 240723 15.36 15.36 15.36 15.36 +0.06 0 139 +0 Hover/Click
Total Volume and Open Interest 1,234 9,958 +149  
Live Cattle(CME) Weekly Monthly
Aug24 240723 183.830 186.600 183.800 186.300 +2.365 10,875 49,745 -2,165 Hover/Click
Oct24 240723 184.350 186.300 184.330 186.130 +1.530 18,252 138,973 +2,649 Hover/Click
Dec24 240723 185.785 187.600 185.735 187.400 +1.365 9,622 67,174 -754 Hover/Click
Feb25 240723 187.700 189.235 187.650 189.100 +1.200 5,760 35,910 +1,018 Hover/Click
Apr25 240723 189.735 190.950 189.580 190.880 +1.050 2,401 21,774 +295 Hover/Click
Jun25 240723 182.985 184.130 182.935 184.050 +0.920 614 7,781 +155 Hover/Click
Total Volume and Open Interest 47,706 325,535 +1,203  
Feeder Cattle(CME) Weekly Monthly
Aug24 240723 256.685 259.200 255.630 258.750 +2.350 5,896 14,065 -498 Hover/Click
Sep24 240723 256.685 259.100 255.535 258.600 +2.100 2,903 12,944 +168 Hover/Click
Oct24 240723 256.950 258.880 255.380 258.435 +2.185 2,181 9,658 +74 Hover/Click
Nov24 240723 255.935 258.100 255.050 257.685 +1.855 900 6,391 -9 Hover/Click
Jan25 240723 253.700 255.630 252.900 255.300 +1.650 595 3,921 +70 Hover/Click
Mar25 240723 253.735 255.700 253.650 255.650 +1.615 395 2,386 +95 Hover/Click
Apr25 240723 256.300 257.850 255.880 257.630 +1.180 120 578 +9 Hover/Click
Total Volume and Open Interest 13,091 50,558 -58  
Lean Hogs(CME) Weekly Monthly
Aug24 240723 92.750 94.080 92.700 93.650 +1.270 12,860 39,486 -2,488 Hover/Click
Oct24 240723 76.280 77.630 76.280 77.130 +1.150 19,761 105,600 -378 Hover/Click
Dec24 240723 68.000 69.730 68.000 69.430 +1.480 9,275 53,830 +77 Hover/Click
Feb25 240723 72.050 73.550 72.050 73.230 +1.250 4,643 20,577 +183 Hover/Click
Apr25 240723 77.030 78.150 77.030 77.850 +1.000 2,789 17,425 +474 Hover/Click
May25 240723 84.280 84.550 83.030 83.630 -0.370 72 495 +29  
Jun25 240723 89.880 90.750 89.880 90.400 +0.670 1,018 4,623 +274 Hover/Click
Jul25 240723 91.500 91.930 91.180 91.300 +0.350 130 1,272 -6 Hover/Click
Total Volume and Open Interest 50,633 244,346 -1,801  
Class III Milk(CME) Weekly Monthly
Jul24 240723 19.86 19.91 19.86 19.88 unch 228 3,503 +35 Hover/Click
Aug24 240723 20.20 20.46 19.96 20.26 +0.12 593 3,759 -128 Hover/Click
Sep24 240723 20.80 21.15 20.79 21.05 +0.23 371 2,936 +60 Hover/Click
Oct24 240723 20.85 21.18 20.84 21.09 +0.17 125 2,294 +20 Hover/Click
Nov24 240723 20.23 20.44 20.23 20.42 +0.12 36 1,634 +7 Hover/Click
Dec24 240723 19.65 19.74 19.59 19.74 +0.04 17 1,487 +6 Hover/Click
Jan25 240723 18.87 18.94 18.82 18.94 +0.12 18 759 +11 Hover/Click
Feb25 240723 18.56 18.58 18.51 18.58 +0.13 10 831 +2 Hover/Click
Mar25 240723 18.40 18.40 18.26 18.40 +0.04 6 680 +1 Hover/Click
Apr25 240723 18.24 18.27 18.24 18.27 -0.01 1 466 +1 Hover/Click
May25 240723 18.25 18.25 18.25 18.25 unch 0 429 +0 Hover/Click
Jun25 240723 18.24 18.24 18.24 18.24 unch 0 307 +0 Hover/Click
Jul25 240723 18.40 18.40 18.40 18.40 unch 0 278 +0 Hover/Click
Total Volume and Open Interest 1,405 20,052 +15  
Cocoa(ICE) Weekly Monthly
Sep24 240723 8249 8395 8181 8286 -112 11,876 46,638 -1,243 Hover/Click
Dec24 240723 7264 7400 7216 7290 -119 6,020 46,461 -44 Hover/Click
Mar25 240723 6553 6653 6491 6563 -83 6,213 24,241 -712 Hover/Click
May25 240723 6304 6400 6251 6343 -32 1,466 8,814 +143 Hover/Click
Jul25 240723 6176 6223 6082 6181 -1 895 7,091 -33 Hover/Click
Sep25 240723 6005 6054 5999 6027 +22 358 2,220 -18 Hover/Click
Dec25 240723 5851 5894 5841 5871 +35 282 2,741 +72 Hover/Click
Total Volume and Open Interest 27,140 138,297 -1,839  
Coffee "C"(ICE) Weekly Monthly
Sep24 240723 242.50 243.10 238.25 239.10 -3.95 15,361 107,341 -361 Hover/Click
Dec24 240723 240.45 241.05 236.70 237.50 -3.80 8,841 68,752 +901 Hover/Click
Mar25 240723 238.95 239.10 235.00 235.85 -3.60 3,514 36,789 +360 Hover/Click
May25 240723 235.05 235.80 232.00 232.90 -3.40 930 9,171 +107 Hover/Click
Jul25 240723 232.15 232.70 229.25 230.10 -3.30 350 5,681 -8 Hover/Click
Sep25 240723 229.00 229.30 226.85 227.50 -3.20 128 3,751 +3 Hover/Click
Total Volume and Open Interest 29,203 239,714 +1,009  
Orange Juice(ICE) Weekly Monthly
Sep24 240723 440.80 442.20 430.00 433.15 -6.30 529 7,871 +13 Hover/Click
Nov24 240723 431.10 432.05 424.50 426.45 -6.40 159 1,380 +36 Hover/Click
Jan25 240723 422.00 422.00 416.60 416.60 -6.65 40 356 +7 Hover/Click
Mar25 240723 407.50 407.50 407.50 407.50 -6.65 1 43 +1 Hover/Click
May25 240723 396.50 396.50 396.50 396.50 -6.65 0 1 +0 Hover/Click
Jul25 240723 387.55 387.55 387.55 387.55 -6.65       Hover/Click
Total Volume and Open Interest 729 9,652 +57  
Sugar #11(ICE) Weekly Monthly
Oct24 240723 18.30 18.41 18.08 18.16 -0.14 59,034 342,710 +5,498 Hover/Click
Mar25 240723 18.66 18.71 18.43 18.51 -0.14 23,612 190,070 +894 Hover/Click
May25 240723 18.00 18.02 17.76 17.82 -0.16 16,400 83,237 -243 Hover/Click
Jul25 240723 17.73 17.76 17.50 17.55 -0.18 10,293 68,572 +173 Hover/Click
Oct25 240723 17.76 17.79 17.54 17.58 -0.17 5,200 41,149 +308 Hover/Click
Mar26 240723 18.02 18.04 17.82 17.85 -0.16 1,497 21,135 +30 Hover/Click
May26 240723 17.50 17.50 17.32 17.34 -0.13 391 9,770 -55 Hover/Click
Jul26 240723 17.25 17.25 17.10 17.11 -0.12 945 10,088 +190 Hover/Click
Oct26 240723 17.29 17.29 17.17 17.18 -0.13 435 8,934 -7 Hover/Click
Total Volume and Open Interest 118,349 781,383 +7,051  
London Cocoa(LCE) Weekly Monthly
Sep24 240723 6790 6880 6698 6806 -36 3,957 60,832 +0 Hover/Click
Dec24 240723 5731 5799 5654 5744 -45 2,899 51,975 +235 Hover/Click
Mar25 240723 5139 5161 5035 5121 -35 2,228 52,999 +176 Hover/Click
May25 240723 4896 4934 4830 4917 -4 1,541 20,298 +362 Hover/Click
Jul25 240723 4722 4760 4669 4753 +14 1,056 12,091 +175 Hover/Click
Sep25 240723 4532 4603 4525 4598 +24 487 8,006 -72 Hover/Click
Dec25 240723 4381 4436 4378 4436 +30 279 11,363 +38 Hover/Click
Total Volume and Open Interest 12,447 217,773 +914  
London Sugar(LCE) Weekly Monthly
Oct24 240723 534.80 534.80 524.50 525.70 -7.40 9,849 46,981 -66 Hover/Click
Dec24 240723 521.30 521.50 512.30 513.00 -7.20 4,841 17,667 +464 Hover/Click
Mar25 240723 517.30 517.40 509.60 510.50 -5.80 4,847 19,404 +1,870 Hover/Click
May25 240723 514.20 514.30 507.70 508.30 -5.00 1,197 5,590 +99 Hover/Click
Aug25 240723 509.80 509.80 504.70 505.10 -4.90 454 3,449 +125 Hover/Click
Total Volume and Open Interest 21,679 98,001 +2,687  
Cotton(ICE) Weekly Monthly
Oct24 240723 70.64 70.64 67.59 68.03 -2.10 28 378 +13 Hover/Click
Dec24 240723 70.68 71.03 68.72 69.48 -1.14 15,002 157,648 +595 Hover/Click
Mar25 240723 72.50 72.87 70.69 71.36 -1.15 3,553 34,898 -188 Hover/Click
May25 240723 74.00 74.12 72.18 72.82 -1.08 1,084 10,697 -48 Hover/Click
Jul25 240723 74.96 75.00 73.25 73.87 -0.92 534 6,785 -7 Hover/Click
Oct25 240723 73.04 73.04 73.04 73.04 -0.90 6 42 +3 Hover/Click
Total Volume and Open Interest 20,447 221,016 +394  
Crude Oil(NYM) Weekly Monthly
Sep24 240723 78.27 78.73 76.40 76.96 -1.44 345,235 409,832 -12,908 Hover/Click
Oct24 240723 77.15 77.63 75.45 75.92 -1.41 149,890 216,049 +487 Hover/Click
Nov24 240723 76.32 76.75 74.73 75.10 -1.40 66,492 115,602 -2,603 Hover/Click
Dec24 240723 75.66 76.03 74.13 74.41 -1.39 104,866 233,075 +5,024 Hover/Click
Jan25 240723 75.14 75.44 73.63 73.85 -1.38 20,034 87,141 +233 Hover/Click
Feb25 240723 74.59 74.95 73.19 73.39 -1.34 14,113 48,356 -1,972 Hover/Click
Mar25 240723 74.13 74.52 72.80 72.98 -1.32 24,621 52,847 -233 Hover/Click
Apr25 240723 73.73 73.89 72.44 72.60 -1.29 2,323 31,426 -63 Hover/Click
May25 240723 73.50 73.67 72.09 72.23 -1.29 1,957 30,658 -67 Hover/Click
Jun25 240723 73.06 73.37 71.72 71.89 -1.27 27,940 119,308 +900 Hover/Click
Jul25 240723 72.77 72.90 71.47 71.53 -1.25 1,355 33,059 -208 Hover/Click
Aug25 240723 71.79 71.81 71.10 71.19 -1.23 1,089 21,995 +279 Hover/Click
Sep25 240723 72.16 72.16 70.88 70.88 -1.21 3,084 34,372 +531 Hover/Click
Oct25 240723 71.45 71.45 70.57 70.57 -1.20 398 16,187 +26 Hover/Click
Nov25 240723 70.29 70.29 70.29 70.29 -1.19 196 15,274 -20 Hover/Click
Dec25 240723 71.15 71.42 69.90 70.02 -1.19 28,366 127,427 -1,437 Hover/Click
Total Volume and Open Interest 798,302 1,804,139 -33,629  
e-miNY Crude Oil(NYM)
Sep24 240723 78.350 78.725 76.425 76.950 -1.450 4,980 1,398 +271  
Oct24 240723 77.150 77.625 75.475 75.925 -1.400 567 126 -12  
Nov24 240723 76.525 76.725 74.775 75.100 -1.400 18 33 -4  
Dec24 240723 75.875 76.000 74.175 74.400 -1.400 25 199 +6  
Jan25 240723 74.450 74.450 73.850 73.850 -1.375 5 7 +1  
Feb25 240723 74.000 74.000 73.400 73.400 -1.325 6 3 +0  
Mar25 240723 72.975 72.975 72.975 72.975 -1.325 0 3 +0  
Apr25 240723 72.600 72.600 72.600 72.600 -1.300 0 2 +0  
May25 240723 72.250 72.250 72.250 72.250 -1.275 0 37 +0  
Jun25 240723 71.900 71.900 71.900 71.900 -1.250 0 2 +0  
Total Volume and Open Interest 5,615 1,875 +270  
NY Harbor ULSD(NYM) Weekly Monthly
Aug24 240723 243.22 245.00 239.70 240.99 -2.49 26,916 39,064 -5,399 Hover/Click
Sep24 240723 245.03 246.79 241.52 242.71 -2.58 52,582 97,341 +2,350 Hover/Click
Oct24 240723 245.83 248.02 242.86 243.93 -2.63 23,117 45,386 +2,221 Hover/Click
Nov24 240723 246.35 248.28 243.23 244.22 -2.74 12,013 32,581 +615 Hover/Click
Dec24 240723 245.92 247.81 242.83 243.76 -2.84 14,477 52,095 -967 Hover/Click
Jan25 240723 246.47 248.03 243.21 244.07 -2.82 3,172 22,412 -145 Hover/Click
Feb25 240723 246.10 247.57 242.90 243.71 -2.78 2,717 12,374 +127 Hover/Click
Mar25 240723 244.80 246.16 241.62 242.36 -2.79 3,631 19,838 +644 Hover/Click
Apr25 240723 243.16 243.32 240.20 240.39 -2.80 982 8,064 +167 Hover/Click
May25 240723 241.30 241.92 238.86 239.01 -2.80 621 3,447 -8 Hover/Click
Jun25 240723 240.43 241.72 237.51 237.99 -2.79 2,665 24,685 +317 Hover/Click
Jul25 240723 239.97 241.70 237.68 238.08 -2.70 250 2,584 +104 Hover/Click
Aug25 240723 239.00 239.00 237.99 238.35 -2.60 136 1,325 +49 Hover/Click
Sep25 240723 238.84 239.48 238.54 238.71 -2.52 92 1,509 +36 Hover/Click
Total Volume and Open Interest 144,115 377,972 +302  
RBOB Gasoline(NYM) Weekly Monthly
Aug24 240723 246.65 247.28 241.26 241.41 -5.65 46,890 60,863 -3,946 Hover/Click
Sep24 240723 242.44 243.12 237.45 237.57 -5.31 87,886 127,480 +2,315 Hover/Click
Oct24 240723 222.90 223.91 218.73 218.84 -4.73 32,831 63,901 +1,463 Hover/Click
Nov24 240723 216.64 217.89 212.90 213.03 -4.51 15,000 42,318 +578 Hover/Click
Dec24 240723 212.53 213.74 208.96 209.14 -4.32 13,281 40,575 -583 Hover/Click
Jan25 240723 210.99 212.02 207.36 207.55 -4.21 5,160 20,631 +494 Hover/Click
Feb25 240723 212.47 212.47 207.90 208.03 -4.13 3,238 7,587 +124 Hover/Click
Mar25 240723 213.40 213.40 209.66 209.74 -4.06 2,102 13,744 +171 Hover/Click
Apr25 240723 231.30 231.33 228.61 228.61 -4.03 512 6,592 +100 Hover/Click
May25 240723 230.98 231.00 228.37 228.42 -3.85 448 2,263 +20 Hover/Click
Total Volume and Open Interest 208,035 396,840 +611  
e-miNY RBOB Gasoline(NYM)
Aug24 240723 241.41 241.41 241.41 241.41 -5.65 0 2 +0  
Sep24 240723 237.57 237.57 237.57 237.57 -5.31        
Oct24 240723 218.84 218.84 218.84 218.84 -4.73        
Nov24 240723 213.03 213.03 213.03 213.03 -4.51        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Aug24 240723 2.245 2.265 2.123 2.187 -0.064 148,699 62,216 -20,557 Hover/Click
Sep24 240723 2.279 2.290 2.160 2.224 -0.062 141,065 357,714 +4,523 Hover/Click
Oct24 240723 2.401 2.412 2.283 2.345 -0.064 55,962 138,680 +1,536 Hover/Click
Nov24 240723 2.870 2.881 2.756 2.816 -0.061 27,385 145,086 +2,064 Hover/Click
Dec24 240723 3.400 3.408 3.286 3.349 -0.058 15,067 87,353 +1,954 Hover/Click
Jan25 240723 3.689 3.695 3.578 3.638 -0.060 22,367 131,427 +1,386 Hover/Click
Feb25 240723 3.525 3.533 3.431 3.485 -0.054 6,034 48,080 +755 Hover/Click
Mar25 240723 3.166 3.166 3.069 3.114 -0.048 11,733 118,665 -626 Hover/Click
Apr25 240723 2.967 2.973 2.886 2.928 -0.040 10,443 71,968 -250 Hover/Click
May25 240723 3.001 3.013 2.925 2.967 -0.039 7,922 43,707 +68 Hover/Click
Jun25 240723 3.162 3.175 3.086 3.126 -0.041 3,511 24,042 +439 Hover/Click
Jul25 240723 3.335 3.346 3.263 3.304 -0.034 3,426 22,198 +64 Hover/Click
Aug25 240723 3.374 3.386 3.303 3.344 -0.032 2,368 15,024 +179 Hover/Click
Sep25 240723 3.340 3.348 3.267 3.307 -0.031 1,882 12,538 +172 Hover/Click
Oct25 240723 3.403 3.410 3.331 3.369 -0.030 4,440 40,108 +298 Hover/Click
Nov25 240723 3.696 3.704 3.642 3.672 -0.021 1,152 13,406 +13 Hover/Click
Total Volume and Open Interest 472,388 1,541,793 -5,992  
Brent Crude Oil(ICE) Weekly Monthly
Sep24 240723 82.25 82.79 80.51 81.01 -1.39 341,722 325,040 -26,505 Hover/Click
Oct24 240723 81.31 81.78 79.67 80.07 -1.37 305,472 500,933 -1,723 Hover/Click
Nov24 240723 80.56 81.01 79.00 79.31 -1.39 149,488 309,882 +1,338 Hover/Click
Dec24 240723 79.99 80.42 78.50 78.73 -1.40 148,086 323,395 -3,947 Hover/Click
Jan25 240723 79.52 79.95 78.08 78.26 -1.39 40,281 117,504 +224 Hover/Click
Feb25 240723 79.11 79.51 77.71 77.86 -1.38 19,148 66,851 +1,065 Hover/Click
Mar25 240723 78.79 79.15 77.37 77.50 -1.37 26,156 98,561 +2,146 Hover/Click
Apr25 240723 78.64 78.75 77.09 77.17 -1.35 9,718 49,810 -2,283 Hover/Click
May25 240723 78.21 78.44 76.75 76.86 -1.33 5,822 55,148 -558 Hover/Click
Jun25 240723 77.89 78.14 76.44 76.55 -1.31 34,068 133,577 -1,083 Hover/Click
Jul25 240723 77.60 77.74 76.24 76.25 -1.30 2,817 29,837 +856 Hover/Click
Aug25 240723 77.39 77.52 75.95 75.95 -1.28 1,951 27,881 +189 Hover/Click
Sep25 240723 76.44 76.44 75.65 75.65 -1.26 3,962 32,101 +1,042 Hover/Click
Oct25 240723 76.07 76.13 75.36 75.36 -1.24 820 18,034 -58 Hover/Click
Total Volume and Open Interest 1,129,521 2,460,831 -28,072  
Gas Oil(ICE) Weekly Monthly
Aug24 240723 746.50 753.50 736.25 737.00 -7.25 65,803 139,901 -1,549 Hover/Click
Sep24 240723 748.25 755.25 738.00 738.75 -7.00 71,275 175,247 +3,457 Hover/Click
Oct24 240723 749.75 756.25 740.00 740.50 -7.00 41,869 112,762 -452 Hover/Click
Nov24 240723 747.25 752.50 736.50 737.00 -7.25 16,476 79,870 +251 Hover/Click
Dec24 240723 743.00 747.50 731.75 732.25 -7.50 38,842 118,649 +1,193 Hover/Click
Jan25 240723 741.00 745.50 730.25 730.75 -7.50 9,887 46,849 +1,076 Hover/Click
Feb25 240723 739.75 743.75 729.00 729.50 -7.50 5,321 25,329 +120 Hover/Click
Mar25 240723 738.75 740.25 726.75 727.25 -7.50 5,574 46,459 +743 Hover/Click
Apr25 240723 736.50 736.50 723.50 724.25 -7.00 1,917 13,659 +185 Hover/Click
May25 240723 733.00 734.25 720.75 721.50 -6.75 1,090 11,959 +31 Hover/Click
Total Volume and Open Interest 277,266 898,025 +5,727  
WTI Crude Oil(ICE) Weekly Monthly
Sep24 240723 78.27 78.74 76.42 76.96 -1.44 58,854 103,334 -2,614 Hover/Click
Oct24 240723 77.19 77.60 75.48 75.92 -1.41 46,275 66,782 -1,211 Hover/Click
Nov24 240723 76.50 76.71 74.79 75.10 -1.40 46,692 32,513 +412 Hover/Click
Dec24 240723 75.80 75.88 74.15 74.41 -1.39 58,870 101,643 -411 Hover/Click
Jan25 240723 75.20 75.28 73.65 73.85 -1.38 23,157 24,080 +220 Hover/Click
Feb25 240723 74.72 74.72 73.27 73.39 -1.34 8,899 17,808 +151 Hover/Click
Mar25 240723 74.13 74.13 72.87 72.98 -1.32 7,681 24,104 +613 Hover/Click
Apr25 240723 72.60 72.60 72.60 72.60 -1.29 773 12,310 +86 Hover/Click
May25 240723 72.24 72.24 72.24 72.24 -1.28 490 11,917 -27 Hover/Click
Jun25 240723 72.78 72.78 71.81 71.89 -1.27 6,347 36,184 +156 Hover/Click
Jul25 240723 71.53 71.53 71.53 71.53 -1.25 94 11,119 +5 Hover/Click
Aug25 240723 71.19 71.19 71.19 71.19 -1.23 40 11,043 +0 Hover/Click
Sep25 240723 70.88 70.88 70.88 70.88 -1.21 70 14,040 -25 Hover/Click
Oct25 240723 70.57 70.57 70.57 70.57 -1.20 31 11,168 -4 Hover/Click
Nov25 240723 70.29 70.29 70.29 70.29 -1.19 28 11,366 +4 Hover/Click
Dec25 240723 70.91 70.91 69.97 70.02 -1.19 3,901 49,283 -499 Hover/Click
Total Volume and Open Interest 263,626 601,795 -2,616  
US Dollar Index(ICE) Weekly Monthly
Sep24 240723 104.045 104.260 103.930 104.175 +0.138 7,412 38,489 -662 Hover/Click
Dec24 240723 103.630 103.890 103.570 103.800 +0.132 54 403 -15 Hover/Click
Mar25 240723 103.450 103.450 103.450 103.450 +0.132       Hover/Click
Total Volume and Open Interest 7,466 38,892 -677  
Australian Dollar(CME) Weekly Monthly
Sep24 240723 66.52 66.56 66.20 66.22 -0.29 104,033 224,319 +420 Hover/Click
Dec24 240723 66.63 66.65 66.31 66.33 -0.28 112 1,347 +13 Hover/Click
Mar25 240723 66.37 66.69 66.37 66.37 -0.29 10 99 -1 Hover/Click
Total Volume and Open Interest 104,247 226,631 +438  
British Pound(CME) Weekly Monthly
Sep24 240723 129.38 129.41 128.93 129.09 -0.22 79,688 277,124 +3,887 Hover/Click
Dec24 240723 129.05 129.44 129.00 129.14 -0.22 55 12,005 +8 Hover/Click
Mar25 240723 129.16 129.43 129.02 129.16 -0.21 0 215 +0 Hover/Click
Total Volume and Open Interest 79,943 290,246 +3,937  
Canadian Dollar(CME) Weekly Monthly
Sep24 240723 72.80 72.82 72.65 72.70 -0.13 84,156 303,651 +7,949 Hover/Click
Dec24 240723 72.98 72.98 72.82 72.87 -0.12 425 4,631 +112 Hover/Click
Mar25 240723 73.10 73.10 73.02 73.02 -0.12 74 721 -57 Hover/Click
Jun25 240723 73.22 73.22 73.13 73.14 -0.12 5 212 +5 Hover/Click
Total Volume and Open Interest 84,675 309,737 +8,003  
Japanese Yen(CME) Weekly Monthly
Sep24 240723 64.23 64.85 64.18 64.79 +0.58 140,208 299,267 +2,483 Hover/Click
Dec24 240723 65.28 65.63 65.03 65.63 +0.58 295 1,893 -39 Hover/Click
Mar25 240723 66.21 66.43 65.84 66.43 +0.58 34 125 -28 Hover/Click
Total Volume and Open Interest 141,085 301,950 +2,642  
Swiss Franc(CME) Weekly Monthly
Sep24 240723 113.17 113.24 112.79 112.92 -0.25 21,957 91,275 -612 Hover/Click
Dec24 240723 114.15 114.43 113.99 114.12 -0.25 8 656 +1 Hover/Click
Mar25 240723 115.28 115.58 115.20 115.28 -0.25 0 56 +0 Hover/Click
Total Volume and Open Interest 21,965 92,063 -611  
EuroFX(CME) Weekly Monthly
Sep24 240723 109.20 109.25 108.72 108.80 -0.38 164,641 670,674 +6,628 Hover/Click
Dec24 240723 109.65 109.70 109.18 109.26 -0.38 174 6,652 +9 Hover/Click
Mar25 240723 109.90 110.14 109.65 109.71 -0.38 1 2,559 -1 Hover/Click
Total Volume and Open Interest 165,051 683,633 +6,604  
Mexican Peso(CME) Weekly Monthly
Sep24 240723 552.50 553.00 545.00 546.25 -6.63 49,414 199,189 +9,289 Hover/Click
Dec24 240723 541.38 541.38 537.38 538.63 -6.38 1 1,466 +0 Hover/Click
Total Volume and Open Interest 49,417 200,695 +9,288  
New Zealand Dollar(CME) Weekly Monthly
Sep24 240723 59.7700 59.8000 59.5100 59.5300 -0.2400 32,151 60,674 +1,194 Hover/Click
Dec24 240723 59.8100 59.8100 59.5300 59.5400 -0.2400 5 250 +4 Hover/Click
Total Volume and Open Interest 32,156 60,924 +1,198  
Brazilian Real(CME) Weekly Monthly
Aug24 240723 178.95 179.70 178.15 178.60 -0.70 17,434 88,963 +910  
Sep24 240723 178.40 179.05 177.55 178.00 -0.70 5,667 3,193 +2,253 Hover/Click
Oct24 240723 177.65 177.65 177.50 177.50 -0.70 0 6 +0  
Nov24 240723 176.90 176.90 176.90 176.90 -0.65        
Total Volume and Open Interest 23,101 92,164 +3,163  
Bitcoin RR(CME) Weekly Monthly
Jul24 240723 68095 68135 65495 65565 -2775 13,300 10,929 -3,871 Hover/Click
Aug24 240723 68635 68635 66240 66295 -2795 9,603 20,475 +3,575 Hover/Click
Sep24 240723 68830 68830 66740 66780 -2820 336 1,516 -63 Hover/Click
Oct24 240723 68415 68415 67235 67250 -2825 68 205 +33 Hover/Click
Nov24 240723 67720 67720 67695 67720 -2830 7 52 +5 Hover/Click
Total Volume and Open Interest 23,318 33,241 -318  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep24 240723 118~280 119~110 118~250 119~010 +0~080 402,077 1,689,478 -2,564 Hover/Click
Dec24 240723 119~000 119~130 118~300 119~040 +0~080 533 5,480 +436 Hover/Click
Mar25 240723 119~170 119~170 119~060 119~060 +0~080 5 3 +3 Hover/Click
Total Volume and Open Interest 402,615 1,694,961 -2,125  
10-Year T-Notes(CBOT) Weekly Monthly
Sep24 240723 110~240 111~000 110~230 110~280 +0~050 1,409,017 4,558,211 -12,953 Hover/Click
Dec24 240723 111~060 111~110 111~055 111~085 +0~050 566 6,149 +101 Hover/Click
Mar25 240723 111~240 111~240 111~240 111~240 +0~050       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep24 240723 107~072 107~124 107~062 107~102 +0~040 887,713 6,470,430 -29,909 Hover/Click
Dec24 240723 107~226 107~240 107~226 107~226 +0~040 1 7 -1 Hover/Click
Mar25 240723 108~032 108~032 108~032 108~032 +0~040       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep24 240723 102~143 102~167 102~137 102~162 +0~022 594,300 4,439,218 -16,681 Hover/Click
Dec24 240723 102~284 102~286 102~281 102~286 +0~024 19 149 +8 Hover/Click
Mar25 240723 103~093 103~093 103~093 103~093 +0~024       Hover/Click
Total Volume and Open Interest 594,319 4,439,367 -16,673  
3-Mth SOFR(CME) Weekly Monthly
Sep24 240723 95.025 95.045 95.020 95.040 +0.010 59,701 257,515 +4,255  
Dec24 240723 95.270 95.300 95.265 95.290 +0.010 74,537 288,195 +6,157  
Mar25 240723 95.520 95.550 95.510 95.540 +0.010 50,473 247,193 -321  
Jun25 240723 95.735 95.775 95.730 95.765 +0.015 42,086 177,110 +1,477  
Sep25 240723 95.920 95.960 95.910 95.945 +0.015 47,506 160,857 +5,064  
Dec25 240723 96.060 96.100 96.050 96.085 +0.015 48,535 175,297 +2,377  
Mar26 240723 96.160 96.195 96.150 96.180 +0.005 28,161 103,655 -916  
Jun26 240723 96.230 96.270 96.225 96.255 +0.005 26,271 93,638 +404  
Sep26 240723 96.290 96.320 96.275 96.305 unch 14,349 46,401 -2,260  
Dec26 240723 96.325 96.355 96.315 96.340 -0.005 16,584 73,082 -2,053  
Mar27 240723 96.345 96.385 96.340 96.365 -0.010 13,580 59,648 +392  
Jun27 240723 96.370 96.410 96.365 96.390 -0.015 8,087 61,031 -1,014  
Sep27 240723 96.390 96.425 96.385 96.405 -0.020 5,629 51,081 -386  
Dec27 240723 96.395 96.435 96.390 96.415 -0.020 4,261 41,924 -516  
Mar28 240723 96.400 96.440 96.395 96.420 -0.020 4,857 13,795 +924  
Jun28 240723 96.400 96.440 96.390 96.415 -0.020 3,344 11,997 +116  
Sep28 240723 96.390 96.430 96.385 96.405 -0.020 2,592 4,863 -287  
Dec28 240723 96.370 96.410 96.365 96.390 -0.020 1,400 3,349 -2  
Total Volume and Open Interest 473,543 2,155,552 +16,850  
Ultra T-Bond(CBOT)
Sep24 240723 125~22 126~09 125~10 125~23 +0~05 297,245 1,660,529 -6,473  
Dec24 240723 126~11 126~18 126~05 126~11 +0~05 3 6 +1  
Mar25 240723 127~17 127~17 127~17 127~17 +0~05        
Total Volume and Open Interest 297,248 1,660,535 -6,472  
Ultra 10-Yr T-Note(CBOT)
Sep24 240723 114~075 114~180 114~070 114~125 +0~060 397,099 2,087,334 -1,580  
Dec24 240723 114~260 114~260 114~175 114~220 +0~060 1 7 +1  
Mar25 240723 115~010 115~010 115~010 115~010 +0~060        
Total Volume and Open Interest 397,100 2,087,341 -1,579  
30 Day Federal Funds(CBOT)
Jul24 240723 94.673 94.673 94.670 94.670 unch 6,291 386,062 +2,086  
Aug24 240723 94.680 94.680 94.675 94.680 unch 48,997 543,863 -15,477  
Sep24 240723 94.770 94.780 94.770 94.775 +0.005 4,795 109,862 +468  
Oct24 240723 94.915 94.920 94.910 94.920 +0.010 22,142 338,730 +543  
Nov24 240723 95.025 95.035 95.020 95.035 +0.015 15,949 161,884 +2,660  
Dec24 240723 95.150 95.165 95.150 95.165 +0.015 3,954 71,296 +244  
Total Volume and Open Interest 134,723 1,857,065 -1,595  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep24 240723 142.78 142.93 142.73 142.91 +0.09 843 15,423 +112 Hover/Click
Dec24 240723 141.99 141.99 141.99 141.99 +0.09       Hover/Click
Mar25 240723 141.75 141.75 141.75 141.75 +0.09       Hover/Click
Total Volume and Open Interest 843 15,423 +112  
Euro-Buxl(EUREX)
Sep24 240723 130.38 131.72 130.14 131.52 +0.62 71,078 197,493 +2,933  
Dec24 240723 131.34 131.56 131.34 131.56 +0.62 0 5 +0  
Mar25 240723 131.62 131.62 131.62 131.62 +0.56        
Total Volume and Open Interest 71,078 197,498 +2,933  
Euro-Bund(EUREX) Weekly Monthly
Sep24 240723 131.81 132.39 131.71 132.30 +0.37 583,367 1,224,886 +15,737 Hover/Click
Dec24 240723 131.34 131.90 131.28 131.84 +0.37 20 1,918 +5 Hover/Click
Mar25 240723 133.40 133.40 133.40 133.40 +0.35       Hover/Click
Total Volume and Open Interest 583,387 1,226,804 +15,742  
Euro-Bobl(EUREX) Weekly Monthly
Sep24 240723 116.42 116.74 116.39 116.69 +0.25 448,821 1,227,562 +5,127 Hover/Click
Dec24 240723 117.87 117.87 117.87 117.87 +0.25       Hover/Click
Mar25 240723 117.30 117.30 117.30 117.30 +0.20       Hover/Click
Total Volume and Open Interest 448,821 1,227,562 +5,127  
Euro-Schatz(EUREX)
Sep24 240723 105.65 105.78 105.64 105.75 +0.10 397,935 2,263,432 +37,749  
Dec24 240723 106.12 106.12 106.12 106.12 +0.08 0 66 +0  
Mar25 240723 107.41 107.41 107.41 107.41 +0.70        
Total Volume and Open Interest 397,935 2,263,498 +37,749  
3-Mth Euribor(EUREX)
Sep24 240723 96.465 96.480 96.465 96.480 +0.010 668 9,480 +12  
Dec24 240723 96.725 96.750 96.720 96.750 +0.025 1,038 9,905 +84  
Mar25 240723 96.975 97.015 96.975 97.015 +0.030 11,241 16,180 +9,041  
Total Volume and Open Interest 110,687 102,450 +9,470  
Long Gilt(LIFFE) Weekly Monthly
Sep24 240723 97~24 98~02 97~20 97~29 -0~01 222,867 744,668 +6,189 Hover/Click
Dec24 240723 96~30 96~30 96~30 96~30 -0~01 0 184 +0 Hover/Click
Total Volume and Open Interest 222,867 744,852 +6,189  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep24 240723 96.470 96.485 96.465 96.475 +0.005 80,422 523,181 -3,998  
Dec24 240723 96.715 96.755 96.715 96.740 +0.015 126,106 626,793 +6,696  
Mar25 240723 96.975 97.025 96.970 97.010 +0.030 107,693 447,326 +371  
Total Volume and Open Interest 1,028,720 4,055,869 +32,519  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep24 240723 95.52 95.53 95.51 95.52 unch 16,375 314,025 -4,566  
Dec24 240723 95.56 95.58 95.55 95.56 -0.01 13,580 254,631 -4,879  
Mar25 240723 95.69 95.71 95.66 95.68 -0.01 16,255 153,282 +365  
Jun25 240723 95.83 95.84 95.79 95.80 -0.03 8,075 122,737 -2,122  
Sep25 240723 95.95 95.96 95.90 95.91 -0.03 8,815 104,933 -820  
Dec25 240723 96.04 96.05 95.99 96.01 -0.03 4,793 97,051 -3,710  
Mar26 240723 96.12 96.12 96.06 96.08 -0.03 6,252 80,263 -3,153  
Jun26 240723 96.16 96.17 96.11 96.12 -0.04 1,910 48,036 -541  
Sep26 240723 96.16 96.17 96.15 96.15 -0.03 246 3,254 -54  
Dec26 240723 96.20 96.20 96.16 96.16 -0.04 0 1,657 +0  
Total Volume and Open Interest 76,301 1,180,809 -19,480  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240723 95.69 95.71 95.64 95.65 -0.04 129,670 1,106,972 -3,753  
Dec24 240723 95.65 95.65 95.65 95.65 -0.04        
Total Volume and Open Interest 129,670 1,106,972 -3,753  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240723 96.02 96.03 95.96 95.98 -0.04 101,487 927,429 -12,637  
Dec24 240723 95.98 95.98 95.98 95.98 -0.04        
Total Volume and Open Interest 101,487 927,429 -12,637  
Gold(CMX) Weekly Monthly
Aug24 240723 2398.0 2413.5 2389.2 2407.3 +12.6 197,562 210,327 -19,215 Hover/Click
Oct24 240723 2421.8 2437.1 2413.2 2431.0 +12.6 8,821 46,515 +64 Hover/Click
Dec24 240723 2445.1 2461.3 2436.8 2455.2 +13.1 58,476 292,232 +19,146 Hover/Click
Feb25 240723 2464.4 2482.8 2461.4 2478.5 +13.1 806 18,010 +4 Hover/Click
Apr25 240723 2487.5 2502.2 2480.0 2498.2 +13.1 211 8,191 -30 Hover/Click
Jun25 240723 2508.0 2524.3 2500.0 2518.4 +13.1 800 5,476 +391 Hover/Click
Aug25 240723 2535.2 2536.7 2535.2 2536.7 +13.1 59 377 -30 Hover/Click
Oct25 240723 2554.5 2554.5 2554.5 2554.5 +13.1 20 25 +4 Hover/Click
Dec25 240723 2573.4 2573.4 2571.0 2571.3 +13.1 2 2,648 +0 Hover/Click
Feb26 240723 2589.8 2589.8 2589.8 2589.8 +13.1 0 12 +0 Hover/Click
Apr26 240723 2606.8 2606.8 2606.8 2606.8 +13.1 0 15 +0 Hover/Click
Jun26 240723 2619.3 2619.3 2619.3 2619.3 +13.1 0 1 +0 Hover/Click
Total Volume and Open Interest 267,228 585,067 +394  
Silver(CMX) Weekly Monthly
Jul24 240723 2900.0 2913.2 2880.0 2913.2 +0.8 27 77 -56 Hover/Click
Sep24 240723 2931.5 2948.0 2882.5 2933.1 +1.0 61,305 122,207 -2,605 Hover/Click
Dec24 240723 2973.5 2990.5 2928.0 2976.5 +0.9 4,321 29,659 +1,111 Hover/Click
Mar25 240723 2998.0 3025.0 2977.5 3019.6 +1.2 432 3,977 +26 Hover/Click
May25 240723 3045.5 3052.5 3005.0 3046.5 +2.0 138 698 -1 Hover/Click
Jul25 240723 3073.0 3073.0 3073.0 3073.0 +2.4 41 113 -7 Hover/Click
Sep25 240723 3056.0 3099.7 3056.0 3099.7 +2.4 30 49 +11 Hover/Click
Total Volume and Open Interest 66,679 158,141 -1,561  
Platinum(NYMEX) Weekly Monthly
Jul24 240723 945.0 945.0 945.0 945.0 -0.4 5 6 -4 Hover/Click
Oct24 240723 960.4 968.5 951.0 955.8 -0.8 30,582 72,865 -2,065 Hover/Click
Jan25 240723 971.7 980.7 963.5 967.9 -1.1 1,460 7,108 +336 Hover/Click
Apr25 240723 982.9 992.0 975.4 979.7 -1.2 210 1,315 +115 Hover/Click
Total Volume and Open Interest 32,327 81,605 -1,615  
Palladium(NYMEX) Weekly Monthly
Sep24 240723 891.50 916.00 876.50 911.10 +18.30 6,193 24,718 +934 Hover/Click
Dec24 240723 899.00 920.00 884.00 915.60 +16.30 329 2,849 +45 Hover/Click
Mar25 240723 907.00 927.00 896.00 921.70 +16.50 0 50 +0 Hover/Click
Total Volume and Open Interest 6,522 27,626 +979  
Copper(CMX) Weekly Monthly
Jul24 240723 414.55 414.90 413.70 414.60 -3.45 483 1,022 -116 Hover/Click
Sep24 240723 419.45 421.40 413.55 416.05 -3.70 72,576 139,469 -3,100 Hover/Click
Dec24 240723 422.90 425.00 417.00 419.20 -3.85 19,754 71,854 -270 Hover/Click
Mar25 240723 425.90 427.80 420.05 422.15 -4.05 3,241 22,477 -158 Hover/Click
May25 240723 424.35 428.20 422.65 423.80 -4.15 910 5,355 +308 Hover/Click
Total Volume and Open Interest 98,606 257,038 -2,801  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep24 240723 40683 40795 40567 40615 -78 139,016 89,988 -1,764 Hover/Click
Dec24 240723 41057 41184 40967 41014 -75 107 866 -3 Hover/Click
Mar25 240723 41446 41446 41446 41446 -65 0 4 +0 Hover/Click
Jun25 240723 41793 41793 41793 41793 -80 0 4 +0 Hover/Click
Total Volume and Open Interest 139,123 90,862 -1,767  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep24 240723 40712 40796 40563 40615 -78 104,630 15,832 +1,497 Hover/Click
Dec24 240723 41081 41181 40975 41014 -75 252 657 -15 Hover/Click
Mar25 240723 41446 41446 41446 41446 -65 1 3 -1 Hover/Click
Jun25 240723 41793 41793 41793 41793 -80 1 5 -1 Hover/Click
Total Volume and Open Interest 104,884 16,497 +1,480  
S & P 500 E-Mini(CME) Weekly Monthly
Sep24 240723 5607.75 5629.75 5587.75 5599.25 -11.50 1,671,918 2,042,242 -14,583 Hover/Click
Dec24 240723 5674.00 5693.75 5652.00 5662.50 -11.75 1,824 17,241 +103 Hover/Click
Mar25 240723 5728.00 5752.25 5712.75 5721.25 -11.50 220 898 +39 Hover/Click
Jun25 240723 5774.50 5791.50 5774.50 5774.50 -15.00 45 132 +4 Hover/Click
Total Volume and Open Interest 1,674,007 2,061,435 -14,437  
e-Micro S&P 500(CME) Weekly Monthly
Sep24 240723 5608.50 5629.75 5588.25 5599.25 -11.50 993,656 115,280 +7,435 Hover/Click
Dec24 240723 5673.50 5693.25 5652.00 5662.50 -11.75 1,435 2,770 -40 Hover/Click
Mar25 240723 5738.00 5750.25 5716.50 5721.25 -11.50 51 114 -6 Hover/Click
Jun25 240723 5774.50 5774.50 5774.50 5774.50 -15.00 0 48 +0 Hover/Click
Total Volume and Open Interest 995,142 118,212 +7,389  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep24 240723 19982.00 20084.75 19868.25 19925.00 -76.00 657,854 248,109 -337 Hover/Click
Dec24 240723 20228.00 20334.25 20119.50 20175.25 -75.50 1,193 1,622 +16 Hover/Click
Mar25 240723 20411.50 20556.50 20380.00 20411.50 -75.50 4 32 -2 Hover/Click
Total Volume and Open Interest 659,051 249,767 -323  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep24 240723 19982.00 20085.00 19868.25 19925.00 -76.00 1,695,864 77,616 -5,597 Hover/Click
Dec24 240723 20235.00 20333.75 20119.25 20175.25 -75.50 4,999 4,215 -90 Hover/Click
Mar25 240723 20438.25 20566.00 20375.00 20411.50 -75.50 62 144 -1 Hover/Click
Total Volume and Open Interest 1,700,926 81,999 -5,687  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep24 240723 3074.40 3091.40 3058.80 3079.90 +4.10 8,162 36,505 -57 Hover/Click
Dec24 240723 3097.00 3105.70 3097.00 3097.00 +3.90       Hover/Click
Mar25 240723 3119.00 3119.00 3119.00 3119.00 +5.90       Hover/Click
Total Volume and Open Interest 8,162 36,505 -57  
Volatility Index(CBOE)
Jul24 240717 13.05 13.90 13.00 13.89 +0.73 68,162 0 -64,088  
Aug24 240723 15.10 15.40 14.69 14.93 -0.11 119,317 180,132 -5,711  
Sep24 240723 15.85 16.05 15.55 15.70 -0.10 51,324 105,236 -512  
Oct24 240723 17.85 17.97 17.60 17.71 -0.06 23,013 58,782 +1,826  
Total Volume and Open Interest 216,834 424,768 -4,091  
S & P 600(CME)
Sep24 240723 1406.50 1428.30 1405.70 1421.20 +10.10 0 569 +0  
Dec24 240723 1436.20 1436.20 1436.20 1436.20 +10.30        
Total Volume and Open Interest 0 569 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep24 240723 2239.90 2274.00 2224.10 2262.00 +23.30 224,543 475,496 +5,841 Hover/Click
Dec24 240723 2264.90 2296.80 2248.10 2285.70 +23.80 435 460 -2 Hover/Click
Mar25 240723 2306.00 2306.00 2306.00 2306.00 +23.70 0 1 +0 Hover/Click
Total Volume and Open Interest 224,978 475,957 +5,839  
e-Micro Russell 2000(CME) Weekly Monthly
Sep24 240723 2239.40 2274.00 2224.00 2262.00 +23.30 89,132 18,948 +410 Hover/Click
Dec24 240723 2267.20 2296.30 2248.40 2285.70 +23.80 563 647 +98 Hover/Click
Mar25 240723 2306.00 2306.00 2306.00 2306.00 +23.70 0 5 +0 Hover/Click
Total Volume and Open Interest 89,695 19,607 +508  
Nikkei 225(CME)
Sep24 240723 39930 40005 39475 39555 -450 8,259 15,914 +73  
Dec24 240723 39520 39520 39390 39465 -420 37 31 -7  
Total Volume and Open Interest 8,296 15,945 +66  
Nikkei 225(SGX) Weekly Monthly
Sep24 240723 39480 39975 39455 39550 +55 31,455 98,296 -153  
Dec24 240723 39665 39665 39310 39310 +50 1 4,705 +0  
Mar25 240723 39265 39265 39265 39265 +50 0 503 +0  
Total Volume and Open Interest 31,456 107,866 -153  
Nikkei 225 Mini(JPX)
Sep24 240723 39510 39975 39500 39540 +60 837,893 381,807 +1,067  
Dec24 240723 39315 39760 39295 39350 +60 23,341 14,257 +631  
Mar25 240723 39305 39745 39285 39310 +60 932 3,864 +136  
Total Volume and Open Interest 913,690 446,229 +8,226  
Nikkei 225(JPX)
Sep24 240723 39510 39970 39510 39540 +60 64,267 186,052 -6,358  
Dec24 240723 39310 39740 39310 39350 +60 291 42,214 -206  
Mar25 240723 39600 39680 39310 39310 +60 29 5,248 -6  
Total Volume and Open Interest 64,595 258,679 -6,569  
Nikkei 225(CME) Yen
Sep24 240723 39880 39955 39425 39500 -450 22,986 51,565 -327  
Dec24 240723 39420 39450 39230 39295 -445 4 36 +2  
Mar25 240723 39510 39510 39510 39510 -500        
Total Volume and Open Interest 22,990 51,601 -325  
Nikkei 225(CME) e-Mini Yen
Sep24 240723 39500 39500 39500 39500 -450        
Dec24 240723 39295 39295 39295 39295 -445        
Mar25 240723 39510 39510 39510 39510 -500 0 1 +0  
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Aug24 240723 7653.5 7684.5 7564.5 7620.0 -24.5 41,332 169,424 +4,832  
Sep24 240723 7691.0 7711.5 7596.5 7650.5 -24.5 37 3,421 +108  
Oct24 240723 7665.5 7665.5 7665.5 7665.5 -25.0        
Dec24 240723 7701.5 7701.5 7701.5 7701.5 -25.0 0 17 +0  
Mar25 240723 7761.5 7761.5 7761.5 7761.5 -25.5        
Jun25 240723 7641.0 7641.0 7641.0 7641.0 -24.5        
Total Volume and Open Interest 41,369 172,862 +4,940  
Hang Seng Index(HKFE) Weekly Monthly
Jul24 240723 17663 17775 17458 17501 -164 108,305 127,645 -4,800  
Aug24 240723 17682 17795 17484 17520 -163 1,931 7,558 +491  
Sep24 240723 17689 17732 17445 17483 -160 962 15,380 +64  
Total Volume and Open Interest 111,850 158,245 -4,513  
DAX(EUREX) Weekly Monthly
Sep24 240723 18624.0 18774.0 18567.0 18670.0 +128.0 40,499 57,507 -773  
Dec24 240723 18808.0 18935.0 18781.0 18851.0 +131.0 0 201 +0  
Mar25 240723 19031.0 19031.0 19031.0 19031.0 +126.0        
Total Volume and Open Interest 40,499 57,708 -773  
Mini-DAX(EUREX)
Sep24 240723 18617.0 18774.0 18567.0 18670.0 +128.0 24,185 7,943 +449  
Dec24 240723 18767.0 18910.0 18767.0 18851.0 +131.0 10 37 -4  
Mar25 240723 19031.0 19031.0 19031.0 19031.0 +126.0        
Total Volume and Open Interest 24,195 7,980 +445  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep24 240723 4949 4980 4925 4944 +16 729,270 2,341,567 -26,158  
Dec24 240723 4957 4991 4957 4973 +17 2,041 45,379 +3  
Mar25 240723 5006 5006 5006 5006 +17 0 6,000 +0  
Total Volume and Open Interest 731,311 2,393,821 -26,155  
Swiss Market Index(EUREX) Weekly Monthly
Sep24 240723 12334 12368 12268 12310 -16 19,892 179,216 +307  
Dec24 240723 12350 12350 12350 12350 -15 1 1,495 -4  
Mar25 240723 12339 12339 12339 12339 -16 0 8 +0  
Total Volume and Open Interest 19,893 180,719 +303  
FT-SE 100(EURONEXT) Weekly Monthly
Sep24 240723 8218.00 8238.00 8157.50 8168.50 -48.00 66,719 481,543 -3,665  
Dec24 240723 8228.00 8284.00 8218.00 8227.00 -46.50 3 397 +0  
Mar25 240723 8256.00 8256.00 8256.00 8256.00 -46.50        
Total Volume and Open Interest 66,722 481,940 -3,665  
SPI 200(SFE) Weekly Monthly
Sep24 240723 7897.0 7967.0 7895.0 7941.0 +40.0 33,041 303,039 -7,452  
Dec24 240723 7995.0 7995.0 7995.0 7995.0 +40.0 3 48 +3  
Mar25 240723 7983.0 7983.0 7983.0 7983.0 +40.0        
Total Volume and Open Interest 33,044 303,681 -7,449  
FTSE MIB(ISE)
Sep24 240723 35005.00 35090.00 34765.00 34865.00 +16.00 12,517 93,597 +1,400  
Dec24 240723 34940.00 34940.00 34740.00 34805.00 +16.00 4 72 -3  
Mar25 240723 34985.00 34985.00 34985.00 34985.00 +16.00        
Total Volume and Open Interest 12,521 93,669 +1,397  
KOSPI 200(KFE)
Sep24 240723 384.50 386.70 382.40 383.20 +1.00 309,365 287,369 -3,602  
Dec24 240723 386.20 388.60 384.40 385.30 +0.95 828 23,275 -36  
Mar25 240723 385.90 386.30 385.70 386.25 +1.65 0 1,949 +0  
Total Volume and Open Interest 310,193 317,404 -3,558  
GSCI(CME) Weekly Monthly
Aug24 240723 553.10 553.60 550.95 552.05 -4.85 10 541 -1  
Sep24 240723 549.75 549.75 549.20 549.75 -4.85        
Oct24 240723 547.25 547.25 547.25 547.25 -9.85        
Total Volume and Open Interest 10 541 -1  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash

Central banks bought big, but the COT report waves a red flag. Seasonal gains await—Market players, read or regret! https://tinyurl.com/4antcta9