Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed July 24, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug24 240724 1115.25 1123.25 1104.50 1111.00 -6.50 51,623 64,760 -5,453 Hover/Click
Sep24 240724 1069.75 1075.50 1059.00 1060.25 -11.50 31,847 59,019 +1,185 Hover/Click
Nov24 240724 1075.00 1080.25 1062.75 1064.00 -11.50 163,051 434,371 -2,011 Hover/Click
Jan25 240724 1088.50 1093.25 1076.25 1077.75 -11.75 28,277 71,425 +167 Hover/Click
Mar25 240724 1097.00 1101.50 1085.00 1087.00 -11.00 21,727 122,932 +974 Hover/Click
May25 240724 1105.00 1109.00 1093.50 1095.50 -10.25 8,400 37,204 +1,202 Hover/Click
Jul25 240724 1111.25 1116.00 1101.50 1103.50 -9.50 5,255 25,837 +864 Hover/Click
Aug25 240724 1103.25 1110.50 1098.00 1098.50 -9.00 76 1,778 +0 Hover/Click
Sep25 240724 1084.25 1091.25 1078.75 1080.25 -8.50 35 1,157 +1 Hover/Click
Nov25 240724 1084.00 1089.25 1075.75 1078.00 -8.00 2,262 15,379 +524 Hover/Click
Jan26 240724 1089.25 1099.75 1087.75 1089.25 -8.25 0 332 +0 Hover/Click
Mar26 240724 1091.00 1100.50 1089.75 1091.00 -8.25 0 44 +0 Hover/Click
May26 240724 1095.50 1103.75 1095.50 1095.50 -8.00 0 130 +0 Hover/Click
Jul26 240724 1102.00 1111.00 1100.75 1102.00 -7.75 13 214 +0 Hover/Click
Total Volume and Open Interest 312,612 834,895 -2,546  
Soybean Meal(CBOT) Weekly Monthly
Aug24 240724 342.70 347.90 340.40 343.40 +0.70 34,695 50,731 -4,779 Hover/Click
Sep24 240724 326.00 331.70 322.70 326.10 +0.70 30,968 66,410 +1,779 Hover/Click
Oct24 240724 317.10 324.00 314.20 318.20 +1.10 19,961 46,564 +96 Hover/Click
Dec24 240724 319.60 326.30 316.00 320.60 +1.50 52,223 250,600 -1,506 Hover/Click
Jan25 240724 320.80 327.00 317.00 321.40 +1.30 10,438 46,805 -624 Hover/Click
Mar25 240724 322.10 327.80 318.50 323.00 +1.40 7,447 33,005 +391 Hover/Click
May25 240724 323.60 329.90 321.10 325.40 +1.30 2,500 16,688 +347 Hover/Click
Jul25 240724 327.10 333.00 324.40 328.80 +1.40 3,288 12,808 +165 Hover/Click
Aug25 240724 326.00 333.50 325.30 329.50 +1.40 292 3,168 +11 Hover/Click
Sep25 240724 326.50 333.10 325.10 329.50 +1.50 225 2,908 +22 Hover/Click
Total Volume and Open Interest 162,300 534,537 -3,976  
Soybean Oil(CBOT) Weekly Monthly
Aug24 240724 46.66 46.66 45.91 46.02 -0.64 42,889 47,870 -8,908 Hover/Click
Sep24 240724 46.08 46.08 45.17 45.28 -0.80 42,854 87,930 +4,322 Hover/Click
Oct24 240724 45.47 45.47 44.44 44.55 -0.92 24,795 65,500 +1,063 Hover/Click
Dec24 240724 45.13 45.15 43.97 44.10 -1.03 67,839 234,301 +3,338 Hover/Click
Jan25 240724 44.90 44.94 43.86 43.98 -1.04 14,848 64,657 +795 Hover/Click
Mar25 240724 44.80 44.87 43.83 43.94 -1.01 7,877 41,113 -56 Hover/Click
May25 240724 44.81 44.82 43.83 43.94 -0.97 3,142 15,847 +214 Hover/Click
Jul25 240724 44.73 44.73 43.78 43.88 -0.90 3,811 10,913 +584 Hover/Click
Aug25 240724 43.60 43.92 43.53 43.62 -0.86 167 1,842 -45 Hover/Click
Sep25 240724 43.45 43.59 43.21 43.28 -0.83 94 1,666 +2 Hover/Click
Total Volume and Open Interest 208,948 578,968 +1,358  
Canola(WCE) Weekly Monthly
Nov24 240724 678.3 678.3 667.8 670.6 -7.8 42,326 207,616 -1,454 Hover/Click
Jan25 240724 682.3 682.3 672.8 675.1 -7.7 9,030 39,311 +105 Hover/Click
Mar25 240724 681.5 684.4 675.7 677.9 -6.0 5,076 19,471 +127 Hover/Click
May25 240724 678.5 682.0 673.7 676.0 -3.3 2,599 7,618 -86 Hover/Click
Jul25 240724 669.0 676.2 668.5 671.7 +1.1 960 2,650 +613 Hover/Click
Nov25 240724 632.6 632.6 632.6 632.6 +1.9 8 879 +4 Hover/Click
Total Volume and Open Interest 59,999 277,553 -691  
Corn(CBOT) Weekly Monthly
Sep24 240724 401.50 409.50 399.00 403.75 +1.25 143,835 585,918 -2,788 Hover/Click
Dec24 240724 416.50 423.75 414.50 418.00 +0.75 175,647 691,420 +11,811 Hover/Click
Mar25 240724 430.00 437.50 428.75 432.25 +1.00 36,786 146,980 -870 Hover/Click
May25 240724 440.25 446.75 438.50 442.25 +1.00 8,674 36,732 +597 Hover/Click
Jul25 240724 447.00 453.25 445.50 449.00 +0.75 10,899 65,074 +50 Hover/Click
Sep25 240724 449.25 454.00 447.75 450.50 +0.25 3,855 15,290 +333 Hover/Click
Dec25 240724 455.75 459.50 454.50 457.00 +0.25 6,332 50,249 +601 Hover/Click
Mar26 240724 468.50 470.25 465.75 467.75 +0.25 585 2,029 +90 Hover/Click
May26 240724 475.75 475.75 473.75 473.75 +0.25 14 332 -1 Hover/Click
Jul26 240724 476.25 480.00 475.50 477.25 unch 54 514 +8 Hover/Click
Total Volume and Open Interest 386,864 1,597,184 +9,775  
Wheat(CBOT) Weekly Monthly
Sep24 240724 542.50 555.50 537.25 547.00 +4.25 41,164 208,093 +6 Hover/Click
Dec24 240724 567.75 579.50 561.75 571.00 +3.25 18,191 130,748 +126 Hover/Click
Mar25 240724 588.00 599.00 583.00 591.00 +2.25 8,154 49,617 +288 Hover/Click
May25 240724 595.75 609.75 595.00 602.00 +1.75 2,288 8,419 +89 Hover/Click
Jul25 240724 601.00 613.75 599.75 606.25 +2.25 1,588 18,666 +92 Hover/Click
Sep25 240724 611.50 623.00 610.00 616.25 +2.75 365 2,210 +93 Hover/Click
Total Volume and Open Interest 71,958 421,227 +727  
Wheat(KCBT) Weekly Monthly
Sep24 240724 566.00 575.75 560.00 567.50 +0.75 19,020 128,290 -178 Hover/Click
Dec24 240724 582.00 592.25 576.50 583.75 +0.50 11,172 73,742 -250 Hover/Click
Mar25 240724 596.50 605.50 591.00 597.50 +0.75 3,362 28,425 -102 Hover/Click
May25 240724 603.50 612.25 598.00 605.00 +1.25 790 5,123 +132 Hover/Click
Jul25 240724 601.00 609.75 595.75 603.00 +2.00 355 6,668 +170 Hover/Click
Sep25 240724 605.00 616.75 605.00 610.00 +2.00 6 459 +2 Hover/Click
Dec25 240724 616.50 628.00 616.50 621.50 +2.25 7 268 +1 Hover/Click
Total Volume and Open Interest 34,712 243,019 -225  
Wheat(MGE) Weekly Monthly
Sep24 240724 614.75 621.50 608.25 610.75 -4.75 5,793 44,436 -983 Hover/Click
Dec24 240724 630.25 638.75 625.25 628.25 -4.75 3,071 18,838 -247 Hover/Click
Mar25 240724 643.00 653.75 642.00 644.00 -3.50 636 8,876 +65 Hover/Click
May25 240724 652.25 662.75 652.25 654.00 -3.25 277 3,298 -26 Hover/Click
Jul25 240724 659.25 668.00 659.25 662.75 -2.50 43 338 +4 Hover/Click
Sep25 240724 660.75 665.75 652.00 659.00 -5.50 23 385 +3 Hover/Click
Total Volume and Open Interest 9,855 76,352 -1,186  
Oats(CBOT) Weekly Monthly
Sep24 240724 339.00 342.00 330.50 332.75 -8.25 199 1,168 -94 Hover/Click
Dec24 240724 334.00 337.00 324.00 327.00 -7.00 305 4,011 +10 Hover/Click
Mar25 240724 336.50 336.50 328.75 329.00 -7.50 8 184 +3 Hover/Click
May25 240724 331.00 331.00 331.00 331.00 -7.50 0 7 +0 Hover/Click
Total Volume and Open Interest 512 5,392 -81  
Rough Rice(CBOT) Weekly Monthly
Sep24 240724 14.69 15.06 14.65 14.79 +0.06 687 8,809 +4 Hover/Click
Nov24 240724 15.01 15.28 14.90 15.02 +0.07 127 973 +59 Hover/Click
Jan25 240724 15.25 15.25 15.25 15.25 +0.08 13 110 +11 Hover/Click
Mar25 240724 15.44 15.44 15.44 15.44 +0.07 0 139 +0 Hover/Click
Total Volume and Open Interest 827 10,032 +74  
Live Cattle(CME) Weekly Monthly
Aug24 240724 186.300 187.150 185.985 186.900 +0.600 20,263 46,353 -3,392 Hover/Click
Oct24 240724 186.000 186.600 185.250 186.285 +0.155 22,931 140,982 +2,009 Hover/Click
Dec24 240724 187.185 187.830 186.330 187.285 -0.115 8,587 67,928 +754 Hover/Click
Feb25 240724 188.950 189.500 187.800 188.600 -0.500 5,737 36,354 +444 Hover/Click
Apr25 240724 190.750 191.130 189.435 190.185 -0.695 2,239 22,242 +468 Hover/Click
Jun25 240724 184.100 184.330 182.600 183.330 -0.720 320 7,834 +53 Hover/Click
Total Volume and Open Interest 60,343 325,916 +381  
Feeder Cattle(CME) Weekly Monthly
Aug24 240724 258.750 259.100 256.275 257.130 -1.620 6,172 13,275 -790 Hover/Click
Sep24 240724 258.500 258.775 256.050 256.700 -1.900 3,900 13,510 +566 Hover/Click
Oct24 240724 258.250 258.685 255.985 256.380 -2.055 2,630 9,538 -120 Hover/Click
Nov24 240724 257.400 258.050 255.300 255.685 -2.000 1,349 6,488 +97 Hover/Click
Jan25 240724 255.330 255.650 252.950 253.400 -1.900 588 3,959 +38 Hover/Click
Mar25 240724 254.950 255.880 253.200 253.750 -1.900 332 2,419 +33 Hover/Click
Apr25 240724 257.750 258.000 255.485 255.985 -1.645 79 586 +8 Hover/Click
Total Volume and Open Interest 15,102 50,403 -155  
Lean Hogs(CME) Weekly Monthly
Aug24 240724 93.030 94.380 92.980 93.780 +0.130 14,887 37,905 -1,581 Hover/Click
Oct24 240724 76.300 78.080 76.200 78.030 +0.900 24,868 104,758 -842 Hover/Click
Dec24 240724 68.730 70.250 68.550 70.200 +0.770 14,366 54,473 +643 Hover/Click
Feb25 240724 72.880 73.880 72.730 73.780 +0.550 5,193 20,862 +285 Hover/Click
Apr25 240724 77.500 78.750 77.500 78.600 +0.750 2,651 17,569 +144 Hover/Click
May25 240724 83.500 85.530 83.500 85.300 +1.670 213 443 -52  
Jun25 240724 90.500 91.230 90.280 91.050 +0.650 1,263 4,800 +177 Hover/Click
Jul25 240724 91.500 91.930 91.380 91.830 +0.530 362 1,338 +66 Hover/Click
Total Volume and Open Interest 63,985 243,257 -1,089  
Class III Milk(CME) Weekly Monthly
Jul24 240724 19.89 19.90 19.81 19.86 -0.02 194 3,569 +66 Hover/Click
Aug24 240724 20.38 20.50 20.26 20.43 +0.17 746 3,608 -151 Hover/Click
Sep24 240724 21.06 21.35 21.05 21.33 +0.28 672 3,181 +245 Hover/Click
Oct24 240724 21.04 21.24 20.97 21.19 +0.10 456 2,479 +185 Hover/Click
Nov24 240724 20.41 20.45 20.33 20.44 +0.02 52 1,656 +22 Hover/Click
Dec24 240724 19.59 19.69 19.59 19.69 -0.05 24 1,482 -5 Hover/Click
Jan25 240724 18.88 18.90 18.86 18.90 -0.04 16 761 +2 Hover/Click
Feb25 240724 18.58 18.58 18.56 18.58 unch 19 838 +7 Hover/Click
Mar25 240724 18.45 18.46 18.45 18.45 +0.05 2 681 +1 Hover/Click
Apr25 240724 18.28 18.28 18.28 18.28 +0.01 2 468 +2 Hover/Click
May25 240724 18.25 18.25 18.25 18.25 unch 0 429 +0 Hover/Click
Jun25 240724 18.24 18.24 18.24 18.24 unch 0 307 +0 Hover/Click
Jul25 240724 18.40 18.40 18.40 18.40 unch 0 278 +0 Hover/Click
Total Volume and Open Interest 2,183 20,426 +374  
Cocoa(ICE) Weekly Monthly
Sep24 240724 8225 8485 8123 8227 -59 6,276 47,274 +636 Hover/Click
Dec24 240724 7308 7430 7119 7153 -137 3,653 46,683 +222 Hover/Click
Mar25 240724 6550 6678 6406 6425 -138 1,651 24,492 +251 Hover/Click
May25 240724 6356 6430 6182 6196 -147 615 8,838 +24 Hover/Click
Jul25 240724 6194 6241 6015 6033 -148 274 7,103 +12 Hover/Click
Sep25 240724 6038 6076 5856 5877 -150 83 2,225 +5 Hover/Click
Dec25 240724 5919 5919 5722 5722 -149 34 2,744 +3 Hover/Click
Total Volume and Open Interest 12,589 139,449 +1,152  
Coffee "C"(ICE) Weekly Monthly
Sep24 240724 238.00 238.60 230.55 231.15 -7.95 13,521 107,251 -90 Hover/Click
Dec24 240724 236.90 236.90 229.55 230.10 -7.40 8,936 69,519 +767 Hover/Click
Mar25 240724 235.15 235.15 228.20 228.80 -7.05 4,260 37,547 +758 Hover/Click
May25 240724 232.75 232.75 225.85 226.40 -6.50 998 9,161 -10 Hover/Click
Jul25 240724 229.25 229.30 223.65 224.25 -5.85 286 5,637 -44 Hover/Click
Sep25 240724 227.50 227.50 221.70 222.10 -5.40 137 3,775 +24 Hover/Click
Total Volume and Open Interest 28,183 241,117 +1,403  
Orange Juice(ICE) Weekly Monthly
Sep24 240724 431.25 437.35 423.50 423.95 -9.20 432 7,835 -36 Hover/Click
Nov24 240724 425.50 430.65 420.00 420.40 -6.05 116 1,385 +5 Hover/Click
Jan25 240724 419.65 419.65 412.15 413.30 -3.30 25 365 +9 Hover/Click
Mar25 240724 405.50 405.50 405.50 405.50 -2.00 0 43 +0 Hover/Click
May25 240724 395.85 395.85 395.85 395.85 -0.65 0 1 +0 Hover/Click
Jul25 240724 386.80 386.80 386.80 386.80 -0.75       Hover/Click
Total Volume and Open Interest 573 9,630 -22  
Sugar #11(ICE) Weekly Monthly
Oct24 240724 18.20 18.31 17.86 17.91 -0.25 55,653 344,464 +1,754 Hover/Click
Mar25 240724 18.54 18.62 18.20 18.23 -0.28 16,261 192,385 +2,315 Hover/Click
May25 240724 17.87 17.90 17.52 17.55 -0.27 11,412 83,696 +459 Hover/Click
Jul25 240724 17.63 17.63 17.27 17.29 -0.26 9,957 69,623 +1,051 Hover/Click
Oct25 240724 17.64 17.64 17.35 17.35 -0.23 4,209 41,140 -9 Hover/Click
Mar26 240724 17.90 17.90 17.64 17.65 -0.20 2,319 21,678 +543 Hover/Click
May26 240724 17.35 17.35 17.22 17.23 -0.11 629 9,864 +94 Hover/Click
Jul26 240724 17.14 17.14 17.04 17.06 -0.05 439 10,225 +137 Hover/Click
Oct26 240724 17.16 17.19 17.12 17.16 -0.02 178 8,953 +19 Hover/Click
Total Volume and Open Interest 101,280 787,803 +6,420  
London Cocoa(LCE) Weekly Monthly
Sep24 240724 6823 6870 6650 6677 -129 2,778 60,656 -176 Hover/Click
Dec24 240724 5752 5824 5565 5593 -151 2,457 51,981 +6 Hover/Click
Mar25 240724 5123 5196 4966 4982 -139 1,364 52,883 -116 Hover/Click
May25 240724 4927 4970 4770 4783 -134 661 20,298 +0 Hover/Click
Jul25 240724 4760 4790 4605 4624 -129 1,189 12,839 +748 Hover/Click
Sep25 240724 4573 4625 4450 4473 -125 257 7,954 -52 Hover/Click
Dec25 240724 4412 4412 4310 4316 -120 108 11,392 +29 Hover/Click
Total Volume and Open Interest 8,814 218,212 +439  
London Sugar(LCE) Weekly Monthly
Oct24 240724 526.70 531.30 518.90 521.90 -3.80 6,875 46,964 -17 Hover/Click
Dec24 240724 514.20 518.20 505.30 507.10 -5.90 2,263 17,927 +260 Hover/Click
Mar25 240724 511.50 514.70 502.50 504.50 -6.00 1,355 19,288 -116 Hover/Click
May25 240724 510.30 512.20 500.90 502.60 -5.70 724 5,551 -39 Hover/Click
Aug25 240724 506.70 508.60 499.10 501.00 -4.10 394 3,467 +18 Hover/Click
Total Volume and Open Interest 11,817 98,109 +108  
Cotton(ICE) Weekly Monthly
Oct24 240724 68.01 68.01 65.90 67.01 -1.02 94 373 -5 Hover/Click
Dec24 240724 69.48 69.53 67.50 68.65 -0.83 24,883 160,090 +2,442 Hover/Click
Mar25 240724 71.36 71.43 69.40 70.41 -0.95 6,141 35,472 +574 Hover/Click
May25 240724 72.83 72.83 70.88 71.82 -1.00 2,746 10,522 -175 Hover/Click
Jul25 240724 73.73 73.73 72.03 72.93 -0.94 1,562 7,112 +327 Hover/Click
Oct25 240724 72.86 72.86 72.20 72.59 -0.45 190 113 +71 Hover/Click
Total Volume and Open Interest 36,491 224,450 +3,434  
Crude Oil(NYM) Weekly Monthly
Sep24 240724 77.45 78.19 76.98 77.59 +0.63 417,941 405,218 -4,614 Hover/Click
Oct24 240724 76.35 77.08 75.93 76.58 +0.66 191,991 211,604 -4,445 Hover/Click
Nov24 240724 75.47 76.22 75.13 75.79 +0.69 80,712 118,329 +2,727 Hover/Click
Dec24 240724 74.78 75.48 74.44 75.12 +0.71 101,491 236,517 +3,442 Hover/Click
Jan25 240724 74.20 74.91 73.90 74.56 +0.71 25,181 88,288 +1,147 Hover/Click
Feb25 240724 73.73 74.42 73.45 74.09 +0.70 14,243 47,167 -1,189 Hover/Click
Mar25 240724 73.35 73.98 73.05 73.68 +0.70 25,978 53,801 +954 Hover/Click
Apr25 240724 72.77 73.52 72.71 73.29 +0.69 3,600 31,306 -120 Hover/Click
May25 240724 72.33 73.11 72.33 72.93 +0.70 3,637 30,924 +266 Hover/Click
Jun25 240724 72.19 72.88 71.97 72.58 +0.69 31,654 120,330 +1,022 Hover/Click
Jul25 240724 71.70 72.29 71.70 72.19 +0.66 940 33,247 +188 Hover/Click
Aug25 240724 71.43 72.05 71.43 71.85 +0.66 1,667 22,100 +105 Hover/Click
Sep25 240724 71.50 71.69 71.38 71.53 +0.65 3,856 34,502 +130 Hover/Click
Oct25 240724 71.22 71.22 71.22 71.22 +0.65 305 16,245 +58 Hover/Click
Nov25 240724 70.93 70.93 70.93 70.93 +0.64 1,099 14,974 -300 Hover/Click
Dec25 240724 70.34 70.95 70.11 70.66 +0.64 33,241 129,547 +2,120 Hover/Click
Total Volume and Open Interest 955,544 1,808,365 +4,226  
e-miNY Crude Oil(NYM)
Sep24 240724 77.425 78.200 77.000 77.600 +0.650 5,938 1,763 +365  
Oct24 240724 76.350 77.075 75.950 76.575 +0.650 657 161 +35  
Nov24 240724 75.975 76.200 75.150 75.800 +0.700 67 84 +51  
Dec24 240724 74.650 75.475 74.450 75.125 +0.725 26 203 +4  
Jan25 240724 74.500 74.550 74.300 74.550 +0.700 5 11 +4  
Feb25 240724 73.600 74.400 73.600 74.100 +0.700 5 3 +0  
Mar25 240724 73.675 73.675 73.675 73.675 +0.700 0 3 +0  
Apr25 240724 73.300 73.300 73.300 73.300 +0.700 0 2 +0  
May25 240724 72.925 72.925 72.925 72.925 +0.675 0 37 +0  
Jun25 240724 72.575 72.575 72.575 72.575 +0.675 0 2 +0  
Total Volume and Open Interest 6,722 2,356 +481  
NY Harbor ULSD(NYM) Weekly Monthly
Aug24 240724 242.32 245.86 241.41 245.24 +4.25 25,242 34,005 -5,059 Hover/Click
Sep24 240724 244.14 247.62 243.08 246.90 +4.19 55,794 100,392 +3,051 Hover/Click
Oct24 240724 245.16 248.77 244.35 247.99 +4.06 20,580 46,670 +1,284 Hover/Click
Nov24 240724 245.46 248.88 244.59 248.03 +3.81 9,638 33,042 +461 Hover/Click
Dec24 240724 244.97 248.14 244.05 247.29 +3.53 16,534 52,208 +113 Hover/Click
Jan25 240724 245.10 248.29 244.32 247.43 +3.36 4,821 22,726 +314 Hover/Click
Feb25 240724 244.60 247.76 243.92 246.92 +3.21 3,026 12,412 +38 Hover/Click
Mar25 240724 243.26 246.31 242.53 245.45 +3.09 3,396 20,393 +555 Hover/Click
Apr25 240724 242.68 243.59 242.68 243.39 +3.00 1,230 8,267 +203 Hover/Click
May25 240724 240.86 242.58 240.31 241.96 +2.95 679 3,496 +49 Hover/Click
Jun25 240724 238.70 241.70 238.21 240.91 +2.92 3,038 25,275 +590 Hover/Click
Jul25 240724 240.20 241.71 239.77 240.93 +2.85 373 2,600 +16 Hover/Click
Aug25 240724 240.35 241.86 240.35 241.15 +2.80 297 1,341 +16 Hover/Click
Sep25 240724 241.48 241.92 241.41 241.46 +2.75 334 1,612 +103 Hover/Click
Total Volume and Open Interest 146,211 379,769 +1,797  
RBOB Gasoline(NYM) Weekly Monthly
Aug24 240724 243.77 246.80 242.47 245.15 +3.74 38,376 56,146 -4,717 Hover/Click
Sep24 240724 239.71 242.79 238.50 241.29 +3.72 74,355 128,172 +692 Hover/Click
Oct24 240724 220.64 223.70 219.67 222.32 +3.48 34,470 65,282 +1,381 Hover/Click
Nov24 240724 214.50 217.52 213.77 216.16 +3.13 13,510 43,844 +1,526 Hover/Click
Dec24 240724 210.54 213.35 209.77 212.04 +2.90 11,820 41,314 +739 Hover/Click
Jan25 240724 208.39 211.55 208.13 210.30 +2.75 3,575 20,398 -233 Hover/Click
Feb25 240724 208.58 211.78 208.58 210.63 +2.60 1,372 7,704 +117 Hover/Click
Mar25 240724 210.91 213.38 210.49 212.32 +2.58 1,873 13,832 +88 Hover/Click
Apr25 240724 230.63 231.32 229.63 231.21 +2.60 202 6,551 -41 Hover/Click
May25 240724 230.47 231.53 229.67 231.00 +2.58 177 2,222 -41 Hover/Click
Total Volume and Open Interest 180,164 396,352 -488  
e-miNY RBOB Gasoline(NYM)
Aug24 240724 245.20 245.20 245.15 245.15 +3.74 0 2 +0  
Sep24 240724 241.29 241.30 241.29 241.29 +3.72        
Oct24 240724 222.32 222.32 222.32 222.32 +3.48        
Nov24 240724 216.16 216.16 216.16 216.16 +3.13        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Aug24 240724 2.153 2.170 2.102 2.117 -0.070 112,276 39,762 -22,454 Hover/Click
Sep24 240724 2.190 2.208 2.139 2.158 -0.066 127,415 361,250 +3,536 Hover/Click
Oct24 240724 2.310 2.325 2.254 2.268 -0.077 53,677 142,782 +4,102 Hover/Click
Nov24 240724 2.780 2.781 2.711 2.725 -0.091 28,338 145,518 +432 Hover/Click
Dec24 240724 3.311 3.311 3.238 3.257 -0.092 20,149 87,179 -174 Hover/Click
Jan25 240724 3.590 3.599 3.527 3.546 -0.092 22,853 132,707 +1,280 Hover/Click
Feb25 240724 3.439 3.447 3.381 3.399 -0.086 6,994 48,759 +679 Hover/Click
Mar25 240724 3.078 3.086 3.027 3.040 -0.074 8,344 119,229 +564 Hover/Click
Apr25 240724 2.888 2.906 2.851 2.873 -0.055 6,796 71,916 -52 Hover/Click
May25 240724 2.927 2.948 2.893 2.917 -0.050 6,058 43,486 -221 Hover/Click
Jun25 240724 3.088 3.109 3.054 3.078 -0.048 3,204 24,544 +502 Hover/Click
Jul25 240724 3.266 3.289 3.235 3.263 -0.041 1,786 22,042 -156 Hover/Click
Aug25 240724 3.315 3.329 3.275 3.308 -0.036 2,606 15,088 +64 Hover/Click
Sep25 240724 3.280 3.293 3.240 3.270 -0.037 1,989 12,691 +153 Hover/Click
Oct25 240724 3.340 3.355 3.303 3.332 -0.037 3,601 40,336 +228 Hover/Click
Nov25 240724 3.634 3.656 3.611 3.635 -0.037 1,847 13,472 +66 Hover/Click
Total Volume and Open Interest 416,591 1,532,886 -8,907  
Brent Crude Oil(ICE) Weekly Monthly
Sep24 240724 81.46 82.23 80.93 81.71 +0.70 384,324 289,554 -35,486 Hover/Click
Oct24 240724 80.53 81.29 80.09 80.82 +0.75 417,059 547,644 +46,711 Hover/Click
Nov24 240724 79.69 80.52 79.37 80.09 +0.78 202,523 324,362 +14,480 Hover/Click
Dec24 240724 79.09 79.92 78.82 79.51 +0.78 197,516 319,349 -4,046 Hover/Click
Jan25 240724 78.60 79.42 78.35 79.03 +0.77 47,323 117,557 +53 Hover/Click
Feb25 240724 78.20 78.97 77.98 78.63 +0.77 20,654 66,639 -212 Hover/Click
Mar25 240724 77.84 78.60 77.63 78.27 +0.77 30,224 95,880 -2,681 Hover/Click
Apr25 240724 77.50 78.27 77.31 77.94 +0.77 13,415 48,605 -1,205 Hover/Click
May25 240724 77.18 77.94 76.99 77.62 +0.76 8,853 55,183 +35 Hover/Click
Jun25 240724 76.87 77.62 76.67 77.30 +0.75 32,963 134,049 +472 Hover/Click
Jul25 240724 76.40 77.28 76.40 76.99 +0.74 3,425 30,927 +1,090 Hover/Click
Aug25 240724 76.13 76.97 76.10 76.68 +0.73 2,078 27,535 -346 Hover/Click
Sep25 240724 76.36 76.36 76.36 76.36 +0.71 3,707 33,297 +1,196 Hover/Click
Oct25 240724 76.06 76.06 76.06 76.06 +0.70 905 18,152 +118 Hover/Click
Total Volume and Open Interest 1,431,885 2,488,569 +27,738  
Gas Oil(ICE) Weekly Monthly
Aug24 240724 744.25 755.00 742.00 752.50 +15.50 61,339 135,153 -4,748 Hover/Click
Sep24 240724 746.50 756.00 743.50 753.50 +14.75 76,180 177,928 +2,681 Hover/Click
Oct24 240724 747.25 757.00 744.50 754.50 +14.00 42,335 114,231 +1,469 Hover/Click
Nov24 240724 743.00 752.50 740.75 750.00 +13.00 18,176 79,717 -153 Hover/Click
Dec24 240724 737.75 747.00 735.50 744.50 +12.25 45,091 120,655 +2,006 Hover/Click
Jan25 240724 735.25 745.00 734.25 742.50 +11.75 10,655 48,037 +1,188 Hover/Click
Feb25 240724 734.00 742.75 732.50 740.75 +11.25 4,131 24,760 -569 Hover/Click
Mar25 240724 730.00 739.75 729.75 737.75 +10.50 6,485 46,498 +39 Hover/Click
Apr25 240724 727.50 735.75 726.00 734.00 +9.75 1,790 13,509 -150 Hover/Click
May25 240724 722.75 732.50 722.75 730.75 +9.25 1,570 12,300 +341 Hover/Click
Total Volume and Open Interest 287,724 901,518 +3,493  
WTI Crude Oil(ICE) Weekly Monthly
Sep24 240724 77.38 78.18 76.99 77.59 +0.63 70,476 96,092 -7,242 Hover/Click
Oct24 240724 76.25 77.08 75.95 76.58 +0.66 85,920 65,885 -897 Hover/Click
Nov24 240724 75.40 76.16 75.14 75.79 +0.69 61,650 33,249 +736 Hover/Click
Dec24 240724 74.72 75.46 74.45 75.12 +0.71 79,052 105,291 +3,648 Hover/Click
Jan25 240724 73.94 74.85 73.90 74.56 +0.71 27,561 24,917 +837 Hover/Click
Feb25 240724 73.92 74.34 73.52 74.09 +0.70 12,001 17,894 +86 Hover/Click
Mar25 240724 73.50 73.91 73.06 73.68 +0.70 9,401 24,620 +516 Hover/Click
Apr25 240724 73.11 73.51 73.11 73.29 +0.69 919 12,304 -6 Hover/Click
May25 240724 72.75 73.05 72.75 72.93 +0.69 604 11,854 -63 Hover/Click
Jun25 240724 72.65 72.80 72.12 72.58 +0.69 8,958 36,608 +424 Hover/Click
Jul25 240724 72.19 72.19 72.19 72.19 +0.66 143 11,056 -63 Hover/Click
Aug25 240724 71.85 71.85 71.85 71.85 +0.66 172 11,051 +8 Hover/Click
Sep25 240724 71.53 71.53 71.53 71.53 +0.65 157 13,989 -51 Hover/Click
Oct25 240724 71.22 71.22 71.22 71.22 +0.65 93 11,257 +89 Hover/Click
Nov25 240724 70.93 70.93 70.93 70.93 +0.64 21 11,364 -2 Hover/Click
Dec25 240724 70.49 70.90 70.29 70.66 +0.64 12,937 56,131 +6,848 Hover/Click
Total Volume and Open Interest 372,640 607,921 +6,126  
US Dollar Index(ICE) Weekly Monthly
Sep24 240724 104.220 104.285 103.845 104.122 -0.053 8,510 38,412 -77 Hover/Click
Dec24 240724 103.890 103.890 103.500 103.747 -0.053 19 406 +3 Hover/Click
Mar25 240724 103.397 103.397 103.397 103.397 -0.052       Hover/Click
Total Volume and Open Interest 8,529 38,818 -74  
Australian Dollar(CME) Weekly Monthly
Sep24 240724 66.24 66.25 65.86 65.88 -0.34 92,435 223,900 -419 Hover/Click
Dec24 240724 66.31 66.34 65.98 65.98 -0.35 65 1,368 +21 Hover/Click
Mar25 240724 66.13 66.20 66.01 66.01 -0.36 0 99 +0 Hover/Click
Total Volume and Open Interest 93,515 226,258 -373  
British Pound(CME) Weekly Monthly
Sep24 240724 129.14 129.43 128.83 129.09 unch 69,599 276,044 -1,080 Hover/Click
Dec24 240724 128.95 129.47 128.90 129.14 unch 39 12,013 +8 Hover/Click
Mar25 240724 129.15 129.45 128.93 129.15 -0.01 0 215 +0 Hover/Click
Total Volume and Open Interest 69,751 289,241 -1,005  
Canadian Dollar(CME) Weekly Monthly
Sep24 240724 72.66 72.69 72.49 72.51 -0.19 58,272 309,615 +5,964 Hover/Click
Dec24 240724 72.83 72.85 72.66 72.68 -0.19 238 4,654 +23 Hover/Click
Mar25 240724 72.90 73.00 72.84 72.84 -0.18 1 722 +1 Hover/Click
Jun25 240724 73.00 73.12 72.97 72.97 -0.17 1 213 +1 Hover/Click
Total Volume and Open Interest 58,726 315,684 +5,947  
Japanese Yen(CME) Weekly Monthly
Sep24 240724 64.80 65.85 64.63 65.46 +0.67 158,152 304,546 +5,279 Hover/Click
Dec24 240724 65.58 66.68 65.48 66.30 +0.67 126 1,874 -19 Hover/Click
Mar25 240724 66.58 67.40 66.29 67.10 +0.67 1 125 +0 Hover/Click
Total Volume and Open Interest 158,584 307,183 +5,233  
Swiss Franc(CME) Weekly Monthly
Sep24 240724 112.93 114.00 112.82 113.63 +0.71 26,306 91,846 +571 Hover/Click
Dec24 240724 114.05 115.19 114.02 114.84 +0.72 8 655 -1 Hover/Click
Mar25 240724 116.00 116.34 115.21 116.00 +0.72 0 56 +0 Hover/Click
Total Volume and Open Interest 26,314 92,633 +570  
EuroFX(CME) Weekly Monthly
Sep24 240724 108.82 108.94 108.52 108.65 -0.15 187,637 659,061 -11,613 Hover/Click
Dec24 240724 109.23 109.39 108.99 109.11 -0.15 382 6,652 +0 Hover/Click
Mar25 240724 109.55 109.80 109.55 109.56 -0.15 2 2,558 -1 Hover/Click
Total Volume and Open Interest 188,377 672,022 -11,611  
Mexican Peso(CME) Weekly Monthly
Sep24 240724 546.25 546.25 538.13 539.25 -7.00 46,475 197,132 -2,057 Hover/Click
Dec24 240724 536.63 536.63 530.50 531.63 -7.00 39 1,483 +17 Hover/Click
Total Volume and Open Interest 46,550 198,691 -2,004  
New Zealand Dollar(CME) Weekly Monthly
Sep24 240724 59.5300 59.5600 59.1400 59.2600 -0.2700 30,971 63,337 +2,663 Hover/Click
Dec24 240724 59.2300 59.5600 59.1700 59.2700 -0.2700 6 252 +2 Hover/Click
Total Volume and Open Interest 30,977 63,589 +2,665  
Brazilian Real(CME) Weekly Monthly
Aug24 240724 178.65 178.80 176.50 176.55 -2.05 12,305 89,140 +177  
Sep24 240724 177.95 178.35 175.80 175.95 -2.05 2,244 4,568 +1,375 Hover/Click
Oct24 240724 178.00 178.00 175.40 175.50 -2.00 2 7 +1  
Nov24 240724 174.95 174.95 174.95 174.95 -1.95        
Total Volume and Open Interest 14,551 93,717 +1,553  
Bitcoin RR(CME) Weekly Monthly
Jul24 240724 65895 67230 65535 65700 +135 12,316 7,691 -3,238 Hover/Click
Aug24 240724 66630 68005 66255 66445 +150 8,216 22,745 +2,270 Hover/Click
Sep24 240724 67295 68475 66790 66915 +135 475 1,672 +156 Hover/Click
Oct24 240724 67535 68925 67400 67400 +150 6 208 +3 Hover/Click
Nov24 240724 67890 69380 67890 67890 +170 0 52 +0 Hover/Click
Total Volume and Open Interest 21,016 32,435 -806  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep24 240724 118~260 119~090 117~290 118~010 -1~000 361,821 1,682,374 -7,104 Hover/Click
Dec24 240724 118~280 119~110 118~010 118~040 -1~000 100 5,511 +31 Hover/Click
Mar25 240724 118~060 118~060 118~060 118~060 -1~000 4 2 -1 Hover/Click
Total Volume and Open Interest 361,925 1,687,887 -7,074  
10-Year T-Notes(CBOT) Weekly Monthly
Sep24 240724 110~240 111~045 110~195 110~215 -0~065 1,402,604 4,578,544 +20,333 Hover/Click
Dec24 240724 111~065 111~170 111~010 111~020 -0~065 1,877 6,967 +818 Hover/Click
Mar25 240724 111~175 111~175 111~175 111~175 -0~065       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep24 240724 107~080 107~180 107~072 107~094 -0~006 810,209 6,455,571 -14,859 Hover/Click
Dec24 240724 107~304 107~304 107~214 107~232 +0~004 0 7 +0 Hover/Click
Mar25 240724 108~036 108~036 108~036 108~036 +0~004       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep24 240724 102~155 102~204 102~151 102~177 +0~015 599,369 4,438,631 -587 Hover/Click
Dec24 240724 102~280 103~006 102~276 102~304 +0~016 4 151 +2 Hover/Click
Mar25 240724 103~111 103~111 103~111 103~111 +0~016       Hover/Click
Total Volume and Open Interest 599,373 4,438,782 -585  
3-Mth SOFR(CME) Weekly Monthly
Sep24 240724 95.045 95.065 95.045 95.060 +0.020 41,997 260,998 +3,483  
Dec24 240724 95.300 95.330 95.295 95.325 +0.035 49,095 291,079 +2,884  
Mar25 240724 95.555 95.590 95.555 95.585 +0.045 34,176 247,964 +771  
Jun25 240724 95.775 95.820 95.775 95.815 +0.050 28,041 177,006 -104  
Sep25 240724 95.955 96.005 95.955 96.000 +0.055 26,258 159,397 -1,460  
Dec25 240724 96.095 96.135 96.095 96.130 +0.045 32,874 177,109 +1,812  
Mar26 240724 96.190 96.230 96.190 96.220 +0.040 23,419 103,243 -412  
Jun26 240724 96.265 96.295 96.260 96.285 +0.030 20,846 94,063 +425  
Sep26 240724 96.315 96.345 96.300 96.330 +0.025 9,945 48,564 +2,163  
Dec26 240724 96.350 96.375 96.335 96.360 +0.020 17,634 74,327 +1,245  
Mar27 240724 96.375 96.400 96.360 96.385 +0.020 10,911 58,296 -1,352  
Jun27 240724 96.400 96.420 96.380 96.405 +0.015 5,488 61,364 +333  
Sep27 240724 96.415 96.440 96.395 96.420 +0.015 3,070 50,503 -578  
Dec27 240724 96.430 96.445 96.405 96.425 +0.010 5,292 41,907 -17  
Mar28 240724 96.430 96.445 96.405 96.425 +0.005 2,626 13,664 -131  
Jun28 240724 96.425 96.445 96.400 96.420 +0.005 3,282 11,640 -357  
Sep28 240724 96.410 96.435 96.385 96.410 +0.005 2,521 4,937 +74  
Dec28 240724 96.395 96.415 96.375 96.390 unch 1,051 3,365 +16  
Total Volume and Open Interest 340,654 2,159,916 +4,364  
Ultra T-Bond(CBOT)
Sep24 240724 125~13 125~30 124~00 124~03 -1~20 260,560 1,659,457 -1,072  
Dec24 240724 126~04 126~08 124~24 124~24 -1~19 0 6 +0  
Mar25 240724 125~30 125~30 125~30 125~30 -1~19        
Total Volume and Open Interest 260,560 1,659,463 -1,072  
Ultra 10-Yr T-Note(CBOT)
Sep24 240724 114~075 114~210 113~295 113~310 -0~135 379,852 2,085,809 -1,525  
Dec24 240724 114~260 114~270 114~080 114~085 -0~135 10 17 +10  
Mar25 240724 114~195 114~195 114~195 114~195 -0~135        
Total Volume and Open Interest 379,862 2,085,826 -1,515  
30 Day Federal Funds(CBOT)
Jul24 240724 94.673 94.673 94.670 94.670 unch 9,303 386,315 +253  
Aug24 240724 94.680 94.690 94.675 94.685 +0.005 43,504 540,983 -2,880  
Sep24 240724 94.775 94.795 94.775 94.790 +0.015 16,357 113,108 +3,246  
Oct24 240724 94.915 94.950 94.915 94.945 +0.025 27,900 347,099 +8,369  
Nov24 240724 95.030 95.070 95.030 95.065 +0.030 17,896 164,040 +2,156  
Dec24 240724 95.160 95.210 95.160 95.195 +0.030 6,985 71,352 +56  
Total Volume and Open Interest 159,033 1,873,932 +16,867  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep24 240724 142.91 142.92 142.66 142.67 -0.24 748 15,644 +221 Hover/Click
Dec24 240724 141.75 141.75 141.75 141.75 -0.24       Hover/Click
Mar25 240724 141.51 141.51 141.51 141.51 -0.24       Hover/Click
Total Volume and Open Interest 748 15,644 +221  
Euro-Buxl(EUREX)
Sep24 240724 131.20 132.02 129.78 130.88 -0.64 85,397 199,233 +1,740  
Dec24 240724 131.30 131.30 130.96 130.96 -0.60 1 6 +1  
Mar25 240724 131.40 131.40 131.40 131.40 -0.22        
Total Volume and Open Interest 85,398 199,239 +1,741  
Euro-Bund(EUREX) Weekly Monthly
Sep24 240724 132.13 132.66 131.91 132.34 +0.04 727,180 1,259,466 +34,580 Hover/Click
Dec24 240724 132.00 132.13 131.68 131.89 +0.05 258 2,172 +254 Hover/Click
Mar25 240724 133.56 133.56 133.56 133.56 +0.16       Hover/Click
Total Volume and Open Interest 727,438 1,261,638 +34,834  
Euro-Bobl(EUREX) Weekly Monthly
Sep24 240724 116.62 116.93 116.61 116.82 +0.13 546,739 1,247,356 +19,794 Hover/Click
Dec24 240724 118.06 118.06 118.06 118.06 +0.19 35 35 +35 Hover/Click
Mar25 240724 117.60 117.60 117.60 117.60 +0.30       Hover/Click
Total Volume and Open Interest 546,774 1,247,391 +19,829  
Euro-Schatz(EUREX)
Sep24 240724 105.75 105.88 105.75 105.85 +0.10 592,931 2,343,636 +80,204  
Dec24 240724 106.22 106.22 106.22 106.22 +0.10 102 168 +102  
Mar25 240724 107.53 107.53 107.53 107.53 +0.12        
Total Volume and Open Interest 593,033 2,343,804 +80,306  
3-Mth Euribor(EUREX)
Sep24 240724 96.485 96.495 96.485 96.495 +0.015 823 9,568 +88  
Dec24 240724 96.755 96.790 96.755 96.790 +0.040 20,500 21,771 +11,866  
Mar25 240724 97.020 97.080 97.020 97.080 +0.065 606 16,211 +31  
Total Volume and Open Interest 129,465 113,947 +11,497  
Long Gilt(LIFFE) Weekly Monthly
Sep24 240724 98~04 98~06 97~20 97~26 -0~03 209,469 739,733 -4,935 Hover/Click
Dec24 240724 96~27 96~27 96~27 96~27 -0~03 0 184 +0 Hover/Click
Total Volume and Open Interest 209,469 739,917 -4,935  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep24 240724 96.480 96.495 96.480 96.495 +0.020 96,818 518,484 -4,697  
Dec24 240724 96.745 96.795 96.745 96.790 +0.050 244,964 598,462 -28,331  
Mar25 240724 97.015 97.085 97.015 97.075 +0.065 112,698 448,542 +1,216  
Total Volume and Open Interest 1,174,768 4,012,120 -43,749  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep24 240724 95.51 95.52 95.50 95.52 unch 9,315 314,069 +44  
Dec24 240724 95.55 95.58 95.54 95.56 unch 17,282 254,494 -137  
Mar25 240724 95.66 95.70 95.65 95.68 unch 13,332 157,513 +4,231  
Jun25 240724 95.79 95.84 95.77 95.80 unch 11,897 124,956 +2,219  
Sep25 240724 95.91 95.95 95.87 95.92 +0.01 8,311 107,632 +2,699  
Dec25 240724 96.00 96.05 95.96 96.01 unch 8,945 95,589 -1,462  
Mar26 240724 96.07 96.12 96.03 96.08 unch 4,909 80,746 +483  
Jun26 240724 96.11 96.17 96.08 96.13 +0.01 3,560 48,553 +517  
Sep26 240724 96.18 96.18 96.15 96.15 unch 312 3,565 +311  
Dec26 240724 96.17 96.19 96.13 96.17 +0.01 40 1,677 +20  
Total Volume and Open Interest 77,903 1,189,734 +8,925  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240724 95.65 95.68 95.62 95.67 +0.02 157,976 1,112,695 +5,723  
Dec24 240724 95.67 95.67 95.67 95.67 +0.02        
Total Volume and Open Interest 157,976 1,112,695 +5,723  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240724 95.97 96.01 95.94 95.99 +0.01 133,260 916,954 -10,475  
Dec24 240724 95.99 95.99 95.99 95.99 +0.01        
Total Volume and Open Interest 133,260 916,954 -10,475  
Gold(CMX) Weekly Monthly
Aug24 240724 2410.7 2433.0 2397.0 2415.7 +8.4 171,191 183,461 -26,866 Hover/Click
Oct24 240724 2432.6 2456.7 2420.9 2439.6 +8.6 12,127 48,443 +1,928 Hover/Click
Dec24 240724 2458.1 2481.1 2444.9 2464.0 +8.8 58,037 303,842 +11,610 Hover/Click
Feb25 240724 2486.4 2504.1 2469.8 2487.3 +8.8 801 18,055 +45 Hover/Click
Apr25 240724 2499.9 2521.3 2488.0 2506.8 +8.6 363 8,292 +101 Hover/Click
Jun25 240724 2520.7 2544.2 2518.4 2526.8 +8.4 430 5,721 +245 Hover/Click
Aug25 240724 2557.6 2561.3 2544.5 2544.9 +8.2 25 395 +18 Hover/Click
Oct25 240724 2562.7 2562.7 2562.7 2562.7 +8.2 2 25 +0 Hover/Click
Dec25 240724 2590.1 2590.1 2565.2 2579.5 +8.2 21 2,649 +1 Hover/Click
Feb26 240724 2598.0 2598.0 2598.0 2598.0 +8.2 0 12 +0 Hover/Click
Apr26 240724 2615.0 2615.0 2615.0 2615.0 +8.2 0 15 +0 Hover/Click
Jun26 240724 2627.5 2627.5 2627.5 2627.5 +8.2 0 1 +0 Hover/Click
Total Volume and Open Interest 244,636 572,306 -12,761  
Silver(CMX) Weekly Monthly
Jul24 240724 2900.0 2911.6 2898.5 2911.6 -1.6 21 85 +8 Hover/Click
Sep24 240724 2942.0 2963.0 2906.5 2931.6 -1.5 54,424 119,807 -2,400 Hover/Click
Dec24 240724 2986.0 3007.0 2950.0 2975.2 -1.3 4,228 30,861 +1,202 Hover/Click
Mar25 240724 3029.0 3047.5 3000.0 3017.6 -2.0 485 4,143 +166 Hover/Click
May25 240724 3061.0 3072.5 3025.5 3043.8 -2.7 76 707 +9 Hover/Click
Jul25 240724 3070.3 3070.3 3070.3 3070.3 -2.7 16 109 -4 Hover/Click
Sep25 240724 3097.0 3097.0 3097.0 3097.0 -2.7 18 60 +11 Hover/Click
Total Volume and Open Interest 59,487 157,106 -1,035  
Platinum(NYMEX) Weekly Monthly
Jul24 240724 958.8 958.8 958.8 958.8 +13.8 5 5 -1 Hover/Click
Oct24 240724 956.5 973.4 951.6 969.6 +13.8 22,483 71,400 -1,465 Hover/Click
Jan25 240724 968.7 984.5 963.8 981.3 +13.4 1,278 7,330 +222 Hover/Click
Apr25 240724 978.2 995.4 975.2 992.2 +12.5 329 1,341 +26 Hover/Click
Total Volume and Open Interest 24,192 80,402 -1,203  
Palladium(NYMEX) Weekly Monthly
Sep24 240724 911.50 933.00 906.50 924.00 +12.90 5,138 25,048 +330 Hover/Click
Dec24 240724 911.00 936.00 910.50 929.00 +13.40 679 2,869 +20 Hover/Click
Mar25 240724 940.00 940.00 934.00 935.50 +13.80 16 59 +9 Hover/Click
Total Volume and Open Interest 5,834 27,984 +358  
Copper(CMX) Weekly Monthly
Jul24 240724 413.30 413.80 409.90 409.90 -4.70 503 875 -147 Hover/Click
Sep24 240724 416.60 417.80 407.60 410.90 -5.15 56,018 136,099 -3,370 Hover/Click
Dec24 240724 419.05 420.85 411.10 414.45 -4.75 13,978 72,234 +380 Hover/Click
Mar25 240724 421.70 423.80 414.55 417.95 -4.20 2,981 22,541 +64 Hover/Click
May25 240724 422.90 425.50 416.75 419.90 -3.90 1,057 5,773 +418 Hover/Click
Total Volume and Open Interest 75,878 254,535 -2,503  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep24 240724 40575 40583 40053 40110 -505 115,515 90,108 +120 Hover/Click
Dec24 240724 40965 40965 40459 40510 -504 98 931 +65 Hover/Click
Mar25 240724 41066 41066 40947 40947 -499 0 4 +0 Hover/Click
Jun25 240724 41273 41273 41273 41273 -520 0 4 +0 Hover/Click
Total Volume and Open Interest 115,613 91,047 +185  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep24 240724 40599 40599 40052 40110 -505 91,846 15,813 -19 Hover/Click
Dec24 240724 40928 40969 40457 40510 -504 218 674 +17 Hover/Click
Mar25 240724 40947 40947 40947 40947 -499 0 3 +0 Hover/Click
Jun25 240724 41273 41273 41273 41273 -520 0 5 +0 Hover/Click
Total Volume and Open Interest 92,064 16,495 -2  
S & P 500 E-Mini(CME) Weekly Monthly
Sep24 240724 5585.00 5585.00 5462.00 5472.00 -127.25 1,385,653 2,027,810 -14,432 Hover/Click
Dec24 240724 5642.25 5646.25 5524.00 5533.25 -129.25 1,286 17,350 +109 Hover/Click
Mar25 240724 5703.00 5703.00 5581.50 5590.75 -130.50 92 969 +71 Hover/Click
Jun25 240724 5644.50 5644.50 5644.50 5644.50 -130.00 0 132 +0 Hover/Click
Total Volume and Open Interest 1,387,032 2,047,183 -14,252  
e-Micro S&P 500(CME) Weekly Monthly
Sep24 240724 5590.00 5590.50 5462.00 5472.00 -127.25 897,991 108,399 -6,881 Hover/Click
Dec24 240724 5658.00 5658.00 5523.00 5533.25 -129.25 1,096 2,780 +10 Hover/Click
Mar25 240724 5704.00 5704.00 5582.25 5590.75 -130.50 16 115 +1 Hover/Click
Jun25 240724 5730.00 5730.00 5644.50 5644.50 -130.00 0 48 +0 Hover/Click
Total Volume and Open Interest 899,105 111,344 -6,868  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep24 240724 19883.00 19883.00 19168.75 19203.25 -721.75 601,990 242,308 -5,801 Hover/Click
Dec24 240724 20130.00 20130.00 19412.50 19443.25 -732.00 783 1,569 -53 Hover/Click
Mar25 240724 20178.25 20178.25 19660.00 19679.50 -732.00 0 32 +0 Hover/Click
Total Volume and Open Interest 602,773 243,913 -5,854  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep24 240724 19886.75 19886.75 19166.50 19203.25 -721.75 1,557,671 78,103 +487 Hover/Click
Dec24 240724 20144.75 20144.75 19408.00 19443.25 -732.00 3,395 4,459 +244 Hover/Click
Mar25 240724 20350.00 20350.00 19654.00 19679.50 -732.00 55 150 +6 Hover/Click
Total Volume and Open Interest 1,561,121 82,736 +737  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep24 240724 3079.40 3085.60 3018.00 3020.30 -59.60 8,873 36,796 +291 Hover/Click
Dec24 240724 3037.40 3099.20 3037.40 3037.40 -59.60       Hover/Click
Mar25 240724 3058.90 3058.90 3058.90 3058.90 -60.10       Hover/Click
Total Volume and Open Interest 8,873 36,796 +291  
Volatility Index(CBOE)
Jul24 240717 13.05 13.90 13.00 13.89 +0.73 68,162 0 -64,088  
Aug24 240724 14.85 17.25 14.84 17.07 +2.14 104,254 179,426 -706  
Sep24 240724 15.69 17.55 15.65 17.46 +1.76 49,532 108,063 +2,827  
Oct24 240724 17.70 19.15 17.68 19.10 +1.39 14,622 60,889 +2,107  
Total Volume and Open Interest 182,889 430,727 +5,959  
S & P 600(CME)
Sep24 240724 1416.10 1424.40 1394.20 1394.60 -26.60 8 570 +1  
Dec24 240724 1409.90 1409.90 1409.90 1409.90 -26.30        
Total Volume and Open Interest 8 570 +1  
Russell 2000 Mini(CME) Weekly Monthly
Sep24 240724 2262.80 2274.50 2212.10 2214.60 -47.40 233,109 482,209 +6,713 Hover/Click
Dec24 240724 2281.00 2297.60 2235.90 2237.80 -47.90 477 435 -25 Hover/Click
Mar25 240724 2257.70 2257.70 2257.70 2257.70 -48.30 0 1 +0 Hover/Click
Total Volume and Open Interest 233,586 482,645 +6,688  
e-Micro Russell 2000(CME) Weekly Monthly
Sep24 240724 2264.50 2274.40 2211.50 2214.60 -47.40 95,200 21,274 +2,326 Hover/Click
Dec24 240724 2286.20 2297.60 2236.30 2237.80 -47.90 707 709 +62 Hover/Click
Mar25 240724 2257.70 2257.70 2257.70 2257.70 -48.30 0 5 +0 Hover/Click
Total Volume and Open Interest 95,907 21,995 +2,388  
Nikkei 225(CME)
Sep24 240724 39455 39680 38145 38175 -1380 7,776 16,032 +118  
Dec24 240724 39025 39535 38035 38065 -1400 29 39 +8  
Total Volume and Open Interest 7,805 16,071 +126  
Nikkei 225(SGX) Weekly Monthly
Sep24 240724 39590 39675 39080 39095 -455 28,486 100,376 +2,080  
Dec24 240724 39085 39175 38855 38855 -455 2 4,705 +0  
Mar25 240724 39075 39075 38810 38810 -455 0 503 +0  
Total Volume and Open Interest 28,504 109,944 +2,078  
Nikkei 225 Mini(JPX)
Sep24 240724 39520 39680 39090 39120 -420 693,395 381,703 -104  
Dec24 240724 39310 39465 38880 38920 -430 16,354 14,488 +231  
Mar25 240724 39300 39450 38880 38890 -420 719 4,011 +147  
Total Volume and Open Interest 747,283 447,452 +1,223  
Nikkei 225(JPX)
Sep24 240724 39520 39670 39090 39120 -420 62,133 185,796 -256  
Dec24 240724 39300 39450 38890 38920 -430 282 42,115 -99  
Mar25 240724 39260 39360 38890 38890 -420 40 5,460 +212  
Total Volume and Open Interest 62,456 259,136 +457  
Nikkei 225(CME) Yen
Sep24 240724 39415 39635 38095 38115 -1385 20,593 53,257 +1,692  
Dec24 240724 38590 39385 37900 37915 -1380 4 38 +2  
Mar25 240724 38190 38190 38190 38190 -1320        
Total Volume and Open Interest 20,597 53,295 +1,694  
Nikkei 225(CME) e-Mini Yen
Sep24 240724 38115 38115 38115 38115 -1385        
Dec24 240724 37915 37915 37915 37915 -1380        
Mar25 240724 38190 38190 38190 38190 -1320 0 1 +0  
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Aug24 240724 7568.0 7573.0 7482.5 7534.5 -85.5 49,554 169,424 +0  
Sep24 240724 7574.0 7578.0 7515.0 7563.0 -87.5 3,253 3,421 +0  
Oct24 240724 7578.0 7578.0 7578.0 7578.0 -87.5        
Dec24 240724 7604.0 7614.0 7604.0 7614.0 -87.5 0 17 +0  
Mar25 240724 7673.0 7673.0 7673.0 7673.0 -88.5        
Jun25 240724 7549.0 7549.0 7549.0 7549.0 -92.0        
Total Volume and Open Interest 52,807 172,862 +0  
Hang Seng Index(HKFE) Weekly Monthly
Jul24 240724 17501 17532 17268 17348 -153 88,866 123,529 -4,116  
Aug24 240724 17526 17552 17295 17371 -149 4,304 9,590 +2,032  
Sep24 240724 17505 17518 17260 17333 -150 1,046 16,117 +737  
Total Volume and Open Interest 94,591 157,026 -1,219  
DAX(EUREX) Weekly Monthly
Sep24 240724 18633.0 18644.0 18441.0 18494.0 -176.0 39,095 56,484 -1,023  
Dec24 240724 18758.0 18758.0 18660.0 18671.0 -180.0 25 210 +9  
Mar25 240724 18852.0 18852.0 18852.0 18852.0 -179.0        
Total Volume and Open Interest 39,120 56,694 -1,014  
Mini-DAX(EUREX)
Sep24 240724 18637.0 18643.0 18440.0 18494.0 -176.0 23,706 8,269 +326  
Dec24 240724 18718.0 18718.0 18634.0 18671.0 -180.0 12 45 +8  
Mar25 240724 18852.0 18852.0 18852.0 18852.0 -179.0        
Total Volume and Open Interest 23,718 8,314 +334  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep24 240724 4925 4927 4859 4887 -57 589,251 2,324,429 -17,138  
Dec24 240724 4937 4937 4890 4916 -57 5 45,374 -5  
Mar25 240724 4947 4947 4947 4947 -59 0 6,000 +0  
Total Volume and Open Interest 589,256 2,376,678 -17,143  
Swiss Market Index(EUREX) Weekly Monthly
Sep24 240724 12265 12265 12185 12219 -91 18,601 179,467 +251  
Dec24 240724 12271 12271 12238 12258 -92 0 1,495 +0  
Mar25 240724 12246 12246 12246 12246 -93 0 8 +0  
Total Volume and Open Interest 18,601 180,970 +251  
FT-SE 100(EURONEXT) Weekly Monthly
Sep24 240724 8157.50 8178.00 8115.00 8158.00 -10.50 75,771 475,504 -6,039  
Dec24 240724 8201.00 8221.50 8179.00 8217.00 -10.00 4 398 +1  
Mar25 240724 8246.00 8246.00 8246.00 8246.00 -10.00        
Total Volume and Open Interest 75,775 475,902 -6,038  
SPI 200(SFE) Weekly Monthly
Sep24 240724 7945.0 7979.0 7909.0 7923.0 -18.0 32,469 303,023 -16  
Dec24 240724 7977.0 7977.0 7977.0 7977.0 -18.0 0 48 +0  
Mar25 240724 7965.0 7965.0 7965.0 7965.0 -18.0        
Total Volume and Open Interest 32,469 303,665 -16  
FTSE MIB(ISE)
Sep24 240724 34740.00 34820.00 34385.00 34690.00 -175.00 11,363 94,034 +437  
Dec24 240724 34795.00 34795.00 34525.00 34630.00 -175.00 9 76 +4  
Mar25 240724 34810.00 34810.00 34810.00 34810.00 -175.00        
Total Volume and Open Interest 11,372 94,110 +441  
KOSPI 200(KFE)
Sep24 240724 380.25 383.80 379.15 380.95 -2.25 257,758 284,302 -3,067  
Dec24 240724 383.55 385.70 381.30 382.90 -2.40 647 22,247 -1,028  
Mar25 240724 384.25 385.10 382.80 382.80 -3.45 5 1,953 +4  
Total Volume and Open Interest 258,418 313,313 -4,091  
GSCI(CME) Weekly Monthly
Aug24 240724 553.60 556.60 552.55 553.45 +1.40 10 539 -2  
Sep24 240724 551.15 553.35 551.15 551.15 +1.40        
Oct24 240724 553.65 553.65 553.65 553.65 +6.40        
Total Volume and Open Interest 10 539 -2  
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

Its stability & liquidity make it a trader’s dream. With 2025’s geopolitical storms brewing, MRCI’s Brent Oil Report shows you how to ride seasonal waves as you manage risk. Intrigued?