Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu July 25, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug24 240725 1111.00 1120.50 1103.50 1116.00 +5.00 34,547 60,768 -3,992 Hover/Click
Sep24 240725 1060.75 1076.75 1054.25 1074.50 +14.25 23,863 59,847 +828 Hover/Click
Nov24 240725 1065.00 1082.50 1057.75 1079.50 +15.50 125,547 434,901 +530 Hover/Click
Jan25 240725 1078.00 1096.50 1071.75 1093.75 +16.00 23,190 73,735 +2,310 Hover/Click
Mar25 240725 1087.00 1106.25 1081.25 1103.50 +16.50 17,218 124,669 +1,737 Hover/Click
May25 240725 1095.25 1115.00 1089.75 1111.75 +16.25 9,003 37,301 +97 Hover/Click
Jul25 240725 1103.25 1122.75 1097.50 1119.50 +16.00 5,383 26,113 +276 Hover/Click
Aug25 240725 1104.25 1117.50 1093.50 1114.50 +16.00 179 1,770 -8 Hover/Click
Sep25 240725 1097.00 1098.75 1096.50 1096.50 +16.25 173 1,200 +43 Hover/Click
Nov25 240725 1078.00 1097.50 1074.00 1094.25 +16.25 1,462 15,751 +372 Hover/Click
Jan26 240725 1094.50 1108.00 1094.50 1105.75 +16.50 0 332 +0 Hover/Click
Mar26 240725 1107.75 1109.00 1107.75 1107.75 +16.75 0 44 +0 Hover/Click
May26 240725 1112.00 1112.50 1112.00 1112.00 +16.50 0 130 +0 Hover/Click
Jul26 240725 1109.00 1119.25 1109.00 1118.25 +16.25 0 214 +0 Hover/Click
Total Volume and Open Interest 240,566 837,088 +2,193  
Soybean Meal(CBOT) Weekly Monthly
Aug24 240725 343.90 353.20 341.90 352.40 +9.00 35,613 44,493 -6,238 Hover/Click
Sep24 240725 326.20 335.00 324.20 334.20 +8.10 40,151 69,281 +2,871 Hover/Click
Oct24 240725 318.20 327.10 316.00 326.60 +8.40 20,144 47,180 +616 Hover/Click
Dec24 240725 320.20 329.90 318.40 329.20 +8.60 71,849 249,912 -688 Hover/Click
Jan25 240725 321.40 330.60 319.40 329.90 +8.50 11,318 47,491 +686 Hover/Click
Mar25 240725 323.10 331.60 321.20 330.70 +7.70 7,649 33,150 +145 Hover/Click
May25 240725 325.40 333.70 323.50 332.60 +7.20 3,509 17,164 +476 Hover/Click
Jul25 240725 328.90 336.80 326.80 335.60 +6.80 4,598 12,912 +104 Hover/Click
Aug25 240725 329.60 337.30 327.70 336.10 +6.60 473 3,038 -130 Hover/Click
Sep25 240725 328.00 336.80 327.60 335.80 +6.30 153 2,918 +10 Hover/Click
Total Volume and Open Interest 195,811 532,499 -2,038  
Soybean Oil(CBOT) Weekly Monthly
Aug24 240725 46.15 46.24 45.22 45.81 -0.21 41,289 41,979 -5,891 Hover/Click
Sep24 240725 45.42 45.56 44.56 45.19 -0.09 42,597 91,192 +3,262 Hover/Click
Oct24 240725 44.56 44.83 43.94 44.56 +0.01 17,307 66,919 +1,419 Hover/Click
Dec24 240725 44.10 44.43 43.57 44.17 +0.07 72,727 235,585 +1,284 Hover/Click
Jan25 240725 44.00 44.34 43.55 44.08 +0.10 9,251 65,640 +983 Hover/Click
Mar25 240725 43.98 44.33 43.59 44.08 +0.14 6,302 40,276 -837 Hover/Click
May25 240725 44.04 44.35 43.65 44.12 +0.18 3,525 16,148 +301 Hover/Click
Jul25 240725 43.88 44.31 43.65 44.09 +0.21 3,677 11,902 +989 Hover/Click
Aug25 240725 43.46 44.08 43.44 43.84 +0.22 186 1,812 -30 Hover/Click
Sep25 240725 43.33 43.76 43.13 43.53 +0.25 31 1,676 +10 Hover/Click
Total Volume and Open Interest 197,359 580,343 +1,375  
Canola(WCE) Weekly Monthly
Nov24 240725 668.0 674.1 661.0 671.7 +1.1 41,694 202,516 -5,100 Hover/Click
Jan25 240725 672.5 679.1 666.7 677.5 +2.4 7,612 39,178 -133 Hover/Click
Mar25 240725 677.0 682.5 670.5 681.7 +3.8 3,623 19,528 +57 Hover/Click
May25 240725 676.0 682.4 670.4 681.9 +5.9 1,984 7,832 +214 Hover/Click
Jul25 240725 666.6 681.1 666.4 680.5 +8.8 1,152 3,293 +643 Hover/Click
Nov25 240725 635.0 640.6 635.0 640.6 +8.0 0 879 +0 Hover/Click
Total Volume and Open Interest 56,065 273,234 -4,319  
Corn(CBOT) Weekly Monthly
Sep24 240725 403.00 408.75 402.00 406.00 +2.25 149,625 582,594 -3,324 Hover/Click
Dec24 240725 417.25 423.50 416.25 420.75 +2.75 166,658 698,378 +6,958 Hover/Click
Mar25 240725 432.00 437.75 430.50 435.25 +3.00 31,405 145,684 -1,296 Hover/Click
May25 240725 441.25 447.25 440.25 445.50 +3.25 7,813 37,567 +835 Hover/Click
Jul25 240725 447.75 454.00 447.00 452.50 +3.50 10,589 65,486 +412 Hover/Click
Sep25 240725 450.00 455.25 448.25 454.00 +3.50 3,764 15,785 +495 Hover/Click
Dec25 240725 456.25 461.25 454.75 459.75 +2.75 6,627 50,965 +716 Hover/Click
Mar26 240725 466.00 472.25 466.00 470.75 +3.00 316 2,157 +128 Hover/Click
May26 240725 474.75 478.25 474.75 477.00 +3.25 10 336 +4 Hover/Click
Jul26 240725 475.50 482.00 475.50 480.50 +3.25 32 515 +1 Hover/Click
Total Volume and Open Interest 376,852 1,602,113 +4,929  
Wheat(CBOT) Weekly Monthly
Sep24 240725 546.75 549.75 536.25 537.75 -9.25 51,655 204,023 -4,070 Hover/Click
Dec24 240725 570.25 573.50 561.00 562.50 -8.50 24,442 129,309 -1,439 Hover/Click
Mar25 240725 590.00 593.50 581.25 582.75 -8.25 8,402 49,501 -116 Hover/Click
May25 240725 602.50 604.25 592.75 594.50 -7.50 2,525 8,314 -105 Hover/Click
Jul25 240725 607.25 608.50 598.00 599.75 -6.50 1,368 18,744 +78 Hover/Click
Sep25 240725 617.50 618.25 608.00 609.75 -6.50 241 2,182 -28 Hover/Click
Total Volume and Open Interest 88,943 415,644 -5,583  
Wheat(KCBT) Weekly Monthly
Sep24 240725 565.50 569.75 555.50 561.50 -6.00 24,247 128,880 +590 Hover/Click
Dec24 240725 583.25 585.75 572.00 578.00 -5.75 15,108 75,684 +1,942 Hover/Click
Mar25 240725 594.75 598.75 586.00 592.00 -5.50 4,895 28,950 +525 Hover/Click
May25 240725 602.50 605.75 593.75 599.25 -5.75 1,194 5,341 +218 Hover/Click
Jul25 240725 601.00 604.50 593.00 597.75 -5.25 272 6,727 +59 Hover/Click
Sep25 240725 610.00 610.00 602.50 605.25 -4.75 60 465 +6 Hover/Click
Dec25 240725 617.25 617.25 615.00 616.75 -4.75 44 279 +11 Hover/Click
Total Volume and Open Interest 45,820 246,370 +3,351  
Wheat(MGE) Weekly Monthly
Sep24 240725 609.75 611.50 602.00 603.75 -7.00 4,820 44,099 -337 Hover/Click
Dec24 240725 626.25 628.75 621.00 622.00 -6.25 1,801 18,983 +145 Hover/Click
Mar25 240725 643.25 644.00 637.50 638.75 -5.25 722 8,894 +18 Hover/Click
May25 240725 650.25 652.00 648.00 648.75 -5.25 307 3,314 +16 Hover/Click
Jul25 240725 658.25 661.25 655.75 657.25 -5.50 119 377 +39 Hover/Click
Sep25 240725 652.50 653.25 650.75 653.25 -5.75 70 387 +2 Hover/Click
Total Volume and Open Interest 7,839 76,235 -117  
Oats(CBOT) Weekly Monthly
Sep24 240725 330.00 334.25 321.50 329.00 -3.75 190 1,110 -58 Hover/Click
Dec24 240725 324.75 326.00 315.50 322.75 -4.25 406 3,987 -24 Hover/Click
Mar25 240725 325.50 325.50 325.50 325.50 -3.50 22 198 +14 Hover/Click
May25 240725 327.50 327.50 327.50 327.50 -3.50 0 7 +0 Hover/Click
Total Volume and Open Interest 618 5,324 -68  
Rough Rice(CBOT) Weekly Monthly
Sep24 240725 14.79 15.05 14.73 15.01 +0.22 809 8,613 -196 Hover/Click
Nov24 240725 15.03 15.27 15.00 15.23 +0.21 131 983 +10 Hover/Click
Jan25 240725 15.35 15.47 15.35 15.47 +0.22 0 110 +0 Hover/Click
Mar25 240725 15.65 15.65 15.65 15.65 +0.22 0 139 +0 Hover/Click
Total Volume and Open Interest 940 9,846 -186  
Live Cattle(CME) Weekly Monthly
Aug24 240725 186.900 189.050 186.785 188.900 +2.000 12,632 40,938 -5,415 Hover/Click
Oct24 240725 186.250 189.050 186.035 188.600 +2.315 22,808 144,127 +3,145 Hover/Click
Dec24 240725 187.235 189.400 187.000 188.900 +1.615 10,764 68,988 +1,060 Hover/Click
Feb25 240725 188.600 189.950 188.285 189.685 +1.085 6,134 37,271 +917 Hover/Click
Apr25 240725 190.035 191.200 189.630 190.935 +0.750 2,807 22,531 +289 Hover/Click
Jun25 240725 183.330 184.330 182.830 184.080 +0.750 1,474 8,030 +196 Hover/Click
Total Volume and Open Interest 57,240 326,104 +188  
Feeder Cattle(CME) Weekly Monthly
Aug24 240725 257.200 259.880 255.485 258.630 +1.500 6,720 12,819 -456 Hover/Click
Sep24 240725 256.650 258.835 255.000 257.900 +1.200 4,265 13,741 +231 Hover/Click
Oct24 240725 256.335 258.050 255.000 257.085 +0.705 2,546 9,881 +343 Hover/Click
Nov24 240725 255.380 257.230 254.350 256.230 +0.545 1,163 6,558 +70 Hover/Click
Jan25 240725 252.985 254.750 252.100 253.735 +0.335 643 4,045 +86 Hover/Click
Mar25 240725 252.485 255.100 252.485 254.285 +0.535 425 2,539 +120 Hover/Click
Apr25 240725 254.600 257.100 254.600 256.300 +0.315 100 590 +4 Hover/Click
Total Volume and Open Interest 15,895 50,809 +406  
Lean Hogs(CME) Weekly Monthly
Aug24 240725 94.000 94.330 92.880 93.780 unch 12,181 33,095 -4,810 Hover/Click
Oct24 240725 78.300 78.700 76.650 77.800 -0.230 27,450 106,479 +1,721 Hover/Click
Dec24 240725 70.250 70.550 68.980 69.950 -0.250 11,032 55,307 +834 Hover/Click
Feb25 240725 73.780 74.080 72.730 73.600 -0.180 5,293 21,237 +375 Hover/Click
Apr25 240725 78.800 78.980 78.030 78.680 +0.080 2,996 17,607 +38 Hover/Click
May25 240725 85.300 85.600 84.480 85.580 +0.280 156 523 +80  
Jun25 240725 91.430 91.500 90.800 91.280 +0.230 1,275 4,946 +146 Hover/Click
Jul25 240725 92.000 92.250 91.500 91.900 +0.070 342 1,370 +32 Hover/Click
Total Volume and Open Interest 61,050 241,818 -1,439  
Class III Milk(CME) Weekly Monthly
Jul24 240725 19.83 19.84 19.82 19.84 -0.02 208 3,568 -1 Hover/Click
Aug24 240725 20.45 20.49 20.13 20.23 -0.20 663 3,595 -13 Hover/Click
Sep24 240725 21.30 21.39 21.01 21.17 -0.16 780 3,545 +364 Hover/Click
Oct24 240725 21.20 21.22 20.95 21.03 -0.16 318 2,645 +166 Hover/Click
Nov24 240725 20.44 20.45 20.22 20.28 -0.16 164 1,707 +51 Hover/Click
Dec24 240725 19.68 19.71 19.59 19.66 -0.03 27 1,474 -8 Hover/Click
Jan25 240725 18.90 18.90 18.84 18.90 unch 37 794 +33 Hover/Click
Feb25 240725 18.49 18.49 18.49 18.49 -0.09 0 838 +0 Hover/Click
Mar25 240725 18.40 18.40 18.38 18.38 -0.07 3 681 +0 Hover/Click
Apr25 240725 18.28 18.28 18.25 18.28 unch 6 468 +0 Hover/Click
May25 240725 18.07 18.18 18.07 18.07 -0.18 0 429 +0 Hover/Click
Jun25 240725 18.00 18.12 18.00 18.05 -0.19 0 307 +0 Hover/Click
Jul25 240725 18.40 18.40 18.40 18.40 unch 0 278 +0 Hover/Click
Total Volume and Open Interest 2,386 21,173 +747  
Cocoa(ICE) Weekly Monthly
Sep24 240725 8201 8201 7770 7805 -422 10,226 45,990 -1,284 Hover/Click
Dec24 240725 7134 7134 6729 6740 -413 6,654 46,682 -1 Hover/Click
Mar25 240725 6434 6434 6047 6056 -369 1,848 24,551 +59 Hover/Click
May25 240725 6174 6174 5838 5844 -352 813 8,813 -25 Hover/Click
Jul25 240725 6021 6021 5690 5696 -337 523 7,124 +21 Hover/Click
Sep25 240725 5875 5875 5547 5555 -322 229 2,247 +22 Hover/Click
Dec25 240725 5731 5731 5417 5426 -296 81 2,755 +11 Hover/Click
Total Volume and Open Interest 20,379 138,251 -1,198  
Coffee "C"(ICE) Weekly Monthly
Sep24 240725 231.35 235.45 228.55 234.70 +3.55 29,802 111,826 +4,575 Hover/Click
Dec24 240725 230.45 234.30 227.50 233.55 +3.45 20,801 72,118 +2,599 Hover/Click
Mar25 240725 229.25 232.90 226.35 232.15 +3.35 9,723 39,476 +1,929 Hover/Click
May25 240725 227.00 230.35 224.00 229.65 +3.25 2,070 9,401 +240 Hover/Click
Jul25 240725 225.15 228.05 222.00 227.50 +3.25 1,460 5,425 -212 Hover/Click
Sep25 240725 223.00 225.70 220.00 225.45 +3.35 738 4,141 +366 Hover/Click
Total Volume and Open Interest 65,166 250,685 +9,568  
Orange Juice(ICE) Weekly Monthly
Sep24 240725 423.20 427.50 419.20 420.10 -3.85 920 7,760 -75 Hover/Click
Nov24 240725 420.00 423.15 415.00 416.30 -4.10 414 1,544 +159 Hover/Click
Jan25 240725 414.65 414.65 410.30 411.55 -1.75 33 385 +20 Hover/Click
Mar25 240725 405.10 406.25 405.00 406.25 +0.75 0 43 +0 Hover/Click
May25 240725 396.60 396.60 396.60 396.60 +0.75 0 1 +0 Hover/Click
Jul25 240725 387.50 387.50 387.50 387.50 +0.70       Hover/Click
Total Volume and Open Interest 1,367 9,734 +104  
Sugar #11(ICE) Weekly Monthly
Oct24 240725 18.00 18.70 17.92 18.66 +0.75 74,074 343,918 -546 Hover/Click
Mar25 240725 18.30 18.98 18.24 18.94 +0.71 25,667 194,180 +1,795 Hover/Click
May25 240725 17.62 18.17 17.54 18.11 +0.56 12,877 84,917 +1,221 Hover/Click
Jul25 240725 17.31 17.80 17.25 17.70 +0.41 8,222 70,087 +464 Hover/Click
Oct25 240725 17.37 17.80 17.28 17.66 +0.31 6,383 42,427 +1,287 Hover/Click
Mar26 240725 17.55 18.04 17.55 17.88 +0.23 3,727 21,999 +321 Hover/Click
May26 240725 17.13 17.58 17.13 17.40 +0.17 1,317 10,104 +240 Hover/Click
Jul26 240725 17.05 17.37 16.96 17.19 +0.13 950 10,416 +191 Hover/Click
Oct26 240725 17.11 17.47 17.07 17.28 +0.12 598 9,083 +130 Hover/Click
Total Volume and Open Interest 134,148 793,064 +5,261  
London Cocoa(LCE) Weekly Monthly
Sep24 240725 6677 6728 6381 6395 -282 5,444 59,069 -1,587 Hover/Click
Dec24 240725 5603 5654 5287 5297 -296 4,668 52,014 +33 Hover/Click
Mar25 240725 4975 5061 4726 4739 -243 2,798 53,043 +160 Hover/Click
May25 240725 4814 4846 4554 4569 -214 2,638 21,905 +1,607 Hover/Click
Jul25 240725 4672 4672 4421 4437 -187 2,474 13,907 +1,068 Hover/Click
Sep25 240725 4527 4528 4300 4318 -155 556 8,049 +95 Hover/Click
Dec25 240725 4310 4310 4180 4202 -114 121 11,416 +24 Hover/Click
Total Volume and Open Interest 18,722 219,627 +1,415  
London Sugar(LCE) Weekly Monthly
Oct24 240725 526.00 536.10 523.70 531.40 +9.50 8,338 47,100 +136 Hover/Click
Dec24 240725 511.60 522.30 510.10 519.80 +12.70 3,312 18,291 +364 Hover/Click
Mar25 240725 508.40 517.50 506.60 515.20 +10.70 1,700 19,527 +239 Hover/Click
May25 240725 505.20 514.90 504.30 512.40 +9.80 741 5,661 +110 Hover/Click
Aug25 240725 502.60 512.00 502.00 506.80 +5.80 416 3,489 +22 Hover/Click
Total Volume and Open Interest 14,921 99,064 +955  
Cotton(ICE) Weekly Monthly
Oct24 240725 66.40 67.25 66.24 67.21 +0.20 84 391 +18 Hover/Click
Dec24 240725 68.70 69.15 67.73 68.90 +0.25 29,422 160,796 +706 Hover/Click
Mar25 240725 70.46 70.81 69.50 70.66 +0.25 8,204 36,673 +1,201 Hover/Click
May25 240725 71.92 72.16 70.97 72.02 +0.20 2,820 10,773 +251 Hover/Click
Jul25 240725 73.03 73.23 72.10 73.10 +0.17 1,541 7,169 +57 Hover/Click
Oct25 240725 72.02 72.70 72.02 72.70 +0.11 12 119 +6 Hover/Click
Total Volume and Open Interest 42,868 226,674 +2,224  
Crude Oil(NYM) Weekly Monthly
Sep24 240725 77.50 78.47 76.04 78.28 +0.69 355,971 393,388 -11,830 Hover/Click
Oct24 240725 76.43 77.28 75.05 77.11 +0.53 184,201 216,211 +4,607 Hover/Click
Nov24 240725 75.58 76.38 74.30 76.22 +0.43 110,098 139,380 +21,051 Hover/Click
Dec24 240725 74.91 75.67 73.68 75.51 +0.39 126,689 252,387 +15,870 Hover/Click
Jan25 240725 74.38 75.06 73.18 74.93 +0.37 28,802 88,694 +406 Hover/Click
Feb25 240725 73.87 74.57 72.77 74.43 +0.34 17,373 47,122 -45 Hover/Click
Mar25 240725 73.44 74.14 72.41 74.00 +0.32 25,723 53,640 -161 Hover/Click
Apr25 240725 73.11 73.73 72.07 73.61 +0.32 6,055 31,941 +635 Hover/Click
May25 240725 72.39 73.28 71.73 73.23 +0.30 4,087 30,677 -247 Hover/Click
Jun25 240725 72.37 73.04 71.40 72.89 +0.31 21,382 121,870 +1,540 Hover/Click
Jul25 240725 71.67 72.65 71.09 72.54 +0.35 1,987 33,261 +14 Hover/Click
Aug25 240725 70.90 72.32 70.80 72.16 +0.31 907 22,155 +55 Hover/Click
Sep25 240725 71.54 71.84 70.69 71.84 +0.31 1,786 34,852 +350 Hover/Click
Oct25 240725 71.52 71.52 70.65 71.52 +0.30 1,235 16,465 +220 Hover/Click
Nov25 240725 70.00 71.23 70.00 71.23 +0.30 645 14,988 +14 Hover/Click
Dec25 240725 70.46 71.13 69.64 70.96 +0.30 28,980 130,501 +954 Hover/Click
Total Volume and Open Interest 944,947 1,843,077 +34,712  
e-miNY Crude Oil(NYM)
Sep24 240725 77.475 78.475 76.050 78.275 +0.675 5,371 1,805 +42  
Oct24 240725 76.400 77.275 75.050 77.100 +0.525 664 166 +5  
Nov24 240725 75.025 76.350 74.325 76.225 +0.425 11 84 +0  
Dec24 240725 74.975 75.650 73.700 75.500 +0.375 7 199 -4  
Jan25 240725 74.925 74.925 73.700 74.925 +0.375 2 13 +2  
Feb25 240725 73.800 74.425 72.900 74.425 +0.325 10 4 +1  
Mar25 240725 74.000 74.000 72.900 74.000 +0.325 0 3 +0  
Apr25 240725 73.600 73.600 72.500 73.600 +0.300 0 2 +0  
May25 240725 73.250 73.250 72.300 73.250 +0.325 0 37 +0  
Jun25 240725 72.900 72.900 72.450 72.900 +0.325 0 2 +0  
Total Volume and Open Interest 6,076 2,399 +43  
NY Harbor ULSD(NYM) Weekly Monthly
Aug24 240725 244.61 247.61 240.31 247.12 +1.88 21,227 30,123 -3,882 Hover/Click
Sep24 240725 246.23 249.31 242.04 248.81 +1.91 62,930 99,747 -645 Hover/Click
Oct24 240725 247.47 250.42 243.29 249.95 +1.96 25,284 46,376 -294 Hover/Click
Nov24 240725 247.47 250.46 243.51 250.01 +1.98 16,851 34,434 +1,392 Hover/Click
Dec24 240725 246.67 249.64 242.90 249.18 +1.89 19,831 51,657 -551 Hover/Click
Jan25 240725 246.86 249.75 243.19 249.30 +1.87 5,434 23,649 +923 Hover/Click
Feb25 240725 246.34 249.14 242.76 248.74 +1.82 3,739 12,752 +340 Hover/Click
Mar25 240725 244.89 247.64 241.43 247.25 +1.80 4,403 20,283 -110 Hover/Click
Apr25 240725 240.67 245.36 239.74 245.13 +1.74 1,306 8,273 +6 Hover/Click
May25 240725 240.15 243.81 238.67 243.60 +1.64 641 3,558 +62 Hover/Click
Jun25 240725 240.30 242.86 237.26 242.46 +1.55 2,467 25,152 -123 Hover/Click
Jul25 240725 237.53 242.76 237.43 242.43 +1.50 246 2,594 -6 Hover/Click
Aug25 240725 241.15 242.58 240.30 242.58 +1.43 185 1,360 +19 Hover/Click
Sep25 240725 241.46 242.80 240.37 242.80 +1.34 154 1,692 +80 Hover/Click
Total Volume and Open Interest 165,267 377,058 -2,711  
RBOB Gasoline(NYM) Weekly Monthly
Aug24 240725 244.43 247.30 240.59 246.76 +1.61 33,577 47,406 -8,740 Hover/Click
Sep24 240725 240.65 243.49 236.85 242.95 +1.66 87,238 127,065 -1,107 Hover/Click
Oct24 240725 221.72 224.60 218.26 224.11 +1.79 43,253 67,494 +2,212 Hover/Click
Nov24 240725 215.41 218.26 212.32 217.78 +1.62 20,926 47,564 +3,720 Hover/Click
Dec24 240725 211.41 214.07 208.30 213.61 +1.57 13,063 40,964 -350 Hover/Click
Jan25 240725 208.89 212.28 206.62 211.83 +1.53 4,506 20,667 +269 Hover/Click
Feb25 240725 209.48 212.45 207.00 212.11 +1.48 2,695 8,192 +488 Hover/Click
Mar25 240725 211.06 214.06 208.77 213.67 +1.35 1,759 13,914 +82 Hover/Click
Apr25 240725 228.51 232.89 227.96 232.57 +1.36 568 6,639 +88 Hover/Click
May25 240725 229.41 232.28 228.48 232.28 +1.28 480 2,186 -36 Hover/Click
Total Volume and Open Interest 208,656 392,964 -3,388  
e-miNY RBOB Gasoline(NYM)
Aug24 240725 246.76 246.76 246.76 246.76 +1.61 1 1 -1  
Sep24 240725 241.30 242.95 241.30 242.95 +1.66        
Oct24 240725 224.11 224.11 224.11 224.11 +1.79        
Nov24 240725 217.78 217.78 217.78 217.78 +1.62        
Total Volume and Open Interest 1 1 -1  
Natural Gas(NYM) Weekly Monthly
Aug24 240725 2.126 2.155 2.035 2.041 -0.076 65,013 27,590 -12,172 Hover/Click
Sep24 240725 2.161 2.193 2.064 2.072 -0.086 133,122 364,750 +3,500 Hover/Click
Oct24 240725 2.268 2.296 2.182 2.187 -0.081 55,077 147,494 +4,712 Hover/Click
Nov24 240725 2.716 2.732 2.642 2.648 -0.077 30,825 147,015 +1,497 Hover/Click
Dec24 240725 3.243 3.258 3.175 3.180 -0.077 15,866 87,190 +11 Hover/Click
Jan25 240725 3.534 3.542 3.465 3.470 -0.076 22,224 132,757 +50 Hover/Click
Feb25 240725 3.383 3.397 3.315 3.321 -0.078 6,531 48,897 +138 Hover/Click
Mar25 240725 3.029 3.041 2.958 2.964 -0.076 11,799 120,617 +1,388 Hover/Click
Apr25 240725 2.858 2.873 2.798 2.802 -0.071 8,523 72,593 +677 Hover/Click
May25 240725 2.910 2.916 2.844 2.846 -0.071 3,198 43,494 +8 Hover/Click
Jun25 240725 3.072 3.078 3.003 3.006 -0.072 1,593 24,464 -80 Hover/Click
Jul25 240725 3.240 3.255 3.185 3.186 -0.077 1,914 22,103 +61 Hover/Click
Aug25 240725 3.298 3.301 3.232 3.235 -0.073 1,850 15,547 +459 Hover/Click
Sep25 240725 3.251 3.262 3.201 3.202 -0.068 1,073 12,803 +112 Hover/Click
Oct25 240725 3.333 3.333 3.262 3.265 -0.067 3,069 39,571 -765 Hover/Click
Nov25 240725 3.620 3.620 3.564 3.567 -0.068 786 13,442 -30 Hover/Click
Total Volume and Open Interest 371,041 1,533,732 +846  
Brent Crude Oil(ICE) Weekly Monthly
Sep24 240725 81.58 82.53 80.09 82.37 +0.66 298,195 235,131 -54,423 Hover/Click
Oct24 240725 80.68 81.56 79.28 81.39 +0.57 331,711 556,814 +9,170 Hover/Click
Nov24 240725 79.90 80.74 78.63 80.58 +0.49 155,617 324,867 +505 Hover/Click
Dec24 240725 79.32 80.11 78.11 79.95 +0.44 153,120 322,940 +3,591 Hover/Click
Jan25 240725 78.84 79.58 77.70 79.44 +0.41 39,523 118,549 +992 Hover/Click
Feb25 240725 78.37 79.15 77.35 79.02 +0.39 19,563 68,226 +1,587 Hover/Click
Mar25 240725 78.03 78.80 77.04 78.65 +0.38 23,150 96,624 +744 Hover/Click
Apr25 240725 77.64 78.43 76.75 78.31 +0.37 11,298 45,648 -2,957 Hover/Click
May25 240725 77.35 78.01 76.46 77.98 +0.36 9,371 53,435 -1,748 Hover/Click
Jun25 240725 77.06 77.80 76.17 77.65 +0.35 26,116 134,737 +688 Hover/Click
Jul25 240725 76.47 77.39 75.91 77.34 +0.35 1,897 30,672 -255 Hover/Click
Aug25 240725 76.41 77.09 75.60 77.03 +0.35 1,977 28,237 +702 Hover/Click
Sep25 240725 75.52 76.76 75.52 76.71 +0.35 4,135 34,644 +1,347 Hover/Click
Oct25 240725 76.40 76.40 76.40 76.40 +0.34 1,120 18,465 +313 Hover/Click
Total Volume and Open Interest 1,135,493 2,453,794 -34,775  
Gas Oil(ICE) Weekly Monthly
Aug24 240725 750.25 758.50 737.25 751.50 -1.00 63,509 125,720 -9,433 Hover/Click
Sep24 240725 751.25 760.00 738.50 752.75 -0.75 106,466 182,724 +4,796 Hover/Click
Oct24 240725 752.25 761.00 740.00 754.25 -0.25 56,246 114,370 +139 Hover/Click
Nov24 240725 748.00 755.75 736.00 749.50 -0.50 20,192 80,550 +833 Hover/Click
Dec24 240725 742.00 750.00 731.00 743.75 -0.75 48,081 121,227 +572 Hover/Click
Jan25 240725 740.00 748.00 729.25 742.00 -0.50 9,431 48,738 +701 Hover/Click
Feb25 240725 737.25 746.00 728.00 740.25 -0.50 7,445 26,223 +1,463 Hover/Click
Mar25 240725 735.25 742.75 725.50 737.25 -0.50 12,138 47,149 +651 Hover/Click
Apr25 240725 731.50 739.25 722.00 733.50 -0.50 5,982 14,408 +899 Hover/Click
May25 240725 725.75 735.75 719.25 730.25 -0.50 2,438 12,236 -64 Hover/Click
Total Volume and Open Interest 351,025 903,490 +1,972  
WTI Crude Oil(ICE) Weekly Monthly
Sep24 240725 77.49 78.45 76.05 78.28 +0.69 59,098 96,083 -9 Hover/Click
Oct24 240725 76.38 77.29 75.06 77.11 +0.53 71,286 66,306 +421 Hover/Click
Nov24 240725 75.47 76.34 74.34 76.22 +0.43 49,199 34,194 +945 Hover/Click
Dec24 240725 74.80 75.63 73.71 75.51 +0.39 57,802 104,930 -361 Hover/Click
Jan25 240725 74.31 75.04 73.28 74.93 +0.37 25,672 25,587 +670 Hover/Click
Feb25 240725 73.25 74.43 72.86 74.43 +0.34 10,013 17,904 +10 Hover/Click
Mar25 240725 72.64 74.01 72.52 74.00 +0.32 6,779 24,704 +84 Hover/Click
Apr25 240725 72.14 73.61 72.14 73.61 +0.32 1,122 12,029 -275 Hover/Click
May25 240725 73.15 73.24 73.15 73.24 +0.31 775 11,938 +84 Hover/Click
Jun25 240725 72.25 72.93 71.47 72.89 +0.31 7,173 37,398 +790 Hover/Click
Jul25 240725 71.90 72.54 71.90 72.54 +0.35 109 11,052 -4 Hover/Click
Aug25 240725 72.16 72.16 72.16 72.16 +0.31 46 11,052 +1 Hover/Click
Sep25 240725 71.84 71.84 71.84 71.84 +0.31 161 13,994 +5 Hover/Click
Oct25 240725 71.52 71.52 71.52 71.52 +0.30 11 11,257 +0 Hover/Click
Nov25 240725 71.24 71.24 71.24 71.24 +0.31 52 11,363 -1 Hover/Click
Dec25 240725 69.90 71.00 69.83 70.96 +0.30 9,295 57,097 +966 Hover/Click
Total Volume and Open Interest 306,819 616,292 +8,371  
US Dollar Index(ICE) Weekly Monthly
Sep24 240725 104.120 104.210 103.830 104.107 -0.015 14,872 38,056 -356 Hover/Click
Dec24 240725 103.690 103.785 103.475 103.732 -0.015 74 410 +4 Hover/Click
Mar25 240725 103.382 103.382 103.382 103.382 -0.015       Hover/Click
Total Volume and Open Interest 14,946 38,466 -352  
Australian Dollar(CME) Weekly Monthly
Sep24 240725 65.89 65.91 65.20 65.52 -0.36 124,314 223,974 +74 Hover/Click
Dec24 240725 65.98 65.98 65.32 65.61 -0.37 75 1,379 +11 Hover/Click
Mar25 240725 66.00 66.00 65.41 65.66 -0.35 55 154 +55 Hover/Click
Total Volume and Open Interest 124,968 226,571 +313  
British Pound(CME) Weekly Monthly
Sep24 240725 129.13 129.19 128.53 128.65 -0.44 86,526 275,105 -939 Hover/Click
Dec24 240725 129.01 129.22 128.63 128.70 -0.44 109 12,015 +2 Hover/Click
Mar25 240725 128.84 129.22 128.73 128.73 -0.42 0 215 +0 Hover/Click
Total Volume and Open Interest 86,737 288,362 -879  
Canadian Dollar(CME) Weekly Monthly
Sep24 240725 72.53 72.59 72.31 72.46 -0.05 105,082 322,128 +12,513 Hover/Click
Dec24 240725 72.71 72.77 72.50 72.63 -0.05 580 4,842 +188 Hover/Click
Mar25 240725 72.81 72.87 72.68 72.80 -0.04 162 884 +162 Hover/Click
Jun25 240725 72.81 73.03 72.80 72.93 -0.04 49 259 +46 Hover/Click
Total Volume and Open Interest 105,984 328,577 +12,893  
Japanese Yen(CME) Weekly Monthly
Sep24 240725 65.52 66.32 65.30 65.52 +0.06 289,035 304,688 +142 Hover/Click
Dec24 240725 66.38 67.15 66.16 66.36 +0.06 838 1,934 +60 Hover/Click
Mar25 240725 67.63 67.94 66.94 67.17 +0.07 81 79 -46 Hover/Click
Total Volume and Open Interest 290,897 307,329 +146  
Swiss Franc(CME) Weekly Monthly
Sep24 240725 113.73 114.64 113.63 114.26 +0.63 45,484 90,620 -1,226 Hover/Click
Dec24 240725 114.88 115.83 114.84 115.47 +0.63 124 736 +81 Hover/Click
Mar25 240725 116.37 117.00 116.37 116.65 +0.65 0 56 +0 Hover/Click
Total Volume and Open Interest 45,608 91,488 -1,145  
EuroFX(CME) Weekly Monthly
Sep24 240725 108.67 108.96 108.54 108.74 +0.09 201,964 658,169 -892 Hover/Click
Dec24 240725 109.08 109.42 109.00 109.20 +0.09 793 6,719 +67 Hover/Click
Mar25 240725 109.57 109.80 109.57 109.67 +0.11 16 2,544 -14 Hover/Click
Total Volume and Open Interest 203,144 671,216 -806  
Mexican Peso(CME) Weekly Monthly
Sep24 240725 539.88 541.50 533.75 537.88 -1.38 52,696 194,571 -2,561 Hover/Click
Dec24 240725 531.50 533.63 526.25 530.25 -1.38 32 1,499 +16 Hover/Click
Total Volume and Open Interest 52,731 196,146 -2,545  
Brazilian Real(CME) Weekly Monthly
Aug24 240725 176.50 177.80 175.40 176.80 +0.25 39,176 72,430 -16,710  
Sep24 240725 175.80 177.15 174.80 176.20 +0.25 28,358 28,076 +23,508 Hover/Click
Oct24 240725 175.90 175.95 175.60 175.80 +0.30 9 15 +8  
Nov24 240725 175.15 175.15 175.15 175.15 +0.20        
Total Volume and Open Interest 67,543 100,523 +6,806  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep24 240725 118~000 119~130 118~000 118~200 +0~190 549,179 1,684,716 +2,342 Hover/Click
Dec24 240725 118~070 119~140 118~070 118~230 +0~190 763 6,117 +606 Hover/Click
Mar25 240725 118~250 119~060 118~250 118~250 +0~190 0 2 +0 Hover/Click
Total Volume and Open Interest 549,942 1,690,835 +2,948  
10-Year T-Notes(CBOT) Weekly Monthly
Sep24 240725 110~205 111~085 110~205 110~255 +0~040 2,637,572 4,602,784 +24,240 Hover/Click
Dec24 240725 111~015 111~215 111~015 111~060 +0~040 2,359 8,214 +1,247 Hover/Click
Mar25 240725 111~215 111~275 111~215 111~215 +0~040       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep24 240725 107~080 107~204 107~080 107~094 unch 1,745,022 6,518,126 +62,555 Hover/Click
Dec24 240725 107~286 108~010 107~226 107~234 +0~002 51 53 +46 Hover/Click
Mar25 240725 108~040 108~040 108~040 108~040 +0~002       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep24 240725 102~170 102~224 102~154 102~160 -0~017 1,096,426 4,458,103 +19,472 Hover/Click
Dec24 240725 103~030 103~031 102~286 102~290 -0~014 575 644 +493 Hover/Click
Mar25 240725 103~095 103~095 103~095 103~095 -0~014       Hover/Click
Total Volume and Open Interest 1,097,001 4,458,747 +19,965  
3-Mth SOFR(CME) Weekly Monthly
Sep24 240725 95.060 95.090 95.055 95.075 +0.015 49,094 264,181 +3,183  
Dec24 240725 95.335 95.380 95.330 95.345 +0.020 85,778 287,125 -3,954  
Mar25 240725 95.595 95.660 95.590 95.610 +0.025 44,813 248,342 +378  
Jun25 240725 95.825 95.900 95.825 95.840 +0.025 53,948 177,811 +805  
Sep25 240725 96.005 96.080 96.005 96.020 +0.020 35,584 161,485 +2,088  
Dec25 240725 96.135 96.215 96.135 96.150 +0.020 60,164 181,155 +4,046  
Mar26 240725 96.225 96.295 96.220 96.235 +0.015 25,687 108,699 +5,456  
Jun26 240725 96.290 96.355 96.285 96.300 +0.015 21,503 93,191 -872  
Sep26 240725 96.330 96.395 96.330 96.345 +0.015 15,563 48,126 -438  
Dec26 240725 96.360 96.425 96.360 96.380 +0.020 20,493 75,778 +1,451  
Mar27 240725 96.385 96.450 96.385 96.405 +0.020 22,176 63,600 +5,304  
Jun27 240725 96.410 96.465 96.400 96.425 +0.020 12,254 60,884 -480  
Sep27 240725 96.425 96.480 96.415 96.435 +0.015 7,359 49,637 -866  
Dec27 240725 96.425 96.485 96.420 96.440 +0.015 8,726 43,465 +1,558  
Mar28 240725 96.430 96.485 96.420 96.440 +0.015 4,010 13,631 -33  
Jun28 240725 96.420 96.475 96.410 96.435 +0.015 2,441 11,996 +356  
Sep28 240725 96.405 96.465 96.400 96.425 +0.015 1,812 5,032 +95  
Dec28 240725 96.385 96.445 96.375 96.405 +0.015 1,237 3,287 -78  
Total Volume and Open Interest 498,942 2,176,347 +16,431  
Ultra T-Bond(CBOT)
Sep24 240725 124~04 126~00 124~04 125~04 +1~01 395,531 1,653,963 -5,494  
Dec24 240725 126~10 126~13 125~22 125~23 +0~31 8 11 +5  
Mar25 240725 126~29 126~29 126~29 126~29 +0~31        
Total Volume and Open Interest 395,539 1,653,974 -5,489  
Ultra 10-Yr T-Note(CBOT)
Sep24 240725 113~300 114~255 113~300 114~070 +0~080 695,561 2,103,118 +17,309  
Dec24 240725 114~165 114~315 114~165 114~165 +0~080 1 18 +1  
Mar25 240725 114~275 114~275 114~275 114~275 +0~080        
Total Volume and Open Interest 695,562 2,103,136 +17,310  
30 Day Federal Funds(CBOT)
Jul24 240725 94.673 94.673 94.670 94.670 unch 17,197 391,738 +5,423  
Aug24 240725 94.690 94.700 94.685 94.685 unch 148,449 559,149 +18,166  
Sep24 240725 94.795 94.815 94.790 94.790 unch 44,642 126,491 +13,383  
Oct24 240725 94.945 94.985 94.945 94.950 +0.005 167,980 390,557 +43,458  
Nov24 240725 95.060 95.120 95.060 95.075 +0.010 68,917 170,178 +6,138  
Dec24 240725 95.195 95.260 95.195 95.205 +0.010 18,162 75,975 +4,623  
Total Volume and Open Interest 553,543 1,965,331 +91,399  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep24 240725 142.67 142.95 142.40 142.83 +0.16 1,324 15,260 -384 Hover/Click
Dec24 240725 141.91 141.91 141.91 141.91 +0.16       Hover/Click
Mar25 240725 141.67 141.67 141.67 141.67 +0.16       Hover/Click
Total Volume and Open Interest 1,324 15,260 -384  
Euro-Buxl(EUREX)
Sep24 240725 129.98 132.10 129.90 131.70 +0.82 106,922 201,469 +2,236  
Dec24 240725 131.58 131.78 131.58 131.78 +0.82 1 7 +1  
Mar25 240725 131.56 131.56 131.56 131.56 +0.16        
Total Volume and Open Interest 106,923 201,476 +2,237  
Euro-Bund(EUREX) Weekly Monthly
Sep24 240725 131.96 132.92 131.95 132.64 +0.30 963,072 1,302,061 +42,595 Hover/Click
Dec24 240725 131.86 132.39 131.86 132.16 +0.27 129 2,298 +126 Hover/Click
Mar25 240725 133.56 133.56 133.56 133.56 unch       Hover/Click
Total Volume and Open Interest 963,201 1,304,359 +42,721  
Euro-Bobl(EUREX) Weekly Monthly
Sep24 240725 116.65 117.16 116.65 116.99 +0.17 709,353 1,300,556 +53,200 Hover/Click
Dec24 240725 118.13 118.21 118.13 118.21 +0.15 1 36 +1 Hover/Click
Mar25 240725 117.60 117.60 117.60 117.60 unch       Hover/Click
Total Volume and Open Interest 709,354 1,300,592 +53,201  
Euro-Schatz(EUREX)
Sep24 240725 105.81 106.00 105.81 105.92 +0.07 569,118 2,358,542 +14,906  
Dec24 240725 106.38 106.38 106.31 106.31 +0.08 250 412 +244  
Mar25 240725 107.63 107.63 107.63 107.63 +0.10        
Total Volume and Open Interest 569,368 2,358,954 +15,150  
3-Mth Euribor(EUREX)
Sep24 240725 96.495 96.520 96.495 96.505 +0.010 781 9,577 +9  
Dec24 240725 96.795 96.840 96.790 96.825 +0.035 801 21,841 +70  
Mar25 240725 97.080 97.140 97.080 97.125 +0.045 10,711 16,064 -147  
Total Volume and Open Interest 108,947 114,365 +418  
Long Gilt(LIFFE) Weekly Monthly
Sep24 240725 97~24 98~09 97~21 97~31 +0~05 302,026 747,793 +8,060 Hover/Click
Dec24 240725 97~00 97~00 97~00 97~00 +0~05 0 184 +0 Hover/Click
Total Volume and Open Interest 302,026 747,977 +8,060  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep24 240725 96.495 96.525 96.490 96.505 +0.010 171,381 523,666 +5,182  
Dec24 240725 96.785 96.845 96.780 96.825 +0.035 247,020 583,957 -14,505  
Mar25 240725 97.065 97.155 97.060 97.120 +0.045 201,980 448,263 -279  
Total Volume and Open Interest 1,745,500 4,004,473 -7,647  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep24 240725 95.52 95.54 95.50 95.53 +0.01 24,254 310,161 -3,908  
Dec24 240725 95.56 95.60 95.54 95.59 +0.03 20,262 255,264 +770  
Mar25 240725 95.68 95.73 95.66 95.72 +0.04 24,167 158,513 +1,000  
Jun25 240725 95.81 95.87 95.80 95.85 +0.05 19,369 120,202 -4,754  
Sep25 240725 95.91 95.98 95.91 95.98 +0.06 14,522 108,814 +1,182  
Dec25 240725 96.01 96.09 96.01 96.08 +0.07 16,671 101,463 +5,874  
Mar26 240725 96.08 96.16 96.08 96.15 +0.07 9,784 80,681 -65  
Jun26 240725 96.13 96.22 96.13 96.21 +0.08 11,638 48,553 +0  
Sep26 240725 96.18 96.24 96.18 96.24 +0.09 275 3,780 +215  
Dec26 240725 96.20 96.26 96.19 96.26 +0.09 188 1,749 +72  
Total Volume and Open Interest 141,131 1,190,121 +387  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240725 95.67 95.69 95.63 95.68 +0.01 374,337 1,155,373 +42,678  
Dec24 240725 95.68 95.68 95.68 95.68 +0.01        
Total Volume and Open Interest 374,337 1,155,373 +42,678  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240725 95.99 96.06 95.97 96.05 +0.06 231,752 956,338 +39,384  
Dec24 240725 96.05 96.05 96.05 96.05 +0.06        
Total Volume and Open Interest 231,752 956,338 +39,384  
Gold(CMX) Weekly Monthly
Aug24 240725 2398.1 2400.8 2351.9 2353.5 -62.2 245,884 144,001 -39,460 Hover/Click
Oct24 240725 2420.5 2423.8 2375.1 2376.6 -63.0 13,596 51,453 +3,010 Hover/Click
Dec24 240725 2446.2 2448.4 2398.2 2399.9 -64.1 106,183 338,233 +34,391 Hover/Click
Feb25 240725 2457.6 2457.6 2421.2 2422.7 -64.6 1,273 18,376 +321 Hover/Click
Apr25 240725 2487.0 2489.8 2440.8 2441.8 -65.0 245 8,303 +11 Hover/Click
Jun25 240725 2506.6 2508.2 2460.3 2461.5 -65.3 392 5,971 +250 Hover/Click
Aug25 240725 2486.1 2486.1 2477.4 2478.7 -66.2 73 407 +12 Hover/Click
Oct25 240725 2511.7 2511.7 2496.5 2496.5 -66.2 0 25 +0 Hover/Click
Dec25 240725 2533.0 2537.0 2513.3 2513.3 -66.2 6 2,648 -1 Hover/Click
Feb26 240725 2531.8 2531.8 2531.8 2531.8 -66.2 0 12 +0 Hover/Click
Apr26 240725 2548.8 2548.8 2548.8 2548.8 -66.2 0 15 +0 Hover/Click
Jun26 240725 2561.3 2561.3 2561.3 2561.3 -66.2 0 1 +0 Hover/Click
Total Volume and Open Interest 368,392 570,941 -1,365  
Silver(CMX) Weekly Monthly
Jul24 240725 2870.0 2870.0 2755.0 2780.7 -130.9 9 70 -15 Hover/Click
Sep24 240725 2907.5 2908.0 2755.5 2797.5 -134.1 54,910 118,259 -1,548 Hover/Click
Dec24 240725 2948.0 2948.5 2798.0 2838.6 -136.6 4,037 31,949 +1,088 Hover/Click
Mar25 240725 2970.0 2970.0 2840.0 2879.7 -137.9 400 4,142 -1 Hover/Click
May25 240725 2912.5 2912.5 2869.5 2903.2 -140.6 252 733 +26 Hover/Click
Jul25 240725 2998.0 2998.0 2928.2 2928.2 -142.1 18 96 -13 Hover/Click
Sep25 240725 2952.8 2952.8 2952.8 2952.8 -144.2 15 74 +14 Hover/Click
Total Volume and Open Interest 60,212 156,489 -617  
Platinum(NYMEX) Weekly Monthly
Jul24 240725 941.2 941.2 934.9 934.9 -23.9 0 1 -4 Hover/Click
Oct24 240725 962.1 962.1 936.7 945.7 -23.9 28,606 70,564 -836 Hover/Click
Jan25 240725 971.6 972.0 948.6 957.3 -24.0 1,866 7,081 -249 Hover/Click
Apr25 240725 981.0 981.6 959.6 967.8 -24.4 589 1,132 -209 Hover/Click
Total Volume and Open Interest 31,113 79,086 -1,316  
Palladium(NYMEX) Weekly Monthly
Sep24 240725 921.50 921.50 883.50 896.00 -28.00 4,225 24,893 -155 Hover/Click
Dec24 240725 921.00 921.00 889.50 901.60 -27.40 501 2,870 +1 Hover/Click
Mar25 240725 908.10 908.10 908.10 908.10 -27.40 18 60 +1 Hover/Click
Total Volume and Open Interest 4,745 27,832 -152  
Copper(CMX) Weekly Monthly
Jul24 240725 406.05 413.25 406.05 411.25 +1.35 596 712 -163 Hover/Click
Sep24 240725 408.20 415.60 403.60 412.55 +1.65 84,436 130,145 -5,954 Hover/Click
Dec24 240725 411.30 419.10 407.35 416.25 +1.80 31,103 81,913 +9,679 Hover/Click
Mar25 240725 415.75 422.35 410.95 419.65 +1.70 5,996 23,783 +1,242 Hover/Click
May25 240725 415.60 423.40 413.65 421.55 +1.65 4,023 6,533 +760 Hover/Click
Total Volume and Open Interest 127,973 260,061 +5,526  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep24 240725 40208 40685 40055 40192 +82 152,717 90,977 +869 Hover/Click
Dec24 240725 40612 41076 40463 40593 +83 145 895 -36 Hover/Click
Mar25 240725 41010 41229 41010 41010 +63 1 5 +1 Hover/Click
Jun25 240725 41360 41493 41360 41360 +87 0 4 +0 Hover/Click
Total Volume and Open Interest 152,863 91,881 +834  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep24 240725 40208 40685 40055 40192 +82 115,073 16,395 +582 Hover/Click
Dec24 240725 40564 41077 40462 40593 +83 402 681 +7 Hover/Click
Mar25 240725 41216 41259 41010 41010 +63 0 3 +0 Hover/Click
Jun25 240725 41360 41496 41360 41360 +87 0 5 +0 Hover/Click
Total Volume and Open Interest 115,475 17,084 +589  
S & P 500 E-Mini(CME) Weekly Monthly
Sep24 240725 5482.50 5533.25 5432.50 5441.25 -30.75 2,178,690 2,019,043 -8,767 Hover/Click
Dec24 240725 5544.75 5594.50 5493.50 5502.25 -31.00 3,105 18,605 +1,255 Hover/Click
Mar25 240725 5590.00 5650.75 5551.50 5560.00 -30.75 73 965 -4 Hover/Click
Jun25 240725 5610.50 5687.75 5610.50 5610.50 -34.00 0 132 +0 Hover/Click
Total Volume and Open Interest 2,181,868 2,039,667 -7,516  
e-Micro S&P 500(CME) Weekly Monthly
Sep24 240725 5483.00 5533.25 5432.50 5441.25 -30.75 1,163,538 117,849 +9,450 Hover/Click
Dec24 240725 5543.00 5594.50 5493.00 5502.25 -31.00 4,379 2,908 +128 Hover/Click
Mar25 240725 5609.00 5651.75 5555.00 5560.00 -30.75 94 143 +28 Hover/Click
Jun25 240725 5610.50 5690.75 5609.75 5610.50 -34.00 3 45 -3 Hover/Click
Total Volume and Open Interest 1,168,014 120,947 +9,603  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep24 240725 19260.00 19390.50 18883.25 18992.25 -211.00 846,812 249,244 +6,936 Hover/Click
Dec24 240725 19512.25 19633.00 19118.25 19233.25 -210.00 3,122 1,902 +333 Hover/Click
Mar25 240725 19770.00 19860.00 19375.50 19468.50 -211.00 37 30 -2 Hover/Click
Total Volume and Open Interest 849,972 251,181 +7,268  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep24 240725 19258.00 19390.50 18883.50 18992.25 -211.00 1,807,926 91,867 +13,764 Hover/Click
Dec24 240725 19461.75 19634.25 19118.25 19233.25 -210.00 7,272 5,028 +569 Hover/Click
Mar25 240725 19765.25 19858.75 19354.50 19468.50 -211.00 164 203 +53 Hover/Click
Total Volume and Open Interest 1,815,365 97,120 +14,384  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep24 240725 3028.20 3089.90 3010.70 3045.10 +24.80 11,137 37,245 +449 Hover/Click
Dec24 240725 3062.90 3104.50 3062.90 3062.90 +25.50       Hover/Click
Mar25 240725 3085.50 3085.50 3085.50 3085.50 +26.60       Hover/Click
Total Volume and Open Interest 11,137 37,245 +449  
Volatility Index(CBOE)
Jul24 240717 13.05 13.90 13.00 13.89 +0.73 68,162 0 -64,088  
Aug24 240725 17.05 17.95 16.09 17.14 +0.07 213,513 179,669 +243  
Sep24 240725 17.45 18.00 16.70 17.57 +0.11 93,857 113,662 +5,599  
Oct24 240725 19.00 19.55 18.53 19.26 +0.16 42,117 58,302 -2,587  
Total Volume and Open Interest 393,471 436,492 +5,765  
S & P 600(CME)
Sep24 240725 1429.20 1432.20 1413.30 1413.30 +18.70 1 570 +0  
Dec24 240725 1428.70 1428.70 1428.70 1428.70 +18.80        
Total Volume and Open Interest 1 570 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep24 240725 2215.70 2275.70 2202.20 2240.30 +25.70 279,584 475,456 -6,753 Hover/Click
Dec24 240725 2242.20 2299.90 2225.90 2264.10 +26.30 268 470 +35 Hover/Click
Mar25 240725 2284.70 2284.70 2284.70 2284.70 +27.00 0 1 +0 Hover/Click
Total Volume and Open Interest 279,852 475,927 -6,718  
e-Micro Russell 2000(CME) Weekly Monthly
Sep24 240725 2215.50 2275.60 2202.20 2240.30 +25.70 127,623 22,252 +978 Hover/Click
Dec24 240725 2239.80 2298.50 2225.80 2264.10 +26.30 572 750 +41 Hover/Click
Mar25 240725 2284.70 2284.70 2284.70 2284.70 +27.00 0 5 +0 Hover/Click
Total Volume and Open Interest 128,195 23,014 +1,019  
Nikkei 225(CME)
Sep24 240725 38285 38360 37390 37840 -335 13,736 15,459 -573  
Dec24 240725 38000 38220 37295 37750 -315 8 38 -1  
Total Volume and Open Interest 13,744 15,497 -574  
Nikkei 225(SGX) Weekly Monthly
Sep24 240725 39045 39110 37705 37850 -1245 29,976 96,385 -3,991  
Dec24 240725 37850 37850 37610 37610 -1245 112 4,604 -101  
Mar25 240725 37570 37570 37570 37570 -1240 1 504 +1  
Total Volume and Open Interest 30,222 105,954 -3,990  
Nikkei 225 Mini(JPX)
Sep24 240725 39050 39110 37700 37730 -1390 762,885 387,902 +6,199  
Dec24 240725 38850 38900 37500 37540 -1380 15,953 15,758 +1,270  
Mar25 240725 38850 38890 37500 37510 -1380 773 4,070 +59  
Total Volume and Open Interest 821,050 464,844 +17,392  
Nikkei 225(JPX)
Sep24 240725 39050 39110 37700 37730 -1390 67,221 185,878 +82  
Dec24 240725 38850 38890 37500 37540 -1380 236 41,672 -443  
Mar25 240725 38720 38790 37510 37510 -1380 6 5,810 +350  
Total Volume and Open Interest 67,464 259,503 +367  
Nikkei 225(CME) Yen
Sep24 240725 38165 38305 37330 37770 -345 35,694 51,043 -2,214  
Dec24 240725 37765 38085 37140 37560 -355 1 38 +0  
Mar25 240725 37795 37795 37795 37795 -395        
Total Volume and Open Interest 35,695 51,081 -2,214  
Nikkei 225(CME) e-Mini Yen
Sep24 240725 37770 37770 37770 37770 -345        
Dec24 240725 37560 37560 37560 37560 -355        
Mar25 240725 37795 37795 37795 37795 -395 0 1 +0  
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Aug24 240725 7486.0 7494.5 7358.0 7445.0 -89.5 65,115 171,374 +1,950  
Sep24 240725 7509.0 7516.0 7395.0 7472.5 -90.5 138 3,968 +547  
Oct24 240725 7418.0 7486.5 7411.5 7486.5 -91.5        
Dec24 240725 7521.5 7521.5 7521.5 7521.5 -92.5 1 17 +0  
Mar25 240725 7577.5 7577.5 7577.5 7577.5 -95.5        
Jun25 240725 7451.5 7451.5 7451.5 7451.5 -97.5        
Total Volume and Open Interest 65,254 175,359 +2,497  
Hang Seng Index(HKFE) Weekly Monthly
Jul24 240725 17348 17433 16975 17030 -318 97,086 122,908 -621  
Aug24 240725 17376 17455 17003 17057 -314 10,041 15,373 +5,783  
Sep24 240725 17341 17393 16972 17020 -313 391 16,203 +86  
Total Volume and Open Interest 109,214 162,987 +5,961  
DAX(EUREX) Weekly Monthly
Sep24 240725 18500.0 18508.0 18207.0 18417.0 -77.0 45,756 59,710 +3,226  
Dec24 240725 18448.0 18624.0 18436.0 18591.0 -80.0 13 214 +4  
Mar25 240725 18771.0 18771.0 18771.0 18771.0 -81.0        
Total Volume and Open Interest 45,769 59,924 +3,230  
Mini-DAX(EUREX)
Sep24 240725 18489.0 18508.0 18207.0 18417.0 -77.0 26,893 8,300 +31  
Dec24 240725 18542.0 18655.0 18400.0 18591.0 -80.0 13 45 +0  
Mar25 240725 18771.0 18771.0 18771.0 18771.0 -81.0        
Total Volume and Open Interest 26,906 8,345 +31  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep24 240725 4874 4880 4793 4838 -49 664,605 2,346,216 +21,787  
Dec24 240725 4857 4896 4826 4866 -50 22 45,382 +8  
Mar25 240725 4896 4896 4896 4896 -51 0 6,000 +0  
Total Volume and Open Interest 664,627 2,398,473 +21,795  
Swiss Market Index(EUREX) Weekly Monthly
Sep24 240725 12145 12181 12046 12129 -90 16,198 179,575 +108  
Dec24 240725 12138 12166 12138 12166 -92 5 1,498 +3  
Mar25 240725 12153 12153 12153 12153 -93 0 8 +0  
Total Volume and Open Interest 16,203 181,081 +111  
FT-SE 100(EURONEXT) Weekly Monthly
Sep24 240725 8145.50 8231.00 8056.00 8188.00 +30.00 68,081 479,689 +4,185  
Dec24 240725 8195.00 8275.50 8116.00 8245.00 +28.00 22 409 +11  
Mar25 240725 8274.00 8274.00 8274.00 8274.00 +28.00        
Total Volume and Open Interest 68,103 480,098 +4,196  
SPI 200(SFE) Weekly Monthly
Sep24 240725 7923.0 7938.0 7817.0 7832.0 -91.0 30,416 300,808 -2,215  
Dec24 240725 7886.0 7886.0 7886.0 7886.0 -91.0 0 48 +0  
Mar25 240725 7874.0 7874.0 7874.0 7874.0 -91.0        
Total Volume and Open Interest 30,416 301,450 -2,215  
FTSE MIB(ISE)
Sep24 240725 34450.00 34450.00 33705.00 33975.00 -715.00 14,961 93,484 -550  
Dec24 240725 34175.00 34175.00 33715.00 33915.00 -715.00 37 84 +8  
Mar25 240725 34095.00 34095.00 34095.00 34095.00 -715.00        
Total Volume and Open Interest 14,998 93,568 -542  
KOSPI 200(KFE)
Sep24 240725 375.35 376.00 372.40 374.35 -6.60 260,080 284,005 -297  
Dec24 240725 378.70 378.70 374.40 376.15 -6.75 613 22,325 +78  
Mar25 240725 375.60 375.60 375.60 375.60 -7.20 10 1,955 +2  
Total Volume and Open Interest 260,703 313,097 -216  
GSCI(CME) Weekly Monthly
Aug24 240725 549.10 555.40 546.40 554.40 +0.95 61 569 +30  
Sep24 240725 552.10 552.10 544.60 552.10 +0.95        
Oct24 240725 549.60 549.60 549.60 549.60 -4.05        
Total Volume and Open Interest 61 569 +30  
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