Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri July 26, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug24 240726 1113.25 1117.25 1071.50 1077.50 -38.50 38,157 52,613 -8,155 Hover/Click
Sep24 240726 1068.75 1075.75 1038.75 1042.00 -32.50 29,415 59,377 -470 Hover/Click
Nov24 240726 1077.75 1080.50 1045.00 1048.50 -31.00 143,226 425,248 -9,653 Hover/Click
Jan25 240726 1092.00 1094.75 1061.00 1064.00 -29.75 21,704 72,361 -1,374 Hover/Click
Mar25 240726 1100.00 1104.50 1073.00 1076.00 -27.50 15,506 126,003 +1,334 Hover/Click
May25 240726 1112.00 1113.25 1083.75 1086.50 -25.25 8,207 37,946 +645 Hover/Click
Jul25 240726 1117.00 1121.00 1092.75 1095.00 -24.50 4,981 26,986 +873 Hover/Click
Aug25 240726 1104.75 1116.00 1090.75 1091.00 -23.50 275 1,773 +3 Hover/Click
Sep25 240726 1073.75 1073.75 1072.00 1073.75 -22.75 253 1,255 +55 Hover/Click
Nov25 240726 1093.75 1095.75 1069.75 1071.75 -22.50 1,360 16,010 +259 Hover/Click
Jan26 240726 1093.00 1093.00 1081.75 1083.25 -22.50 26 335 +3 Hover/Click
Mar26 240726 1085.00 1085.00 1084.25 1085.00 -22.75 8 48 +4 Hover/Click
May26 240726 1089.50 1089.50 1089.00 1089.50 -22.50 4 130 +0 Hover/Click
Jul26 240726 1095.75 1095.75 1093.75 1095.75 -22.50 15 219 +5 Hover/Click
Total Volume and Open Interest 263,143 820,615 -16,473  
Soybean Meal(CBOT) Weekly Monthly
Aug24 240726 352.40 354.80 349.30 353.30 +0.90 39,555 39,413 -5,080 Hover/Click
Sep24 240726 334.30 336.00 329.80 334.30 +0.10 50,872 71,564 +2,283 Hover/Click
Oct24 240726 326.60 326.60 320.30 323.20 -3.40 24,126 47,233 +53 Hover/Click
Dec24 240726 329.20 329.70 322.10 324.70 -4.50 67,654 247,314 -2,598 Hover/Click
Jan25 240726 329.90 330.10 322.70 325.40 -4.50 10,894 47,699 +208 Hover/Click
Mar25 240726 330.70 330.70 324.00 326.50 -4.20 6,938 33,120 -30 Hover/Click
May25 240726 332.70 332.70 326.10 328.80 -3.80 3,277 17,195 +31 Hover/Click
Jul25 240726 336.50 336.50 329.10 332.00 -3.60 4,710 13,762 +850 Hover/Click
Aug25 240726 335.20 335.70 329.80 332.70 -3.40 458 3,046 +8 Hover/Click
Sep25 240726 335.00 335.20 329.80 332.60 -3.20 325 2,958 +40 Hover/Click
Total Volume and Open Interest 209,222 528,282 -4,217  
Soybean Oil(CBOT) Weekly Monthly
Aug24 240726 45.83 46.04 43.55 43.66 -2.15 40,278 31,457 -10,522 Hover/Click
Sep24 240726 45.21 45.41 42.91 43.01 -2.18 58,374 93,666 +2,474 Hover/Click
Oct24 240726 44.56 44.77 42.24 42.30 -2.26 30,081 68,396 +1,477 Hover/Click
Dec24 240726 44.17 44.42 41.79 41.83 -2.34 86,802 233,799 -1,786 Hover/Click
Jan25 240726 44.12 44.30 41.82 41.85 -2.23 14,351 65,710 +70 Hover/Click
Mar25 240726 44.10 44.32 41.95 41.98 -2.10 7,531 39,590 -686 Hover/Click
May25 240726 44.13 44.35 42.10 42.14 -1.98 4,358 16,481 +333 Hover/Click
Jul25 240726 44.09 44.32 42.15 42.20 -1.89 4,239 12,299 +397 Hover/Click
Aug25 240726 43.69 44.07 42.00 42.04 -1.80 434 1,765 -47 Hover/Click
Sep25 240726 43.22 43.73 41.78 41.78 -1.75 272 1,753 +77 Hover/Click
Total Volume and Open Interest 247,877 572,178 -8,165  
Canola(WCE) Weekly Monthly
Nov24 240726 668.8 671.7 645.7 646.5 -25.2 38,551 200,390 -2,126 Hover/Click
Jan25 240726 672.4 676.9 653.5 654.1 -23.4 8,713 39,860 +682 Hover/Click
Mar25 240726 676.6 681.1 659.5 659.9 -21.8 3,163 19,433 -95 Hover/Click
May25 240726 679.9 680.5 661.3 661.3 -20.6 1,251 7,808 -24 Hover/Click
Jul25 240726 678.7 678.7 660.4 660.6 -19.9 843 3,572 +279 Hover/Click
Nov25 240726 633.7 633.7 619.9 621.5 -19.1 20 898 +19 Hover/Click
Total Volume and Open Interest 52,541 271,969 -1,265  
Corn(CBOT) Weekly Monthly
Sep24 240726 405.75 406.50 394.00 394.50 -11.50 119,013 577,434 -5,160 Hover/Click
Dec24 240726 421.00 421.75 409.25 410.00 -10.75 155,681 687,955 -10,423 Hover/Click
Mar25 240726 435.25 436.00 424.25 424.50 -10.75 30,140 146,196 +512 Hover/Click
May25 240726 445.25 446.25 434.75 435.00 -10.50 7,198 38,335 +768 Hover/Click
Jul25 240726 452.25 453.25 442.25 442.75 -9.75 11,503 65,924 +438 Hover/Click
Sep25 240726 454.00 454.00 445.00 445.25 -8.75 2,087 16,287 +502 Hover/Click
Dec25 240726 459.00 460.00 451.75 452.25 -7.50 5,238 51,775 +810 Hover/Click
Mar26 240726 470.00 471.00 463.00 463.50 -7.25 257 2,211 +54 Hover/Click
May26 240726 471.75 471.75 470.00 470.00 -7.00 68 340 +4 Hover/Click
Jul26 240726 478.50 480.75 473.50 473.75 -6.75 91 543 +28 Hover/Click
Total Volume and Open Interest 331,615 1,589,939 -12,174  
Wheat(CBOT) Weekly Monthly
Sep24 240726 537.00 541.25 522.00 523.50 -14.25 44,805 203,950 -73 Hover/Click
Dec24 240726 561.50 565.75 546.75 548.50 -14.00 20,378 129,312 +3 Hover/Click
Mar25 240726 580.75 585.50 567.25 569.00 -13.75 7,944 50,231 +730 Hover/Click
May25 240726 591.25 596.75 579.00 581.00 -13.50 1,908 8,398 +84 Hover/Click
Jul25 240726 599.75 602.00 584.75 586.75 -13.00 1,719 18,863 +119 Hover/Click
Sep25 240726 609.25 611.75 595.75 597.50 -12.25 470 2,262 +80 Hover/Click
Total Volume and Open Interest 77,461 416,630 +986  
Wheat(KCBT) Weekly Monthly
Sep24 240726 561.00 566.25 544.50 545.50 -16.00 19,573 127,651 -1,229 Hover/Click
Dec24 240726 577.50 582.25 561.00 562.00 -16.00 10,675 76,908 +1,224 Hover/Click
Mar25 240726 591.25 595.75 575.25 576.50 -15.50 3,434 28,998 +48 Hover/Click
May25 240726 595.25 602.75 583.00 584.25 -15.00 658 5,322 -19 Hover/Click
Jul25 240726 596.00 601.75 583.00 583.25 -14.50 261 6,696 -31 Hover/Click
Sep25 240726 600.00 600.00 591.25 591.25 -14.00 14 469 +4 Hover/Click
Dec25 240726 604.00 604.00 602.00 602.75 -14.00 3 279 +0 Hover/Click
Total Volume and Open Interest 34,618 246,367 -3  
Wheat(MGE) Weekly Monthly
Sep24 240726 603.75 612.75 586.50 588.50 -15.25 4,254 43,959 -140 Hover/Click
Dec24 240726 623.25 630.50 605.75 607.50 -14.50 2,401 18,912 -71 Hover/Click
Mar25 240726 638.75 646.50 624.00 625.25 -13.50 523 8,866 -28 Hover/Click
May25 240726 649.00 655.50 635.50 635.50 -13.25 115 3,339 +25 Hover/Click
Jul25 240726 650.00 650.00 644.50 644.50 -12.75 18 376 -1 Hover/Click
Sep25 240726 640.75 640.75 640.75 640.75 -12.50 4 390 +3 Hover/Click
Total Volume and Open Interest 7,315 76,023 -212  
Oats(CBOT) Weekly Monthly
Sep24 240726 331.25 335.00 317.00 322.25 -6.75 163 1,093 -17 Hover/Click
Dec24 240726 324.75 330.00 310.00 312.25 -10.50 471 3,985 -2 Hover/Click
Mar25 240726 314.75 314.75 314.75 314.75 -10.75 1 199 +1 Hover/Click
May25 240726 314.50 314.50 314.50 314.50 -13.00 0 7 +0 Hover/Click
Total Volume and Open Interest 635 5,306 -18  
Rough Rice(CBOT) Weekly Monthly
Sep24 240726 14.99 15.24 14.91 15.23 +0.22 307 8,562 -51 Hover/Click
Nov24 240726 15.23 15.42 15.19 15.42 +0.19 75 975 -8 Hover/Click
Jan25 240726 15.50 15.63 15.50 15.63 +0.16 7 111 +1 Hover/Click
Mar25 240726 15.81 15.81 15.81 15.81 +0.15 0 139 +0 Hover/Click
Total Volume and Open Interest 389 9,788 -58  
Live Cattle(CME) Weekly Monthly
Aug24 240726 189.000 189.330 188.250 188.580 -0.320 17,301 40,549 -389 Hover/Click
Oct24 240726 188.600 189.035 187.900 188.550 -0.050 32,041 147,084 +2,957 Hover/Click
Dec24 240726 188.900 189.400 188.535 189.300 +0.400 15,861 68,703 -285 Hover/Click
Feb25 240726 189.685 190.000 189.235 189.935 +0.250 10,134 38,662 +1,391 Hover/Click
Apr25 240726 190.900 191.130 190.450 190.880 -0.055 4,333 23,398 +867 Hover/Click
Jun25 240726 183.985 184.250 183.650 184.100 +0.020 1,681 8,397 +367 Hover/Click
Total Volume and Open Interest 82,142 331,013 +4,909  
Feeder Cattle(CME) Weekly Monthly
Aug24 240726 258.650 260.750 258.275 259.700 +1.070 7,967 11,568 -1,251 Hover/Click
Sep24 240726 258.100 260.350 257.630 259.600 +1.700 6,143 14,655 +914 Hover/Click
Oct24 240726 257.250 259.085 256.835 258.300 +1.215 3,972 10,422 +541 Hover/Click
Nov24 240726 256.250 257.900 256.050 257.200 +0.970 2,126 6,636 +78 Hover/Click
Jan25 240726 253.830 255.300 253.550 254.735 +1.000 1,086 4,200 +155 Hover/Click
Mar25 240726 254.380 255.650 254.050 255.150 +0.865 592 2,685 +146 Hover/Click
Apr25 240726 256.200 257.685 256.185 257.500 +1.200 173 611 +21 Hover/Click
Total Volume and Open Interest 22,127 51,437 +628  
Lean Hogs(CME) Weekly Monthly
Aug24 240726 94.080 94.100 93.380 93.480 -0.300 9,477 32,166 -929 Hover/Click
Oct24 240726 78.050 78.550 77.600 78.200 +0.400 20,368 108,100 +1,621 Hover/Click
Dec24 240726 70.150 70.430 69.850 70.330 +0.380 9,983 56,178 +871 Hover/Click
Feb25 240726 73.850 74.030 73.530 73.930 +0.330 5,382 21,885 +648 Hover/Click
Apr25 240726 79.030 79.200 78.730 79.000 +0.320 3,341 17,731 +124 Hover/Click
May25 240726 85.550 85.580 84.230 84.700 -0.880 112 508 -15  
Jun25 240726 91.650 91.880 91.180 91.600 +0.320 998 4,948 +2 Hover/Click
Jul25 240726 92.350 92.450 91.780 92.150 +0.250 358 1,485 +115 Hover/Click
Total Volume and Open Interest 50,367 244,304 +2,486  
Class III Milk(CME) Weekly Monthly
Jul24 240726 19.83 19.85 19.82 19.83 -0.01 92 3,536 -32 Hover/Click
Aug24 240726 20.34 20.46 20.23 20.36 +0.13 620 3,580 -15 Hover/Click
Sep24 240726 21.29 21.47 21.16 21.40 +0.23 601 3,783 +238 Hover/Click
Oct24 240726 21.15 21.28 21.09 21.24 +0.21 185 2,763 +118 Hover/Click
Nov24 240726 20.42 20.50 20.37 20.47 +0.19 74 1,734 +27 Hover/Click
Dec24 240726 19.69 19.69 19.69 19.69 +0.03 21 1,485 +11 Hover/Click
Jan25 240726 18.94 19.00 18.94 19.00 +0.10 6 800 +6 Hover/Click
Feb25 240726 18.53 18.68 18.53 18.67 +0.18 11 839 +1 Hover/Click
Mar25 240726 18.45 18.50 18.45 18.50 +0.12 12 691 +10 Hover/Click
Apr25 240726 18.35 18.35 18.29 18.29 +0.01 0 468 +0 Hover/Click
May25 240726 18.21 18.25 18.21 18.21 +0.14 1 429 +0 Hover/Click
Jun25 240726 18.25 18.26 18.25 18.26 +0.21 1 307 +0 Hover/Click
Jul25 240726 18.55 18.55 18.55 18.55 +0.15 0 278 +0 Hover/Click
Total Volume and Open Interest 1,685 21,592 +419  
Cocoa(ICE) Weekly Monthly
Sep24 240726 7785 8099 7719 8038 +233 8,448 45,123 -867 Hover/Click
Dec24 240726 6736 6990 6695 6955 +215 5,525 46,805 +123 Hover/Click
Mar25 240726 6047 6289 6014 6266 +210 3,208 24,938 +387 Hover/Click
May25 240726 5843 6068 5826 6048 +204 1,728 8,890 +77 Hover/Click
Jul25 240726 5700 5916 5681 5894 +198 1,168 7,194 +70 Hover/Click
Sep25 240726 5587 5774 5587 5751 +196 849 2,574 +327 Hover/Click
Dec25 240726 5458 5632 5458 5613 +187 263 2,755 +0 Hover/Click
Total Volume and Open Interest 21,214 138,363 +112  
Coffee "C"(ICE) Weekly Monthly
Sep24 240726 232.55 233.00 229.80 230.25 -4.45 26,638 110,985 -841 Hover/Click
Dec24 240726 231.50 231.95 228.80 229.15 -4.40 15,999 75,238 +3,120 Hover/Click
Mar25 240726 230.25 230.45 227.55 227.90 -4.25 7,200 41,574 +2,098 Hover/Click
May25 240726 227.60 227.95 225.20 225.65 -4.00 2,044 9,143 -258 Hover/Click
Jul25 240726 224.85 225.65 223.25 223.70 -3.80 1,514 5,524 +99 Hover/Click
Sep25 240726 222.70 223.20 221.25 221.85 -3.60 759 4,539 +398 Hover/Click
Total Volume and Open Interest 54,354 255,341 +4,656  
Orange Juice(ICE) Weekly Monthly
Sep24 240726 419.50 435.80 419.50 433.80 +13.70 1,269 7,410 -350 Hover/Click
Nov24 240726 416.50 430.45 416.00 429.05 +12.75 486 1,688 +144 Hover/Click
Jan25 240726 411.75 425.00 411.75 423.55 +12.00 116 447 +62 Hover/Click
Mar25 240726 411.45 418.15 411.45 418.15 +11.90 17 55 +12 Hover/Click
May25 240726 408.50 408.50 408.50 408.50 +11.90 0 1 +0 Hover/Click
Jul25 240726 399.30 399.30 399.30 399.30 +11.80       Hover/Click
Total Volume and Open Interest 1,888 9,602 -132  
Sugar #11(ICE) Weekly Monthly
Oct24 240726 18.70 18.74 18.32 18.42 -0.24 71,672 347,797 +3,879 Hover/Click
Mar25 240726 18.96 19.00 18.67 18.75 -0.19 28,574 196,774 +2,594 Hover/Click
May25 240726 18.13 18.17 17.88 17.95 -0.16 16,969 86,050 +1,133 Hover/Click
Jul25 240726 17.72 17.75 17.51 17.56 -0.14 13,478 70,499 +412 Hover/Click
Oct25 240726 17.68 17.69 17.49 17.54 -0.12 5,377 42,242 -185 Hover/Click
Mar26 240726 17.91 17.91 17.74 17.79 -0.09 3,393 22,379 +380 Hover/Click
May26 240726 17.40 17.41 17.29 17.32 -0.08 2,006 9,990 -114 Hover/Click
Jul26 240726 17.19 17.22 17.09 17.11 -0.08 1,839 10,551 +135 Hover/Click
Oct26 240726 17.28 17.32 17.18 17.19 -0.09 1,125 9,085 +2 Hover/Click
Total Volume and Open Interest 145,694 801,591 +8,527  
London Cocoa(LCE) Weekly Monthly
Sep24 240726 6478 6563 6310 6515 +120 3,713 59,472 +403 Hover/Click
Dec24 240726 5366 5483 5225 5456 +159 5,477 51,842 -172 Hover/Click
Mar25 240726 4750 4884 4657 4862 +123 4,564 53,579 +536 Hover/Click
May25 240726 4569 4701 4508 4682 +113 1,880 21,425 -480 Hover/Click
Jul25 240726 4410 4574 4390 4546 +109 1,011 13,951 +44 Hover/Click
Sep25 240726 4292 4454 4268 4420 +102 927 8,256 +207 Hover/Click
Dec25 240726 4175 4307 4160 4290 +88 494 11,715 +299 Hover/Click
Total Volume and Open Interest 18,151 220,505 +878  
London Sugar(LCE) Weekly Monthly
Oct24 240726 531.10 531.30 522.40 526.70 -4.70 11,552 48,299 +1,199 Hover/Click
Dec24 240726 519.50 519.60 513.00 515.80 -4.00 6,420 19,133 +842 Hover/Click
Mar25 240726 515.20 515.20 509.50 512.70 -2.50 4,243 20,373 +846 Hover/Click
May25 240726 511.40 511.80 507.10 509.60 -2.80 1,810 6,298 +637 Hover/Click
Aug25 240726 505.60 505.60 502.60 504.10 -2.70 518 3,665 +176 Hover/Click
Total Volume and Open Interest 24,947 102,867 +3,803  
Cotton(ICE) Weekly Monthly
Oct24 240726 66.40 66.40 65.68 66.07 -1.14 27 400 +9 Hover/Click
Dec24 240726 69.00 69.00 67.62 67.99 -0.91 15,905 160,523 -273 Hover/Click
Mar25 240726 70.63 70.72 69.46 69.76 -0.90 4,103 37,070 +397 Hover/Click
May25 240726 71.77 71.87 70.83 71.13 -0.89 1,879 10,951 +178 Hover/Click
Jul25 240726 72.87 72.91 71.94 72.23 -0.87 746 7,094 -75 Hover/Click
Oct25 240726 72.14 72.14 71.98 72.13 -0.57 1 119 +0 Hover/Click
Total Volume and Open Interest 22,930 226,852 +178  
Crude Oil(NYM) Weekly Monthly
Sep24 240726 78.35 78.60 76.19 77.16 -1.12 457,288 395,137 +1,749 Hover/Click
Oct24 240726 77.18 77.41 75.08 76.00 -1.11 224,030 228,511 +12,300 Hover/Click
Nov24 240726 76.29 76.52 74.27 75.20 -1.02 107,349 139,177 -203 Hover/Click
Dec24 240726 75.63 75.81 73.64 74.57 -0.94 116,857 247,061 -5,326 Hover/Click
Jan25 240726 75.00 75.21 73.12 74.06 -0.87 20,483 85,597 -3,097 Hover/Click
Feb25 240726 74.52 74.72 72.68 73.64 -0.79 16,563 46,470 -652 Hover/Click
Mar25 240726 74.08 74.29 72.29 73.26 -0.74 24,930 55,206 +1,566 Hover/Click
Apr25 240726 73.73 73.75 71.98 72.90 -0.71 4,653 31,914 -27 Hover/Click
May25 240726 73.38 73.38 71.87 72.56 -0.67 3,485 30,717 +40 Hover/Click
Jun25 240726 73.01 73.19 71.27 72.22 -0.67 30,425 123,224 +1,354 Hover/Click
Jul25 240726 72.67 72.68 71.44 71.87 -0.67 1,774 33,324 +63 Hover/Click
Aug25 240726 72.17 72.19 70.81 71.54 -0.62 2,138 23,030 +875 Hover/Click
Sep25 240726 71.08 71.91 70.42 71.23 -0.61 4,373 35,991 +1,139 Hover/Click
Oct25 240726 70.93 70.93 70.50 70.93 -0.59 756 16,493 +28 Hover/Click
Nov25 240726 70.65 70.65 70.25 70.65 -0.58 583 15,041 +53 Hover/Click
Dec25 240726 71.08 71.26 69.50 70.39 -0.57 37,520 131,492 +991 Hover/Click
Total Volume and Open Interest 1,067,911 1,854,492 +11,415  
e-miNY Crude Oil(NYM)
Sep24 240726 78.325 78.600 76.200 77.150 -1.125 6,715 1,690 -115  
Oct24 240726 77.100 77.400 75.100 76.000 -1.100 811 179 +13  
Nov24 240726 76.175 76.475 74.300 75.200 -1.025 54 117 +33  
Dec24 240726 75.575 75.775 73.675 74.575 -0.925 34 199 +0  
Jan25 240726 74.950 74.950 73.350 74.050 -0.875 0 13 +0  
Feb25 240726 74.225 74.225 72.825 73.650 -0.775 22 4 +0  
Mar25 240726 73.250 73.250 72.700 73.250 -0.750 0 3 +0  
Apr25 240726 72.900 72.900 72.500 72.900 -0.700 0 2 +0  
May25 240726 72.550 72.550 72.100 72.550 -0.700 0 37 +0  
Jun25 240726 72.225 72.225 72.225 72.225 -0.675 0 2 +0  
Total Volume and Open Interest 7,677 2,341 -58  
NY Harbor ULSD(NYM) Weekly Monthly
Aug24 240726 247.39 247.88 240.20 241.97 -5.15 20,979 25,436 -4,687 Hover/Click
Sep24 240726 249.01 249.58 241.92 243.76 -5.05 59,244 104,449 +4,702 Hover/Click
Oct24 240726 250.23 250.67 243.28 245.15 -4.80 23,169 48,907 +2,531 Hover/Click
Nov24 240726 250.09 250.71 243.54 245.53 -4.48 13,138 35,106 +672 Hover/Click
Dec24 240726 249.57 249.85 242.84 244.90 -4.28 13,897 51,182 -475 Hover/Click
Jan25 240726 249.57 249.96 243.11 245.17 -4.13 4,452 23,682 +33 Hover/Click
Feb25 240726 249.18 249.40 242.70 244.72 -4.02 2,615 13,143 +391 Hover/Click
Mar25 240726 247.60 247.86 241.36 243.34 -3.91 3,365 20,620 +337 Hover/Click
Apr25 240726 243.85 243.85 239.65 241.40 -3.73 1,500 8,342 +69 Hover/Click
May25 240726 241.47 241.47 238.01 240.05 -3.55 654 3,695 +137 Hover/Click
Jun25 240726 242.76 243.04 237.01 239.08 -3.38 2,829 25,014 -138 Hover/Click
Jul25 240726 237.10 243.03 237.10 239.17 -3.26 484 2,574 -20 Hover/Click
Aug25 240726 239.35 240.00 239.34 239.39 -3.19 385 1,406 +46 Hover/Click
Sep25 240726 240.19 240.19 239.50 239.68 -3.12 194 1,620 -72 Hover/Click
Total Volume and Open Interest 147,687 380,634 +3,576  
RBOB Gasoline(NYM) Weekly Monthly
Aug24 240726 247.21 248.21 243.02 246.05 -0.71 35,448 36,932 -10,474 Hover/Click
Sep24 240726 243.33 244.27 239.07 241.70 -1.25 79,411 130,193 +3,128 Hover/Click
Oct24 240726 224.76 225.28 220.17 222.86 -1.25 36,584 70,295 +2,801 Hover/Click
Nov24 240726 217.90 218.82 213.66 216.26 -1.52 18,968 49,968 +2,404 Hover/Click
Dec24 240726 213.98 214.53 209.43 211.93 -1.68 11,278 40,235 -729 Hover/Click
Jan25 240726 212.20 212.74 207.67 210.07 -1.76 3,679 21,142 +475 Hover/Click
Feb25 240726 212.21 212.63 207.98 210.37 -1.74 2,114 8,553 +361 Hover/Click
Mar25 240726 214.02 214.02 209.53 211.91 -1.76 1,406 13,713 -201 Hover/Click
Apr25 240726 231.14 232.72 228.58 230.83 -1.74 425 6,834 +195 Hover/Click
May25 240726 230.97 232.32 228.59 230.49 -1.79 386 2,178 -8 Hover/Click
Total Volume and Open Interest 190,455 391,074 -1,890  
e-miNY RBOB Gasoline(NYM)
Aug24 240726 246.05 246.05 246.05 246.05 -0.71 0 1 +0  
Sep24 240726 241.70 241.70 241.70 241.70 -1.25 1 1 +1  
Oct24 240726 222.86 222.86 222.86 222.86 -1.25        
Nov24 240726 216.26 216.26 216.26 216.26 -1.52        
Total Volume and Open Interest 1 2 +1  
Natural Gas(NYM) Weekly Monthly
Aug24 240726 2.052 2.084 1.994 2.006 -0.035 44,964 22,762 -4,828 Hover/Click
Sep24 240726 2.082 2.096 2.039 2.051 -0.021 158,127 366,063 +1,313 Hover/Click
Oct24 240726 2.200 2.211 2.170 2.185 -0.002 63,940 147,399 -95 Hover/Click
Nov24 240726 2.651 2.683 2.633 2.660 +0.012 41,980 148,474 +1,459 Hover/Click
Dec24 240726 3.185 3.220 3.170 3.196 +0.016 24,468 87,848 +658 Hover/Click
Jan25 240726 3.478 3.506 3.462 3.482 +0.012 28,123 131,546 -1,211 Hover/Click
Feb25 240726 3.335 3.355 3.312 3.335 +0.014 9,623 49,457 +560 Hover/Click
Mar25 240726 2.970 2.997 2.953 2.978 +0.014 15,494 122,551 +1,934 Hover/Click
Apr25 240726 2.809 2.826 2.791 2.814 +0.012 12,272 72,807 +214 Hover/Click
May25 240726 2.846 2.869 2.835 2.857 +0.011 5,320 43,652 +158 Hover/Click
Jun25 240726 3.014 3.028 2.996 3.015 +0.009 3,980 24,837 +373 Hover/Click
Jul25 240726 3.186 3.205 3.174 3.190 +0.004 4,590 22,167 +64 Hover/Click
Aug25 240726 3.236 3.254 3.221 3.236 +0.001 4,212 15,960 +413 Hover/Click
Sep25 240726 3.199 3.220 3.188 3.201 -0.001 2,184 12,700 -103 Hover/Click
Oct25 240726 3.261 3.283 3.249 3.265 unch 2,889 39,267 -304 Hover/Click
Nov25 240726 3.554 3.582 3.546 3.563 -0.004 1,044 13,354 -88 Hover/Click
Total Volume and Open Interest 428,497 1,535,035 +1,303  
Brent Crude Oil(ICE) Weekly Monthly
Sep24 240726 82.40 82.71 80.33 81.13 -1.24 332,159 201,588 -33,543 Hover/Click
Oct24 240726 81.43 81.72 79.42 80.28 -1.11 403,980 568,098 +11,284 Hover/Click
Nov24 240726 80.66 80.89 78.72 79.56 -1.02 181,402 341,475 +16,608 Hover/Click
Dec24 240726 80.04 80.26 78.14 78.98 -0.97 174,376 327,117 +4,177 Hover/Click
Jan25 240726 79.54 79.75 77.69 78.51 -0.93 40,887 119,413 +864 Hover/Click
Feb25 240726 79.13 79.32 77.30 78.14 -0.88 19,292 68,294 +68 Hover/Click
Mar25 240726 78.82 78.95 76.98 77.82 -0.83 28,694 95,371 -1,253 Hover/Click
Apr25 240726 78.35 78.60 76.67 77.51 -0.80 11,866 46,235 +587 Hover/Click
May25 240726 78.16 78.23 76.38 77.20 -0.78 10,234 55,646 +2,211 Hover/Click
Jun25 240726 77.81 77.94 76.08 76.90 -0.75 34,013 136,070 +1,333 Hover/Click
Jul25 240726 77.57 77.57 75.82 76.61 -0.73 2,013 30,800 +128 Hover/Click
Aug25 240726 77.19 77.24 75.55 76.32 -0.71 1,830 27,965 -272 Hover/Click
Sep25 240726 75.57 76.01 75.53 76.01 -0.70 5,567 35,947 +1,303 Hover/Click
Oct25 240726 75.72 75.72 75.72 75.72 -0.68 1,098 18,688 +223 Hover/Click
Total Volume and Open Interest 1,327,612 2,466,523 +12,729  
Gas Oil(ICE) Weekly Monthly
Aug24 240726 757.25 759.75 736.00 736.50 -15.00 51,767 126,098 +378 Hover/Click
Sep24 240726 758.75 761.00 737.75 738.50 -14.25 96,879 188,875 +6,151 Hover/Click
Oct24 240726 760.00 762.00 739.75 740.50 -13.75 56,119 115,549 +1,179 Hover/Click
Nov24 240726 755.75 757.00 735.50 736.25 -13.25 32,426 80,129 -421 Hover/Click
Dec24 240726 749.25 751.00 730.25 731.00 -12.75 53,770 123,128 +1,901 Hover/Click
Jan25 240726 748.75 749.00 728.75 729.50 -12.50 11,059 50,339 +1,601 Hover/Click
Feb25 240726 746.50 747.25 727.50 728.25 -12.00 7,045 26,179 -44 Hover/Click
Mar25 240726 744.00 744.25 725.00 725.75 -11.50 7,744 47,263 +114 Hover/Click
Apr25 240726 740.00 740.25 722.25 722.25 -11.25 2,095 14,157 -251 Hover/Click
May25 240726 736.50 736.50 718.50 719.25 -11.00 1,571 12,349 +113 Hover/Click
Total Volume and Open Interest 338,139 914,950 +11,460  
WTI Crude Oil(ICE) Weekly Monthly
Sep24 240726 78.32 78.61 76.21 77.16 -1.12 73,506 90,151 -5,932 Hover/Click
Oct24 240726 77.16 77.42 75.09 76.00 -1.11 85,261 66,288 -18 Hover/Click
Nov24 240726 76.27 76.39 74.28 75.20 -1.02 58,876 34,453 +259 Hover/Click
Dec24 240726 75.67 75.72 73.65 74.57 -0.94 71,912 106,503 +1,573 Hover/Click
Jan25 240726 75.09 75.09 73.13 74.06 -0.87 32,567 25,533 -54 Hover/Click
Feb25 240726 74.61 74.61 72.69 73.64 -0.79 11,247 18,260 +356 Hover/Click
Mar25 240726 73.49 73.49 72.39 73.26 -0.74 7,425 24,920 +216 Hover/Click
Apr25 240726 72.33 72.90 72.33 72.90 -0.71 1,087 11,990 -39 Hover/Click
May25 240726 72.60 72.60 72.56 72.56 -0.68 940 11,849 -89 Hover/Click
Jun25 240726 72.46 72.46 71.35 72.22 -0.67 9,831 37,801 +403 Hover/Click
Jul25 240726 71.87 71.87 71.87 71.87 -0.67 380 11,046 -6 Hover/Click
Aug25 240726 71.54 71.54 71.54 71.54 -0.62 271 11,079 +27 Hover/Click
Sep25 240726 71.23 71.23 71.23 71.23 -0.61 994 14,274 +280 Hover/Click
Oct25 240726 70.93 70.93 70.93 70.93 -0.59 211 11,202 -55 Hover/Click
Nov25 240726 70.65 70.65 70.65 70.65 -0.59 178 11,479 +116 Hover/Click
Dec25 240726 69.96 70.52 69.72 70.39 -0.57 7,117 56,766 -331 Hover/Click
Total Volume and Open Interest 365,095 614,941 -1,351  
US Dollar Index(ICE) Weekly Monthly
Sep24 240726 104.100 104.205 103.950 104.060 -0.048 14,725 38,141 +85 Hover/Click
Dec24 240726 103.675 103.805 103.600 103.685 -0.048 88 431 +21 Hover/Click
Mar25 240726 103.335 103.335 103.335 103.335 -0.048       Hover/Click
Total Volume and Open Interest 14,813 38,572 +106  
Australian Dollar(CME) Weekly Monthly
Sep24 240726 65.46 65.77 65.44 65.61 +0.09 171,189 215,189 -8,785 Hover/Click
Dec24 240726 65.61 65.85 65.54 65.71 +0.10 526 1,367 -12 Hover/Click
Mar25 240726 65.72 65.86 65.59 65.74 +0.08 63 200 +46 Hover/Click
Total Volume and Open Interest 172,589 217,737 -8,834  
British Pound(CME) Weekly Monthly
Sep24 240726 128.56 128.84 128.55 128.78 +0.13 105,431 270,725 -4,380 Hover/Click
Dec24 240726 128.77 128.87 128.64 128.83 +0.13 2,642 12,577 +562 Hover/Click
Mar25 240726 128.85 128.85 128.68 128.85 +0.12 2 213 -2 Hover/Click
Total Volume and Open Interest 108,408 284,375 -3,987  
Canadian Dollar(CME) Weekly Monthly
Sep24 240726 72.44 72.53 72.31 72.38 -0.08 103,660 326,261 +4,133 Hover/Click
Dec24 240726 72.62 72.71 72.50 72.56 -0.07 485 4,896 +54 Hover/Click
Mar25 240726 72.84 72.86 72.72 72.72 -0.08 248 1,128 +244 Hover/Click
Jun25 240726 72.85 72.99 72.81 72.85 -0.08 135 392 +133 Hover/Click
Total Volume and Open Interest 104,927 333,156 +4,579  
Japanese Yen(CME) Weekly Monthly
Sep24 240726 65.46 65.82 65.11 65.55 +0.03 410,204 299,739 -4,949 Hover/Click
Dec24 240726 66.29 66.52 65.97 66.38 +0.02 704 1,856 -78 Hover/Click
Mar25 240726 67.02 67.32 66.76 67.19 +0.02 12 83 +4 Hover/Click
Total Volume and Open Interest 411,869 302,429 -4,900  
Swiss Franc(CME) Weekly Monthly
Sep24 240726 114.13 114.28 113.73 113.85 -0.41 51,758 87,592 -3,028 Hover/Click
Dec24 240726 115.15 115.49 114.99 115.06 -0.41 661 717 -19 Hover/Click
Mar25 240726 116.23 116.66 116.21 116.23 -0.42 1 57 +1 Hover/Click
Total Volume and Open Interest 52,442 88,439 -3,049  
EuroFX(CME) Weekly Monthly
Sep24 240726 108.71 108.94 108.68 108.83 +0.09 214,054 656,018 -2,151 Hover/Click
Dec24 240726 109.26 109.39 109.14 109.28 +0.08 776 6,742 +23 Hover/Click
Mar25 240726 109.75 109.80 109.75 109.75 +0.08 53 2,495 -49 Hover/Click
Total Volume and Open Interest 215,883 669,340 -1,876  
Mexican Peso(CME) Weekly Monthly
Sep24 240726 537.75 542.00 536.25 536.75 -1.13 75,216 198,533 +3,962 Hover/Click
Dec24 240726 530.63 534.13 528.75 529.25 -1.00 73 1,471 -28 Hover/Click
Total Volume and Open Interest 75,290 200,080 +3,934  
New Zealand Dollar(CME) Weekly Monthly
Sep24 240726 58.8600 59.0600 58.8300 58.9000 -0.0100 51,045 71,243 +5,131 Hover/Click
Dec24 240726 58.9300 59.0500 58.8500 58.9100 -0.0100 115 222 -35 Hover/Click
Total Volume and Open Interest 51,160 71,465 +5,096  
Brazilian Real(CME) Weekly Monthly
Aug24 240726 177.50 178.20 176.20 176.35 -0.45 44,548 68,097 -4,333  
Sep24 240726 176.15 177.55 175.60 175.75 -0.45 33,420 57,790 +29,714 Hover/Click
Oct24 240726 175.30 175.30 175.30 175.30 -0.50 1 16 +1  
Nov24 240726 174.70 174.70 174.70 174.70 -0.45        
Total Volume and Open Interest 77,969 125,905 +25,382  
Bitcoin RR(CME) Weekly Monthly
Jul24 240726 65700 68020 65620 67415 +2720 8,955 1,908 -2,077 Hover/Click
Aug24 240726 66610 69025 66350 68775 +3385 9,576 25,758 +580 Hover/Click
Sep24 240726 66870 69535 66870 69350 +3450 1,448 2,051 +187 Hover/Click
Oct24 240726 68720 70050 68720 69875 +3500 8 221 +2 Hover/Click
Nov24 240726 70395 70530 70395 70395 +3530 2 54 +0 Hover/Click
Total Volume and Open Interest 19,994 30,060 -1,309  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep24 240726 118~250 119~180 118~120 119~110 +0~230 550,373 1,675,572 -9,144 Hover/Click
Dec24 240726 118~250 119~200 118~170 119~140 +0~230 325 6,304 +187 Hover/Click
Mar25 240726 119~040 119~160 119~040 119~160 +0~230 0 2 +0 Hover/Click
Total Volume and Open Interest 550,698 1,681,878 -8,957  
10-Year T-Notes(CBOT) Weekly Monthly
Sep24 240726 110~285 111~085 110~235 111~065 +0~130 3,055,709 4,643,284 +40,500 Hover/Click
Dec24 240726 111~080 111~210 111~060 111~195 +0~135 1,175 8,394 +180 Hover/Click
Mar25 240726 112~030 112~030 112~030 112~030 +0~135       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep24 240726 107~112 107~196 107~074 107~182 +0~086 1,685,980 6,488,611 -29,515 Hover/Click
Dec24 240726 107~262 108~010 107~236 107~316 +0~082 20 66 +13 Hover/Click
Mar25 240726 108~122 108~122 108~122 108~122 +0~082       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep24 240726 102~166 102~201 102~144 102~191 +0~031 1,170,161 4,374,974 -83,129 Hover/Click
Dec24 240726 102~296 103~011 102~284 103~003 +0~033 146 711 +67 Hover/Click
Mar25 240726 103~130 103~130 103~130 103~130 +0~033       Hover/Click
Total Volume and Open Interest 1,170,307 4,375,685 -83,062  
3-Mth SOFR(CME) Weekly Monthly
Sep24 240726 95.070 95.090 95.060 95.085 +0.010 67,277 267,353 +3,172  
Dec24 240726 95.345 95.365 95.325 95.360 +0.015 82,505 288,596 +1,471  
Mar25 240726 95.605 95.635 95.585 95.625 +0.015 49,054 253,839 +5,497  
Jun25 240726 95.835 95.870 95.810 95.855 +0.015 62,987 174,686 -3,125  
Sep25 240726 96.005 96.055 95.990 96.035 +0.015 55,138 160,789 -696  
Dec25 240726 96.135 96.190 96.120 96.170 +0.020 68,415 188,187 +7,032  
Mar26 240726 96.225 96.280 96.205 96.265 +0.030 40,270 109,226 +527  
Jun26 240726 96.295 96.350 96.270 96.335 +0.035 31,537 93,018 -173  
Sep26 240726 96.340 96.395 96.310 96.380 +0.035 14,202 47,631 -495  
Dec26 240726 96.370 96.435 96.340 96.415 +0.035 23,383 76,773 +995  
Mar27 240726 96.395 96.460 96.365 96.445 +0.040 16,336 63,215 -385  
Jun27 240726 96.425 96.480 96.385 96.465 +0.040 9,872 59,084 -1,800  
Sep27 240726 96.440 96.495 96.400 96.480 +0.045 6,088 49,057 -580  
Dec27 240726 96.440 96.500 96.400 96.485 +0.045 9,493 42,022 -1,443  
Mar28 240726 96.420 96.500 96.400 96.485 +0.045 6,656 13,017 -614  
Jun28 240726 96.420 96.495 96.395 96.480 +0.045 6,377 11,589 -407  
Sep28 240726 96.410 96.485 96.385 96.470 +0.045 3,185 4,860 -172  
Dec28 240726 96.390 96.465 96.365 96.450 +0.045 2,899 3,317 +30  
Total Volume and Open Interest 596,825 2,178,041 +1,694  
Ultra T-Bond(CBOT)
Sep24 240726 125~14 126~10 124~24 126~01 +0~29 382,084 1,646,202 -7,761  
Dec24 240726 126~21 126~25 125~17 126~21 +0~30 8 19 +8  
Mar25 240726 127~27 127~27 127~27 127~27 +0~30        
Total Volume and Open Interest 382,092 1,646,221 -7,753  
Ultra 10-Yr T-Note(CBOT)
Sep24 240726 114~115 114~260 114~045 114~235 +0~165 639,409 2,095,941 -7,177  
Dec24 240726 115~010 115~010 114~155 115~010 +0~165 0 18 +0  
Mar25 240726 115~120 115~120 115~120 115~120 +0~165        
Total Volume and Open Interest 639,409 2,095,959 -7,177  
30 Day Federal Funds(CBOT)
Jul24 240726 94.670 94.673 94.670 94.670 unch 8,735 393,750 +2,012  
Aug24 240726 94.690 94.695 94.680 94.685 unch 200,053 586,153 +27,004  
Sep24 240726 94.790 94.800 94.785 94.790 unch 47,462 133,845 +7,354  
Oct24 240726 94.950 94.955 94.940 94.950 unch 160,760 393,196 +2,639  
Nov24 240726 95.080 95.085 95.065 95.080 +0.005 103,652 180,509 +10,331  
Dec24 240726 95.175 95.225 95.175 95.215 +0.010 30,061 75,595 -380  
Total Volume and Open Interest 666,833 2,022,786 +57,455  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep24 240726 142.83 142.91 142.55 142.74 -0.09 1,520 15,496 +236 Hover/Click
Dec24 240726 141.82 141.82 141.82 141.82 -0.09       Hover/Click
Mar25 240726 141.58 141.58 141.58 141.58 -0.09       Hover/Click
Total Volume and Open Interest 1,520 15,496 +236  
Euro-Buxl(EUREX)
Sep24 240726 131.40 132.14 130.32 131.78 +0.08 131,138 208,627 +7,158  
Dec24 240726 131.84 131.84 131.84 131.84 +0.06 1 8 +1  
Mar25 240726 132.24 132.24 132.24 132.24 +0.68        
Total Volume and Open Interest 131,139 208,635 +7,159  
Euro-Bund(EUREX) Weekly Monthly
Sep24 240726 132.43 132.88 132.08 132.72 +0.08 1,102,341 1,355,103 +53,042 Hover/Click
Dec24 240726 131.90 132.39 131.66 132.24 +0.08 3,164 5,437 +3,139 Hover/Click
Mar25 240726 133.95 133.95 133.95 133.95 +0.39       Hover/Click
Total Volume and Open Interest 1,105,505 1,360,540 +56,181  
Euro-Bobl(EUREX) Weekly Monthly
Sep24 240726 116.86 117.12 116.70 117.03 +0.04 868,792 1,331,767 +31,211 Hover/Click
Dec24 240726 118.18 118.23 118.18 118.23 +0.02 5 41 +5 Hover/Click
Mar25 240726 117.74 117.74 117.74 117.74 +0.14       Hover/Click
Total Volume and Open Interest 868,797 1,331,808 +31,216  
Euro-Schatz(EUREX)
Sep24 240726 105.89 105.96 105.82 105.93 +0.01 922,936 2,490,699 +132,157  
Dec24 240726 106.32 106.32 106.32 106.32 +0.01 7 417 +5  
Mar25 240726 107.69 107.69 107.69 107.69 +0.07        
Total Volume and Open Interest 922,943 2,491,116 +132,162  
3-Mth Euribor(EUREX)
Sep24 240726 96.505 96.510 96.500 96.510 +0.005 1,203 9,548 -29  
Dec24 240726 96.815 96.840 96.815 96.835 +0.010 1,404 22,237 +396  
Mar25 240726 97.105 97.130 97.090 97.130 +0.005 858 15,878 -186  
Total Volume and Open Interest 98,191 114,491 +126  
Long Gilt(LIFFE) Weekly Monthly
Sep24 240726 97~24 98~15 97~15 98~07 +0~08 287,406 745,420 -2,373 Hover/Click
Dec24 240726 97~09 97~09 97~09 97~09 +0~09 0 184 +0 Hover/Click
Total Volume and Open Interest 287,406 745,604 -2,373  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep24 240726 96.500 96.515 96.500 96.505 unch 206,608 525,684 +2,018  
Dec24 240726 96.820 96.845 96.805 96.830 +0.005 355,397 573,533 -10,424  
Mar25 240726 97.105 97.145 97.085 97.125 +0.005 237,409 447,303 -960  
Total Volume and Open Interest 2,160,379 4,012,069 +7,596  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep24 240726 95.53 95.55 95.52 95.53 unch 53,136 311,995 +1,834  
Dec24 240726 95.60 95.63 95.57 95.59 unch 31,533 254,195 -1,069  
Mar25 240726 95.73 95.77 95.70 95.72 unch 28,992 158,123 -390  
Jun25 240726 95.86 95.92 95.84 95.85 unch 18,569 120,020 -182  
Sep25 240726 95.98 96.04 95.95 95.97 -0.01 17,083 111,331 +2,517  
Dec25 240726 96.09 96.14 96.05 96.07 -0.01 22,210 101,783 +320  
Mar26 240726 96.16 96.22 96.13 96.14 -0.01 12,936 82,322 +1,641  
Jun26 240726 96.21 96.28 96.18 96.20 -0.01 11,098 49,160 +607  
Sep26 240726 96.25 96.25 96.23 96.23 -0.01 2,686 5,895 +2,115  
Dec26 240726 96.24 96.24 96.24 96.24 -0.02 535 1,872 +123  
Total Volume and Open Interest 198,904 1,197,703 +7,582  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240726 95.69 95.74 95.67 95.69 +0.01 249,560 1,130,431 -24,942  
Dec24 240726 95.69 95.69 95.69 95.69 +0.01        
Total Volume and Open Interest 249,560 1,130,431 -24,942  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240726 96.05 96.12 96.03 96.05 unch 283,556 966,792 +10,454  
Dec24 240726 96.05 96.05 96.05 96.05 unch        
Total Volume and Open Interest 283,556 966,792 +10,454  
Gold(CMX) Weekly Monthly
Aug24 240726 2363.8 2389.7 2354.6 2381.0 +27.5 294,897 97,626 -46,375 Hover/Click
Oct24 240726 2386.5 2413.3 2378.0 2404.5 +27.9 28,164 54,254 +2,801 Hover/Click
Dec24 240726 2409.9 2436.7 2401.0 2427.9 +28.0 97,488 345,840 +7,607 Hover/Click
Feb25 240726 2431.7 2457.6 2425.2 2450.7 +28.0 3,835 20,345 +1,969 Hover/Click
Apr25 240726 2450.9 2476.8 2450.9 2469.8 +28.0 528 8,303 +0 Hover/Click
Jun25 240726 2471.5 2497.4 2463.0 2489.2 +27.7 577 5,963 -8 Hover/Click
Aug25 240726 2508.2 2508.2 2505.8 2507.1 +28.4 145 382 -25 Hover/Click
Oct25 240726 2530.9 2530.9 2524.9 2524.9 +28.4 9 28 +3 Hover/Click
Dec25 240726 2541.7 2541.7 2541.7 2541.7 +28.4 36 2,647 -1 Hover/Click
Feb26 240726 2560.2 2560.2 2560.2 2560.2 +28.4 5 13 +1 Hover/Click
Apr26 240726 2577.2 2577.2 2577.2 2577.2 +28.4 0 15 +0 Hover/Click
Jun26 240726 2589.7 2589.7 2589.7 2589.7 +28.4 5 5 +4 Hover/Click
Total Volume and Open Interest 426,892 537,014 -33,927  
Silver(CMX) Weekly Monthly
Jul24 240726 2801.0 2801.0 2774.0 2786.0 +5.3 157 75 +5 Hover/Click
Sep24 240726 2799.0 2822.0 2775.0 2802.0 +4.5 117,212 112,523 -5,736 Hover/Click
Dec24 240726 2840.0 2862.0 2817.5 2843.6 +5.0 9,226 34,817 +2,868 Hover/Click
Mar25 240726 2879.5 2895.0 2866.5 2884.5 +4.8 1,035 4,405 +263 Hover/Click
May25 240726 2892.0 2917.5 2890.0 2908.5 +5.3 388 774 +41 Hover/Click
Jul25 240726 2933.5 2933.5 2933.5 2933.5 +5.3 58 108 +12 Hover/Click
Sep25 240726 2955.0 2958.0 2955.0 2958.0 +5.2 26 67 -7 Hover/Click
Total Volume and Open Interest 129,149 154,075 -2,414  
Platinum(NYMEX) Weekly Monthly
Jul24 240726 934.1 934.1 934.1 934.1 -0.8 1 1 +0 Hover/Click
Oct24 240726 943.3 949.6 934.7 944.4 -1.3 27,425 70,010 -554 Hover/Click
Jan25 240726 955.3 961.4 946.5 956.2 -1.1 1,739 7,132 +51 Hover/Click
Apr25 240726 965.3 972.2 958.1 967.5 -0.3 325 1,133 +1 Hover/Click
Total Volume and Open Interest 29,572 78,583 -503  
Palladium(NYMEX) Weekly Monthly
Sep24 240726 893.00 904.50 878.50 886.90 -9.10 4,857 25,460 +567 Hover/Click
Dec24 240726 899.00 910.00 885.00 893.20 -8.40 362 2,951 +81 Hover/Click
Mar25 240726 899.30 899.30 899.30 899.30 -8.80 0 60 +0 Hover/Click
Total Volume and Open Interest 5,220 28,479 +647  
Copper(CMX) Weekly Monthly
Jul24 240726 411.25 412.70 408.80 410.45 -0.80 516 554 -158 Hover/Click
Sep24 240726 411.65 415.60 410.00 412.40 -0.15 76,849 123,718 -6,427 Hover/Click
Dec24 240726 415.00 419.35 414.20 416.55 +0.30 20,727 83,039 +1,126 Hover/Click
Mar25 240726 418.70 422.40 418.10 420.30 +0.65 3,191 23,891 +108 Hover/Click
May25 240726 419.80 423.65 419.80 422.25 +0.70 814 6,844 +311 Hover/Click
Total Volume and Open Interest 103,533 255,007 -5,054  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep24 240726 40245 40995 40233 40831 +639 184,808 88,487 -2,490 Hover/Click
Dec24 240726 40692 41392 40692 41235 +642 169 905 +10 Hover/Click
Mar25 240726 41681 41681 41681 41681 +671 0 5 +0 Hover/Click
Jun25 240726 42012 42012 42012 42012 +652 0 4 +0 Hover/Click
Total Volume and Open Interest 184,977 89,401 -2,480  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep24 240726 40241 40996 40233 40831 +639 185,168 16,630 +235 Hover/Click
Dec24 240726 40678 41394 40640 41235 +642 512 690 +9 Hover/Click
Mar25 240726 41681 41681 41681 41681 +671 1 4 +1 Hover/Click
Jun25 240726 42012 42012 42012 42012 +652 0 5 +0 Hover/Click
Total Volume and Open Interest 185,681 17,329 +245  
S & P 500 E-Mini(CME) Weekly Monthly
Sep24 240726 5446.00 5528.25 5445.25 5499.00 +57.75 2,888,086 2,006,381 -12,662 Hover/Click
Dec24 240726 5510.50 5589.25 5506.75 5560.25 +58.00 3,329 19,204 +599 Hover/Click
Mar25 240726 5566.50 5645.00 5566.50 5618.00 +58.00 392 1,208 +243 Hover/Click
Jun25 240726 5670.00 5670.00 5670.00 5670.00 +59.50 0 132 +0 Hover/Click
Total Volume and Open Interest 2,891,807 2,027,847 -11,820  
e-Micro S&P 500(CME) Weekly Monthly
Sep24 240726 5445.00 5528.25 5445.00 5499.00 +57.75 1,472,451 112,116 -5,733 Hover/Click
Dec24 240726 5510.00 5589.25 5506.25 5560.25 +58.00 3,753 3,031 +123 Hover/Click
Mar25 240726 5570.75 5641.75 5570.75 5618.00 +58.00 98 157 +14 Hover/Click
Jun25 240726 5670.00 5685.75 5670.00 5670.00 +59.50 0 45 +0 Hover/Click
Total Volume and Open Interest 1,476,302 115,351 -5,596  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep24 240726 19003.00 19297.75 18995.00 19174.50 +182.25 992,015 246,853 -2,391 Hover/Click
Dec24 240726 19262.25 19540.00 19239.00 19415.50 +182.25 4,180 2,603 +701 Hover/Click
Mar25 240726 19487.00 19747.00 19487.00 19650.75 +182.25 33 44 +14 Hover/Click
Total Volume and Open Interest 996,228 249,505 -1,676  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep24 240726 19000.25 19299.00 18994.75 19174.50 +182.25 2,467,489 89,294 -2,573 Hover/Click
Dec24 240726 19240.00 19538.75 19237.50 19415.50 +182.25 7,603 4,858 -170 Hover/Click
Mar25 240726 19505.50 19758.00 19484.25 19650.75 +182.25 214 204 +1 Hover/Click
Total Volume and Open Interest 2,475,309 94,375 -2,745  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep24 240726 3050.90 3101.70 3050.90 3095.70 +50.60 11,584 37,447 +202 Hover/Click
Dec24 240726 3112.80 3115.90 3112.80 3112.80 +49.90       Hover/Click
Mar25 240726 3134.90 3134.90 3134.90 3134.90 +49.40       Hover/Click
Total Volume and Open Interest 11,584 37,447 +202  
Volatility Index(CBOE)
Jul24 240717 13.05 13.90 13.00 13.89 +0.73 68,162 0 -64,088  
Aug24 240726 17.15 17.15 16.05 16.18 -0.96 204,869 174,334 -5,335  
Sep24 240726 17.55 17.55 16.65 16.72 -0.85 113,269 116,032 +2,370  
Oct24 240726 19.25 19.25 18.55 18.65 -0.61 40,691 56,769 -1,533  
Total Volume and Open Interest 398,851 433,217 -3,275  
S & P 600(CME)
Sep24 240726 1437.90 1439.50 1437.90 1437.90 +24.60 4 570 +0  
Dec24 240726 1454.00 1454.00 1454.00 1454.00 +25.30        
Total Volume and Open Interest 4 570 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep24 240726 2244.40 2288.80 2244.20 2277.20 +36.90 286,454 472,559 -2,897 Hover/Click
Dec24 240726 2278.30 2311.60 2275.00 2300.90 +36.80 310 505 +35 Hover/Click
Mar25 240726 2321.40 2321.40 2321.40 2321.40 +36.70 0 1 +0 Hover/Click
Total Volume and Open Interest 286,764 473,065 -2,862  
e-Micro Russell 2000(CME) Weekly Monthly
Sep24 240726 2243.50 2288.80 2243.50 2277.20 +36.90 142,699 23,042 +790 Hover/Click
Dec24 240726 2271.60 2312.40 2271.20 2300.90 +36.80 895 810 +60 Hover/Click
Mar25 240726 2321.40 2321.40 2321.40 2321.40 +36.70 0 5 +0 Hover/Click
Total Volume and Open Interest 143,594 23,864 +850  
Nikkei 225(CME)
Sep24 240726 38035 38325 37660 38290 +450 20,367 14,443 -1,016  
Dec24 240726 37950 38195 37580 38195 +445 19 38 +0  
Total Volume and Open Interest 20,386 14,481 -1,016  
Nikkei 225(SGX) Weekly Monthly
Sep24 240726 37875 38300 37325 37700 -150 54,666 95,293 -1,092  
Dec24 240726 37200 37560 37200 37465 -145 16 4,605 +1  
Mar25 240726 37420 37420 37420 37420 -150 0 504 +0  
Total Volume and Open Interest 54,682 104,863 -1,091  
Nikkei 225 Mini(JPX)
Sep24 240726 37680 38305 37325 37690 -40 1,159,163 421,234 +33,332  
Dec24 240726 37460 38095 37120 37540 unch 32,609 19,126 +3,368  
Mar25 240726 37490 38100 37120 37470 -40 1,982 4,150 +80  
Total Volume and Open Interest 1,269,838 515,234 +50,390  
Nikkei 225(JPX)
Sep24 240726 37680 38310 37330 37690 -40 92,679 188,556 +2,678  
Dec24 240726 37500 38060 37140 37540 unch 675 41,635 -37  
Mar25 240726 37510 38050 37200 37470 -40 165 6,013 +203  
Total Volume and Open Interest 93,548 262,471 +2,968  
Nikkei 225(CME) Yen
Sep24 240726 37765 38265 37595 38235 +465 53,578 52,165 +1,122  
Dec24 240726 37800 38045 37440 38035 +475 25 39 +1  
Mar25 240726 38290 38290 38290 38290 +495        
Total Volume and Open Interest 53,609 52,209 +1,128  
Nikkei 225(CME) e-Mini Yen
Sep24 240726 38235 38235 38235 38235 +465        
Dec24 240726 38035 38035 38035 38035 +475        
Mar25 240726 38290 38290 38290 38290 +495 0 1 +0  
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Aug24 240726 7460.0 7561.5 7443.0 7535.5 +90.5 73,297 175,536 +4,162  
Sep24 240726 7496.0 7586.0 7480.0 7564.0 +91.5 273 2,951 -1,017  
Oct24 240726 7540.0 7575.5 7540.0 7575.5 +89.0 2 0 +0  
Dec24 240726 7614.0 7614.0 7614.0 7614.0 +92.5 0 18 +1  
Mar25 240726 7671.0 7671.0 7671.0 7671.0 +93.5        
Jun25 240726 7548.5 7548.5 7548.5 7548.5 +97.0        
Total Volume and Open Interest 73,572 178,505 +3,146  
Hang Seng Index(HKFE) Weekly Monthly
Jul24 240726 17031 17233 16930 17022 -8 151,357 98,371 -24,537  
Aug24 240726 17057 17254 16950 17031 -26 55,930 42,658 +27,285  
Sep24 240726 17041 17211 16919 16986 -34 7,078 22,268 +6,065  
Total Volume and Open Interest 215,355 172,047 +9,060  
DAX(EUREX) Weekly Monthly
Sep24 240726 18407.0 18589.0 18326.0 18535.0 +118.0 60,192 61,550 +1,840  
Dec24 240726 18705.0 18712.0 18705.0 18712.0 +121.0 16 222 +8  
Mar25 240726 18893.0 18893.0 18893.0 18893.0 +122.0        
Total Volume and Open Interest 60,208 61,772 +1,848  
Mini-DAX(EUREX)
Sep24 240726 18399.0 18590.0 18328.0 18535.0 +118.0 35,606 8,911 +611  
Dec24 240726 18530.0 18735.0 18530.0 18712.0 +121.0 47 56 +11  
Mar25 240726 18893.0 18893.0 18893.0 18893.0 +122.0        
Total Volume and Open Interest 35,653 8,967 +622  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep24 240726 4844 4907 4834 4890 +52 1,009,231 2,417,973 +71,757  
Dec24 240726 4868 4930 4865 4919 +53 31 45,387 +5  
Mar25 240726 4950 4950 4950 4950 +54 0 6,000 +0  
Total Volume and Open Interest 1,009,262 2,470,235 +71,762  
Swiss Market Index(EUREX) Weekly Monthly
Sep24 240726 12106 12309 12067 12261 +132 28,239 183,136 +3,561  
Dec24 240726 12204 12299 12204 12299 +133 1 1,496 -2  
Mar25 240726 12286 12286 12286 12286 +133 0 8 +0  
Total Volume and Open Interest 28,240 184,640 +3,559  
FT-SE 100(EURONEXT) Weekly Monthly
Sep24 240726 8213.00 8333.00 8198.50 8294.00 +106.00 101,006 477,289 -2,400  
Dec24 240726 8282.00 8351.00 8282.00 8351.00 +106.00 43 424 +15  
Mar25 240726 8380.00 8380.00 8380.00 8380.00 +106.00        
Total Volume and Open Interest 101,049 477,713 -2,385  
SPI 200(SFE) Weekly Monthly
Sep24 240726 7825.0 7918.0 7794.0 7878.0 +46.0 43,719 297,544 -3,264  
Dec24 240726 7932.0 7932.0 7932.0 7932.0 +46.0 0 48 +0  
Mar25 240726 7920.0 7920.0 7920.0 7920.0 +46.0        
Total Volume and Open Interest 43,738 298,187 -3,263  
FTSE MIB(ISE)
Sep24 240726 33915.00 34165.00 33825.00 34015.00 +40.00 20,284 94,006 +522  
Dec24 240726 33955.00 33955.00 33955.00 33955.00 +40.00 12 105 +21  
Mar25 240726 34135.00 34135.00 34135.00 34135.00 +40.00        
Total Volume and Open Interest 20,296 94,111 +543  
KOSPI 200(KFE)
Sep24 240726 373.50 377.15 373.10 375.95 +1.60 283,438 281,191 -2,814  
Dec24 240726 375.30 378.85 375.00 377.85 +1.70 811 22,578 +253  
Mar25 240726 379.05 379.05 379.05 379.05 +3.45 0 2,155 +200  
Total Volume and Open Interest 284,251 310,883 -2,214  
GSCI(CME) Weekly Monthly
Aug24 240726 552.20 552.20 547.15 549.05 -5.35 3 570 +1  
Sep24 240726 546.75 546.75 545.15 546.75 -5.35        
Oct24 240726 549.25 549.25 549.25 549.25 -0.35        
Total Volume and Open Interest 3 570 +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