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 Mon July 29, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug24 240729 1073.75 1073.75 1030.75 1054.75 -22.75 61,437 28,037 -24,576 Hover/Click
Sep24 240729 1038.50 1038.50 1008.50 1030.00 -12.00 39,482 60,447 +1,070 Hover/Click
Nov24 240729 1044.50 1044.50 1018.00 1039.50 -9.00 171,881 419,502 -5,746 Hover/Click
Jan25 240729 1061.00 1061.00 1034.00 1055.00 -9.00 27,914 74,397 +2,036 Hover/Click
Mar25 240729 1073.75 1073.75 1047.50 1068.25 -7.75 29,375 125,985 -18 Hover/Click
May25 240729 1082.50 1082.50 1059.50 1080.00 -6.50 9,540 38,178 +232 Hover/Click
Jul25 240729 1093.00 1093.00 1069.25 1089.75 -5.25 6,644 27,424 +438 Hover/Click
Aug25 240729 1094.25 1094.25 1067.00 1087.00 -4.00 199 1,794 +21 Hover/Click
Sep25 240729 1077.50 1077.50 1052.75 1071.25 -2.50 107 1,289 +34 Hover/Click
Nov25 240729 1070.00 1070.25 1050.50 1069.75 -2.00 2,134 15,819 -191 Hover/Click
Jan26 240729 1071.25 1081.50 1062.75 1081.50 -1.75 5 337 +2 Hover/Click
Mar26 240729 1065.75 1083.50 1065.75 1083.50 -1.50 0 48 +0 Hover/Click
May26 240729 1070.00 1088.00 1070.00 1088.00 -1.50 0 130 +0 Hover/Click
Jul26 240729 1094.00 1094.00 1076.00 1094.00 -1.75 4 219 +0 Hover/Click
Total Volume and Open Interest 348,727 793,917 -26,698  
Soybean Meal(CBOT) Weekly Monthly
Aug24 240729 350.90 357.00 347.20 355.50 +2.20 37,258 29,748 -9,665 Hover/Click
Sep24 240729 332.00 335.20 326.90 335.00 +0.70 49,192 74,788 +3,224 Hover/Click
Oct24 240729 320.00 322.40 314.80 322.20 -1.00 21,716 45,900 -1,333 Hover/Click
Dec24 240729 321.00 323.70 316.30 323.50 -1.20 68,703 243,511 -3,803 Hover/Click
Jan25 240729 322.70 323.70 317.20 323.60 -1.80 11,949 47,339 -360 Hover/Click
Mar25 240729 324.70 324.70 318.70 324.60 -1.90 7,601 33,278 +158 Hover/Click
May25 240729 327.10 327.10 321.30 326.60 -2.20 2,822 17,544 +349 Hover/Click
Jul25 240729 330.50 330.50 324.50 329.30 -2.70 4,552 14,430 +668 Hover/Click
Aug25 240729 332.40 332.40 325.20 329.70 -3.00 395 3,130 +84 Hover/Click
Sep25 240729 332.30 332.30 325.00 329.50 -3.10 341 2,934 -24 Hover/Click
Total Volume and Open Interest 204,896 517,633 -10,649  
Soybean Oil(CBOT) Weekly Monthly
Aug24 240729 43.70 43.80 41.75 42.84 -0.82 38,759 21,858 -9,599 Hover/Click
Sep24 240729 43.09 43.36 41.44 42.58 -0.43 57,427 94,652 +986 Hover/Click
Oct24 240729 42.56 42.75 41.06 42.18 -0.12 26,188 69,005 +609 Hover/Click
Dec24 240729 42.05 42.35 40.80 41.98 +0.15 105,501 241,126 +7,327 Hover/Click
Jan25 240729 42.04 42.39 40.93 41.99 +0.14 18,300 66,239 +529 Hover/Click
Mar25 240729 42.16 42.53 41.10 42.08 +0.10 10,463 39,991 +401 Hover/Click
May25 240729 42.27 42.67 41.31 42.25 +0.11 6,973 17,299 +818 Hover/Click
Jul25 240729 42.36 42.68 41.41 42.34 +0.14 6,876 12,346 +47 Hover/Click
Aug25 240729 42.00 42.49 41.32 42.22 +0.18 1,066 1,946 +181 Hover/Click
Sep25 240729 41.70 42.20 41.20 42.01 +0.23 1,288 2,174 +421 Hover/Click
Total Volume and Open Interest 276,466 574,253 +2,075  
Canola(WCE) Weekly Monthly
Nov24 240729 645.9 652.0 628.6 634.9 -11.6 38,469 196,647 -3,743 Hover/Click
Jan25 240729 655.2 659.4 637.2 643.3 -10.8 11,214 39,966 +106 Hover/Click
Mar25 240729 659.4 660.6 643.8 650.2 -9.7 4,589 18,651 -782 Hover/Click
May25 240729 660.3 660.3 646.6 654.8 -6.5 1,529 7,482 -326 Hover/Click
Jul25 240729 657.7 660.1 646.6 658.2 -2.4 709 3,814 +242 Hover/Click
Nov25 240729 611.4 622.7 611.4 622.7 +1.2 85 952 +54 Hover/Click
Total Volume and Open Interest 56,595 267,520 -4,449  
Corn(CBOT) Weekly Monthly
Sep24 240729 392.75 397.00 390.00 396.25 +1.75 154,397 570,595 -6,839 Hover/Click
Dec24 240729 407.50 413.00 405.50 412.25 +2.25 161,574 687,322 -633 Hover/Click
Mar25 240729 421.75 427.50 420.00 427.00 +2.50 36,141 147,869 +1,673 Hover/Click
May25 240729 433.25 437.75 430.75 437.25 +2.25 7,137 39,543 +1,208 Hover/Click
Jul25 240729 439.75 444.75 438.25 444.50 +1.75 8,376 67,437 +1,513 Hover/Click
Sep25 240729 442.50 446.25 441.50 446.25 +1.00 2,881 17,289 +1,002 Hover/Click
Dec25 240729 449.00 452.00 448.50 452.00 -0.25 4,507 52,094 +319 Hover/Click
Mar26 240729 461.25 463.00 460.00 463.00 -0.50 80 2,218 +7 Hover/Click
May26 240729 467.00 469.25 466.75 469.25 -0.75 17 338 -2 Hover/Click
Jul26 240729 471.00 473.00 470.50 473.00 -0.75 36 525 -18 Hover/Click
Total Volume and Open Interest 375,207 1,588,149 -1,790  
Wheat(CBOT) Weekly Monthly
Sep24 240729 523.50 532.75 514.25 531.00 +7.50 56,593 206,281 +2,331 Hover/Click
Dec24 240729 548.00 556.75 539.50 555.25 +6.75 25,028 132,547 +3,235 Hover/Click
Mar25 240729 568.50 577.00 560.25 576.25 +7.25 9,267 51,903 +1,672 Hover/Click
May25 240729 579.75 588.75 572.50 588.00 +7.00 2,193 8,391 -7 Hover/Click
Jul25 240729 586.00 593.25 578.50 592.25 +5.50 1,631 18,876 +13 Hover/Click
Sep25 240729 596.00 603.25 589.00 602.25 +4.75 326 2,259 -3 Hover/Click
Total Volume and Open Interest 95,180 423,869 +7,239  
Wheat(KCBT) Weekly Monthly
Sep24 240729 546.00 555.25 540.75 553.50 +8.00 25,736 127,900 +249 Hover/Click
Dec24 240729 562.00 571.50 557.25 569.25 +7.25 13,754 78,240 +1,332 Hover/Click
Mar25 240729 576.50 585.25 571.75 582.75 +6.25 4,396 28,831 -167 Hover/Click
May25 240729 585.50 592.75 579.25 590.50 +6.25 1,071 5,452 +130 Hover/Click
Jul25 240729 585.25 591.75 579.00 588.75 +5.50 572 6,759 +63 Hover/Click
Sep25 240729 590.00 598.50 590.00 596.00 +4.75 23 471 +2 Hover/Click
Dec25 240729 603.25 609.50 602.50 607.75 +5.00 27 276 -3 Hover/Click
Total Volume and Open Interest 45,579 247,973 +1,606  
Wheat(MGE) Weekly Monthly
Sep24 240729 588.50 596.00 583.25 591.50 +3.00 4,108 44,083 +124 Hover/Click
Dec24 240729 611.50 615.50 602.75 609.50 +2.00 2,683 19,144 +232 Hover/Click
Mar25 240729 629.00 632.50 620.50 626.25 +1.00 779 8,904 +38 Hover/Click
May25 240729 633.00 639.25 632.00 636.50 +1.00 125 3,323 -16 Hover/Click
Jul25 240729 645.75 645.75 645.75 645.75 +1.25 121 465 +89 Hover/Click
Sep25 240729 646.25 646.25 642.25 642.50 +1.75 0 390 +0 Hover/Click
Total Volume and Open Interest 7,816 76,490 +467  
Oats(CBOT) Weekly Monthly
Sep24 240729 322.75 325.50 313.25 323.25 +1.00 127 1,083 -10 Hover/Click
Dec24 240729 314.50 318.75 306.25 315.25 +3.00 417 4,037 +52 Hover/Click
Mar25 240729 317.00 317.00 317.00 317.00 +2.25 0 199 +0 Hover/Click
May25 240729 319.25 319.25 319.25 319.25 +4.75 0 7 +0 Hover/Click
Total Volume and Open Interest 544 5,348 +42  
Rough Rice(CBOT) Weekly Monthly
Sep24 240729 15.10 15.26 15.01 15.21 -0.02 756 8,184 -378 Hover/Click
Nov24 240729 15.37 15.47 15.23 15.40 -0.02 157 1,004 +29 Hover/Click
Jan25 240729 15.60 15.60 15.60 15.60 -0.02 17 118 +7 Hover/Click
Mar25 240729 15.79 15.79 15.79 15.79 -0.02 0 139 +0 Hover/Click
Total Volume and Open Interest 930 9,446 -342  
Live Cattle(CME) Weekly Monthly
Aug24 240729 188.750 189.080 186.400 186.985 -1.595 11,664 38,573 -1,976 Hover/Click
Oct24 240729 188.735 188.985 186.130 186.800 -1.750 28,571 146,691 -393 Hover/Click
Dec24 240729 189.235 189.485 186.950 187.685 -1.615 12,874 70,074 +1,371 Hover/Click
Feb25 240729 189.830 190.250 187.900 188.630 -1.305 8,665 39,836 +1,174 Hover/Click
Apr25 240729 190.850 191.235 188.800 189.485 -1.395 2,801 23,771 +373 Hover/Click
Jun25 240729 184.150 184.400 182.130 182.880 -1.220 637 8,493 +96 Hover/Click
Total Volume and Open Interest 65,411 331,695 +682  
Feeder Cattle(CME) Weekly Monthly
Aug24 240729 259.850 260.550 255.500 256.435 -3.265 6,055 10,591 -977 Hover/Click
Sep24 240729 259.685 260.550 255.050 256.085 -3.515 5,853 15,308 +653 Hover/Click
Oct24 240729 258.300 259.335 254.150 255.200 -3.100 3,478 10,589 +167 Hover/Click
Nov24 240729 257.500 258.185 253.400 254.435 -2.765 1,703 6,545 -91 Hover/Click
Jan25 240729 254.500 255.350 251.185 252.235 -2.500 1,130 4,387 +187 Hover/Click
Mar25 240729 255.800 255.900 251.735 252.750 -2.400 486 2,715 +30 Hover/Click
Apr25 240729 257.600 258.100 253.985 254.950 -2.550 321 740 +129 Hover/Click
Total Volume and Open Interest 19,128 51,592 +155  
Lean Hogs(CME) Weekly Monthly
Aug24 240729 93.050 93.050 90.630 91.450 -2.030 8,191 30,534 -1,632 Hover/Click
Oct24 240729 77.800 77.800 74.450 74.830 -3.370 17,298 107,767 -333 Hover/Click
Dec24 240729 70.100 70.150 67.580 67.850 -2.480 7,667 56,614 +436 Hover/Click
Feb25 240729 73.680 73.830 71.700 71.850 -2.080 3,295 22,335 +450 Hover/Click
Apr25 240729 78.900 79.050 77.200 77.430 -1.570 2,274 18,082 +351 Hover/Click
May25 240729 83.300 83.700 82.780 82.900 -1.800 355 455 -53  
Jun25 240729 91.730 91.730 90.200 90.280 -1.320 1,504 5,349 +401 Hover/Click
Jul25 240729 92.200 92.250 90.880 90.950 -1.200 439 1,594 +109 Hover/Click
Total Volume and Open Interest 41,204 244,084 -220  
Class III Milk(CME) Weekly Monthly
Jul24 240729 19.85 19.85 19.82 19.83 unch 73 3,580 +44 Hover/Click
Aug24 240729 20.40 20.50 20.26 20.50 +0.14 330 3,497 -83 Hover/Click
Sep24 240729 21.35 21.53 21.31 21.53 +0.13 453 3,917 +134 Hover/Click
Oct24 240729 21.19 21.28 21.15 21.27 +0.03 305 2,902 +139 Hover/Click
Nov24 240729 20.45 20.69 20.45 20.66 +0.19 135 1,819 +85 Hover/Click
Dec24 240729 19.74 19.79 19.71 19.79 +0.10 1 1,484 -1 Hover/Click
Jan25 240729 19.00 19.07 19.00 19.07 +0.07 9 802 +2 Hover/Click
Feb25 240729 18.69 18.73 18.69 18.73 +0.06 7 840 +1 Hover/Click
Mar25 240729 18.50 18.50 18.49 18.50 unch 9 690 -1 Hover/Click
Apr25 240729 18.29 18.29 18.29 18.29 unch 8 472 +4 Hover/Click
May25 240729 18.21 18.21 18.21 18.21 unch 6 429 +0 Hover/Click
Jun25 240729 18.26 18.26 18.26 18.26 unch 7 312 +5 Hover/Click
Jul25 240729 18.55 18.55 18.55 18.55 unch 1 277 -1 Hover/Click
Total Volume and Open Interest 1,344 21,920 +328  
Cocoa(ICE) Weekly Monthly
Sep24 240729 8001 8001 7640 7716 -322 8,417 43,378 -1,745 Hover/Click
Dec24 240729 6876 6893 6650 6710 -245 5,131 47,386 +581 Hover/Click
Mar25 240729 6163 6194 5989 6062 -204 2,880 25,873 +935 Hover/Click
May25 240729 5928 5973 5798 5862 -186 922 8,876 -14 Hover/Click
Jul25 240729 5775 5797 5663 5717 -177 739 7,235 +41 Hover/Click
Sep25 240729 5631 5660 5523 5580 -171 312 2,642 +68 Hover/Click
Dec25 240729 5500 5522 5421 5455 -158 158 2,824 +69 Hover/Click
Total Volume and Open Interest 18,561 138,299 -64  
Coffee "C"(ICE) Weekly Monthly
Sep24 240729 230.35 233.60 228.10 230.40 +0.15 13,314 109,969 -1,016 Hover/Click
Dec24 240729 228.80 232.40 227.05 229.35 +0.20 8,707 75,524 +286 Hover/Click
Mar25 240729 227.90 231.00 226.00 228.15 +0.25 3,552 41,914 +340 Hover/Click
May25 240729 225.65 228.65 224.00 226.20 +0.55 1,227 9,093 -50 Hover/Click
Jul25 240729 225.55 226.35 222.20 224.30 +0.60 451 5,485 -39 Hover/Click
Sep25 240729 223.30 224.45 220.40 222.50 +0.65 377 4,729 +190 Hover/Click
Total Volume and Open Interest 27,813 255,151 -190  
Orange Juice(ICE) Weekly Monthly
Sep24 240729 434.55 434.80 423.85 428.25 -5.55 891 7,121 -289 Hover/Click
Nov24 240729 428.25 428.25 420.00 423.40 -5.65 282 1,749 +61 Hover/Click
Jan25 240729 416.20 417.55 416.20 417.55 -6.00 58 472 +25 Hover/Click
Mar25 240729 412.15 412.15 412.15 412.15 -6.00 2 57 +2 Hover/Click
May25 240729 402.50 402.50 402.50 402.50 -6.00 0 1 +0 Hover/Click
Jul25 240729 393.30 393.30 393.30 393.30 -6.00       Hover/Click
Total Volume and Open Interest 1,233 9,401 -201  
Sugar #11(ICE) Weekly Monthly
Oct24 240729 18.50 19.05 18.47 19.01 +0.59 41,569 344,616 -3,181 Hover/Click
Mar25 240729 18.82 19.37 18.81 19.32 +0.57 15,860 196,750 -24 Hover/Click
May25 240729 18.00 18.52 18.00 18.47 +0.52 7,209 87,080 +1,030 Hover/Click
Jul25 240729 17.58 18.05 17.58 17.98 +0.42 3,368 71,136 +637 Hover/Click
Oct25 240729 17.62 17.94 17.62 17.87 +0.33 1,535 42,340 +98 Hover/Click
Mar26 240729 17.85 18.12 17.85 18.03 +0.24 697 22,355 -24 Hover/Click
May26 240729 17.37 17.60 17.37 17.48 +0.16 314 10,004 +14 Hover/Click
Jul26 240729 17.15 17.38 17.15 17.22 +0.11 396 10,661 +110 Hover/Click
Oct26 240729 17.27 17.43 17.22 17.27 +0.08 281 9,067 -18 Hover/Click
Total Volume and Open Interest 71,405 800,270 -1,321  
London Cocoa(LCE) Weekly Monthly
Sep24 240729 6515 6538 6293 6328 -187 3,448 58,894 -578 Hover/Click
Dec24 240729 5476 5485 5271 5306 -150 4,640 52,032 +190 Hover/Click
Mar25 240729 4890 4890 4710 4744 -118 3,754 53,537 -42 Hover/Click
May25 240729 4705 4705 4543 4577 -105 1,010 21,430 +5 Hover/Click
Jul25 240729 4573 4575 4411 4448 -98 810 14,074 +123 Hover/Click
Sep25 240729 4370 4377 4288 4328 -92 657 8,383 +127 Hover/Click
Dec25 240729 4239 4239 4160 4206 -84 189 11,707 -8 Hover/Click
Total Volume and Open Interest 14,533 220,333 -172  
London Sugar(LCE) Weekly Monthly
Oct24 240729 530.50 539.00 530.20 536.70 +10.00 6,940 48,186 -113 Hover/Click
Dec24 240729 519.60 527.40 519.00 524.90 +9.10 2,661 19,215 +82 Hover/Click
Mar25 240729 515.50 524.10 515.50 522.20 +9.50 2,117 20,588 +215 Hover/Click
May25 240729 513.10 520.60 513.10 519.50 +9.90 552 6,256 -42 Hover/Click
Aug25 240729 509.20 513.20 506.50 512.80 +8.70 68 3,664 -1 Hover/Click
Total Volume and Open Interest 12,402 103,010 +143  
Cotton(ICE) Weekly Monthly
Oct24 240729 66.77 67.74 66.77 67.51 +1.44 9 400 +0 Hover/Click
Dec24 240729 68.14 69.44 68.05 69.21 +1.22 15,406 160,766 +243 Hover/Click
Mar25 240729 70.45 71.14 69.90 70.91 +1.15 3,783 37,705 +635 Hover/Click
May25 240729 71.29 72.45 71.29 72.20 +1.07 1,714 11,086 +135 Hover/Click
Jul25 240729 72.38 73.49 72.38 73.17 +0.94 965 7,279 +185 Hover/Click
Oct25 240729 72.65 72.70 72.65 72.70 +0.57 4 121 +2 Hover/Click
Total Volume and Open Interest 22,379 228,121 +1,269  
Crude Oil(NYM) Weekly Monthly
Sep24 240729 77.30 77.69 75.35 75.81 -1.35 365,121 378,947 -16,190 Hover/Click
Oct24 240729 76.02 76.52 74.34 74.80 -1.20 161,410 236,413 +7,902 Hover/Click
Nov24 240729 75.33 75.72 73.67 74.11 -1.09 88,574 138,681 -496 Hover/Click
Dec24 240729 74.60 75.10 73.14 73.56 -1.01 107,020 243,413 -3,648 Hover/Click
Jan25 240729 74.35 74.58 72.71 73.13 -0.93 22,235 84,974 -623 Hover/Click
Feb25 240729 74.01 74.16 72.34 72.75 -0.89 9,682 46,809 +339 Hover/Click
Mar25 240729 73.60 73.77 72.00 72.42 -0.84 22,598 52,740 -2,466 Hover/Click
Apr25 240729 73.19 73.40 71.76 72.10 -0.80 3,409 32,503 +589 Hover/Click
May25 240729 72.91 73.06 71.47 71.80 -0.76 2,364 30,430 -287 Hover/Click
Jun25 240729 72.53 72.72 71.07 71.48 -0.74 23,136 124,686 +1,462 Hover/Click
Jul25 240729 71.98 72.30 70.83 71.18 -0.69 729 33,172 -152 Hover/Click
Aug25 240729 71.83 71.97 70.48 70.88 -0.66 573 22,976 -54 Hover/Click
Sep25 240729 70.68 71.51 70.39 70.61 -0.62 4,516 36,029 +38 Hover/Click
Oct25 240729 71.04 71.04 70.35 70.35 -0.58 198 16,504 +11 Hover/Click
Nov25 240729 70.11 70.11 70.11 70.11 -0.54 122 15,027 -14 Hover/Click
Dec25 240729 70.75 70.87 69.46 69.88 -0.51 30,745 129,788 -1,704 Hover/Click
Total Volume and Open Interest 853,938 1,839,418 -15,074  
e-miNY Crude Oil(NYM)
Sep24 240729 77.300 77.675 75.375 75.800 -1.350 5,713 1,898 +208  
Oct24 240729 76.225 76.500 74.325 74.800 -1.200 728 220 +41  
Nov24 240729 74.950 75.675 73.700 74.100 -1.100 60 165 +48  
Dec24 240729 75.000 75.075 73.175 73.550 -1.025 16 205 +6  
Jan25 240729 74.200 74.500 72.950 73.125 -0.925 4 16 +3  
Feb25 240729 73.900 73.900 72.500 72.750 -0.900 8 5 +1  
Mar25 240729 72.425 72.425 72.425 72.425 -0.825 0 3 +0  
Apr25 240729 72.100 72.100 72.100 72.100 -0.800 0 2 +0  
May25 240729 71.800 71.800 71.800 71.800 -0.750 0 37 +0  
Jun25 240729 71.500 71.500 71.500 71.500 -0.725 0 2 +0  
Total Volume and Open Interest 6,570 2,667 +326  
NY Harbor ULSD(NYM) Weekly Monthly
Aug24 240729 243.00 244.01 236.64 237.50 -4.47 25,160 18,514 -6,922 Hover/Click
Sep24 240729 244.60 245.75 238.48 239.35 -4.41 84,624 110,770 +6,321 Hover/Click
Oct24 240729 246.40 247.05 240.03 240.92 -4.23 29,196 52,348 +3,441 Hover/Click
Nov24 240729 246.71 247.36 240.53 241.33 -4.20 16,792 37,195 +2,089 Hover/Click
Dec24 240729 245.73 246.68 240.05 240.79 -4.11 20,514 53,760 +2,578 Hover/Click
Jan25 240729 246.13 246.88 240.41 241.19 -3.98 4,756 24,101 +419 Hover/Click
Feb25 240729 245.83 246.38 240.07 240.81 -3.91 2,646 13,301 +158 Hover/Click
Mar25 240729 242.77 244.89 238.78 239.51 -3.83 3,663 21,125 +505 Hover/Click
Apr25 240729 242.62 242.62 237.06 237.70 -3.70 1,151 8,511 +169 Hover/Click
May25 240729 240.75 240.87 235.78 236.50 -3.55 448 3,672 -23 Hover/Click
Jun25 240729 239.83 240.45 235.00 235.68 -3.40 3,143 25,196 +182 Hover/Click
Jul25 240729 235.88 240.51 235.32 235.93 -3.24 248 2,613 +39 Hover/Click
Aug25 240729 237.25 237.25 236.31 236.31 -3.08 298 1,428 +22 Hover/Click
Sep25 240729 237.37 240.97 236.15 236.74 -2.94 238 1,691 +71 Hover/Click
Total Volume and Open Interest 193,998 389,748 +9,114  
RBOB Gasoline(NYM) Weekly Monthly
Aug24 240729 245.65 247.16 241.25 241.53 -4.52 35,403 23,701 -13,231 Hover/Click
Sep24 240729 241.93 242.89 236.88 237.23 -4.47 83,219 135,552 +5,359 Hover/Click
Oct24 240729 223.30 224.06 218.50 219.17 -3.69 40,589 71,124 +829 Hover/Click
Nov24 240729 216.99 217.36 212.00 212.75 -3.51 22,253 53,208 +3,240 Hover/Click
Dec24 240729 212.69 213.00 207.76 208.58 -3.35 15,073 39,680 -555 Hover/Click
Jan25 240729 210.90 211.18 206.04 206.87 -3.20 5,396 21,148 +6 Hover/Click
Feb25 240729 211.07 211.23 206.40 207.20 -3.17 1,777 8,341 -212 Hover/Click
Mar25 240729 212.11 212.75 208.03 208.80 -3.11 1,468 13,812 +99 Hover/Click
Apr25 240729 230.35 231.62 227.49 227.70 -3.13 469 6,921 +87 Hover/Click
May25 240729 230.12 231.18 227.26 227.45 -3.04 219 2,236 +58 Hover/Click
Total Volume and Open Interest 206,723 386,668 -4,406  
e-miNY RBOB Gasoline(NYM)
Aug24 240729 241.53 241.53 241.53 241.53 -4.52 0 1 +0  
Sep24 240729 237.23 237.23 237.23 237.23 -4.47 0 1 +0  
Oct24 240729 219.17 219.17 219.17 219.17 -3.69        
Nov24 240729 212.75 212.75 212.75 212.75 -3.51        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Aug24 240729 2.016 2.056 1.856 1.907 -0.099 58,506 2,216 -20,546 Hover/Click
Sep24 240729 2.053 2.102 1.999 2.036 -0.015 149,811 369,017 +2,954 Hover/Click
Oct24 240729 2.184 2.228 2.137 2.161 -0.024 57,352 145,295 -2,104 Hover/Click
Nov24 240729 2.660 2.694 2.617 2.636 -0.024 37,001 150,504 +2,030 Hover/Click
Dec24 240729 3.180 3.226 3.165 3.183 -0.013 20,271 87,608 -240 Hover/Click
Jan25 240729 3.484 3.510 3.451 3.471 -0.011 20,149 131,507 -39 Hover/Click
Feb25 240729 3.334 3.360 3.304 3.322 -0.013 5,694 50,178 +721 Hover/Click
Mar25 240729 2.977 2.998 2.947 2.965 -0.013 10,011 122,120 -431 Hover/Click
Apr25 240729 2.814 2.830 2.781 2.799 -0.015 6,456 72,849 +42 Hover/Click
May25 240729 2.856 2.871 2.825 2.840 -0.017 3,965 43,196 -456 Hover/Click
Jun25 240729 3.016 3.029 2.983 2.996 -0.019 2,337 24,902 +65 Hover/Click
Jul25 240729 3.188 3.202 3.154 3.166 -0.024 1,987 22,353 +186 Hover/Click
Aug25 240729 3.237 3.247 3.198 3.206 -0.030 1,697 16,238 +278 Hover/Click
Sep25 240729 3.201 3.211 3.165 3.172 -0.029 1,360 12,723 +23 Hover/Click
Oct25 240729 3.259 3.275 3.229 3.233 -0.032 2,581 39,208 -59 Hover/Click
Nov25 240729 3.558 3.569 3.523 3.526 -0.037 585 13,444 +90 Hover/Click
Total Volume and Open Interest 385,462 1,518,222 -16,813  
Brent Crude Oil(ICE) Weekly Monthly
Sep24 240729 81.30 81.74 79.36 79.78 -1.35 204,946 157,239 -44,349 Hover/Click
Oct24 240729 80.60 80.86 78.64 79.05 -1.23 391,706 579,649 +11,551 Hover/Click
Nov24 240729 79.57 80.14 78.01 78.42 -1.14 180,101 337,935 -3,540 Hover/Click
Dec24 240729 79.33 79.56 77.52 77.92 -1.06 131,194 327,483 +366 Hover/Click
Jan25 240729 78.87 79.09 77.13 77.52 -0.99 36,454 118,135 -1,278 Hover/Click
Feb25 240729 78.51 78.70 76.82 77.20 -0.94 14,247 68,775 +481 Hover/Click
Mar25 240729 78.20 78.35 76.54 76.92 -0.90 14,763 95,934 +563 Hover/Click
Apr25 240729 77.90 78.04 76.27 76.65 -0.86 5,992 46,232 -3 Hover/Click
May25 240729 77.60 77.76 76.01 76.38 -0.82 5,782 57,366 +1,720 Hover/Click
Jun25 240729 76.89 77.45 75.73 76.11 -0.79 24,507 138,163 +2,093 Hover/Click
Jul25 240729 76.93 76.94 75.48 75.85 -0.76 2,156 31,348 +548 Hover/Click
Aug25 240729 76.53 76.61 75.22 75.59 -0.73 1,586 28,347 +382 Hover/Click
Sep25 240729 76.24 76.24 75.32 75.32 -0.69 3,896 37,136 +1,189 Hover/Click
Oct25 240729 75.96 75.96 74.90 75.07 -0.65 1,309 18,959 +271 Hover/Click
Total Volume and Open Interest 1,061,980 2,438,500 -28,023  
Gas Oil(ICE) Weekly Monthly
Aug24 240729 746.50 750.25 728.75 733.50 -3.00 55,940 122,848 -3,250 Hover/Click
Sep24 240729 747.75 751.50 730.50 735.00 -3.50 97,210 187,870 -1,005 Hover/Click
Oct24 240729 749.75 753.00 732.50 736.75 -3.75 56,023 117,260 +1,711 Hover/Click
Nov24 240729 745.25 748.50 728.50 732.75 -3.50 20,280 82,133 +2,004 Hover/Click
Dec24 240729 739.75 743.00 723.25 727.50 -3.50 41,788 120,948 -2,180 Hover/Click
Jan25 240729 739.50 741.25 722.25 726.25 -3.25 8,821 49,978 -361 Hover/Click
Feb25 240729 737.75 739.50 721.25 725.00 -3.25 2,316 26,465 +286 Hover/Click
Mar25 240729 736.00 736.75 719.00 722.75 -3.00 5,749 46,767 -496 Hover/Click
Apr25 240729 731.25 732.25 716.00 719.50 -2.75 2,571 14,661 +504 Hover/Click
May25 240729 726.25 727.25 713.50 717.00 -2.25 998 12,594 +245 Hover/Click
Total Volume and Open Interest 302,342 913,471 -1,479  
WTI Crude Oil(ICE) Weekly Monthly
Sep24 240729 77.25 77.68 75.36 75.81 -1.35 46,788 86,543 -3,608 Hover/Click
Oct24 240729 76.10 76.50 74.34 74.80 -1.20 64,723 67,519 +1,231 Hover/Click
Nov24 240729 75.34 75.60 73.66 74.11 -1.09 39,546 34,089 -364 Hover/Click
Dec24 240729 74.72 75.00 73.17 73.56 -1.01 49,879 105,708 -795 Hover/Click
Jan25 240729 74.30 74.49 72.75 73.13 -0.93 20,301 25,002 -531 Hover/Click
Feb25 240729 73.67 73.79 72.46 72.75 -0.89 7,573 17,972 -288 Hover/Click
Mar25 240729 73.30 73.30 72.12 72.42 -0.84 6,375 25,161 +241 Hover/Click
Apr25 240729 72.95 72.95 71.79 72.10 -0.80 735 12,105 +115 Hover/Click
May25 240729 71.48 71.87 71.48 71.80 -0.76 523 11,964 +115 Hover/Click
Jun25 240729 72.30 72.30 71.19 71.49 -0.73 6,493 37,647 -154 Hover/Click
Jul25 240729 71.69 71.69 71.18 71.18 -0.69 46 11,025 -21 Hover/Click
Aug25 240729 70.88 70.88 70.88 70.88 -0.66 20 11,076 -3 Hover/Click
Sep25 240729 70.61 70.61 70.61 70.61 -0.62 83 14,259 -15 Hover/Click
Oct25 240729 70.35 70.35 70.35 70.35 -0.58 14 11,202 +0 Hover/Click
Nov25 240729 70.11 70.11 70.11 70.11 -0.54 29 11,474 -5 Hover/Click
Dec25 240729 70.32 70.39 69.55 69.88 -0.51 5,772 57,905 +1,139 Hover/Click
Total Volume and Open Interest 250,428 612,757 -2,184  
US Dollar Index(ICE) Weekly Monthly
Sep24 240729 104.065 104.515 103.885 104.315 +0.255 9,456 38,212 +71 Hover/Click
Dec24 240729 103.720 104.110 103.560 103.925 +0.240 20 439 +8 Hover/Click
Mar25 240729 103.575 103.575 103.575 103.575 +0.240       Hover/Click
Total Volume and Open Interest 9,476 38,651 +79  
Australian Dollar(CME) Weekly Monthly
Sep24 240729 65.58 65.77 65.32 65.54 -0.07 133,462 207,816 -7,373 Hover/Click
Dec24 240729 65.72 65.85 65.49 65.64 -0.07 73 1,376 +9 Hover/Click
Mar25 240729 65.68 65.88 65.63 65.68 -0.06 3 202 +2 Hover/Click
Total Volume and Open Interest 133,657 210,417 -7,320  
British Pound(CME) Weekly Monthly
Sep24 240729 128.68 128.94 128.12 128.70 -0.08 72,981 266,356 -4,369 Hover/Click
Dec24 240729 128.81 128.98 128.19 128.76 -0.07 214 12,507 -70 Hover/Click
Mar25 240729 128.78 128.97 128.21 128.78 -0.07 0 213 +0 Hover/Click
Total Volume and Open Interest 73,431 280,028 -4,347  
Canadian Dollar(CME) Weekly Monthly
Sep24 240729 72.37 72.49 72.23 72.30 -0.08 78,251 335,150 +8,889 Hover/Click
Dec24 240729 72.61 72.66 72.41 72.48 -0.08 445 5,028 +132 Hover/Click
Mar25 240729 72.72 72.81 72.65 72.65 -0.07 41 1,169 +41 Hover/Click
Jun25 240729 72.85 72.93 72.75 72.79 -0.06 0 392 +0 Hover/Click
Total Volume and Open Interest 78,752 342,215 +9,059  
Japanese Yen(CME) Weekly Monthly
Sep24 240729 65.51 65.83 65.26 65.43 -0.12 246,245 299,010 -729 Hover/Click
Dec24 240729 66.36 66.67 66.11 66.27 -0.11 211 1,835 -21 Hover/Click
Mar25 240729 66.93 67.46 66.91 67.07 -0.12 7 86 +3 Hover/Click
Total Volume and Open Interest 246,909 301,601 -828  
Swiss Franc(CME) Weekly Monthly
Sep24 240729 113.83 114.04 113.38 113.49 -0.36 32,032 85,062 -2,530 Hover/Click
Dec24 240729 114.83 115.24 114.59 114.70 -0.36 4 716 -1 Hover/Click
Mar25 240729 115.86 116.36 115.78 115.86 -0.37 0 57 +0 Hover/Click
Total Volume and Open Interest 32,036 85,908 -2,531  
EuroFX(CME) Weekly Monthly
Sep24 240729 108.82 108.95 108.28 108.47 -0.36 145,743 655,762 -256 Hover/Click
Dec24 240729 109.29 109.40 108.74 108.92 -0.36 301 6,741 -1 Hover/Click
Mar25 240729 109.46 109.85 109.22 109.39 -0.36 10 2,485 -10 Hover/Click
Total Volume and Open Interest 146,589 669,278 -62  
Mexican Peso(CME) Weekly Monthly
Sep24 240729 538.13 538.75 529.75 532.75 -4.00 62,426 194,300 -4,233 Hover/Click
Dec24 240729 528.75 531.00 522.38 525.25 -4.00 4 1,470 -1 Hover/Click
Total Volume and Open Interest 62,470 195,810 -4,270  
New Zealand Dollar(CME) Weekly Monthly
Sep24 240729 58.9100 59.0100 58.5800 58.7600 -0.1400 38,888 72,009 +766 Hover/Click
Dec24 240729 58.8700 59.0000 58.5900 58.7700 -0.1400 9 225 +3 Hover/Click
Total Volume and Open Interest 38,898 72,235 +770  
Brazilian Real(CME) Weekly Monthly
Aug24 240729 176.60 178.00 176.35 177.50 +1.15 27,951 55,030 -13,067  
Sep24 240729 176.00 177.35 175.70 176.90 +1.15 20,496 69,754 +11,964 Hover/Click
Oct24 240729 176.50 176.65 174.90 176.40 +1.10 0 16 +0  
Nov24 240729 175.70 175.70 175.70 175.70 +1.00        
Total Volume and Open Interest 48,447 124,802 -1,103  
Bitcoin RR(CME) Weekly Monthly
Jul24 240726 65700 68020 65620 67415 +2720 8,955 1,908 -2,077 Hover/Click
Aug24 240729 68930 70825 67035 67860 -915 8,446 26,763 +1,005 Hover/Click
Sep24 240729 69005 71375 67625 68440 -910 1,581 2,420 +369 Hover/Click
Oct24 240729 70530 71950 68170 68970 -905 132 298 +77 Hover/Click
Nov24 240729 69600 72430 68715 69530 -865 1 54 +0 Hover/Click
Total Volume and Open Interest 10,162 29,603 -457  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep24 240729 119~120 120~050 119~100 119~210 +0~100 327,349 1,674,667 -905 Hover/Click
Dec24 240729 119~200 120~080 119~150 119~240 +0~100 87 6,324 +20 Hover/Click
Mar25 240729 119~260 119~310 119~260 119~260 +0~100 1 2 +0 Hover/Click
Total Volume and Open Interest 327,437 1,680,993 -885  
10-Year T-Notes(CBOT) Weekly Monthly
Sep24 240729 111~075 111~165 111~065 111~110 +0~045 1,856,623 4,690,274 +46,990 Hover/Click
Dec24 240729 111~210 111~290 111~205 111~250 +0~055 320 8,505 +111 Hover/Click
Mar25 240729 112~085 112~085 112~085 112~085 +0~055       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep24 240729 107~192 107~240 107~174 107~196 +0~014 1,204,366 6,543,113 +54,502 Hover/Click
Dec24 240729 108~024 108~054 108~002 108~016 +0~020 61 113 +47 Hover/Click
Mar25 240729 108~142 108~142 108~142 108~142 +0~020       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep24 240729 102~196 102~210 102~181 102~190 -0~001 724,228 4,396,188 +21,214 Hover/Click
Dec24 240729 103~016 103~024 102~315 103~003 unch 35 729 +18 Hover/Click
Mar25 240729 103~130 103~130 103~130 103~130 unch       Hover/Click
Total Volume and Open Interest 724,263 4,396,917 +21,232  
3-Mth SOFR(CME) Weekly Monthly
Sep24 240729 95.090 95.110 95.085 95.090 +0.005 39,543 268,811 +1,458  
Dec24 240729 95.365 95.390 95.360 95.370 +0.010 49,707 280,060 -8,536  
Mar25 240729 95.635 95.670 95.630 95.640 +0.015 28,743 253,968 +129  
Jun25 240729 95.870 95.910 95.860 95.870 +0.015 33,757 172,348 -2,338  
Sep25 240729 96.050 96.095 96.045 96.055 +0.020 29,251 159,175 -1,614  
Dec25 240729 96.195 96.230 96.180 96.190 +0.020 43,538 193,370 +5,183  
Mar26 240729 96.275 96.325 96.275 96.285 +0.020 25,661 109,866 +640  
Jun26 240729 96.345 96.395 96.345 96.360 +0.025 18,689 92,511 -507  
Sep26 240729 96.395 96.445 96.390 96.410 +0.030 11,164 48,749 +1,118  
Dec26 240729 96.425 96.480 96.425 96.445 +0.030 13,837 76,056 -717  
Mar27 240729 96.460 96.505 96.455 96.475 +0.030 7,445 62,627 -588  
Jun27 240729 96.480 96.530 96.475 96.495 +0.030 6,758 58,410 -674  
Sep27 240729 96.495 96.545 96.490 96.510 +0.030 3,847 48,757 -300  
Dec27 240729 96.495 96.545 96.495 96.515 +0.030 4,501 42,086 +64  
Mar28 240729 96.500 96.550 96.495 96.520 +0.035 4,127 12,154 -863  
Jun28 240729 96.495 96.545 96.490 96.515 +0.035 2,942 11,439 -150  
Sep28 240729 96.480 96.535 96.475 96.505 +0.035 1,566 4,900 +40  
Dec28 240729 96.455 96.515 96.455 96.490 +0.040 1,243 3,284 -33  
Total Volume and Open Interest 354,558 2,171,184 -6,857  
Ultra T-Bond(CBOT)
Sep24 240729 126~03 127~08 126~00 126~17 +0~16 253,287 1,641,889 -4,313  
Dec24 240729 127~10 127~21 126~30 127~05 +0~16 5 23 +4  
Mar25 240729 128~11 128~11 128~11 128~11 +0~16        
Total Volume and Open Interest 253,292 1,641,912 -4,309  
Ultra 10-Yr T-Note(CBOT)
Sep24 240729 114~245 115~050 114~235 114~295 +0~060 403,072 2,088,724 -7,217  
Dec24 240729 115~065 115~110 115~065 115~065 +0~055 1 18 +0  
Mar25 240729 115~175 115~175 115~175 115~175 +0~055        
Total Volume and Open Interest 403,073 2,088,742 -7,217  
30 Day Federal Funds(CBOT)
Jul24 240729 94.670 94.673 94.670 94.670 unch 32,914 404,627 +10,877  
Aug24 240729 94.683 94.685 94.680 94.683 -0.002 168,113 570,650 -15,503  
Sep24 240729 94.790 94.795 94.785 94.790 unch 24,039 131,124 -2,721  
Oct24 240729 94.955 94.965 94.945 94.950 unch 70,297 410,256 +17,060  
Nov24 240729 95.080 95.100 95.070 95.075 -0.005 54,399 197,998 +17,489  
Dec24 240729 95.220 95.240 95.200 95.205 -0.010 11,031 78,181 +2,586  
Total Volume and Open Interest 417,074 2,057,078 +34,292  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep24 240729 142.79 143.18 142.74 143.17 +0.43 2,352 16,309 +813 Hover/Click
Dec24 240729 142.25 142.25 142.25 142.25 +0.43       Hover/Click
Mar25 240729 142.01 142.01 142.01 142.01 +0.43       Hover/Click
Total Volume and Open Interest 2,352 16,309 +813  
Euro-Buxl(EUREX)
Sep24 240729 132.14 133.84 131.88 133.32 +1.54 105,901 204,615 -4,012  
Dec24 240729 133.26 133.38 133.26 133.38 +1.54 1 8 +0  
Mar25 240729 133.38 133.38 133.38 133.38 +1.14        
Total Volume and Open Interest 105,902 204,623 -4,012  
Euro-Bund(EUREX) Weekly Monthly
Sep24 240729 132.77 133.36 132.72 133.18 +0.46 821,210 1,306,680 -48,423 Hover/Click
Dec24 240729 132.25 132.85 132.25 132.68 +0.44 26 4,512 -925 Hover/Click
Mar25 240729 134.16 134.16 134.16 134.16 +0.21       Hover/Click
Total Volume and Open Interest 821,236 1,311,192 -49,348  
Euro-Bobl(EUREX) Weekly Monthly
Sep24 240729 117.05 117.28 117.02 117.20 +0.17 623,948 1,290,004 -41,763 Hover/Click
Dec24 240729 118.45 118.45 118.40 118.40 +0.17 5 41 +0 Hover/Click
Mar25 240729 117.74 117.74 117.74 117.74 unch       Hover/Click
Total Volume and Open Interest 623,953 1,290,045 -41,763  
Euro-Schatz(EUREX)
Sep24 240729 105.92 106.00 105.92 105.96 +0.03 513,316 2,348,375 -142,324  
Dec24 240729 106.39 106.39 106.35 106.35 +0.03 170 583 +166  
Mar25 240729 107.65 107.65 107.65 107.65 -0.04        
Total Volume and Open Interest 513,486 2,348,958 -142,158  
3-Mth Euribor(EUREX)
Sep24 240729 96.510 96.515 96.510 96.515 +0.005 1,289 9,558 +10  
Dec24 240729 96.830 96.875 96.830 96.840 +0.005 414 22,096 -141  
Mar25 240729 97.120 97.150 97.120 97.140 +0.010 523 15,920 +42  
Total Volume and Open Interest 110,380 116,180 +1,689  
Long Gilt(LIFFE) Weekly Monthly
Sep24 240729 98~12 98~30 98~11 98~22 +0~15 258,117 743,558 -1,862 Hover/Click
Dec24 240729 97~30 97~30 97~30 97~30 +0~21 3 184 +0 Hover/Click
Total Volume and Open Interest 258,120 743,742 -1,862  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep24 240729 96.505 96.520 96.505 96.515 +0.010 135,696 526,059 +375  
Dec24 240729 96.820 96.855 96.820 96.840 +0.010 196,527 572,269 -1,264  
Mar25 240729 97.110 97.155 97.110 97.135 +0.010 139,913 441,506 -5,797  
Total Volume and Open Interest 1,345,408 4,038,913 +26,844  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep24 240729 95.52 95.53 95.51 95.52 -0.01 22,498 309,188 -2,807  
Dec24 240729 95.58 95.61 95.57 95.58 -0.01 28,190 254,317 +122  
Mar25 240729 95.71 95.75 95.70 95.72 unch 24,110 159,317 +1,194  
Jun25 240729 95.85 95.89 95.84 95.85 unch 16,621 117,414 -2,606  
Sep25 240729 95.97 96.01 95.96 95.98 +0.01 15,953 110,367 -964  
Dec25 240729 96.06 96.10 96.06 96.08 +0.01 23,098 105,378 +3,595  
Mar26 240729 96.14 96.18 96.13 96.15 +0.01 10,056 81,761 -561  
Jun26 240729 96.19 96.24 96.19 96.21 +0.01 6,736 49,613 +453  
Sep26 240729 96.23 96.27 96.23 96.24 +0.01 1,090 5,995 +100  
Dec26 240729 96.26 96.26 96.26 96.26 +0.02 435 2,142 +270  
Total Volume and Open Interest 148,979 1,196,515 -1,188  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240729 95.68 95.74 95.66 95.72 +0.03 192,613 1,109,551 -20,880  
Dec24 240729 95.72 95.72 95.72 95.72 +0.03        
Total Volume and Open Interest 192,613 1,109,551 -20,880  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240729 96.04 96.09 96.02 96.06 +0.01 256,288 958,219 -8,573  
Dec24 240729 96.06 96.06 96.06 96.06 +0.01        
Total Volume and Open Interest 256,288 958,219 -8,573  
Gold(CMX) Weekly Monthly
Aug24 240729 2386.9 2402.1 2367.3 2377.8 -3.2 154,523 67,783 -29,843 Hover/Click
Oct24 240729 2410.1 2425.3 2391.6 2401.8 -2.7 14,233 54,791 +537 Hover/Click
Dec24 240729 2433.6 2449.3 2414.5 2425.5 -2.4 83,174 357,543 +11,703 Hover/Click
Feb25 240729 2464.0 2470.2 2439.2 2448.5 -2.2 784 20,484 +139 Hover/Click
Apr25 240729 2485.4 2487.9 2462.6 2467.5 -2.3 420 8,377 +74 Hover/Click
Jun25 240729 2505.1 2509.0 2476.8 2487.0 -2.2 221 5,906 -57 Hover/Click
Aug25 240729 2520.3 2522.6 2504.0 2504.9 -2.2 56 375 -7 Hover/Click
Oct25 240729 2522.0 2522.7 2522.0 2522.7 -2.2 1 27 -1 Hover/Click
Dec25 240729 2539.5 2549.4 2539.5 2539.5 -2.2 3 2,649 +2 Hover/Click
Feb26 240729 2558.0 2558.0 2558.0 2558.0 -2.2 3 10 -3 Hover/Click
Apr26 240729 2575.0 2575.0 2575.0 2575.0 -2.2 0 15 +0 Hover/Click
Jun26 240729 2587.5 2587.5 2587.5 2587.5 -2.2 0 5 +0 Hover/Click
Total Volume and Open Interest 254,417 519,603 -17,411  
Silver(CMX) Weekly Monthly
Jul24 240729 2805.0 2805.0 2770.3 2770.3 -15.7 75 25 -50 Hover/Click
Sep24 240729 2806.0 2833.5 2745.0 2786.6 -15.4 61,457 109,787 -2,736 Hover/Click
Dec24 240729 2848.0 2874.5 2785.5 2828.0 -15.6 5,141 36,123 +1,306 Hover/Click
Mar25 240729 2903.5 2908.5 2827.5 2868.9 -15.6 323 4,421 +16 Hover/Click
May25 240729 2923.0 2933.5 2860.5 2893.8 -14.7 135 776 +2 Hover/Click
Jul25 240729 2930.5 2930.5 2918.5 2918.5 -15.0 11 108 +0 Hover/Click
Sep25 240729 2915.5 2942.8 2915.5 2942.8 -15.2 24 84 +17 Hover/Click
Total Volume and Open Interest 67,485 152,552 -1,523  
Platinum(NYMEX) Weekly Monthly
Oct24 240729 946.3 964.6 946.2 957.6 +13.2 18,621 70,446 +436 Hover/Click
Jan25 240729 960.7 976.0 960.5 969.3 +13.1 1,127 7,265 +133 Hover/Click
Apr25 240729 972.6 986.8 972.4 980.5 +13.0 337 1,177 +44 Hover/Click
Jul25 240729 989.6 998.1 984.3 991.6 +13.5 27 57 +9 Hover/Click
Total Volume and Open Interest 20,289 79,201 +618  
Palladium(NYMEX) Weekly Monthly
Sep24 240729 887.50 908.00 884.00 887.80 +0.90 2,841 25,734 +274 Hover/Click
Dec24 240729 897.50 913.50 891.00 894.40 +1.20 372 3,142 +191 Hover/Click
Mar25 240729 900.40 900.40 900.40 900.40 +1.10 0 60 +0 Hover/Click
Total Volume and Open Interest 3,213 28,944 +465  
Copper(CMX) Weekly Monthly
Jul24 240729 406.50 406.50 404.95 406.20 -4.25 386 408 -146 Hover/Click
Sep24 240729 411.15 415.00 406.10 408.45 -3.95 52,564 121,161 -2,557 Hover/Click
Dec24 240729 415.00 419.25 410.50 412.65 -3.90 14,631 85,512 +2,473 Hover/Click
Mar25 240729 420.20 422.85 414.35 416.45 -3.85 4,012 24,227 +336 Hover/Click
May25 240729 423.20 424.85 416.75 418.70 -3.55 1,613 7,359 +515 Hover/Click
Total Volume and Open Interest 74,703 255,167 +160  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep24 240729 40857 41051 40606 40771 -60 155,670 91,921 +3,434 Hover/Click
Dec24 240729 41300 41451 41019 41178 -57 127 928 +23 Hover/Click
Mar25 240729 41620 41620 41620 41620 -61 0 5 +0 Hover/Click
Jun25 240729 41958 41958 41903 41958 -54 0 4 +0 Hover/Click
Total Volume and Open Interest 155,797 92,858 +3,457  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep24 240729 40881 41051 40607 40771 -60 140,838 18,909 +2,279 Hover/Click
Dec24 240729 41305 41454 41012 41178 -57 626 815 +125 Hover/Click
Mar25 240729 41620 41620 41613 41620 -61 0 4 +0 Hover/Click
Jun25 240729 41958 41958 41946 41958 -54 0 5 +0 Hover/Click
Total Volume and Open Interest 141,464 19,733 +2,404  
S & P 500 E-Mini(CME) Weekly Monthly
Sep24 240729 5496.50 5534.50 5481.00 5503.00 +4.00 1,977,698 1,989,099 -17,282 Hover/Click
Dec24 240729 5563.75 5595.50 5542.75 5564.25 +4.00 4,203 20,721 +1,517 Hover/Click
Mar25 240729 5629.75 5653.25 5601.75 5621.25 +3.25 40 1,221 +13 Hover/Click
Jun25 240729 5673.00 5680.25 5673.00 5673.00 +3.00 0 132 +0 Hover/Click
Total Volume and Open Interest 1,981,941 2,012,095 -15,752  
e-Micro S&P 500(CME) Weekly Monthly
Sep24 240729 5496.25 5534.50 5481.25 5503.00 +4.00 1,188,213 117,997 +5,881 Hover/Click
Dec24 240729 5560.00 5596.00 5542.75 5564.25 +4.00 1,968 3,048 +17 Hover/Click
Mar25 240729 5631.50 5653.75 5604.25 5621.25 +3.25 68 149 -8 Hover/Click
Jun25 240729 5673.00 5681.00 5673.00 5673.00 +3.00 0 45 +0 Hover/Click
Total Volume and Open Interest 1,190,249 121,241 +5,890  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep24 240729 19171.75 19377.25 19113.25 19209.25 +34.75 694,702 247,786 +933 Hover/Click
Dec24 240729 19467.25 19620.00 19354.50 19450.75 +35.25 1,996 2,859 +256 Hover/Click
Mar25 240729 19778.50 19843.00 19600.50 19682.75 +32.00 13 42 -2 Hover/Click
Total Volume and Open Interest 696,712 250,693 +1,188  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep24 240729 19172.75 19377.25 19113.00 19209.25 +34.75 1,820,569 83,572 -5,722 Hover/Click
Dec24 240729 19415.50 19620.00 19354.50 19450.75 +35.25 5,238 4,923 +65 Hover/Click
Mar25 240729 19674.25 19850.00 19600.00 19682.75 +32.00 127 203 -1 Hover/Click
Total Volume and Open Interest 1,825,935 88,716 -5,659  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep24 240729 3095.00 3116.60 3079.40 3088.60 -7.10 10,350 37,622 +175 Hover/Click
Dec24 240729 3105.90 3131.30 3105.90 3105.90 -6.90       Hover/Click
Mar25 240729 3128.60 3128.60 3128.60 3128.60 -6.30       Hover/Click
Total Volume and Open Interest 10,350 37,622 +175  
Volatility Index(CBOE)
Jul24 240717 13.05 13.90 13.00 13.89 +0.73 68,162 0 -64,088  
Aug24 240729 16.10 16.36 15.70 15.97 -0.21 105,744 171,084 -3,250  
Sep24 240729 16.65 16.80 16.30 16.40 -0.32 58,203 112,176 -3,856  
Oct24 240729 18.60 18.71 18.25 18.30 -0.35 22,042 58,394 +1,625  
Total Volume and Open Interest 210,137 427,945 -5,272  
S & P 600(CME)
Sep24 240729 1440.90 1445.00 1423.70 1428.00 -9.90 0 570 +0  
Dec24 240729 1443.90 1443.90 1443.90 1443.90 -10.10        
Total Volume and Open Interest 0 570 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep24 240729 2277.20 2298.10 2241.20 2251.30 -25.90 230,250 473,532 +973 Hover/Click
Dec24 240729 2304.50 2321.80 2265.70 2275.60 -25.30 330 527 +22 Hover/Click
Mar25 240729 2296.60 2296.60 2296.60 2296.60 -24.80 0 1 +0 Hover/Click
Total Volume and Open Interest 230,580 474,060 +995  
e-Micro Russell 2000(CME) Weekly Monthly
Sep24 240729 2277.20 2298.10 2241.00 2251.30 -25.90 130,408 24,680 +1,638 Hover/Click
Dec24 240729 2307.10 2321.90 2265.40 2275.60 -25.30 1,179 885 +75 Hover/Click
Mar25 240729 2296.60 2296.60 2296.60 2296.60 -24.80 0 5 +0 Hover/Click
Total Volume and Open Interest 131,587 25,577 +1,713  
Nikkei 225(CME)
Sep24 240729 38325 38775 38225 38390 +100 11,417 14,004 -439  
Dec24 240729 38650 38655 38170 38320 +125 6 36 -2  
Total Volume and Open Interest 11,423 14,040 -441  
Nikkei 225(SGX) Weekly Monthly
Sep24 240729 37695 38715 37685 38410 +710 56,619 92,652 -2,641  
Dec24 240729 37805 38475 37805 38175 +710 8 4,608 +3  
Mar25 240729 38130 38130 38130 38130 +710 0 504 +0  
Total Volume and Open Interest 56,627 102,225 -2,638  
Nikkei 225 Mini(JPX)
Sep24 240729 37810 38715 37785 38450 +760 1,247,231 413,072 -8,162  
Dec24 240729 37570 38505 37570 38200 +660 37,123 19,513 +387  
Mar25 240729 37470 38490 37470 38230 +760 1,538 4,041 -109  
Total Volume and Open Interest 1,359,555 516,599 +1,365  
Nikkei 225(JPX)
Sep24 240729 37810 38710 37780 38450 +760 96,665 187,792 -764  
Dec24 240729 37600 38500 37600 38200 +660 302 41,449 -186  
Mar25 240729 37470 38320 37470 38230 +760 153 6,239 +226  
Total Volume and Open Interest 97,144 262,992 +521  
Nikkei 225(CME) Yen
Sep24 240729 38255 38715 38170 38330 +95 32,404 50,614 -1,551  
Dec24 240729 38290 38470 37975 38130 +95 10 39 +0  
Mar25 240729 38320 38320 38320 38320 +30        
Total Volume and Open Interest 32,414 50,658 -1,551  
Nikkei 225(CME) e-Mini Yen
Sep24 240729 38330 38330 38330 38330 +95        
Dec24 240729 38130 38130 38130 38130 +95        
Mar25 240729 38320 38320 38320 38320 +30 0 1 +0  
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Aug24 240729 7567.0 7570.5 7445.0 7460.0 -75.5 46,236 181,218 +5,682  
Sep24 240729 7602.5 7602.5 7478.0 7488.0 -76.0 102 3,004 +53  
Oct24 240729 7504.0 7504.0 7504.0 7504.0 -71.5 8 2 +2  
Dec24 240729 7538.5 7538.5 7538.5 7538.5 -75.5 0 18 +0  
Mar25 240729 7596.5 7596.5 7596.5 7596.5 -74.5        
Jun25 240729 7472.5 7472.5 7472.5 7472.5 -76.0        
Total Volume and Open Interest 46,346 184,242 +5,737  
Hang Seng Index(HKFE) Weekly Monthly
Jul24 240729 17023 17381 16986 17253 +231 174,014 56,844 -41,527  
Aug24 240729 17032 17384 17000 17262 +231 90,941 85,474 +42,816  
Sep24 240729 16964 17333 16962 17222 +236 2,262 23,177 +909  
Total Volume and Open Interest 267,611 174,216 +2,169  
DAX(EUREX) Weekly Monthly
Sep24 240729 18613.0 18656.0 18417.0 18432.0 -103.0 38,921 54,733 -6,817  
Dec24 240729 18793.0 18793.0 18607.0 18607.0 -105.0 1 222 +0  
Mar25 240729 18789.0 18789.0 18789.0 18789.0 -104.0        
Total Volume and Open Interest 38,922 54,955 -6,817  
Mini-DAX(EUREX)
Sep24 240729 18612.0 18655.0 18418.0 18432.0 -103.0 24,827 7,920 -991  
Dec24 240729 18800.0 18800.0 18607.0 18607.0 -105.0 29 66 +10  
Mar25 240729 18789.0 18789.0 18789.0 18789.0 -104.0        
Total Volume and Open Interest 24,856 7,986 -981  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep24 240729 4912 4924 4835 4843 -47 620,702 2,373,781 -44,192  
Dec24 240729 4937 4937 4870 4872 -47 65 45,401 +14  
Mar25 240729 4903 4903 4903 4903 -47 0 6,000 +0  
Total Volume and Open Interest 620,767 2,426,057 -44,178  
Swiss Market Index(EUREX) Weekly Monthly
Sep24 240729 12311 12328 12215 12225 -36 25,412 183,090 -46  
Dec24 240729 12309 12309 12263 12263 -36 2 1,496 +0  
Mar25 240729 12252 12252 12252 12252 -34 0 8 +0  
Total Volume and Open Interest 25,414 184,594 -46  
FT-SE 100(EURONEXT) Weekly Monthly
Sep24 240729 8327.00 8373.50 8282.00 8300.00 +6.00 88,585 482,215 +4,926  
Dec24 240729 8409.00 8426.00 8357.50 8357.50 +6.50 10 424 +0  
Mar25 240729 8386.50 8386.50 8386.50 8386.50 +6.50        
Total Volume and Open Interest 88,595 482,639 +4,926  
SPI 200(SFE) Weekly Monthly
Sep24 240729 7878.0 7965.0 7872.0 7955.0 +77.0 44,551 293,524 -4,020  
Dec24 240729 8009.0 8009.0 8009.0 8009.0 +77.0 0 48 +0  
Mar25 240729 7997.0 7997.0 7997.0 7997.0 +77.0        
Total Volume and Open Interest 44,777 294,371 -3,816  
FTSE MIB(ISE)
Sep24 240729 34235.00 34270.00 33775.00 33839.00 -176.00 11,826 94,732 +726  
Dec24 240729 34120.00 34120.00 33756.00 33756.00 -199.00 0 110 +5  
Mar25 240729 33935.00 33935.00 33935.00 33935.00 -200.00        
Total Volume and Open Interest 11,826 94,842 +731  
KOSPI 200(KFE)
Sep24 240729 378.95 381.85 377.25 380.25 +4.30 256,027 277,559 -3,632  
Dec24 240729 380.70 383.65 379.25 382.25 +4.40 974 22,609 +31  
Mar25 240729 383.50 383.50 383.50 383.50 +4.45 0 2,153 -2  
Total Volume and Open Interest 257,010 307,274 -3,609  
GSCI(CME) Weekly Monthly
Aug24 240729 550.10 550.10 542.20 544.20 -4.85 4 574 +4  
Sep24 240729 541.90 541.90 540.15 541.90 -4.85        
Oct24 240729 539.40 539.40 539.40 539.40 -9.85        
Total Volume and Open Interest 4 574 +4  
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