Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue July 30, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug24 240730 1054.75 1059.00 1023.75 1027.25 -27.50 37,618 10,281 -17,756 Hover/Click
Sep24 240730 1028.25 1033.00 1008.50 1011.00 -19.00 45,896 61,304 +857 Hover/Click
Nov24 240730 1037.75 1042.00 1018.25 1021.25 -18.25 183,368 418,071 -1,431 Hover/Click
Jan25 240730 1053.50 1057.50 1034.25 1038.00 -17.00 33,168 78,619 +4,222 Hover/Click
Mar25 240730 1066.50 1070.25 1047.75 1052.00 -16.25 31,512 128,558 +2,573 Hover/Click
May25 240730 1079.50 1081.50 1060.25 1064.75 -15.25 12,818 40,260 +2,082 Hover/Click
Jul25 240730 1087.75 1090.75 1070.75 1074.75 -15.00 6,102 28,290 +866 Hover/Click
Aug25 240730 1070.25 1075.50 1069.00 1072.50 -14.50 210 1,799 +5 Hover/Click
Sep25 240730 1059.25 1060.50 1056.25 1058.50 -12.75 140 1,345 +56 Hover/Click
Nov25 240730 1067.50 1067.50 1053.50 1057.50 -12.25 2,151 15,759 -60 Hover/Click
Jan26 240730 1070.00 1071.25 1067.00 1069.00 -12.50 82 396 +59 Hover/Click
Mar26 240730 1071.25 1071.25 1070.00 1071.25 -12.25 22 52 +4 Hover/Click
May26 240730 1075.75 1075.75 1075.00 1075.75 -12.25 13 131 +1 Hover/Click
Jul26 240730 1080.75 1081.75 1080.25 1081.75 -12.25 15 218 -1 Hover/Click
Total Volume and Open Interest 353,134 785,402 -8,515  
Soybean Meal(CBOT) Weekly Monthly
Aug24 240730 356.00 357.00 349.30 352.00 -3.50 45,241 15,351 -14,397 Hover/Click
Sep24 240730 335.00 336.10 328.60 329.40 -5.60 61,144 81,571 +6,783 Hover/Click
Oct24 240730 321.90 323.00 315.50 316.90 -5.30 21,435 46,237 +337 Hover/Click
Dec24 240730 323.00 324.30 316.90 318.00 -5.50 73,113 241,130 -2,381 Hover/Click
Jan25 240730 323.40 324.30 317.30 318.50 -5.10 16,364 47,877 +538 Hover/Click
Mar25 240730 324.60 325.20 318.50 319.40 -5.20 6,811 33,444 +166 Hover/Click
May25 240730 327.60 327.60 320.60 321.50 -5.10 2,882 17,707 +163 Hover/Click
Jul25 240730 329.30 329.90 323.50 324.30 -5.00 3,904 15,496 +1,066 Hover/Click
Aug25 240730 330.70 331.00 324.00 324.60 -5.10 936 3,377 +247 Hover/Click
Sep25 240730 330.10 330.10 323.90 324.50 -5.00 318 3,003 +69 Hover/Click
Total Volume and Open Interest 232,720 510,394 -7,239  
Soybean Oil(CBOT) Weekly Monthly
Aug24 240730 42.80 43.12 42.03 42.75 -0.09 40,801 9,582 -12,276 Hover/Click
Sep24 240730 42.59 42.97 41.92 42.71 +0.13 81,620 92,020 -2,632 Hover/Click
Oct24 240730 42.18 42.46 41.42 42.20 +0.02 49,820 65,791 -3,214 Hover/Click
Dec24 240730 42.01 42.28 41.14 41.90 -0.08 132,204 240,888 -238 Hover/Click
Jan25 240730 42.01 42.26 41.17 41.85 -0.14 27,384 70,205 +3,966 Hover/Click
Mar25 240730 42.11 42.34 41.27 41.90 -0.18 16,749 40,844 +853 Hover/Click
May25 240730 42.30 42.51 41.44 42.01 -0.24 7,471 17,926 +627 Hover/Click
Jul25 240730 42.39 42.57 41.54 42.05 -0.29 5,607 13,202 +856 Hover/Click
Aug25 240730 42.17 42.42 41.43 41.94 -0.28 563 2,062 +116 Hover/Click
Sep25 240730 41.65 42.20 41.25 41.78 -0.23 619 2,458 +284 Hover/Click
Total Volume and Open Interest 364,427 563,044 -11,209  
Canola(WCE) Weekly Monthly
Nov24 240730 635.0 637.9 612.0 617.7 -17.2 41,229 197,104 +457 Hover/Click
Jan25 240730 643.0 645.6 620.6 625.0 -18.3 13,016 39,475 -491 Hover/Click
Mar25 240730 649.4 652.1 627.9 631.5 -18.7 3,590 18,328 -323 Hover/Click
May25 240730 655.5 656.2 632.1 634.9 -19.9 1,281 7,708 +226 Hover/Click
Jul25 240730 655.8 655.8 633.4 635.9 -22.3 832 3,948 +134 Hover/Click
Nov25 240730 610.0 610.6 604.2 604.8 -17.9 9 953 +1 Hover/Click
Total Volume and Open Interest 59,957 267,524 +4  
Corn(CBOT) Weekly Monthly
Sep24 240730 396.00 396.75 387.25 388.75 -7.50 142,225 563,259 -7,336 Hover/Click
Dec24 240730 412.00 412.75 404.00 405.00 -7.25 169,459 687,433 +111 Hover/Click
Mar25 240730 426.75 427.25 419.50 420.25 -6.75 31,557 151,006 +3,137 Hover/Click
May25 240730 436.75 437.50 430.00 431.00 -6.25 8,884 40,780 +1,237 Hover/Click
Jul25 240730 444.00 444.50 437.50 438.25 -6.25 8,266 68,393 +956 Hover/Click
Sep25 240730 445.25 445.50 440.50 441.25 -5.00 3,991 18,299 +1,010 Hover/Click
Dec25 240730 450.25 451.75 447.25 448.00 -4.00 6,045 53,867 +1,773 Hover/Click
Mar26 240730 459.50 459.75 458.50 459.00 -4.00 93 2,210 -8 Hover/Click
May26 240730 464.75 465.25 464.75 465.25 -4.00 4 341 +3 Hover/Click
Jul26 240730 472.25 472.25 468.50 469.25 -3.75 3 524 -1 Hover/Click
Total Volume and Open Interest 370,627 1,589,042 +893  
Wheat(CBOT) Weekly Monthly
Sep24 240730 528.75 529.50 517.00 524.00 -7.00 53,527 208,572 +2,291 Hover/Click
Dec24 240730 554.25 554.25 541.50 549.00 -6.25 23,508 133,052 +505 Hover/Click
Mar25 240730 574.50 574.75 562.00 570.25 -6.00 10,221 53,538 +1,635 Hover/Click
May25 240730 584.25 586.25 573.50 581.75 -6.25 2,788 8,654 +263 Hover/Click
Jul25 240730 589.00 590.75 577.50 585.75 -6.50 1,439 18,829 -47 Hover/Click
Sep25 240730 598.25 598.25 587.25 595.50 -6.75 271 2,219 -40 Hover/Click
Total Volume and Open Interest 91,989 428,540 +4,671  
Wheat(KCBT) Weekly Monthly
Sep24 240730 551.75 553.75 535.50 550.25 -3.25 22,663 129,952 +2,052 Hover/Click
Dec24 240730 568.50 569.25 551.25 566.25 -3.00 11,857 80,067 +1,827 Hover/Click
Mar25 240730 582.00 582.75 565.25 580.25 -2.50 3,621 28,886 +55 Hover/Click
May25 240730 587.50 590.00 573.50 587.50 -3.00 842 5,670 +218 Hover/Click
Jul25 240730 585.50 587.75 572.50 585.50 -3.25 288 6,726 -33 Hover/Click
Sep25 240730 591.00 594.75 584.00 592.25 -3.75 53 486 +15 Hover/Click
Dec25 240730 603.75 603.75 596.00 603.75 -4.00 6 281 +5 Hover/Click
Total Volume and Open Interest 39,330 252,112 +4,139  
Wheat(MGE) Weekly Monthly
Sep24 240730 590.50 590.50 575.75 584.50 -7.00 5,366 42,723 -1,360 Hover/Click
Dec24 240730 609.50 609.50 595.00 603.25 -6.25 3,031 20,130 +986 Hover/Click
Mar25 240730 623.25 623.25 613.00 621.25 -5.00 879 8,901 -3 Hover/Click
May25 240730 630.50 632.50 624.00 632.00 -4.50 306 3,426 +103 Hover/Click
Jul25 240730 640.75 641.00 634.75 640.50 -5.25 13 465 +0 Hover/Click
Sep25 240730 638.00 642.25 637.75 640.50 -2.00 12 391 +1 Hover/Click
Total Volume and Open Interest 9,611 76,219 -271  
Oats(CBOT) Weekly Monthly
Sep24 240730 324.00 330.75 316.50 326.00 +2.75 190 1,054 -29 Hover/Click
Dec24 240730 317.00 320.50 310.00 317.00 +1.75 424 4,037 +0 Hover/Click
Mar25 240730 318.25 318.25 318.25 318.25 +1.25 3 199 +0 Hover/Click
May25 240730 320.50 320.50 320.50 320.50 +1.25 3 7 +0 Hover/Click
Total Volume and Open Interest 620 5,319 -29  
Rough Rice(CBOT) Weekly Monthly
Sep24 240730 15.18 15.26 15.10 15.23 +0.02 474 8,114 -70 Hover/Click
Nov24 240730 15.40 15.48 15.31 15.47 +0.07 104 1,051 +47 Hover/Click
Jan25 240730 15.59 15.64 15.52 15.64 +0.04 0 118 +0 Hover/Click
Mar25 240730 15.78 15.78 15.78 15.78 -0.01 0 139 +0 Hover/Click
Total Volume and Open Interest 578 9,423 -23  
Live Cattle(CME) Weekly Monthly
Aug24 240730 187.485 187.935 186.785 187.700 +0.715 11,498 34,111 -4,462 Hover/Click
Oct24 240730 187.250 187.580 186.330 187.450 +0.650 27,884 147,307 +616 Hover/Click
Dec24 240730 187.935 188.300 187.000 188.185 +0.500 11,261 69,563 -511 Hover/Click
Feb25 240730 188.785 189.235 187.985 189.080 +0.450 9,414 41,497 +1,661 Hover/Click
Apr25 240730 189.550 190.000 188.750 189.700 +0.215 3,383 23,821 +50 Hover/Click
Jun25 240730 183.050 183.300 181.935 182.850 -0.030 984 8,607 +114 Hover/Click
Total Volume and Open Interest 65,183 329,367 -2,328  
Feeder Cattle(CME) Weekly Monthly
Aug24 240730 256.950 257.650 255.500 256.980 +0.545 6,489 10,109 -482 Hover/Click
Sep24 240730 256.585 257.525 255.100 256.950 +0.865 6,129 15,347 +39 Hover/Click
Oct24 240730 255.600 256.380 253.950 255.880 +0.680 3,754 11,050 +461 Hover/Click
Nov24 240730 254.600 255.435 253.080 254.880 +0.445 1,627 6,632 +87 Hover/Click
Jan25 240730 252.435 253.100 250.750 252.285 +0.050 1,047 4,517 +130 Hover/Click
Mar25 240730 253.000 253.650 251.235 252.685 -0.065 342 2,704 -11 Hover/Click
Apr25 240730 255.250 255.650 253.450 254.950 unch 159 732 -8 Hover/Click
Total Volume and Open Interest 19,577 51,805 +213  
Lean Hogs(CME) Weekly Monthly
Aug24 240730 91.680 91.900 90.700 91.200 -0.250 16,116 27,106 -3,428 Hover/Click
Oct24 240730 75.080 75.600 74.150 74.780 -0.050 30,399 107,400 -367 Hover/Click
Dec24 240730 67.930 68.250 67.050 67.630 -0.220 10,503 57,256 +642 Hover/Click
Feb25 240730 72.130 72.180 71.080 71.700 -0.150 4,666 22,516 +181 Hover/Click
Apr25 240730 77.430 77.650 76.500 77.050 -0.380 2,045 18,100 +18 Hover/Click
May25 240730 83.300 83.300 82.580 82.800 -0.100 69 461 +6  
Jun25 240730 90.280 90.480 89.400 89.830 -0.450 1,172 5,593 +244 Hover/Click
Jul25 240730 90.950 91.130 90.130 90.700 -0.250 410 1,681 +87 Hover/Click
Total Volume and Open Interest 65,606 241,500 -2,584  
Class III Milk(CME) Weekly Monthly
Jul24 240730 19.83 19.84 19.83 19.83 unch 15 3,578 -2 Hover/Click
Aug24 240730 20.50 20.76 20.33 20.71 +0.21 484 3,367 -130 Hover/Click
Sep24 240730 21.45 21.73 21.27 21.71 +0.18 671 4,240 +323 Hover/Click
Oct24 240730 21.29 21.50 21.09 21.45 +0.18 266 2,957 +55 Hover/Click
Nov24 240730 20.70 20.94 20.60 20.91 +0.25 175 1,893 +74 Hover/Click
Dec24 240730 19.72 19.96 19.72 19.95 +0.16 13 1,477 -7 Hover/Click
Jan25 240730 19.08 19.13 19.08 19.13 +0.06 15 807 +5 Hover/Click
Feb25 240730 18.75 18.75 18.72 18.75 +0.02 7 840 +0 Hover/Click
Mar25 240730 18.55 18.55 18.55 18.55 +0.05 3 690 +0 Hover/Click
Apr25 240730 18.39 18.39 18.39 18.39 +0.10 0 472 +0 Hover/Click
May25 240730 18.21 18.21 18.21 18.21 unch 0 429 +0 Hover/Click
Jun25 240730 18.49 18.49 18.43 18.43 +0.17 0 312 +0 Hover/Click
Jul25 240730 18.55 18.55 18.55 18.55 unch 0 277 +0 Hover/Click
Total Volume and Open Interest 1,649 22,238 +318  
Cocoa(ICE) Weekly Monthly
Sep24 240730 7778 8232 7700 8136 +420 11,261 42,358 -1,020 Hover/Click
Dec24 240730 6743 7150 6693 7074 +364 7,444 48,868 +1,482 Hover/Click
Mar25 240730 6097 6368 6035 6310 +248 2,824 26,211 +338 Hover/Click
May25 240730 5912 6108 5836 6056 +194 836 8,711 -165 Hover/Click
Jul25 240730 5756 5938 5700 5889 +172 733 7,376 +141 Hover/Click
Sep25 240730 5634 5769 5589 5739 +159 382 2,795 +153 Hover/Click
Dec25 240730 5535 5630 5465 5598 +143 77 2,862 +38 Hover/Click
Total Volume and Open Interest 23,558 139,267 +968  
Coffee "C"(ICE) Weekly Monthly
Sep24 240730 230.85 233.20 228.25 230.80 +0.40 16,265 107,820 -2,149 Hover/Click
Dec24 240730 229.35 232.00 227.20 229.60 +0.25 10,820 76,335 +811 Hover/Click
Mar25 240730 228.05 230.65 226.20 228.30 +0.15 5,128 41,240 -674 Hover/Click
May25 240730 226.50 228.35 224.15 226.20 unch 2,402 8,980 -113 Hover/Click
Jul25 240730 223.90 226.65 222.25 224.25 -0.05 1,006 5,616 +131 Hover/Click
Sep25 240730 222.10 224.40 221.05 222.45 -0.05 352 4,849 +120 Hover/Click
Total Volume and Open Interest 36,092 253,263 -1,888  
Orange Juice(ICE) Weekly Monthly
Sep24 240730 428.55 434.05 422.60 425.35 -2.90 660 6,959 -162 Hover/Click
Nov24 240730 427.10 429.40 418.35 420.80 -2.60 298 1,823 +74 Hover/Click
Jan25 240730 416.30 416.30 416.30 416.30 -1.25 12 474 +2 Hover/Click
Mar25 240730 410.90 410.90 410.90 410.90 -1.25 0 57 +0 Hover/Click
May25 240730 401.25 401.25 401.25 401.25 -1.25 0 1 +0 Hover/Click
Jul25 240730 392.05 392.05 392.05 392.05 -1.25       Hover/Click
Total Volume and Open Interest 970 9,315 -86  
Sugar #11(ICE) Weekly Monthly
Oct24 240730 19.06 19.14 18.81 19.12 +0.11 55,993 338,584 -6,032 Hover/Click
Mar25 240730 19.37 19.46 19.15 19.44 +0.12 17,051 197,789 +1,039 Hover/Click
May25 240730 18.57 18.63 18.34 18.62 +0.15 9,563 86,447 -633 Hover/Click
Jul25 240730 18.02 18.14 17.89 18.13 +0.15 6,727 71,419 +283 Hover/Click
Oct25 240730 17.87 18.02 17.81 18.01 +0.14 3,877 42,536 +196 Hover/Click
Mar26 240730 18.00 18.17 17.99 18.17 +0.14 1,614 22,455 +100 Hover/Click
May26 240730 17.46 17.59 17.45 17.58 +0.10 886 10,030 +26 Hover/Click
Jul26 240730 17.20 17.33 17.20 17.30 +0.08 1,004 10,579 -82 Hover/Click
Oct26 240730 17.31 17.35 17.27 17.35 +0.08 693 9,097 +30 Hover/Click
Total Volume and Open Interest 97,814 795,302 -4,968  
London Cocoa(LCE) Weekly Monthly
Sep24 240730 6369 6612 6290 6548 +220 3,940 58,860 -34 Hover/Click
Dec24 240730 5373 5609 5300 5553 +247 4,827 52,441 +409 Hover/Click
Mar25 240730 4770 4930 4721 4885 +141 1,297 53,595 +58 Hover/Click
May25 240730 4578 4729 4552 4675 +98 514 21,480 +50 Hover/Click
Jul25 240730 4464 4588 4424 4528 +80 359 14,067 -7 Hover/Click
Sep25 240730 4339 4456 4301 4394 +66 322 8,492 +109 Hover/Click
Dec25 240730 4239 4278 4190 4256 +50 124 11,746 +39 Hover/Click
Total Volume and Open Interest 11,393 220,963 +630  
London Sugar(LCE) Weekly Monthly
Oct24 240730 537.30 539.50 532.70 538.60 +1.90 7,024 48,916 +730 Hover/Click
Dec24 240730 525.60 527.40 520.60 526.70 +1.80 4,224 20,125 +910 Hover/Click
Mar25 240730 523.30 525.20 517.80 524.50 +2.30 2,835 21,323 +735 Hover/Click
May25 240730 521.20 522.10 515.20 521.50 +2.00 1,217 6,532 +276 Hover/Click
Aug25 240730 512.70 516.90 510.20 516.30 +3.50 431 3,804 +140 Hover/Click
Total Volume and Open Interest 16,190 105,934 +2,924  
Cotton(ICE) Weekly Monthly
Oct24 240730 67.52 68.50 67.52 68.15 +0.64 23 394 -6 Hover/Click
Dec24 240730 69.20 70.20 68.66 69.55 +0.34 16,009 160,171 -595 Hover/Click
Mar25 240730 70.91 71.84 70.40 71.18 +0.27 4,221 38,541 +836 Hover/Click
May25 240730 72.20 73.08 71.79 72.40 +0.20 1,962 11,256 +170 Hover/Click
Jul25 240730 73.02 73.95 72.83 73.33 +0.16 797 7,120 -159 Hover/Click
Oct25 240730 72.92 72.92 72.79 72.79 +0.09 2 119 -2 Hover/Click
Total Volume and Open Interest 23,452 228,439 +318  
Crude Oil(NYM) Weekly Monthly
Sep24 240730 75.91 75.97 74.59 74.73 -1.08 362,635 363,651 -15,296 Hover/Click
Oct24 240730 74.87 74.92 73.73 73.88 -0.92 178,810 239,152 +2,739 Hover/Click
Nov24 240730 74.14 74.21 73.12 73.26 -0.85 95,171 135,459 -3,222 Hover/Click
Dec24 240730 73.57 73.66 72.64 72.77 -0.79 110,760 242,541 -872 Hover/Click
Jan25 240730 73.11 73.20 72.26 72.36 -0.77 21,202 84,221 -753 Hover/Click
Feb25 240730 72.73 72.82 71.91 72.02 -0.73 11,881 47,179 +370 Hover/Click
Mar25 240730 72.38 72.46 71.60 71.71 -0.71 18,363 53,977 +1,237 Hover/Click
Apr25 240730 71.75 71.91 71.34 71.43 -0.67 4,682 33,055 +552 Hover/Click
May25 240730 71.50 71.66 71.05 71.16 -0.64 2,766 30,260 -170 Hover/Click
Jun25 240730 71.50 71.55 70.77 70.90 -0.58 29,086 127,169 +2,483 Hover/Click
Jul25 240730 70.89 71.02 70.61 70.61 -0.57 1,219 33,396 +224 Hover/Click
Aug25 240730 70.50 70.60 70.27 70.33 -0.55 915 22,895 -81 Hover/Click
Sep25 240730 70.08 70.08 70.08 70.08 -0.53 3,227 37,096 +1,067 Hover/Click
Oct25 240730 69.84 69.84 69.84 69.84 -0.51 114 16,532 +28 Hover/Click
Nov25 240730 69.62 69.62 69.62 69.62 -0.49 184 15,051 +24 Hover/Click
Dec25 240730 69.90 69.95 69.28 69.40 -0.48 38,614 130,057 +269 Hover/Click
Total Volume and Open Interest 891,556 1,828,368 -11,050  
e-miNY Crude Oil(NYM)
Sep24 240730 75.925 75.975 74.625 74.725 -1.075 5,577 2,140 +242  
Oct24 240730 74.650 74.900 73.750 73.875 -0.925 1,000 228 +8  
Nov24 240730 73.775 74.175 73.150 73.250 -0.850 50 200 +35  
Dec24 240730 73.475 73.625 72.675 72.775 -0.775 11 205 +0  
Jan25 240730 73.025 73.025 72.350 72.350 -0.775 9 17 +1  
Feb25 240730 72.225 72.350 71.925 72.025 -0.725 9 6 +1  
Mar25 240730 71.700 71.700 71.700 71.700 -0.725 0 3 +0  
Apr25 240730 71.425 71.425 71.425 71.425 -0.675 0 2 +0  
May25 240730 71.150 71.150 71.150 71.150 -0.650 0 37 +0  
Jun25 240730 70.900 70.900 70.900 70.900 -0.600 0 2 +0  
Total Volume and Open Interest 6,711 2,965 +298  
NY Harbor ULSD(NYM) Weekly Monthly
Aug24 240730 237.78 237.78 233.26 233.68 -3.82 21,115 12,176 -6,338 Hover/Click
Sep24 240730 239.56 239.56 235.31 235.87 -3.48 70,939 118,907 +8,137 Hover/Click
Oct24 240730 240.94 241.01 237.08 237.59 -3.33 29,261 52,962 +614 Hover/Click
Nov24 240730 241.35 241.43 237.78 238.20 -3.13 14,521 37,977 +782 Hover/Click
Dec24 240730 240.51 240.95 237.52 237.98 -2.81 16,439 54,897 +1,137 Hover/Click
Jan25 240730 240.78 241.35 238.08 238.49 -2.70 5,120 24,682 +581 Hover/Click
Feb25 240730 240.51 240.93 237.79 238.14 -2.67 3,280 13,399 +98 Hover/Click
Mar25 240730 239.07 239.59 236.55 236.91 -2.60 2,969 21,429 +304 Hover/Click
Apr25 240730 237.08 237.08 234.86 235.18 -2.52 1,214 8,490 -21 Hover/Click
May25 240730 235.21 235.81 233.81 234.08 -2.42 916 3,716 +44 Hover/Click
Jun25 240730 235.15 235.78 233.07 233.37 -2.31 3,632 25,205 +9 Hover/Click
Jul25 240730 234.78 236.04 233.50 233.71 -2.22 505 2,644 +31 Hover/Click
Aug25 240730 234.28 235.75 234.04 234.17 -2.14 390 1,546 +118 Hover/Click
Sep25 240730 236.00 236.88 234.50 234.67 -2.07 226 1,747 +56 Hover/Click
Total Volume and Open Interest 171,206 395,252 +5,504  
RBOB Gasoline(NYM) Weekly Monthly
Aug24 240730 241.48 242.02 236.97 238.71 -2.82 30,822 15,952 -7,749 Hover/Click
Sep24 240730 237.37 237.80 233.16 234.43 -2.80 90,532 135,048 -504 Hover/Click
Oct24 240730 219.36 219.64 215.84 216.78 -2.39 47,923 72,230 +1,106 Hover/Click
Nov24 240730 212.77 213.07 209.74 210.54 -2.21 20,107 55,196 +1,988 Hover/Click
Dec24 240730 208.63 208.91 205.86 206.59 -1.99 11,975 40,838 +1,158 Hover/Click
Jan25 240730 206.93 207.19 204.24 204.99 -1.88 4,573 20,513 -635 Hover/Click
Feb25 240730 206.37 207.37 204.62 205.33 -1.87 2,078 7,853 -488 Hover/Click
Mar25 240730 208.00 208.80 206.30 206.99 -1.81 1,831 14,038 +226 Hover/Click
Apr25 240730 226.87 226.92 225.57 225.84 -1.86 511 6,940 +19 Hover/Click
May25 240730 226.66 227.03 225.50 225.66 -1.79 305 2,204 -32 Hover/Click
Total Volume and Open Interest 211,977 381,929 -4,739  
e-miNY RBOB Gasoline(NYM)
Aug24 240730 238.71 238.71 238.71 238.71 -2.82 0 1 +0  
Sep24 240730 234.43 234.43 234.43 234.43 -2.80 0 1 +0  
Oct24 240730 216.78 216.78 216.78 216.78 -2.39        
Nov24 240730 210.54 210.54 210.54 210.54 -2.21        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Sep24 240730 2.065 2.135 1.991 2.126 +0.090 162,676 379,886 +10,869 Hover/Click
Oct24 240730 2.189 2.252 2.113 2.244 +0.083 74,177 148,914 +3,619 Hover/Click
Nov24 240730 2.654 2.707 2.585 2.698 +0.062 39,451 154,709 +4,205 Hover/Click
Dec24 240730 3.198 3.232 3.137 3.230 +0.047 20,241 88,831 +1,223 Hover/Click
Jan25 240730 3.488 3.524 3.426 3.521 +0.050 17,152 132,436 +929 Hover/Click
Feb25 240730 3.336 3.364 3.278 3.362 +0.040 5,610 50,701 +523 Hover/Click
Mar25 240730 2.975 2.997 2.923 2.995 +0.030 12,202 121,664 -456 Hover/Click
Apr25 240730 2.808 2.821 2.760 2.819 +0.020 8,136 72,794 -55 Hover/Click
May25 240730 2.838 2.861 2.803 2.859 +0.019 3,966 43,288 +92 Hover/Click
Jun25 240730 2.994 3.017 2.962 3.014 +0.018 3,020 24,960 +58 Hover/Click
Jul25 240730 3.176 3.186 3.131 3.186 +0.020 3,634 22,423 +70 Hover/Click
Aug25 240730 3.212 3.224 3.170 3.223 +0.017 4,493 16,377 +139 Hover/Click
Sep25 240730 3.154 3.190 3.135 3.189 +0.017 4,329 13,232 +509 Hover/Click
Oct25 240730 3.226 3.252 3.196 3.251 +0.018 3,701 38,757 -451 Hover/Click
Nov25 240730 3.502 3.535 3.486 3.535 +0.009 972 13,497 +53 Hover/Click
Dec25 240730 3.938 3.948 3.907 3.948 -0.001 819 16,527 +291 Hover/Click
Total Volume and Open Interest 368,970 1,537,405 +19,183  
Brent Crude Oil(ICE) Weekly Monthly
Sep24 240730 79.64 79.99 78.43 78.63 -1.15 132,252 125,783 -31,456 Hover/Click
Oct24 240730 78.89 79.21 77.95 78.07 -0.98 415,093 602,229 +22,580 Hover/Click
Nov24 240730 78.25 78.52 77.46 77.56 -0.86 179,667 331,300 -6,635 Hover/Click
Dec24 240730 77.76 78.01 77.03 77.13 -0.79 163,218 320,383 -7,100 Hover/Click
Jan25 240730 77.34 77.60 76.69 76.79 -0.73 47,216 113,433 -4,702 Hover/Click
Feb25 240730 77.03 77.28 76.40 76.50 -0.70 16,387 68,296 -479 Hover/Click
Mar25 240730 76.77 76.98 76.14 76.24 -0.68 21,091 96,765 +831 Hover/Click
Apr25 240730 76.53 76.70 75.90 75.99 -0.66 6,652 46,027 -205 Hover/Click
May25 240730 76.25 76.41 75.64 75.74 -0.64 6,608 59,061 +1,695 Hover/Click
Jun25 240730 75.98 76.18 75.39 75.50 -0.61 32,525 139,928 +1,765 Hover/Click
Jul25 240730 75.51 75.83 75.15 75.26 -0.59 3,018 31,783 +435 Hover/Click
Aug25 240730 75.43 75.58 74.92 75.02 -0.57 1,967 28,378 +31 Hover/Click
Sep25 240730 74.78 74.78 74.78 74.78 -0.54 5,253 38,249 +1,113 Hover/Click
Oct25 240730 74.55 74.55 74.55 74.55 -0.52 1,702 19,594 +635 Hover/Click
Total Volume and Open Interest 1,090,082 2,421,208 -17,292  
Gas Oil(ICE) Weekly Monthly
Aug24 240730 731.25 732.25 720.00 721.00 -12.50 61,218 117,592 -5,256 Hover/Click
Sep24 240730 733.00 734.00 722.50 723.75 -11.25 101,544 188,051 +181 Hover/Click
Oct24 240730 734.75 735.75 724.75 726.00 -10.75 55,596 115,240 -2,020 Hover/Click
Nov24 240730 730.25 731.50 721.25 722.25 -10.50 19,455 84,356 +2,223 Hover/Click
Dec24 240730 725.50 726.50 716.50 717.50 -10.00 36,013 121,816 +868 Hover/Click
Jan25 240730 724.25 725.25 715.50 716.50 -9.75 9,393 51,708 +1,730 Hover/Click
Feb25 240730 722.75 724.00 714.75 715.50 -9.50 3,524 26,393 -72 Hover/Click
Mar25 240730 720.25 721.75 712.75 713.50 -9.25 6,484 48,686 +1,919 Hover/Click
Apr25 240730 717.25 718.75 710.00 710.75 -8.75 2,304 14,973 +312 Hover/Click
May25 240730 714.75 716.25 708.00 708.50 -8.50 1,248 12,564 -30 Hover/Click
Total Volume and Open Interest 312,178 914,113 +642  
WTI Crude Oil(ICE) Weekly Monthly
Sep24 240730 75.67 75.98 74.61 74.73 -1.08 45,552 83,507 -3,036 Hover/Click
Oct24 240730 74.63 74.92 73.75 73.88 -0.92 65,101 68,952 +1,433 Hover/Click
Nov24 240730 73.83 74.16 73.17 73.26 -0.85 53,995 37,046 +2,957 Hover/Click
Dec24 240730 73.15 73.62 72.65 72.77 -0.79 62,401 104,709 -999 Hover/Click
Jan25 240730 72.87 73.10 72.33 72.36 -0.77 27,162 25,163 +161 Hover/Click
Feb25 240730 72.36 72.59 71.99 72.02 -0.73 12,379 18,465 +493 Hover/Click
Mar25 240730 72.03 72.30 71.65 71.71 -0.71 6,700 24,968 -193 Hover/Click
Apr25 240730 71.69 71.69 71.43 71.43 -0.67 574 12,172 +67 Hover/Click
May25 240730 71.25 71.25 71.16 71.16 -0.64 366 11,944 -20 Hover/Click
Jun25 240730 71.35 71.45 70.80 70.90 -0.59 7,529 37,142 -505 Hover/Click
Jul25 240730 70.61 70.61 70.61 70.61 -0.57 90 11,021 -4 Hover/Click
Aug25 240730 70.33 70.33 70.33 70.33 -0.55 35 11,088 +12 Hover/Click
Sep25 240730 70.08 70.08 70.08 70.08 -0.53 184 14,264 +5 Hover/Click
Oct25 240730 69.84 69.84 69.84 69.84 -0.51 22 11,202 +0 Hover/Click
Nov25 240730 69.62 69.62 69.62 69.62 -0.49 15 11,474 +0 Hover/Click
Dec25 240730 69.65 69.75 69.40 69.40 -0.48 6,738 59,013 +1,108 Hover/Click
Total Volume and Open Interest 289,939 614,513 +1,756  
US Dollar Index(ICE) Weekly Monthly
Sep24 240730 104.350 104.560 104.230 104.320 +0.005 14,024 38,457 +245 Hover/Click
Dec24 240730 103.980 104.165 103.870 103.935 +0.010 250 471 +32 Hover/Click
Mar25 240730 103.585 103.585 103.585 103.585 +0.010       Hover/Click
Total Volume and Open Interest 14,274 38,928 +277  
Australian Dollar(CME) Weekly Monthly
Sep24 240730 65.57 65.70 65.37 65.47 -0.07 96,524 202,914 -4,902 Hover/Click
Dec24 240730 65.64 65.78 65.47 65.56 -0.08 89 1,412 +36 Hover/Click
Mar25 240730 65.60 65.81 65.55 65.60 -0.08 0 202 +0 Hover/Click
Total Volume and Open Interest 96,631 205,550 -4,867  
British Pound(CME) Weekly Monthly
Sep24 240730 128.67 128.72 128.25 128.38 -0.32 121,586 259,239 -7,117 Hover/Click
Dec24 240730 128.66 128.67 128.42 128.43 -0.33 82 12,492 -15 Hover/Click
Mar25 240730 128.46 128.46 128.45 128.46 -0.32 0 213 +0 Hover/Click
Total Volume and Open Interest 121,776 272,851 -7,177  
Canadian Dollar(CME) Weekly Monthly
Sep24 240730 72.29 72.36 72.23 72.30 unch 67,527 338,650 +3,500 Hover/Click
Dec24 240730 72.44 72.55 72.42 72.49 +0.01 335 5,143 +115 Hover/Click
Mar25 240730 72.66 72.72 72.60 72.66 +0.01 16 1,179 +10 Hover/Click
Jun25 240730 72.81 72.86 72.75 72.82 +0.03 7 394 +2 Hover/Click
Total Volume and Open Interest 67,970 345,844 +3,629  
Japanese Yen(CME) Weekly Monthly
Sep24 240730 65.40 65.98 64.88 65.72 +0.29 189,571 296,883 -2,127 Hover/Click
Dec24 240730 66.31 66.82 65.74 66.57 +0.30 221 1,857 +22 Hover/Click
Mar25 240730 66.90 67.44 66.55 67.36 +0.29 2 86 +0 Hover/Click
Total Volume and Open Interest 189,945 299,499 -2,102  
Swiss Franc(CME) Weekly Monthly
Sep24 240730 113.49 113.94 113.30 113.79 +0.30 23,674 84,288 -774 Hover/Click
Dec24 240730 114.57 115.12 114.51 114.99 +0.29 15 707 -9 Hover/Click
Mar25 240730 116.16 116.27 115.71 116.16 +0.30 0 57 +0 Hover/Click
Total Volume and Open Interest 23,689 85,125 -783  
EuroFX(CME) Weekly Monthly
Sep24 240730 108.46 108.60 108.23 108.35 -0.12 203,441 653,945 -1,817 Hover/Click
Dec24 240730 108.93 109.05 108.69 108.81 -0.11 506 6,800 +59 Hover/Click
Mar25 240730 109.38 109.52 109.18 109.28 -0.11 14 2,474 -11 Hover/Click
Total Volume and Open Interest 204,614 667,503 -1,775  
Mexican Peso(CME) Weekly Monthly
Sep24 240730 532.25 534.25 527.25 529.75 -3.00 51,676 194,663 +363 Hover/Click
Dec24 240730 523.75 526.63 520.00 522.25 -3.00 33 1,456 -14 Hover/Click
Total Volume and Open Interest 51,715 196,162 +352  
New Zealand Dollar(CME) Weekly Monthly
Sep24 240730 58.7600 59.0600 58.6800 59.0200 +0.2600 30,468 74,224 +2,215 Hover/Click
Dec24 240730 58.9000 59.0600 58.6900 59.0200 +0.2500 5 225 +0 Hover/Click
Total Volume and Open Interest 30,473 74,450 +2,215  
Brazilian Real(CME) Weekly Monthly
Aug24 240730 177.95 178.95 176.55 177.75 +0.25 28,017 44,156 -10,874  
Sep24 240730 177.25 178.35 175.90 177.15 +0.25 20,582 79,515 +9,761 Hover/Click
Oct24 240730 175.30 177.45 175.30 176.65 +0.25 26 23 +7  
Nov24 240730 175.95 175.95 175.95 175.95 +0.25        
Total Volume and Open Interest 48,625 123,696 -1,106  
Bitcoin RR(CME) Weekly Monthly
Jul24 240726 65700 68020 65620 67415 +2720 8,955 1,908 -2,077 Hover/Click
Aug24 240730 67970 68135 65800 66385 -1475 12,489 25,922 -841 Hover/Click
Sep24 240730 68670 68695 66360 66960 -1480 2,588 2,992 +572 Hover/Click
Oct24 240730 68000 69215 66910 67495 -1475 120 361 +63 Hover/Click
Nov24 240730 67545 69730 67510 68065 -1465 25 79 +25 Hover/Click
Total Volume and Open Interest 15,226 29,426 -177  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep24 240730 119~230 120~120 119~160 120~060 +0~170 295,288 1,684,637 +9,970 Hover/Click
Dec24 240730 119~250 120~140 119~200 120~090 +0~170 212 6,470 +146 Hover/Click
Mar25 240730 120~110 120~110 120~110 120~110 +0~170 0 2 +0 Hover/Click
Total Volume and Open Interest 295,500 1,691,109 +10,116  
10-Year T-Notes(CBOT) Weekly Monthly
Sep24 240730 111~105 111~210 111~080 111~180 +0~070 1,565,130 4,706,047 +15,773 Hover/Click
Dec24 240730 111~235 112~020 111~225 112~000 +0~070 4,563 11,602 +3,097 Hover/Click
Mar25 240730 112~155 112~155 112~155 112~155 +0~070       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep24 240730 107~184 107~260 107~170 107~240 +0~042 911,826 6,542,022 -1,091 Hover/Click
Dec24 240730 108~064 108~074 107~314 108~064 +0~046 96 191 +78 Hover/Click
Mar25 240730 108~190 108~190 108~190 108~190 +0~046       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep24 240730 102~182 102~213 102~176 102~206 +0~016 567,761 4,376,204 -19,984 Hover/Click
Dec24 240730 102~315 103~031 102~313 103~024 +0~021 66 738 +9 Hover/Click
Mar25 240730 103~151 103~151 103~151 103~151 +0~021       Hover/Click
Total Volume and Open Interest 567,827 4,376,942 -19,975  
3-Mth SOFR(CME) Weekly Monthly
Sep24 240730 95.085 95.095 95.080 95.085 -0.005 49,145 265,761 -3,050  
Dec24 240730 95.360 95.385 95.355 95.370 unch 47,094 280,051 -9  
Mar25 240730 95.630 95.670 95.625 95.645 +0.005 32,486 253,712 -256  
Jun25 240730 95.865 95.910 95.855 95.885 +0.015 38,615 170,483 -1,865  
Sep25 240730 96.055 96.100 96.040 96.070 +0.015 30,183 157,360 -1,815  
Dec25 240730 96.190 96.240 96.175 96.210 +0.020 33,684 195,426 +2,056  
Mar26 240730 96.280 96.335 96.265 96.305 +0.020 23,697 109,432 -434  
Jun26 240730 96.355 96.400 96.335 96.375 +0.015 21,107 91,763 -748  
Sep26 240730 96.405 96.445 96.385 96.425 +0.015 9,592 47,803 -946  
Dec26 240730 96.445 96.480 96.420 96.460 +0.015 10,991 74,968 -1,088  
Mar27 240730 96.475 96.500 96.450 96.485 +0.010 7,753 63,149 +522  
Jun27 240730 96.510 96.520 96.470 96.500 +0.005 6,287 57,526 -884  
Sep27 240730 96.515 96.535 96.490 96.510 unch 5,056 47,707 -1,050  
Dec27 240730 96.520 96.540 96.495 96.515 unch 4,736 41,562 -524  
Mar28 240730 96.525 96.540 96.495 96.515 -0.005 2,588 12,234 +80  
Jun28 240730 96.515 96.535 96.490 96.510 -0.005 4,518 13,247 +1,808  
Sep28 240730 96.500 96.525 96.480 96.500 -0.005 1,902 5,064 +164  
Dec28 240730 96.485 96.510 96.465 96.485 -0.005 1,981 3,655 +371  
Total Volume and Open Interest 364,258 2,157,601 -13,583  
Ultra T-Bond(CBOT)
Sep24 240730 126~22 127~17 126~11 127~07 +0~22 237,576 1,644,543 +2,654  
Dec24 240730 127~06 127~30 127~02 127~27 +0~22 4 21 -2  
Mar25 240730 129~01 129~01 129~01 129~01 +0~22        
Total Volume and Open Interest 237,580 1,644,564 +2,652  
Ultra 10-Yr T-Note(CBOT)
Sep24 240730 114~295 115~110 114~260 115~075 +0~100 348,086 2,091,253 +2,529  
Dec24 240730 115~165 115~170 115~055 115~165 +0~100 0 18 +0  
Mar25 240730 115~275 115~275 115~275 115~275 +0~100        
Total Volume and Open Interest 348,086 2,091,271 +2,529  
30 Day Federal Funds(CBOT)
Jul24 240730 94.670 94.673 94.670 94.670 unch 10,278 406,808 +2,181  
Aug24 240730 94.683 94.683 94.680 94.683 unch 96,388 567,947 -2,703  
Sep24 240730 94.790 94.795 94.790 94.795 +0.005 24,847 135,909 +4,785  
Oct24 240730 94.950 94.965 94.945 94.955 +0.005 49,851 412,440 +2,184  
Nov24 240730 95.070 95.090 95.065 95.080 +0.005 38,821 198,623 +625  
Dec24 240730 95.200 95.230 95.195 95.215 +0.010 8,149 77,797 -384  
Total Volume and Open Interest 273,766 2,064,333 +7,255  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep24 240730 143.15 143.40 143.08 143.37 +0.20 2,740 17,423 +1,114 Hover/Click
Dec24 240730 142.45 142.45 142.45 142.45 +0.20       Hover/Click
Mar25 240730 142.21 142.21 142.21 142.21 +0.20       Hover/Click
Total Volume and Open Interest 2,740 17,423 +1,114  
Euro-Buxl(EUREX)
Sep24 240730 133.16 133.92 132.96 133.46 +0.14 103,894 206,081 +1,466  
Dec24 240730 133.58 133.58 133.58 133.58 +0.20 2 9 +1  
Mar25 240730 133.92 133.92 133.92 133.92 +0.54        
Total Volume and Open Interest 103,896 206,090 +1,467  
Euro-Bund(EUREX) Weekly Monthly
Sep24 240730 133.19 133.60 133.06 133.38 +0.20 718,030 1,258,760 -47,920 Hover/Click
Dec24 240730 132.69 132.98 132.60 132.88 +0.20 132 4,594 +82 Hover/Click
Mar25 240730 134.57 134.57 134.57 134.57 +0.41       Hover/Click
Total Volume and Open Interest 718,162 1,263,354 -47,838  
Euro-Bobl(EUREX) Weekly Monthly
Sep24 240730 117.22 117.48 117.14 117.36 +0.16 557,222 1,248,218 -41,786 Hover/Click
Dec24 240730 118.55 118.55 118.55 118.55 +0.15 1 41 +0 Hover/Click
Mar25 240730 117.99 117.99 117.99 117.99 +0.25       Hover/Click
Total Volume and Open Interest 557,223 1,248,259 -41,786  
Euro-Schatz(EUREX)
Sep24 240730 105.96 106.08 105.93 106.04 +0.08 347,143 2,283,528 -64,847  
Dec24 240730 106.43 106.43 106.43 106.43 +0.09 112 695 +112  
Mar25 240730 107.79 107.79 107.79 107.79 +0.14        
Total Volume and Open Interest 347,255 2,284,223 -64,735  
3-Mth Euribor(EUREX)
Sep24 240730 96.515 96.530 96.510 96.530 +0.015 977 9,703 +145  
Dec24 240730 96.835 96.875 96.835 96.875 +0.035 10,724 11,935 -10,161  
Mar25 240730 97.130 97.190 97.130 97.190 +0.050 585 15,889 -31  
Total Volume and Open Interest 119,312 106,280 -9,900  
Long Gilt(LIFFE) Weekly Monthly
Sep24 240730 98~20 98~30 98~14 98~24 +0~02 248,900 760,685 +17,127 Hover/Click
Dec24 240730 98~00 98~00 98~00 98~00 +0~02 8 187 +3 Hover/Click
Total Volume and Open Interest 248,908 760,872 +17,130  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep24 240730 96.515 96.540 96.510 96.525 +0.010 101,869 530,926 +4,867  
Dec24 240730 96.835 96.895 96.830 96.870 +0.030 145,896 575,378 +3,109  
Mar25 240730 97.135 97.210 97.125 97.180 +0.045 117,877 439,614 -1,892  
Total Volume and Open Interest 939,851 4,054,482 +15,569  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep24 240730 95.51 95.52 95.50 95.51 -0.01 24,105 312,169 +2,981  
Dec24 240730 95.58 95.58 95.55 95.56 -0.02 17,282 258,374 +4,057  
Mar25 240730 95.72 95.73 95.68 95.70 -0.02 15,766 162,182 +2,865  
Jun25 240730 95.85 95.87 95.81 95.84 -0.01 17,256 120,720 +3,306  
Sep25 240730 95.97 95.99 95.94 95.96 -0.02 14,538 109,090 -1,277  
Dec25 240730 96.08 96.09 96.04 96.06 -0.02 17,755 108,073 +2,695  
Mar26 240730 96.15 96.16 96.11 96.13 -0.02 10,130 83,396 +1,635  
Jun26 240730 96.20 96.22 96.17 96.19 -0.02 12,019 52,715 +3,102  
Sep26 240730 96.25 96.25 96.22 96.22 -0.02 322 6,177 +182  
Dec26 240730 96.24 96.24 96.24 96.24 -0.02 0 2,142 +0  
Total Volume and Open Interest 129,173 1,216,061 +19,546  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240730 95.73 95.76 95.70 95.72 unch 169,470 1,104,975 -4,576  
Dec24 240730 95.72 95.72 95.72 95.72 unch        
Total Volume and Open Interest 169,470 1,104,975 -4,576  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240730 96.05 96.08 96.02 96.05 -0.01 186,436 939,175 -19,044  
Dec24 240730 96.05 96.05 96.05 96.05 -0.01        
Total Volume and Open Interest 186,436 939,175 -19,044  
Gold(CMX) Weekly Monthly
Aug24 240730 2380.9 2409.3 2373.8 2405.0 +27.2 126,409 33,806 -33,977 Hover/Click
Oct24 240730 2404.1 2434.5 2398.2 2428.4 +26.6 26,113 56,214 +1,423 Hover/Click
Dec24 240730 2429.0 2458.3 2421.5 2451.9 +26.4 149,089 376,934 +19,391 Hover/Click
Feb25 240730 2450.3 2481.1 2446.1 2474.9 +26.4 1,381 21,079 +595 Hover/Click
Apr25 240730 2470.0 2500.7 2465.4 2494.4 +26.9 246 8,332 -45 Hover/Click
Jun25 240730 2493.1 2520.7 2490.6 2514.2 +27.2 191 5,891 -15 Hover/Click
Aug25 240730 2515.5 2532.1 2515.5 2532.1 +27.2 11 375 +0 Hover/Click
Oct25 240730 2538.1 2549.9 2538.1 2549.9 +27.2 2 29 +2 Hover/Click
Dec25 240730 2538.9 2571.6 2538.9 2566.7 +27.2 0 2,649 +0 Hover/Click
Feb26 240730 2585.2 2585.2 2585.2 2585.2 +27.2 0 10 +0 Hover/Click
Apr26 240730 2602.2 2602.2 2602.2 2602.2 +27.2 0 15 +0 Hover/Click
Jun26 240730 2614.7 2614.7 2614.7 2614.7 +27.2 0 5 +0 Hover/Click
Total Volume and Open Interest 306,524 509,212 -10,391  
Silver(CMX) Weekly Monthly
Sep24 240730 2803.0 2856.0 2776.5 2852.5 +65.9 63,823 107,817 -1,970 Hover/Click
Dec24 240730 2843.5 2898.0 2819.5 2894.5 +66.5 5,454 37,994 +1,871 Hover/Click
Mar25 240730 2883.0 2938.5 2867.5 2935.3 +66.4 394 4,497 +76 Hover/Click
May25 240730 2917.0 2963.5 2892.5 2960.3 +66.5 71 807 +31 Hover/Click
Jul25 240730 2984.9 2984.9 2984.9 2984.9 +66.4 4 107 -1 Hover/Click
Sep25 240730 2960.0 3009.0 2952.0 3009.0 +66.2 11 94 +10 Hover/Click
Dec25 240730 3044.0 3044.0 3044.0 3044.0 +65.8 1 17 +0 Hover/Click
Total Volume and Open Interest 70,584 152,195 -357  
Platinum(NYMEX) Weekly Monthly
Oct24 240730 960.3 973.9 956.1 971.0 +13.4 20,237 69,646 -800 Hover/Click
Jan25 240730 971.6 985.3 968.1 982.7 +13.4 812 7,354 +89 Hover/Click
Apr25 240730 982.5 995.4 981.0 994.1 +13.6 146 1,192 +15 Hover/Click
Jul25 240730 991.6 1006.7 991.6 1005.8 +14.2 37 79 +22 Hover/Click
Total Volume and Open Interest 21,776 78,525 -676  
Palladium(NYMEX) Weekly Monthly
Sep24 240730 892.50 894.50 868.00 881.70 -6.10 4,279 26,349 +615 Hover/Click
Dec24 240730 898.50 898.50 875.00 888.00 -6.40 398 3,289 +147 Hover/Click
Mar25 240730 894.30 894.30 894.30 894.30 -6.10 0 60 +0 Hover/Click
Total Volume and Open Interest 4,679 29,705 +761  
Copper(CMX) Weekly Monthly
Sep24 240730 409.40 410.00 403.00 408.40 -0.05 51,251 122,640 +1,479 Hover/Click
Dec24 240730 413.55 414.00 407.45 412.60 -0.05 13,054 85,299 -213 Hover/Click
Mar25 240730 417.50 417.90 411.50 416.60 +0.15 3,076 24,362 +135 Hover/Click
May25 240730 416.70 420.05 413.80 418.85 +0.15 1,393 7,367 +8 Hover/Click
Jul25 240730 417.75 421.10 416.35 420.75 +0.35 784 2,698 +128 Hover/Click
Total Volume and Open Interest 71,251 256,646 +1,479  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep24 240730 40776 41095 40647 40959 +188 130,218 90,704 -1,217 Hover/Click
Dec24 240730 41178 41497 41062 41368 +190 101 943 +15 Hover/Click
Mar25 240730 41812 41812 41812 41812 +192 0 5 +0 Hover/Click
Jun25 240730 42175 42175 41948 42175 +217 0 4 +0 Hover/Click
Total Volume and Open Interest 130,319 91,656 -1,202  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep24 240730 40742 41096 40647 40959 +188 98,494 18,718 -191 Hover/Click
Dec24 240730 41171 41500 41065 41368 +190 451 865 +50 Hover/Click
Mar25 240730 41812 41812 41812 41812 +192 0 4 +0 Hover/Click
Jun25 240730 42175 42175 42175 42175 +217 0 5 +0 Hover/Click
Total Volume and Open Interest 98,945 19,592 -141  
S & P 500 E-Mini(CME) Weekly Monthly
Sep24 240730 5504.50 5527.50 5433.00 5472.50 -30.50 1,697,647 1,997,951 +8,852 Hover/Click
Dec24 240730 5568.00 5589.00 5494.00 5533.25 -31.00 1,284 21,074 +353 Hover/Click
Mar25 240730 5611.00 5646.00 5554.75 5590.25 -31.00 106 1,209 -12 Hover/Click
Jun25 240730 5640.00 5676.00 5629.75 5639.00 -34.00 0 132 +0 Hover/Click
Total Volume and Open Interest 1,699,037 2,021,288 +9,193  
e-Micro S&P 500(CME) Weekly Monthly
Sep24 240730 5504.75 5527.75 5432.00 5472.50 -30.50 1,015,410 114,535 -3,462 Hover/Click
Dec24 240730 5570.25 5589.25 5493.00 5533.25 -31.00 1,540 2,997 -51 Hover/Click
Mar25 240730 5601.50 5645.75 5555.00 5590.25 -31.00 37 153 +4 Hover/Click
Jun25 240730 5639.00 5675.00 5631.00 5639.00 -34.00 0 45 +0 Hover/Click
Total Volume and Open Interest 1,016,989 117,734 -3,507  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep24 240730 19217.00 19319.75 18725.00 18936.25 -273.00 600,017 252,332 +4,546 Hover/Click
Dec24 240730 19473.50 19560.00 18966.00 19173.50 -277.25 1,386 3,238 +379 Hover/Click
Mar25 240730 19640.00 19777.25 19228.75 19410.00 -272.75 24 49 +7 Hover/Click
Total Volume and Open Interest 601,427 255,625 +4,932  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep24 240730 19220.00 19319.25 18726.75 18936.25 -273.00 1,726,952 83,727 +155 Hover/Click
Dec24 240730 19473.75 19560.00 18964.00 19173.50 -277.25 4,185 5,014 +91 Hover/Click
Mar25 240730 19670.00 19784.00 19208.00 19410.00 -272.75 84 227 +24 Hover/Click
Total Volume and Open Interest 1,731,225 88,987 +271  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep24 240730 3088.30 3114.70 3070.80 3100.20 +11.60 7,369 37,774 +152 Hover/Click
Dec24 240730 3130.60 3136.80 3130.60 3130.60 +24.70       Hover/Click
Mar25 240730 3139.40 3139.40 3139.40 3139.40 +10.80       Hover/Click
Total Volume and Open Interest 7,369 37,774 +152  
Volatility Index(CBOE)
Jul24 240717 13.05 13.90 13.00 13.89 +0.73 68,162 0 -64,088  
Aug24 240730 15.95 17.10 15.73 16.49 +0.52 88,608 165,261 -5,823  
Sep24 240730 16.41 17.35 16.25 16.83 +0.43 53,244 115,547 +3,371  
Oct24 240730 18.33 19.10 18.22 18.60 +0.30 14,627 58,579 +185  
Total Volume and Open Interest 177,702 428,280 +335  
S & P 600(CME)
Sep24 240730 1434.20 1440.60 1428.90 1436.60 +8.60 23 576 +6  
Dec24 240730 1452.70 1452.70 1452.70 1452.70 +8.80        
Total Volume and Open Interest 23 576 +6  
Russell 2000 Mini(CME) Weekly Monthly
Sep24 240730 2249.90 2278.50 2236.30 2259.10 +7.80 187,469 472,548 -984 Hover/Click
Dec24 240730 2270.30 2302.00 2261.40 2282.80 +7.20 497 558 +31 Hover/Click
Mar25 240730 2304.50 2304.50 2304.50 2304.50 +7.90 0 1 +0 Hover/Click
Total Volume and Open Interest 187,966 473,107 -953  
e-Micro Russell 2000(CME) Weekly Monthly
Sep24 240730 2250.00 2278.50 2236.10 2259.10 +7.80 107,395 24,317 -363 Hover/Click
Dec24 240730 2275.60 2301.20 2260.90 2282.80 +7.20 1,006 940 +55 Hover/Click
Mar25 240730 2304.50 2304.50 2304.50 2304.50 +7.90 0 5 +0 Hover/Click
Total Volume and Open Interest 108,403 25,267 -310  
Nikkei 225(CME)
Sep24 240730 38290 38785 37935 38165 -225 8,389 14,152 +148  
Dec24 240730 38600 38655 37865 38100 -220 41 24 -12  
Total Volume and Open Interest 8,430 14,176 +136  
Nikkei 225(SGX) Weekly Monthly
Sep24 240730 38425 38560 38055 38535 +125 50,131 91,221 -1,431  
Dec24 240730 38225 38295 37970 38295 +120 6 4,607 -1  
Mar25 240730 38255 38255 38255 38255 +125 0 504 +0  
Total Volume and Open Interest 50,137 100,793 -1,432  
Nikkei 225 Mini(JPX)
Sep24 240730 38420 38560 38055 38490 +40 854,612 411,668 -1,404  
Dec24 240730 38215 38350 37850 38240 +40 22,761 19,454 -59  
Mar25 240730 38200 38315 37850 38270 +40 1,119 4,113 +72  
Total Volume and Open Interest 932,062 513,031 -3,568  
Nikkei 225(JPX)
Sep24 240730 38420 38550 38050 38490 +40 66,139 187,629 -163  
Dec24 240730 38200 38330 37870 38240 +40 376 41,909 +460  
Mar25 240730 38180 38300 37960 38270 +40 66 6,252 +13  
Total Volume and Open Interest 66,608 263,300 +308  
Nikkei 225(CME) Yen
Sep24 240730 38260 38725 37880 38105 -225 29,560 50,699 +85  
Dec24 240730 37930 38475 37690 37905 -225 3 40 +1  
Mar25 240730 38145 38145 38145 38145 -175        
Total Volume and Open Interest 29,563 50,744 +86  
Nikkei 225(CME) e-Mini Yen
Sep24 240730 38105 38105 38105 38105 -225        
Dec24 240730 37905 37905 37905 37905 -225        
Mar25 240730 38145 38145 38145 38145 -175 0 1 +0  
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Aug24 240730 7475.0 7518.0 7453.0 7490.5 +30.5 37,340 175,882 -5,336  
Sep24 240730 7492.5 7525.5 7479.5 7518.5 +30.5 78 3,034 +30  
Oct24 240730 7533.0 7533.0 7533.0 7533.0 +29.0 0 10 +8  
Dec24 240730 7569.0 7569.0 7569.0 7569.0 +30.5 0 18 +0  
Mar25 240730 7627.0 7627.0 7627.0 7627.0 +30.5        
Jun25 240730 7503.0 7503.0 7503.0 7503.0 +30.5        
Total Volume and Open Interest 37,418 178,944 -5,298  
Hang Seng Index(HKFE) Weekly Monthly
Jul24 240730 17253 17272 17006 17028 -225 115,908 22,120 -34,724  
Aug24 240730 17261 17283 16981 17021 -241 92,381 112,539 +27,065  
Sep24 240730 17237 17237 16938 16978 -244 1,157 23,710 +533  
Total Volume and Open Interest 209,994 167,168 -7,048  
DAX(EUREX) Weekly Monthly
Sep24 240730 18455.0 18579.0 18373.0 18535.0 +103.0 33,338 53,266 -1,467  
Dec24 240730 18681.0 18710.0 18681.0 18710.0 +103.0 28 223 +1  
Mar25 240730 18884.0 18884.0 18884.0 18884.0 +95.0        
Total Volume and Open Interest 33,366 53,489 -1,466  
Mini-DAX(EUREX)
Sep24 240730 18448.0 18578.0 18374.0 18535.0 +103.0 24,205 8,153 +233  
Dec24 240730 18617.0 18733.0 18617.0 18710.0 +103.0 25 73 +7  
Mar25 240730 18884.0 18884.0 18884.0 18884.0 +95.0        
Total Volume and Open Interest 24,230 8,226 +240  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep24 240730 4846 4889 4826 4872 +29 592,859 2,379,956 +6,175  
Dec24 240730 4867 4916 4867 4901 +29 161 45,444 +43  
Mar25 240730 4932 4932 4932 4932 +29 0 6,000 +0  
Total Volume and Open Interest 593,020 2,432,275 +6,218  
Swiss Market Index(EUREX) Weekly Monthly
Sep24 240730 12258 12326 12222 12298 +73 14,673 180,077 -3,013  
Dec24 240730 12282 12337 12268 12337 +74 1 1,496 +0  
Mar25 240730 12325 12325 12325 12325 +73 0 8 +0  
Total Volume and Open Interest 14,674 181,581 -3,013  
FT-SE 100(EURONEXT) Weekly Monthly
Sep24 240730 8276.50 8301.00 8233.50 8286.50 -13.50 86,799 488,098 +5,883  
Dec24 240730 8344.00 8344.00 8344.00 8344.00 -13.50 5 422 -2  
Mar25 240730 8373.00 8373.00 8373.00 8373.00 -13.50        
Total Volume and Open Interest 86,804 488,520 +5,881  
SPI 200(SFE) Weekly Monthly
Sep24 240730 7953.0 7955.0 7860.0 7914.0 -41.0 33,748 294,748 +1,224  
Dec24 240730 7969.0 7969.0 7969.0 7969.0 -40.0 0 48 +0  
Mar25 240730 7957.0 7957.0 7957.0 7957.0 -40.0        
Total Volume and Open Interest 33,749 295,595 +1,224  
FTSE MIB(ISE)
Sep24 240730 33875.00 34250.00 33845.00 34109.00 +270.00 9,461 92,846 -1,886  
Dec24 240730 34120.00 34120.00 33955.00 34019.00 +263.00 2 108 -2  
Mar25 240730 34202.00 34202.00 34202.00 34202.00 +267.00        
Total Volume and Open Interest 9,463 92,954 -1,888  
KOSPI 200(KFE)
Sep24 240730 375.90 377.55 375.20 376.90 -3.35 240,072 272,765 -4,794  
Dec24 240730 379.20 379.35 377.20 378.70 -3.55 514 22,651 +42  
Mar25 240730 378.30 378.30 378.30 378.30 -5.20 0 2,159 +6  
Total Volume and Open Interest 240,586 302,546 -4,728  
GSCI(CME) Weekly Monthly
Aug24 240730 540.10 540.80 538.60 539.85 -4.35 3 577 +3  
Sep24 240730 537.55 537.55 537.15 537.55 -4.35        
Oct24 240730 540.05 540.05 540.05 540.05 +0.65        
Total Volume and Open Interest 3 577 +3  
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