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 August 01, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug23 230801 1446.50 1465.00 1433.75 1446.75 +1.00 13,888 4,034 -5,818 Hover/Click
Sep23 230801 1372.50 1388.50 1367.25 1386.75 +16.25 27,966 57,558 -1,904 Hover/Click
Nov23 230801 1335.00 1344.50 1326.25 1341.25 +9.50 108,509 324,002 -342 Hover/Click
Jan24 230801 1344.00 1353.00 1335.50 1349.75 +9.25 25,349 73,564 -1,351 Hover/Click
Mar24 230801 1336.75 1351.00 1334.00 1347.00 +10.75 19,793 93,219 -1,493 Hover/Click
May24 230801 1335.00 1350.00 1332.50 1345.75 +11.50 6,502 56,701 +303 Hover/Click
Jul24 230801 1332.00 1347.25 1329.50 1342.00 +10.75 3,745 27,905 +492 Hover/Click
Aug24 230801 1321.00 1326.25 1309.75 1320.75 +10.00 113 1,621 -2 Hover/Click
Sep24 230801 1270.00 1282.25 1267.75 1276.25 +8.25 72 1,097 +10 Hover/Click
Nov24 230801 1253.50 1267.50 1250.00 1258.00 +6.25 2,041 16,717 +403 Hover/Click
Jan25 230801 1265.00 1269.50 1255.75 1262.50 +6.25 11 343 +5 Hover/Click
Mar25 230801 1251.75 1254.25 1251.75 1251.75 +5.75 0 10 +0 Hover/Click
May25 230801 1245.00 1247.50 1245.00 1245.00 +5.00 0 940 +0 Hover/Click
Jul25 230801 1247.00 1247.00 1247.00 1247.00 +5.00 0 84 +0 Hover/Click
Total Volume and Open Interest 208,002 658,158 -9,697  
Soybean Meal(CBOT) Weekly Monthly
Aug23 230801 451.20 461.20 451.20 456.10 +4.90 13,887 5,262 -6,685 Hover/Click
Sep23 230801 424.00 433.60 423.30 428.10 +4.30 35,051 92,857 -906 Hover/Click
Oct23 230801 402.00 408.60 399.10 403.80 +2.20 15,376 64,950 -169 Hover/Click
Dec23 230801 395.90 402.80 393.40 398.30 +2.40 43,688 206,252 +193 Hover/Click
Jan24 230801 391.20 397.80 388.80 393.40 +2.10 8,428 54,672 +1,140 Hover/Click
Mar24 230801 382.90 389.00 380.30 385.20 +2.40 4,123 32,582 +101 Hover/Click
May24 230801 377.10 383.30 374.60 379.30 +2.30 1,253 18,980 +73 Hover/Click
Jul24 230801 375.70 382.10 373.60 378.00 +2.20 854 10,064 +151 Hover/Click
Aug24 230801 371.60 377.70 371.10 373.90 +2.00 194 2,340 +43 Hover/Click
Sep24 230801 366.40 372.50 365.30 368.80 +1.80 115 1,749 +17 Hover/Click
Total Volume and Open Interest 123,268 493,737 -5,967  
Soybean Oil(CBOT) Weekly Monthly
Aug23 230801 65.67 67.09 64.42 67.09 +1.51 9,482 2,420 -4,003 Hover/Click
Sep23 230801 63.26 64.59 62.19 64.39 +1.28 34,807 85,972 -2,119 Hover/Click
Oct23 230801 61.12 62.22 60.25 62.00 +0.92 13,533 53,418 +78 Hover/Click
Dec23 230801 59.99 61.04 59.09 60.82 +0.83 39,444 193,615 +569 Hover/Click
Jan24 230801 59.56 60.62 58.84 60.42 +0.75 8,464 47,973 +310 Hover/Click
Mar24 230801 59.54 60.19 58.60 60.00 +0.62 4,295 37,026 +686 Hover/Click
May24 230801 59.52 59.82 58.34 59.65 +0.57 2,469 22,595 +24 Hover/Click
Jul24 230801 59.12 59.42 57.99 59.26 +0.56 1,264 22,199 -212 Hover/Click
Aug24 230801 57.71 58.72 57.40 58.59 +0.55 68 2,442 -16 Hover/Click
Sep24 230801 57.81 57.88 56.89 57.88 +0.56 36 1,773 +0 Hover/Click
Total Volume and Open Interest 114,533 476,953 -4,728  
Canola(WCE) Weekly Monthly
Nov23 230801 782.5 785.9 771.0 779.1 -4.9 16,080 147,600 +2,241 Hover/Click
Jan24 230801 786.7 789.6 775.6 783.9 -3.8 4,779 54,515 +1,103 Hover/Click
Mar24 230801 787.1 790.0 777.5 785.9 -2.8 962 20,179 -35 Hover/Click
May24 230801 787.3 787.3 777.7 784.6 -1.4 177 8,128 -62 Hover/Click
Jul24 230801 780.0 781.3 775.4 781.0 -0.5 122 3,574 +70 Hover/Click
Total Volume and Open Interest 22,196 236,887 +3,383  
Corn(CBOT) Weekly Monthly
Sep23 230801 504.00 508.00 496.50 497.00 -7.00 90,547 375,478 -6,180 Hover/Click
Dec23 230801 513.25 517.25 505.50 507.25 -5.75 152,886 607,036 +4,736 Hover/Click
Mar24 230801 525.25 529.25 518.00 519.75 -5.25 29,578 129,548 -601 Hover/Click
May24 230801 532.00 536.00 525.25 527.25 -4.75 7,938 46,126 -192 Hover/Click
Jul24 230801 535.00 538.75 528.50 530.75 -4.25 7,379 71,261 -215 Hover/Click
Sep24 230801 520.00 522.75 515.25 517.25 -2.50 2,168 14,801 +300 Hover/Click
Dec24 230801 517.00 521.25 513.50 515.25 -2.00 7,871 56,140 -35 Hover/Click
Mar25 230801 527.00 529.00 522.25 524.00 -1.75 117 1,592 +31 Hover/Click
May25 230801 528.50 532.00 527.25 528.50 -1.75 11 101 -1 Hover/Click
Jul25 230801 530.50 534.50 530.00 530.50 -2.00 15 202 -10 Hover/Click
Total Volume and Open Interest 298,578 1,304,819 -2,149  
Wheat(CBOT) Weekly Monthly
Sep23 230801 670.00 675.00 643.25 652.25 -13.50 74,606 133,307 +90 Hover/Click
Dec23 230801 695.75 699.50 669.25 678.25 -13.50 39,623 103,916 +1,523 Hover/Click
Mar24 230801 718.75 721.50 692.75 701.00 -13.50 12,525 38,474 +721 Hover/Click
May24 230801 728.50 730.75 704.25 713.25 -11.25 3,647 12,650 -75 Hover/Click
Jul24 230801 731.50 733.25 710.50 718.50 -8.75 3,723 17,929 -165 Hover/Click
Sep24 230801 735.00 739.25 719.25 726.75 -7.00 991 2,152 +63 Hover/Click
Total Volume and Open Interest 135,721 314,876 +2,256  
Wheat(KCBT) Weekly Monthly
Sep23 230801 815.00 824.00 792.25 804.50 -8.25 21,428 72,614 -921 Hover/Click
Dec23 230801 830.75 838.50 808.25 817.75 -11.75 15,161 68,464 +1,195 Hover/Click
Mar24 230801 838.75 842.75 814.25 822.25 -11.50 6,407 31,383 +494 Hover/Click
May24 230801 832.00 838.75 813.50 821.00 -10.00 810 5,532 +103 Hover/Click
Jul24 230801 804.00 811.25 790.00 799.00 -5.50 225 4,434 +46 Hover/Click
Sep24 230801 797.00 806.25 789.50 798.25 -2.50 24 1,184 +7 Hover/Click
Dec24 230801 795.00 808.50 795.00 804.25 -0.25 11 851 +1 Hover/Click
Total Volume and Open Interest 44,068 184,623 +926  
Wheat(MGE) Weekly Monthly
Sep23 230801 859.75 870.50 846.25 854.75 -1.00 6,582 29,694 -781 Hover/Click
Dec23 230801 875.00 885.00 861.25 869.50 unch 2,830 16,227 +565 Hover/Click
Mar24 230801 887.25 891.00 871.25 878.00 -1.00 420 4,196 +1 Hover/Click
May24 230801 885.00 885.00 871.00 875.50 -1.00 17 405 +2 Hover/Click
Jul24 230801 861.50 863.00 858.00 861.75 +0.25 6 175 -2 Hover/Click
Sep24 230801 820.00 822.75 814.00 822.75 -1.25 4 410 +0 Hover/Click
Total Volume and Open Interest 9,859 51,211 -215  
Oats(CBOT) Weekly Monthly
Sep23 230801 435.25 440.75 426.50 435.50 -0.75 167 1,319 -71 Hover/Click
Dec23 230801 454.75 460.00 445.25 454.50 -1.75 306 3,028 -16 Hover/Click
Mar24 230801 466.75 470.00 466.50 468.25 -2.75 15 345 +14 Hover/Click
May24 230801 474.50 474.50 474.50 474.50 -2.75 0 32 +0 Hover/Click
Total Volume and Open Interest 488 4,740 -73  
Rough Rice(CBOT) Weekly Monthly
Sep23 230801 15.45 16.08 15.45 15.85 +0.38 248 8,487 -79 Hover/Click
Nov23 230801 15.66 16.24 15.66 16.05 +0.38 88 1,357 +52 Hover/Click
Jan24 230801 16.00 16.32 16.00 16.24 +0.38 3 158 +2 Hover/Click
Mar24 230801 16.31 16.31 16.31 16.31 +0.38 0 3 +0 Hover/Click
Total Volume and Open Interest 339 10,009 -25  
Live Cattle(CME) Weekly Monthly
Aug23 230801 178.250 179.900 177.750 179.500 +1.450 9,263 42,537 -3,604 Hover/Click
Oct23 230801 179.880 182.150 179.250 181.830 +2.295 17,410 140,017 -1,696 Hover/Click
Dec23 230801 183.830 185.935 183.350 185.630 +2.230 6,131 66,144 +33 Hover/Click
Feb24 230801 187.300 189.130 187.000 188.785 +1.600 3,156 31,574 -160 Hover/Click
Apr24 230801 189.800 191.300 189.300 191.050 +1.315 2,010 23,114 +21 Hover/Click
Jun24 230801 183.150 184.580 182.800 184.300 +0.800 1,018 16,066 -129 Hover/Click
Total Volume and Open Interest 39,440 325,287 -5,385  
Feeder Cattle(CME) Weekly Monthly
Aug23 230801 245.535 248.850 245.035 248.485 +2.885 4,850 13,276 -1,163 Hover/Click
Sep23 230801 249.035 252.330 248.450 251.900 +2.700 5,028 17,885 +606 Hover/Click
Oct23 230801 251.130 253.830 250.300 253.400 +2.365 2,674 9,484 +126 Hover/Click
Nov23 230801 251.435 254.100 250.650 253.785 +2.300 1,123 6,761 +65 Hover/Click
Jan24 230801 249.850 252.000 248.700 251.935 +2.235 640 6,260 -29 Hover/Click
Mar24 230801 250.035 252.535 249.485 252.400 +1.915 155 1,653 +29 Hover/Click
Apr24 230801 253.035 255.500 252.580 255.185 +1.650 20 926 +3 Hover/Click
Total Volume and Open Interest 14,549 57,117 -328  
Lean Hogs(CME) Weekly Monthly
Aug23 230801 104.400 104.950 103.380 103.680 -0.450 6,805 23,961 -1,215 Hover/Click
Oct23 230801 86.500 86.750 84.130 85.650 -0.350 16,238 81,802 +1,483 Hover/Click
Dec23 230801 77.500 77.580 75.750 77.250 -0.050 7,284 46,838 +1,457 Hover/Click
Feb24 230801 81.000 81.230 79.630 80.930 +0.100 5,649 26,284 +1,023 Hover/Click
Apr24 230801 84.750 85.150 84.050 84.900 +0.150 1,409 14,520 +82 Hover/Click
May24 230801 88.980 89.100 88.580 88.850 unch 39 683 +23  
Jun24 230801 95.150 95.300 94.430 94.850 -0.180 655 6,627 +101 Hover/Click
Jul24 230801 95.480 95.630 94.750 95.000 -0.480 106 1,414 +8 Hover/Click
Total Volume and Open Interest 38,285 203,447 +2,966  
Class III Milk(CME) Weekly Monthly
Jul23 230801 13.81 13.81 13.80 13.81 unch 11 7,142 +2 Hover/Click
Aug23 230801 17.69 17.82 17.38 17.45 -0.24 1,084 5,291 -165 Hover/Click
Sep23 230801 18.09 18.25 17.40 17.53 -0.57 613 5,124 +171 Hover/Click
Oct23 230801 18.40 18.50 17.78 17.89 -0.53 163 2,805 -24 Hover/Click
Nov23 230801 18.74 18.74 18.17 18.25 -0.44 93 1,827 -20 Hover/Click
Dec23 230801 18.39 18.43 18.15 18.18 -0.14 77 1,579 -32 Hover/Click
Jan24 230801 18.30 18.30 18.08 18.11 -0.19 123 726 +95 Hover/Click
Feb24 230801 18.27 18.27 18.07 18.07 -0.20 111 596 +64 Hover/Click
Mar24 230801 18.31 18.31 18.15 18.15 -0.16 8 537 +3 Hover/Click
Apr24 230801 18.24 18.24 18.20 18.20 -0.04 24 295 +17 Hover/Click
May24 230801 18.27 18.27 18.27 18.27 unch 38 292 +26 Hover/Click
Jun24 230801 18.29 18.41 18.22 18.22 -0.04 2 369 -2 Hover/Click
Jul24 230801 18.32 18.32 18.32 18.32 -0.16 0 194 +0 Hover/Click
Total Volume and Open Interest 2,348 27,502 +135  
Cocoa(ICE) Weekly Monthly
Sep23 230801 3551 3578 3507 3543 -5 14,059 134,479 -1,520 Hover/Click
Dec23 230801 3543 3572 3506 3544 +1 12,035 127,861 +316 Hover/Click
Mar24 230801 3527 3553 3488 3524 +2 3,706 58,768 +100 Hover/Click
May24 230801 3499 3524 3463 3499 +4 1,162 17,035 +64 Hover/Click
Jul24 230801 3471 3488 3434 3472 +5 321 12,162 -58 Hover/Click
Sep24 230801 3447 3452 3400 3438 +5 74 5,698 +0 Hover/Click
Dec24 230801 3395 3395 3395 3395 +3 47 1,689 -2 Hover/Click
Total Volume and Open Interest 31,426 358,057 -1,094  
Coffee "C"(ICE) Weekly Monthly
Sep23 230801 165.10 167.40 162.05 164.55 -0.10 14,783 85,597 -1,224 Hover/Click
Dec23 230801 164.70 167.15 162.05 164.40 -0.15 11,273 61,785 +927 Hover/Click
Mar24 230801 165.30 168.15 163.20 165.55 -0.05 3,572 25,538 +420 Hover/Click
May24 230801 166.35 168.80 164.00 166.40 -0.05 1,167 11,407 +146 Hover/Click
Jul24 230801 168.00 169.60 164.75 167.05 -0.20 319 5,225 +33 Hover/Click
Sep24 230801 169.45 170.55 166.10 167.90 -0.40 163 3,494 +11 Hover/Click
Total Volume and Open Interest 31,355 200,168 +327  
Orange Juice(ICE) Weekly Monthly
Sep23 230801 315.85 316.15 310.80 312.50 -3.70 431 7,972 -82 Hover/Click
Nov23 230801 298.65 300.00 295.00 298.80 -0.75 108 1,722 +99 Hover/Click
Jan24 230801 289.40 291.00 289.05 290.05 -1.15 24 569 -5 Hover/Click
Mar24 230801 277.25 280.50 277.25 280.50 +3.25 6 44 +6 Hover/Click
May24 230801 265.00 265.00 264.55 264.55 +2.80 0 12 +0 Hover/Click
Jul24 230801 258.15 258.15 258.15 258.15 +2.80       Hover/Click
Total Volume and Open Interest 569 10,319 +18  
Sugar #11(ICE) Weekly Monthly
Oct23 230801 24.11 24.57 23.99 24.39 +0.28 43,770 396,035 +1,859 Hover/Click
Mar24 230801 24.33 24.74 24.18 24.57 +0.28 20,553 234,915 -1,178 Hover/Click
May24 230801 22.93 23.34 22.86 23.21 +0.29 9,899 96,138 +302 Hover/Click
Jul24 230801 22.18 22.53 22.14 22.41 +0.24 3,299 95,541 +9 Hover/Click
Oct24 230801 21.76 21.97 21.66 21.87 +0.18 1,241 47,502 +41 Hover/Click
Mar25 230801 21.46 21.64 21.36 21.55 +0.14 664 24,630 +20 Hover/Click
May25 230801 20.14 20.23 19.99 20.15 +0.12 152 6,907 +28 Hover/Click
Jul25 230801 19.32 19.42 19.21 19.34 +0.10 86 7,857 -21 Hover/Click
Total Volume and Open Interest 79,757 919,047 +1,089  
London Cocoa(LCE) Weekly Monthly
Sep23 230801 2707 2718 2676 2703 +5 4,597 79,585 -1,247 Hover/Click
Dec23 230801 2708 2720 2687 2715 +11 6,011 73,867 +1,350 Hover/Click
Mar24 230801 2655 2671 2639 2666 +13 3,549 110,896 +158 Hover/Click
May24 230801 2620 2625 2594 2622 +14 1,431 30,872 +120 Hover/Click
Jul24 230801 2579 2586 2555 2583 +12 1,093 21,215 +495 Hover/Click
Sep24 230801 2556 2562 2535 2559 +11 572 10,139 +27 Hover/Click
Dec24 230801 2504 2528 2504 2526 +11 252 6,140 +8 Hover/Click
Total Volume and Open Interest 17,746 334,253 +1,003  
London Sugar(LCE) Weekly Monthly
Oct23 230801 684.10 700.90 684.10 699.70 +16.40 4,373 39,332 -730 Hover/Click
Dec23 230801 674.90 687.80 672.90 686.80 +13.80 2,008 21,893 +158 Hover/Click
Mar24 230801 663.90 674.80 661.30 673.70 +11.20 733 11,715 +15 Hover/Click
May24 230801 650.40 659.20 647.90 657.80 +9.00 281 8,809 -23 Hover/Click
Aug24 230801 630.10 635.60 625.70 634.20 +7.50 141 2,942 -5 Hover/Click
Total Volume and Open Interest 7,832 89,231 -580  
Cotton(ICE) Weekly Monthly
Oct23 230801 86.60 86.87 85.95 86.87 +1.43 65 108 -36 Hover/Click
Dec23 230801 84.96 86.28 84.61 86.22 +1.50 18,668 135,329 +469 Hover/Click
Mar24 230801 84.80 86.38 84.69 86.35 +1.60 4,836 36,134 +66 Hover/Click
May24 230801 85.00 86.39 84.71 86.35 +1.64 1,033 10,439 +138 Hover/Click
Jul24 230801 84.91 85.88 84.43 85.84 +1.64 507 7,033 +100 Hover/Click
Oct24 230801 81.99 81.99 81.99 81.99 +1.49 2 0 +0 Hover/Click
Total Volume and Open Interest 25,447 204,326 +719  
Crude Oil(NYM) Weekly Monthly
Sep23 230801 81.73 82.22 80.59 81.37 -0.43 299,547 349,307 -331 Hover/Click
Oct23 230801 81.25 81.74 80.17 80.92 -0.40 101,333 220,935 -5,552 Hover/Click
Nov23 230801 80.77 81.23 79.76 80.46 -0.38 60,158 136,121 -170 Hover/Click
Dec23 230801 80.28 80.71 79.31 79.98 -0.37 84,496 242,012 +3,090 Hover/Click
Jan24 230801 79.80 80.19 78.87 79.49 -0.36 21,302 70,314 -1,714 Hover/Click
Feb24 230801 79.27 79.64 78.40 78.99 -0.36 11,756 44,048 +145 Hover/Click
Mar24 230801 78.80 79.08 77.94 78.51 -0.35 16,189 62,670 -257 Hover/Click
Apr24 230801 78.18 78.29 77.68 78.04 -0.33 3,116 27,924 +646 Hover/Click
May24 230801 77.76 78.14 77.18 77.58 -0.32 3,126 25,793 +406 Hover/Click
Jun24 230801 77.37 77.67 76.55 77.11 -0.32 25,692 119,873 -3,002 Hover/Click
Jul24 230801 76.82 76.87 76.26 76.63 -0.31 2,339 24,001 +747 Hover/Click
Aug24 230801 76.36 76.40 75.83 76.17 -0.31 937 16,171 +460 Hover/Click
Sep24 230801 75.70 76.00 75.49 75.75 -0.30 4,321 39,994 +693 Hover/Click
Oct24 230801 75.40 75.80 75.32 75.34 -0.29 2,746 15,215 +804 Hover/Click
Nov24 230801 75.00 75.08 74.95 74.95 -0.29 573 18,314 +264 Hover/Click
Dec24 230801 74.78 75.01 74.07 74.56 -0.30 23,127 127,133 +859 Hover/Click
Total Volume and Open Interest 672,998 1,737,738 -1,234  
e-miNY Crude Oil(NYM)
Sep23 230801 81.725 82.225 80.600 81.375 -0.425 9,109 2,129 -28  
Oct23 230801 81.250 81.775 80.200 80.925 -0.400 536 601 +24  
Nov23 230801 80.700 80.950 79.775 80.450 -0.400 15 46 -2  
Dec23 230801 80.075 80.600 79.350 79.975 -0.375 119 319 +25  
Jan24 230801 79.425 79.900 78.900 79.500 -0.350 1 29 +1  
Feb24 230801 79.000 79.000 78.900 79.000 -0.350 1 16 -1  
Mar24 230801 78.600 78.700 78.200 78.500 -0.350 5 14 +0  
Apr24 230801 78.275 78.300 77.925 78.050 -0.325 4 7 +0  
May24 230801 77.575 77.575 77.575 77.575 -0.325 0 2 +0  
Jun24 230801 77.100 77.100 77.100 77.100 -0.325 1 31 -1  
Total Volume and Open Interest 9,794 3,275 +17  
NY Harbor ULSD(NYM) Weekly Monthly
Sep23 230801 299.64 307.25 298.13 302.34 +3.79 64,393 90,130 +2,723 Hover/Click
Oct23 230801 295.97 302.63 294.52 298.95 +3.87 36,790 49,963 -121 Hover/Click
Nov23 230801 291.09 297.66 289.62 294.14 +3.78 17,650 39,463 -396 Hover/Click
Dec23 230801 285.96 291.83 284.23 288.79 +3.58 21,137 49,661 +1,912 Hover/Click
Jan24 230801 281.43 287.80 281.01 285.15 +3.23 6,400 18,025 +611 Hover/Click
Feb24 230801 278.51 283.91 278.48 281.46 +2.80 4,704 9,861 -6 Hover/Click
Mar24 230801 275.99 280.00 274.16 277.18 +2.32 4,882 15,614 +90 Hover/Click
Apr24 230801 270.83 274.21 270.08 272.26 +1.88 990 9,282 -20 Hover/Click
May24 230801 267.54 270.80 266.42 268.71 +1.57 740 4,217 -1 Hover/Click
Jun24 230801 265.72 268.29 263.74 265.85 +1.31 2,228 16,683 +297 Hover/Click
Jul24 230801 264.09 266.08 262.25 264.14 +1.14 244 2,305 +39 Hover/Click
Aug24 230801 262.85 262.85 262.85 262.85 +0.92 206 1,538 +78 Hover/Click
Sep24 230801 261.68 261.75 261.68 261.68 +0.67 171 2,010 +53 Hover/Click
Oct24 230801 260.00 260.66 260.00 260.66 +0.37 46 956 -11 Hover/Click
Total Volume and Open Interest 177,918 329,433 -1,530  
RBOB Gasoline(NYM) Weekly Monthly
Sep23 230801 290.36 291.96 286.05 287.30 -2.25 76,860 125,001 -469 Hover/Click
Oct23 230801 263.01 264.65 260.10 261.36 -1.14 41,156 74,993 +1,906 Hover/Click
Nov23 230801 251.58 252.92 248.96 249.87 -1.02 19,466 38,995 +1,047 Hover/Click
Dec23 230801 242.11 243.84 240.63 241.34 -1.11 12,996 37,310 +1,198 Hover/Click
Jan24 230801 237.77 239.48 236.66 237.32 -1.21 5,043 27,407 -179 Hover/Click
Feb24 230801 237.47 237.80 235.78 236.31 -1.37 2,149 11,957 +160 Hover/Click
Mar24 230801 238.03 238.13 236.28 236.85 -1.39 1,448 13,551 +15 Hover/Click
Apr24 230801 253.54 256.12 253.54 255.26 -0.20 442 5,772 +62 Hover/Click
May24 230801 253.31 255.32 253.17 254.54 -0.25 217 1,941 -15 Hover/Click
Jun24 230801 251.15 253.69 250.73 252.21 -0.19 430 7,520 +165 Hover/Click
Total Volume and Open Interest 185,305 356,511 -5,308  
e-miNY RBOB Gasoline(NYM)
Sep23 230801 289.60 289.60 287.30 287.30 -2.25        
Oct23 230801 261.36 261.36 261.36 261.36 -1.14        
Nov23 230801 249.87 249.87 249.87 249.87 -1.02        
Dec23 230801 241.34 241.34 241.34 241.34 -1.11        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Sep23 230801 2.644 2.675 2.531 2.560 -0.074 136,505 325,732 -9,252 Hover/Click
Oct23 230801 2.747 2.778 2.644 2.672 -0.069 44,859 106,895 +1,243 Hover/Click
Nov23 230801 3.151 3.168 3.046 3.075 -0.068 20,691 108,073 +1,316 Hover/Click
Dec23 230801 3.570 3.585 3.471 3.507 -0.056 11,032 54,510 -353 Hover/Click
Jan24 230801 3.791 3.807 3.703 3.725 -0.058 14,772 86,083 +967 Hover/Click
Feb24 230801 3.719 3.731 3.637 3.659 -0.052 5,295 39,131 +743 Hover/Click
Mar24 230801 3.456 3.457 3.367 3.393 -0.048 5,634 73,556 +384 Hover/Click
Apr24 230801 3.158 3.167 3.079 3.112 -0.040 5,225 68,169 -92 Hover/Click
May24 230801 3.145 3.154 3.065 3.099 -0.038 3,464 35,029 +422 Hover/Click
Jun24 230801 3.236 3.244 3.155 3.189 -0.040 1,376 16,383 +122 Hover/Click
Jul24 230801 3.337 3.347 3.258 3.291 -0.042 1,287 15,520 +98 Hover/Click
Aug24 230801 3.388 3.392 3.306 3.338 -0.041 1,458 14,982 +156 Hover/Click
Sep24 230801 3.363 3.369 3.280 3.313 -0.042 1,532 14,938 +427 Hover/Click
Oct24 230801 3.452 3.453 3.368 3.398 -0.043 2,823 38,021 -51 Hover/Click
Nov24 230801 3.805 3.805 3.727 3.754 -0.043 1,567 13,942 +68 Hover/Click
Dec24 230801 4.232 4.232 4.159 4.179 -0.041 2,094 18,654 -1,096 Hover/Click
Total Volume and Open Interest 264,478 1,186,267 -3,378  
Brent Crude Oil(ICE) Weekly Monthly
Oct23 230801 85.24 85.91 84.21 84.91 -0.52 353,948 574,612 +7,608 Hover/Click
Nov23 230801 84.78 85.40 83.82 84.47 -0.48 146,265 331,024 -988 Hover/Click
Dec23 230801 84.28 84.90 83.39 84.02 -0.44 141,107 309,027 +9,660 Hover/Click
Jan24 230801 83.79 84.41 82.94 83.56 -0.41 38,867 123,908 +1,793 Hover/Click
Feb24 230801 83.28 83.81 82.49 83.09 -0.39 26,071 100,964 -657 Hover/Click
Mar24 230801 82.82 83.37 82.05 82.65 -0.37 21,177 102,963 -26 Hover/Click
Apr24 230801 82.39 82.88 81.69 82.23 -0.36 5,974 33,808 +576 Hover/Click
May24 230801 81.89 82.44 81.37 81.83 -0.35 5,479 33,944 +835 Hover/Click
Jun24 230801 81.56 82.06 80.84 81.42 -0.34 18,685 108,257 -690 Hover/Click
Jul24 230801 81.23 81.57 80.50 81.02 -0.34 991 22,551 +326 Hover/Click
Aug24 230801 80.68 80.98 80.23 80.63 -0.34 1,090 19,963 -180 Hover/Click
Sep24 230801 80.48 80.48 80.17 80.25 -0.34 3,097 29,888 +620 Hover/Click
Oct24 230801 79.88 80.09 79.84 79.88 -0.34 274 15,566 +44 Hover/Click
Nov24 230801 79.14 79.64 79.11 79.51 -0.33 936 15,144 +51 Hover/Click
Total Volume and Open Interest 895,762 2,256,772 -14,904  
Gas Oil(ICE) Weekly Monthly
Aug23 230801 887.00 916.75 881.75 911.50 +34.25 37,631 89,658 -6,698 Hover/Click
Sep23 230801 870.25 895.50 864.50 892.00 +32.00 96,717 156,404 +3,589 Hover/Click
Oct23 230801 855.50 878.00 851.00 875.25 +27.50 68,616 93,993 -1,274 Hover/Click
Nov23 230801 838.25 858.75 834.50 855.00 +23.25 31,567 57,473 +2,269 Hover/Click
Dec23 230801 818.25 836.75 814.00 832.00 +19.00 56,733 98,746 +413 Hover/Click
Jan24 230801 807.00 824.50 804.25 819.75 +17.00 15,521 32,950 -1,532 Hover/Click
Feb24 230801 799.00 814.25 797.00 809.75 +14.75 10,035 26,635 +1,437 Hover/Click
Mar24 230801 791.75 805.50 789.25 801.00 +13.00 15,571 36,838 +1,442 Hover/Click
Apr24 230801 784.75 796.25 782.25 792.50 +11.50 4,840 15,085 +1,150 Hover/Click
May24 230801 778.50 788.00 776.00 784.75 +9.75 4,444 9,899 +1,416 Hover/Click
Total Volume and Open Interest 362,125 722,444 +2,035  
WTI Crude Oil(ICE) Weekly Monthly
Sep23 230801 81.59 82.25 80.59 81.37 -0.43 48,547 91,063 +4,207 Hover/Click
Oct23 230801 81.12 81.79 80.17 80.92 -0.40 49,711 82,309 +1,791 Hover/Click
Nov23 230801 80.77 81.20 79.75 80.46 -0.38 36,421 35,273 +718 Hover/Click
Dec23 230801 80.29 80.68 79.36 79.98 -0.37 32,438 107,838 +2,072 Hover/Click
Jan24 230801 79.80 80.00 79.00 79.49 -0.36 8,921 14,526 +67 Hover/Click
Feb24 230801 79.29 79.29 78.60 78.99 -0.36 2,371 8,876 -72 Hover/Click
Mar24 230801 78.37 78.51 78.37 78.51 -0.35 3,162 15,425 +91 Hover/Click
Apr24 230801 77.90 78.04 77.84 78.04 -0.33 795 7,504 +138 Hover/Click
May24 230801 77.43 77.58 77.38 77.58 -0.32 1,276 4,746 +640 Hover/Click
Jun24 230801 76.95 77.11 76.90 77.11 -0.32 4,062 40,807 -35 Hover/Click
Jul24 230801 76.49 76.63 76.44 76.63 -0.31 74 5,358 -10 Hover/Click
Aug24 230801 76.17 76.17 76.17 76.17 -0.31 29 4,576 +2 Hover/Click
Sep24 230801 75.75 75.75 75.75 75.75 -0.30 223 10,906 +96 Hover/Click
Oct24 230801 75.34 75.34 75.34 75.34 -0.29 19 2,435 +0 Hover/Click
Nov24 230801 74.95 74.95 74.95 74.95 -0.29 32 3,576 +0 Hover/Click
Dec24 230801 74.41 75.00 74.34 74.56 -0.30 2,119 42,204 -147 Hover/Click
Total Volume and Open Interest 191,668 526,429 +10,353  
US Dollar Index(ICE) Weekly Monthly
Sep23 230801 101.660 102.225 101.620 102.085 +0.460 19,385 30,958 -130 Hover/Click
Dec23 230801 101.300 101.855 101.300 101.740 +0.455 48 509 +8 Hover/Click
Mar24 230801 101.385 101.385 101.385 101.385 +0.455 0 4 +0 Hover/Click
Total Volume and Open Interest 19,433 31,471 -122  
Australian Dollar(CME) Weekly Monthly
Sep23 230801 67.29 67.34 66.13 66.19 -1.10 116,261 144,542 +6,663 Hover/Click
Dec23 230801 67.52 67.53 66.35 66.40 -1.09 414 1,088 +65 Hover/Click
Mar24 230801 67.10 67.10 66.58 66.58 -1.08 0 91 +0 Hover/Click
Total Volume and Open Interest 116,796 146,027 +6,710  
British Pound(CME) Weekly Monthly
Sep23 230801 128.40 128.44 127.44 127.75 -0.66 108,240 216,092 -4,412 Hover/Click
Dec23 230801 128.18 128.39 127.42 127.72 -0.65 158 11,160 -34 Hover/Click
Mar24 230801 128.19 128.19 127.37 127.66 -0.67 5 244 +1 Hover/Click
Total Volume and Open Interest 108,759 228,586 -4,707  
Canadian Dollar(CME) Weekly Monthly
Sep23 230801 75.87 75.89 75.23 75.29 -0.66 65,546 154,413 +1,978 Hover/Click
Dec23 230801 75.80 75.80 75.32 75.37 -0.66 108 3,646 +1 Hover/Click
Mar24 230801 75.89 75.89 75.46 75.46 -0.66 34 334 +1 Hover/Click
Jun24 230801 75.58 75.58 75.44 75.48 -0.68 2 75 +1 Hover/Click
Total Volume and Open Interest 65,875 158,716 +1,995  
Japanese Yen(CME) Weekly Monthly
Sep23 230801 70.83 70.85 70.18 70.25 -0.57 303,065 223,588 -3,073 Hover/Click
Dec23 230801 71.86 71.87 71.21 71.27 -0.58 467 1,962 +221 Hover/Click
Mar24 230801 72.34 72.34 72.34 72.34 -0.60 1 51 +1 Hover/Click
Total Volume and Open Interest 304,931 226,437 -2,876  
Swiss Franc(CME) Weekly Monthly
Sep23 230801 115.29 115.37 114.51 114.77 -0.55 25,270 43,070 +268 Hover/Click
Dec23 230801 116.35 116.48 115.65 115.89 -0.57 97 738 +0 Hover/Click
Mar24 230801 116.98 117.06 116.86 117.06 -0.56 1 130 +1 Hover/Click
Total Volume and Open Interest 25,374 44,078 +273  
EuroFX(CME) Weekly Monthly
Sep23 230801 110.23 110.29 109.78 109.99 -0.26 251,344 734,841 -9,813 Hover/Click
Dec23 230801 110.74 110.77 110.28 110.48 -0.26 3,768 9,874 -141 Hover/Click
Mar24 230801 111.13 111.13 110.94 111.03 -0.26 43 1,810 +33 Hover/Click
Total Volume and Open Interest 255,617 753,475 -9,923  
Mexican Peso(CME) Weekly Monthly
Sep23 230801 591.88 592.25 586.25 587.75 -4.88 54,899 232,891 +234 Hover/Click
Dec23 230801 579.00 579.00 577.13 578.00 -4.75 1 35 +1 Hover/Click
Total Volume and Open Interest 54,900 232,964 +235  
Brazilian Real(CME) Weekly Monthly
Sep23 230801 208.60 210.40 207.15 207.35 -2.75 8,245 44,637 +2,425 Hover/Click
Oct23 230801 206.90 209.40 206.30 206.50 -2.75 70 85 +38  
Nov23 230801 205.60 205.60 205.55 205.60 -2.75        
Dec23 230801 206.55 206.55 204.85 204.85 -2.70 0 1 +0 Hover/Click
Total Volume and Open Interest 19,072 61,554 -754  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230801 124~150 124~200 122~260 122~310 -1~150 397,043 1,262,513 -6,233 Hover/Click
Dec23 230801 124~240 124~270 123~020 123~070 -1~150 940 2,355 +763 Hover/Click
Mar24 230801 123~090 123~090 123~090 123~090 -1~150 1 2 +1 Hover/Click
Total Volume and Open Interest 397,984 1,264,870 -5,469  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230801 111~130 111~160 110~265 110~280 -0~170 1,726,479 4,823,387 +13,571 Hover/Click
Dec23 230801 111~305 112~015 111~120 111~135 -0~175 3,556 15,001 +740 Hover/Click
Mar24 230801 112~005 112~005 112~005 112~005 -0~175 1 9 +0 Hover/Click
Total Volume and Open Interest 1,730,036 4,838,397 +14,311  
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230801 106~264 106~290 106~162 106~170 -0~092 1,155,763 5,477,880 +17,722 Hover/Click
Dec23 230801 107~130 107~152 107~026 107~032 -0~100 1,125 6,236 +340 Hover/Click
Mar24 230801 107~236 107~236 107~236 107~236 -0~100       Hover/Click
Total Volume and Open Interest 1,156,888 5,484,116 +18,062  
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230801 101~164 101~181 101~140 101~141 -0~023 544,668 3,651,524 +31,586 Hover/Click
Dec23 230801 102~020 102~020 101~292 101~296 -0~024 15 556 +4 Hover/Click
Mar24 230801 102~176 102~176 102~176 102~176 -0~024 0 2 +0 Hover/Click
Total Volume and Open Interest 544,683 3,652,082 +31,590  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230801 94.350 94.365 94.340 94.345 -0.005 28,897 161,150 -1,401  
Dec23 230801 94.195 94.210 94.155 94.165 -0.020 32,699 243,508 +497  
Mar24 230801 94.200 94.220 94.140 94.155 -0.035 26,392 174,293 -362  
Jun24 230801 94.315 94.335 94.230 94.250 -0.055 23,027 115,310 +112  
Sep24 230801 94.510 94.530 94.400 94.425 -0.075 22,764 96,313 +252  
Dec24 230801 94.740 94.765 94.620 94.655 -0.085 18,597 167,691 -944  
Mar25 230801 94.950 94.970 94.815 94.855 -0.095 15,496 76,507 +203  
Jun25 230801 95.135 95.155 94.990 95.030 -0.105 11,574 85,150 +476  
Sep25 230801 95.300 95.315 95.145 95.185 -0.110 7,258 43,688 +589  
Dec25 230801 95.440 95.455 95.275 95.320 -0.115 7,283 60,628 +370  
Mar26 230801 95.560 95.575 95.395 95.435 -0.120 4,428 43,299 -345  
Jun26 230801 95.670 95.685 95.500 95.540 -0.125 5,944 39,968 +568  
Sep26 230801 95.765 95.770 95.585 95.625 -0.125 2,661 18,972 -267  
Dec26 230801 95.830 95.845 95.660 95.700 -0.125 3,378 22,153 -255  
Mar27 230801 95.895 95.910 95.730 95.770 -0.120 3,149 17,528 -596  
Jun27 230801 95.945 95.960 95.790 95.825 -0.120 3,828 10,112 -627  
Sep27 230801 95.975 95.975 95.830 95.865 -0.115 1,999 5,667 -363  
Dec27 230801 96.000 96.000 95.860 95.895 -0.105 1,496 7,243 +26  
Total Volume and Open Interest 247,235 1,576,921 -5,140  
Ultra T-Bond(CBOT)
Sep23 230801 132~12 132~17 130~03 130~08 -1~31 231,204 1,514,883 -1,351  
Dec23 230801 132~05 134~09 132~00 132~03 -2~02 26 39 +0  
Mar24 230801 133~09 133~09 133~09 133~09 -2~02        
Total Volume and Open Interest 231,230 1,514,922 -1,351  
Ultra 10-Yr T-Note(CBOT)
Sep23 230801 116~310 117~020 116~015 116~040 -0~275 377,447 1,762,062 +978  
Dec23 230801 116~185 116~185 116~185 116~185 -0~275 0 2 +0  
Mar24 230801 116~115 116~115 116~115 116~115 -0~275        
Total Volume and Open Interest 377,447 1,762,064 +978  
30 Day Federal Funds(CBOT)
Aug23 230801 94.670 94.675 94.670 94.670 -0.003 44,848 393,665 -9,713  
Sep23 230801 94.655 94.660 94.655 94.655 unch 25,757 95,869 +4,688  
Oct23 230801 94.625 94.630 94.620 94.625 unch 75,453 291,529 +8,173  
Nov23 230801 94.585 94.585 94.575 94.575 -0.005 53,397 233,136 +8,053  
Dec23 230801 94.605 94.610 94.595 94.600 -0.005 16,546 72,014 +1,765  
Jan24 230801 94.620 94.625 94.605 94.615 -0.005 38,310 145,451 +4,922  
Total Volume and Open Interest 304,903 1,739,698 +20,361  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230801 146.86 147.07 146.70 146.88 +0.01 7,253 19,550 +1,299 Hover/Click
Dec23 230801 146.59 146.59 146.59 146.59 -0.03 0 1 +0 Hover/Click
Mar24 230801 146.59 146.59 146.59 146.59 -0.03       Hover/Click
Total Volume and Open Interest 7,253 19,551 +1,299  
Euro-Buxl(EUREX)
Sep23 230801 134.44 134.66 132.16 132.48 -2.10 91,434 198,809 +1,305  
Dec23 230801 134.42 134.42 132.04 132.34 -2.08 13 126 +2  
Mar24 230801 131.98 131.98 131.98 131.98 -2.10        
Total Volume and Open Interest 91,447 198,935 +1,307  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230801 132.92 133.06 132.10 132.22 -0.78 897,454 1,268,555 +9,984 Hover/Click
Dec23 230801 132.46 132.46 131.68 131.70 -0.78 77 2,721 +72 Hover/Click
Mar24 230801 131.70 131.70 131.70 131.70 -0.78       Hover/Click
Total Volume and Open Interest 897,531 1,271,276 +10,056  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230801 115.86 115.94 115.56 115.61 -0.28 580,003 1,320,956 -29,624 Hover/Click
Dec23 230801 117.04 117.04 116.96 116.96 -0.28 25 2,708 +5 Hover/Click
Mar24 230801 116.61 116.61 116.61 116.61 -0.28       Hover/Click
Total Volume and Open Interest 580,028 1,323,664 -29,619  
Euro-Schatz(EUREX)
Sep23 230801 105.04 105.07 104.99 105.00 -0.05 513,595 1,858,301 -116,793  
Dec23 230801 105.36 105.36 105.36 105.36 -0.04 0 633 +0  
Mar24 230801 104.83 104.83 104.83 104.83 -0.05        
Total Volume and Open Interest 513,595 1,858,934 -116,793  
3-Mth Euribor(EUREX)
Sep23 230801 96.180 96.180 96.180 96.180 +0.005 0 69 +0  
Dec23 230801 96.120 96.120 96.120 96.120 +0.005 0 19 +0  
Mar24 230801 96.200 96.200 96.200 96.200 +0.005 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230801 96~06 96~06 94~28 95~04 -1~00 159,269 512,620 +323 Hover/Click
Dec23 230801 95~11 95~11 95~11 95~11 -1~00 0 2 +0 Hover/Click
Total Volume and Open Interest 159,269 512,622 +323  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep23 211217 98.75 98.77 98.71 98.74 unch        
Dec23 211217 98.76 98.79 98.73 98.76 unch        
Mar24 211217 98.82 98.83 98.78 98.81 unch        
Jun24 211217 98.86 98.89 98.83 98.86 unch        
Sep24 211217 98.92 98.93 98.89 98.91 unch        
Dec24 211217 98.95 98.98 98.93 98.95 unch        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Sep23 230801 96.170 96.180 96.170 96.180 +0.005 301,780 513,184 -7,299  
Dec23 230801 96.110 96.125 96.110 96.115 unch 205,050 509,568 -374  
Mar24 230801 96.190 96.210 96.185 96.195 unch 132,685 471,591 -2,567  
Total Volume and Open Interest 1,371,377 3,619,525 -13,683  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230801 95.66 95.75 95.57 95.75 +0.09 40,022 237,046 +11,076  
Dec23 230801 95.52 95.63 95.44 95.63 +0.10 30,273 200,176 +3,000  
Mar24 230801 95.49 95.62 95.45 95.62 +0.12 17,254 145,637 +665  
Jun24 230801 95.53 95.66 95.51 95.66 +0.13 12,985 125,579 +2,958  
Sep24 230801 95.64 95.78 95.57 95.78 +0.14 12,120 100,147 -281  
Dec24 230801 95.79 95.92 95.77 95.92 +0.13 10,820 69,131 +1,385  
Mar25 230801 95.89 96.03 95.89 96.03 +0.14 5,705 37,735 +168  
Jun25 230801 95.97 96.11 95.97 96.11 +0.13 4,552 27,291 +1,131  
Sep25 230801 96.09 96.17 96.06 96.17 +0.12 264 1,186 +144  
Dec25 230801 96.20 96.20 96.20 96.20 +0.11 6 832 +0  
Total Volume and Open Interest 134,104 946,393 +20,311  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230801 95.94 96.04 95.94 96.03 +0.08 211,974 1,016,956 +7,653  
Dec23 230801 96.03 96.03 96.03 96.03 +0.08        
Total Volume and Open Interest 211,974 1,016,956 +7,653  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230801 96.12 96.26 96.12 96.26 +0.12 196,109 801,592 +15,930  
Dec23 230801 96.26 96.26 96.26 96.26 +0.12        
Total Volume and Open Interest 196,109 801,592 +15,930  
Gold(CMX) Weekly Monthly
Aug23 230801 1964.9 1965.4 1940.7 1940.7 -29.8 23,155 9,856 -11,459 Hover/Click
Oct23 230801 1985.1 1985.1 1959.0 1959.2 -30.1 12,411 31,831 +53 Hover/Click
Dec23 230801 2004.2 2004.4 1978.3 1978.8 -30.4 159,597 377,004 -2,322 Hover/Click
Feb24 230801 2023.1 2023.2 1999.0 1999.4 -30.3 1,134 14,331 +11 Hover/Click
Apr24 230801 2043.6 2043.6 2019.1 2019.2 -30.2 463 6,694 +94 Hover/Click
Jun24 230801 2059.6 2059.8 2038.5 2038.5 -30.1 411 2,556 +106 Hover/Click
Aug24 230801 2057.3 2057.3 2057.1 2057.1 -29.8 75 585 +67 Hover/Click
Oct24 230801 2073.9 2073.9 2073.9 2073.9 -29.7 7 45 +0 Hover/Click
Dec24 230801 2102.3 2102.3 2089.0 2089.0 -29.5 10 822 +6 Hover/Click
Feb25 230801 2104.8 2104.8 2104.8 2104.8 -29.3 0 1 +0 Hover/Click
Apr25 230801 2124.0 2124.0 2124.0 2124.0 -29.3       Hover/Click
Jun25 230801 2130.8 2130.8 2130.8 2130.8 -29.3 0 290 +0 Hover/Click
Total Volume and Open Interest 200,499 446,453 -12,581  
Silver(CMX) Weekly Monthly
Sep23 230801 2490.0 2490.5 2425.5 2432.6 -64.6 38,732 112,827 -3,449 Hover/Click
Dec23 230801 2525.0 2525.5 2462.0 2468.8 -64.7 3,423 24,882 +1,616 Hover/Click
Mar24 230801 2547.0 2547.0 2499.0 2506.4 -64.2 171 3,601 +15 Hover/Click
May24 230801 2566.5 2566.5 2530.0 2530.3 -64.0 36 826 +12 Hover/Click
Jul24 230801 2553.5 2554.5 2553.3 2553.3 -63.7 17 325 +16 Hover/Click
Sep24 230801 2576.3 2576.3 2576.3 2576.3 -63.6 0 11 +0 Hover/Click
Dec24 230801 2617.0 2617.0 2606.4 2606.4 -63.2 0 20 +0 Hover/Click
Total Volume and Open Interest 42,457 143,298 -1,957  
Platinum(NYMEX) Weekly Monthly
Oct23 230801 960.2 962.6 928.5 940.4 -18.2 17,091 62,416 +273 Hover/Click
Jan24 230801 968.2 968.4 939.6 947.5 -18.1 303 4,019 +117 Hover/Click
Apr24 230801 977.2 978.7 946.8 955.6 -17.0 130 404 -35 Hover/Click
Jul24 230801 969.6 969.6 961.6 961.6 -16.7 2 46 +1 Hover/Click
Total Volume and Open Interest 17,528 66,891 +355  
Palladium(NYMEX) Weekly Monthly
Sep23 230801 1280.00 1286.00 1222.00 1237.10 -38.50 2,676 15,383 -54 Hover/Click
Dec23 230801 1286.00 1286.00 1233.00 1247.30 -39.20 564 2,869 +355 Hover/Click
Mar24 230801 1293.00 1293.00 1250.00 1259.20 -39.80 1 86 -1 Hover/Click
Total Volume and Open Interest 3,241 18,340 +300  
Copper(CMX) Weekly Monthly
Sep23 230801 401.55 402.40 390.40 390.85 -9.95 60,858 121,855 -77 Hover/Click
Dec23 230801 403.15 403.80 392.55 393.00 -9.50 10,691 70,926 +1,700 Hover/Click
Mar24 230801 403.55 404.45 394.30 394.75 -9.00 1,808 28,440 +94 Hover/Click
May24 230801 404.70 404.70 394.50 395.60 -8.70 409 6,383 -6 Hover/Click
Jul24 230801 401.30 404.60 395.65 396.00 -8.50 193 1,745 -17 Hover/Click
Total Volume and Open Interest 75,678 237,156 +1,378  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230801 35706 35810 35571 35757 +62 144,651 107,009 -201 Hover/Click
Dec23 230801 36029 36128 35912 36092 +63 301 523 +2 Hover/Click
Mar24 230801 36433 36433 36311 36311 +81 4 11 -1 Hover/Click
Jun24 230801 36376 36376 36376 36376 +70 0 2 +0 Hover/Click
Total Volume and Open Interest 144,956 107,545 -200  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230801 4617.75 4621.75 4591.00 4601.25 -13.25 1,573,973 2,198,469 +4,582 Hover/Click
Dec23 230801 4669.50 4673.50 4643.00 4653.00 -13.00 2,050 20,733 +214 Hover/Click
Mar24 230801 4720.50 4726.00 4699.00 4707.25 -12.75 58 2,462 +32 Hover/Click
Jun24 230801 4761.50 4761.50 4761.50 4761.50 -13.00 0 1,207 +0 Hover/Click
Total Volume and Open Interest 1,576,081 2,224,965 +4,828  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230801 15869.25 15889.25 15728.25 15817.25 -40.25 689,386 255,857 +2,859 Hover/Click
Dec23 230801 16068.75 16088.75 15929.00 16018.25 -39.75 2,755 8,414 +624 Hover/Click
Mar24 230801 16170.75 16280.25 16147.00 16226.00 -40.00 3 29 +3 Hover/Click
Total Volume and Open Interest 692,146 264,428 +3,488  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230801 2744.50 2747.20 2718.60 2735.20 -8.20 11,979 38,658 +341 Hover/Click
Dec23 230801 2752.10 2762.50 2751.00 2752.10 -9.60       Hover/Click
Mar24 230801 2772.40 2772.40 2772.40 2772.40 -6.50       Hover/Click
Total Volume and Open Interest 11,979 38,658 +341  
Volatility Index(CBOE)
Aug23 230801 14.88 15.45 14.80 15.07 +0.21 77,509 176,455 -7,342  
Sep23 230801 16.38 16.85 16.35 16.57 +0.23 53,975 106,920 +2,806  
Oct23 230801 17.27 17.68 17.23 17.50 +0.22 12,345 39,771 +113  
Nov23 230801 17.78 18.15 17.73 17.96 +0.17 7,985 24,584 -2  
Total Volume and Open Interest 164,386 397,178 -2,702  
S & P 600(CME)
Sep23 230801 1282.60 1282.60 1272.10 1282.60 -6.70 0 537 +0  
Dec23 230801 1296.30 1296.30 1296.30 1296.30 -6.70        
Total Volume and Open Interest 0 537 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230801 2015.00 2017.80 1983.50 2004.00 -9.60 158,482 517,855 -2,947 Hover/Click
Dec23 230801 2035.60 2038.20 2004.30 2024.60 -9.20 195 1,998 +17 Hover/Click
Mar24 230801 2043.50 2043.50 2028.40 2043.50 -9.30 0 16 +0 Hover/Click
Total Volume and Open Interest 158,677 519,869 -2,930  
Nikkei 225(CME)
Sep23 230801 33335 33500 33175 33225 -70 16,560 16,495 -172  
Dec23 230801 33235 33295 33010 33120 -35 26 52 +2  
Total Volume and Open Interest 16,586 16,547 -170  
Nikkei 225(SGX) Weekly Monthly
Sep23 230801 33255 33470 33190 33390 +160 79,867 125,285 -814  
Dec23 230801 33050 33210 33050 33160 +160 161 9,422 +43  
Mar24 230801 33095 33095 33095 33095 +160 0 581 +0  
Total Volume and Open Interest 80,234 146,257 -771  
Nikkei 225 Mini(JPX)
Sep23 230801 33290 33470 33190 33410 +150 1,508,412 406,956 +10,795  
Dec23 230801 33050 33240 32955 33160 +150 42,991 16,337 +355  
Mar24 230801 32995 33170 32895 33110 +160 3,328 3,890 +166  
Total Volume and Open Interest 1,638,508 496,870 +35,624  
Nikkei 225(JPX)
Sep23 230801 33300 33470 33190 33410 +150 121,513 203,109 +1,527  
Dec23 230801 33050 33230 32970 33160 +150 1,183 42,095 -18  
Mar24 230801 32970 33130 32970 33110 +160 22 4,488 -3  
Total Volume and Open Interest 122,721 296,909 +1,506  
Nikkei 225(CME) Yen
Sep23 230801 33300 33470 33150 33200 -60 51,208 51,584 +1,867  
Dec23 230801 33150 33235 32935 32970 -55 68 45 +26  
Mar24 230801 32920 32920 32920 32920 -60        
Total Volume and Open Interest 51,276 51,632 +1,893  
Nikkei 225(CME) e-Mini Yen
Sep23 230801 33200 33200 33200 33200 -60        
Dec23 230801 32970 32970 32970 32970 -55        
Mar24 230801 32920 32920 32920 32920 -60        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug23 230801 7514.0 7518.0 7408.0 7421.0 -92.5 61,213 208,522 +2,696  
Sep23 230801 7432.5 7444.0 7432.0 7444.0 -92.5 14 5,749 +67  
Oct23 230801 7463.0 7463.0 7463.0 7463.0 -92.0        
Dec23 230801 7495.0 7495.0 7495.0 7495.0 -92.0 0 2 +0  
Mar24 230801 7563.0 7563.0 7563.0 7563.0 -91.0        
Jun24 230801 7468.5 7468.5 7468.5 7468.5 -90.5        
Total Volume and Open Interest 61,227 214,274 +2,763  
Hang Seng Index(HKFE) Weekly Monthly
Aug23 230801 20204 20404 19965 20028 -175 144,089 95,195 +1,160  
Sep23 230801 20200 20388 19975 20035 -163 1,250 9,447 +431  
Oct23 230801 20087 20087 20087 20087 -176 0 1 +0  
Total Volume and Open Interest 167,805 126,610 -5,451  
DAX(EUREX) Weekly Monthly
Sep23 230801 16552.0 16561.0 16305.0 16345.0 -204.0 53,568 72,102 -2,698  
Dec23 230801 16618.0 16621.0 16500.0 16500.0 -205.0 18 89 -7  
Mar24 230801 16667.0 16667.0 16667.0 16667.0 -206.0 6 6 +6  
Total Volume and Open Interest 53,592 72,197 -2,699  
Mini-DAX(EUREX)
Sep23 230801 16559.0 16563.0 16305.0 16345.0 -204.0 41,843 12,060 -555  
Dec23 230801 16685.0 16685.0 16467.0 16500.0 -205.0 54 130 +14  
Mar24 230801 16667.0 16667.0 16667.0 16667.0 -206.0 1 3 +1  
Total Volume and Open Interest 41,898 12,193 -540  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230801 4497 4500 4421 4429 -67 861,828 3,015,922 -66,636  
Dec23 230801 4500 4500 4453 4458 -68 14 74,005 -18  
Mar24 230801 4491 4491 4491 4491 -66 0 14,396 +0  
Total Volume and Open Interest 861,842 3,120,534 -66,654  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230731 11346 11375 11313 11338 -17 33,959 143,178 +10,724  
Dec23 230731 11401 11401 11370 11375 -17 23 704 +11  
Mar24 230731 11328 11328 11328 11328 -16 0 94 +0  
Total Volume and Open Interest 33,982 143,976 +10,735  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230801 7687.50 7699.50 7633.50 7651.00 -38.00 84,372 563,161 +1,317  
Dec23 230801 7714.00 7714.00 7714.00 7714.00 -35.50 7 460 +0  
Mar24 230801 7757.00 7757.00 7757.00 7757.00 -40.50 254 261 +254  
Total Volume and Open Interest 84,633 564,876 +1,571  
SPI 200(SFE) Weekly Monthly
Sep23 230801 7352.0 7423.0 7345.0 7399.0 +41.0 49,602 262,392 +5,143  
Dec23 230801 7444.0 7444.0 7444.0 7444.0 +41.0 2 495 +0  
Mar24 230801 7377.0 7377.0 7377.0 7377.0 +41.0        
Total Volume and Open Interest 49,614 263,096 +5,152  
FTSE MIB(ISE)
Sep23 230801 29800.00 29910.00 29420.00 29510.00 -290.00 14,220 93,738 +593  
Dec23 230801 29620.00 29930.00 29550.00 29550.00 -287.00 24 728 +13  
Mar24 230801 29445.00 29445.00 29445.00 29445.00 -287.00        
Total Volume and Open Interest 14,244 94,466 +606  
KOSPI 200(KFE)
Sep23 230801 347.20 352.90 346.75 352.35 +5.10 253,704 281,860 -1,596  
Dec23 230801 349.50 354.80 349.50 354.30 +5.10 563 25,807 +30  
Mar24 230801 351.20 353.80 351.20 353.80 +6.00 10 17,228 -301  
Total Volume and Open Interest 254,279 347,553 -1,568  
GSCI(CME) Weekly Monthly
Aug23 230801 591.00 592.50 589.70 591.70 -2.85 3 600 -3  
Sep23 230801 594.20 594.20 587.25 594.20 -2.85        
Oct23 230801 596.70 596.70 596.70 596.70 +2.15        
Total Volume and Open Interest 3 600 -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

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy