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 Wed August 02, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug23 230802 1447.25 1447.25 1420.25 1429.75 -17.00 2,352 2,579 -1,455 Hover/Click
Sep23 230802 1386.75 1401.25 1362.25 1376.50 -10.25 29,410 53,472 -4,086 Hover/Click
Nov23 230802 1344.00 1354.00 1315.00 1321.25 -20.00 166,876 315,051 -8,951 Hover/Click
Jan24 230802 1350.75 1361.50 1323.75 1330.00 -19.75 38,807 71,462 -2,102 Hover/Click
Mar24 230802 1347.25 1357.75 1322.25 1329.25 -17.75 25,585 90,807 -2,412 Hover/Click
May24 230802 1347.75 1355.75 1322.50 1329.75 -16.00 15,259 59,013 +2,312 Hover/Click
Jul24 230802 1344.00 1351.50 1320.25 1327.75 -14.25 9,313 30,079 +2,174 Hover/Click
Aug24 230802 1322.25 1328.00 1300.50 1308.25 -12.50 223 1,595 -26 Hover/Click
Sep24 230802 1274.50 1283.50 1259.50 1266.00 -10.25 161 1,095 -2 Hover/Click
Nov24 230802 1259.50 1267.00 1243.00 1249.25 -8.75 2,749 17,535 +818 Hover/Click
Jan25 230802 1253.75 1253.75 1249.00 1253.75 -8.75 152 444 +101 Hover/Click
Mar25 230802 1242.50 1242.50 1241.25 1242.50 -9.25 0 10 +0 Hover/Click
May25 230802 1235.25 1235.25 1235.25 1235.25 -9.75 0 940 +0 Hover/Click
Jul25 230802 1237.25 1237.25 1237.25 1237.25 -9.75 0 84 +0 Hover/Click
Total Volume and Open Interest 290,896 644,529 -13,629  
Soybean Meal(CBOT) Weekly Monthly
Aug23 230802 456.10 458.60 447.50 451.80 -4.30 4,042 2,433 -2,829 Hover/Click
Sep23 230802 428.00 432.70 421.10 423.90 -4.20 27,470 88,741 -4,116 Hover/Click
Oct23 230802 403.50 408.60 395.70 398.40 -5.40 17,843 65,068 +118 Hover/Click
Dec23 230802 398.30 403.00 389.70 392.20 -6.10 53,884 206,471 +219 Hover/Click
Jan24 230802 393.40 397.50 384.80 387.30 -6.10 12,189 55,548 +876 Hover/Click
Mar24 230802 385.20 388.80 376.70 379.30 -5.90 5,726 33,050 +468 Hover/Click
May24 230802 379.30 382.90 371.10 373.60 -5.70 3,681 19,365 +385 Hover/Click
Jul24 230802 378.00 381.40 370.30 372.40 -5.60 2,208 10,041 -23 Hover/Click
Aug24 230802 375.30 376.90 367.20 369.10 -4.80 281 2,411 +71 Hover/Click
Sep24 230802 369.20 371.30 362.80 364.60 -4.20 184 1,767 +18 Hover/Click
Total Volume and Open Interest 127,950 488,887 -4,850  
Soybean Oil(CBOT) Weekly Monthly
Aug23 230802 67.33 67.70 66.79 67.31 +0.22 858 1,740 -680 Hover/Click
Sep23 230802 64.30 65.12 63.86 64.66 +0.27 24,349 85,467 -505 Hover/Click
Oct23 230802 62.00 62.52 61.34 62.06 +0.06 11,740 53,474 +56 Hover/Click
Dec23 230802 60.83 61.25 60.06 60.71 -0.11 55,539 190,420 -3,195 Hover/Click
Jan24 230802 60.71 60.81 59.69 60.27 -0.15 11,600 48,363 +390 Hover/Click
Mar24 230802 60.32 60.40 59.29 59.87 -0.13 6,299 37,842 +816 Hover/Click
May24 230802 60.01 60.04 58.95 59.57 -0.08 3,543 22,535 -60 Hover/Click
Jul24 230802 59.56 59.62 58.53 59.20 -0.06 3,168 21,951 -248 Hover/Click
Aug24 230802 58.18 58.92 57.97 58.52 -0.07 283 2,460 +18 Hover/Click
Sep24 230802 57.25 58.07 57.22 57.77 -0.11 237 1,773 +0 Hover/Click
Total Volume and Open Interest 118,799 473,661 -3,292  
Canola(WCE) Weekly Monthly
Nov23 230802 778.8 790.0 772.0 774.0 -5.1 16,739 147,158 -442 Hover/Click
Jan24 230802 782.4 794.5 776.3 778.3 -5.6 6,172 56,301 +1,786 Hover/Click
Mar24 230802 790.8 796.3 778.9 780.9 -5.0 905 19,927 -252 Hover/Click
May24 230802 792.7 793.3 777.2 779.3 -5.3 381 8,208 +80 Hover/Click
Jul24 230802 789.0 789.0 773.8 775.8 -5.2 271 3,571 -3 Hover/Click
Total Volume and Open Interest 24,553 238,122 +1,235  
Corn(CBOT) Weekly Monthly
Sep23 230802 497.25 512.25 485.75 488.25 -8.75 111,158 375,770 +292 Hover/Click
Dec23 230802 507.25 523.25 497.50 500.50 -6.75 165,409 603,870 -3,166 Hover/Click
Mar24 230802 520.50 535.25 510.50 514.00 -5.75 32,068 131,515 +1,967 Hover/Click
May24 230802 527.75 542.50 518.25 522.25 -5.00 9,888 46,626 +500 Hover/Click
Jul24 230802 531.00 545.75 522.25 526.75 -4.00 12,301 70,416 -845 Hover/Click
Sep24 230802 517.25 527.75 509.75 515.25 -2.00 2,413 15,177 +376 Hover/Click
Dec24 230802 516.00 524.00 507.50 513.25 -2.00 8,130 56,461 +321 Hover/Click
Mar25 230802 527.75 531.50 516.25 521.75 -2.25 49 1,613 +21 Hover/Click
May25 230802 529.25 530.00 520.75 526.25 -2.25 0 101 +0 Hover/Click
Jul25 230802 530.00 534.50 523.75 528.00 -2.50 6 205 +3 Hover/Click
Total Volume and Open Interest 341,460 1,304,298 -521  
Wheat(CBOT) Weekly Monthly
Sep23 230802 654.50 684.00 636.00 640.00 -12.25 104,577 131,458 -1,849 Hover/Click
Dec23 230802 680.00 709.50 663.00 667.25 -11.00 66,907 105,518 +1,602 Hover/Click
Mar24 230802 704.75 730.50 686.00 691.25 -9.75 21,903 39,182 +708 Hover/Click
May24 230802 714.25 740.50 698.00 704.75 -8.50 7,713 13,518 +868 Hover/Click
Jul24 230802 723.75 743.25 702.50 709.25 -9.25 5,304 18,371 +442 Hover/Click
Sep24 230802 737.75 749.00 710.75 717.25 -9.50 748 2,257 +105 Hover/Click
Total Volume and Open Interest 208,246 317,037 +2,161  
Wheat(KCBT) Weekly Monthly
Sep23 230802 804.00 829.50 774.25 787.00 -17.50 34,171 72,780 +166 Hover/Click
Dec23 230802 817.75 841.75 789.50 801.00 -16.75 28,016 70,584 +2,120 Hover/Click
Mar24 230802 820.00 845.75 796.50 807.25 -15.00 12,039 33,779 +2,396 Hover/Click
May24 230802 825.00 844.00 797.00 807.75 -13.25 2,175 5,892 +360 Hover/Click
Jul24 230802 794.00 817.50 776.00 786.75 -12.25 936 4,379 -55 Hover/Click
Sep24 230802 802.00 815.00 777.00 786.75 -11.50 159 1,195 +11 Hover/Click
Dec24 230802 795.00 820.00 784.50 794.25 -10.00 82 824 -27 Hover/Click
Total Volume and Open Interest 77,578 189,594 +4,971  
Wheat(MGE) Weekly Monthly
Sep23 230802 854.75 873.00 837.25 849.00 -5.75 6,110 28,232 -1,462 Hover/Click
Dec23 230802 872.25 886.00 852.50 862.25 -7.25 3,413 16,639 +412 Hover/Click
Mar24 230802 881.50 893.00 862.75 871.00 -7.00 440 4,268 +72 Hover/Click
May24 230802 881.25 882.00 863.50 869.25 -6.25 55 420 +15 Hover/Click
Jul24 230802 850.00 856.25 850.00 856.25 -5.50 24 177 +2 Hover/Click
Sep24 230802 828.00 828.00 808.25 816.75 -6.00 7 404 -6 Hover/Click
Total Volume and Open Interest 10,053 50,246 -965  
Oats(CBOT) Weekly Monthly
Sep23 230802 434.75 441.50 434.25 434.25 -1.25 201 1,219 -100 Hover/Click
Dec23 230802 455.00 459.50 453.00 453.25 -1.25 370 2,994 -34 Hover/Click
Mar24 230802 472.00 472.00 469.00 469.00 +0.75 16 360 +15 Hover/Click
May24 230802 475.00 475.75 475.00 475.75 +1.25 0 32 +0 Hover/Click
Total Volume and Open Interest 587 4,621 -119  
Rough Rice(CBOT) Weekly Monthly
Sep23 230802 15.86 15.96 15.64 15.94 +0.09 690 8,143 -344 Hover/Click
Nov23 230802 15.99 16.16 15.89 16.14 +0.09 326 1,580 +223 Hover/Click
Jan24 230802 16.05 16.33 16.05 16.33 +0.09 9 160 +2 Hover/Click
Mar24 230802 16.40 16.40 16.40 16.40 +0.09 0 3 +0 Hover/Click
Total Volume and Open Interest 1,025 9,890 -119  
Live Cattle(CME) Weekly Monthly
Aug23 230802 179.350 179.535 177.800 178.035 -1.465 11,813 38,319 -4,218 Hover/Click
Oct23 230802 181.630 181.900 180.150 180.500 -1.330 31,302 137,106 -2,911 Hover/Click
Dec23 230802 185.600 185.800 184.250 184.600 -1.030 13,518 66,858 +714 Hover/Click
Feb24 230802 188.785 189.035 187.500 188.050 -0.735 7,810 32,079 +505 Hover/Click
Apr24 230802 191.035 191.450 189.500 190.200 -0.850 4,927 23,438 +324 Hover/Click
Jun24 230802 184.300 184.380 182.800 183.630 -0.670 2,250 16,349 +283 Hover/Click
Total Volume and Open Interest 72,006 320,046 -5,241  
Feeder Cattle(CME) Weekly Monthly
Aug23 230802 248.080 248.700 245.785 246.830 -1.655 4,408 12,394 -882 Hover/Click
Sep23 230802 251.900 252.200 249.100 250.100 -1.800 5,842 18,428 +543 Hover/Click
Oct23 230802 252.685 253.985 250.850 251.850 -1.550 3,729 9,790 +306 Hover/Click
Nov23 230802 253.450 254.550 251.550 252.580 -1.205 1,510 6,780 +19 Hover/Click
Jan24 230802 252.000 252.630 249.830 250.985 -0.950 689 6,279 +19 Hover/Click
Mar24 230802 251.985 253.350 250.435 251.750 -0.650 153 1,681 +28 Hover/Click
Apr24 230802 255.185 256.050 253.485 254.600 -0.585 35 934 +8 Hover/Click
Total Volume and Open Interest 16,419 57,185 +68  
Lean Hogs(CME) Weekly Monthly
Aug23 230802 103.830 104.130 102.250 102.680 -1.000 4,696 23,307 -654 Hover/Click
Oct23 230802 85.250 85.880 83.750 84.880 -0.770 21,741 84,369 +2,567 Hover/Click
Dec23 230802 76.900 77.200 75.630 76.880 -0.370 8,921 47,642 +804 Hover/Click
Feb24 230802 80.780 80.850 79.650 80.630 -0.300 6,812 26,311 +27 Hover/Click
Apr24 230802 84.900 84.900 83.800 84.750 -0.150 2,343 14,522 +2 Hover/Click
May24 230802 88.150 88.700 88.050 88.550 -0.300 71 687 +4  
Jun24 230802 94.850 95.050 93.980 94.780 -0.070 924 6,777 +150 Hover/Click
Jul24 230802 95.000 95.180 94.250 95.080 +0.080 204 1,454 +40 Hover/Click
Total Volume and Open Interest 46,098 206,558 +3,111  
Class III Milk(CME) Weekly Monthly
Aug23 230802 17.41 17.61 17.34 17.49 +0.04 1,281 5,071 -220 Hover/Click
Sep23 230802 17.39 17.76 17.36 17.53 unch 637 5,111 -13 Hover/Click
Oct23 230802 17.80 18.01 17.80 17.97 +0.08 117 2,759 -46 Hover/Click
Nov23 230802 18.03 18.32 18.03 18.22 -0.03 78 1,848 +21 Hover/Click
Dec23 230802 18.15 18.30 18.15 18.22 +0.04 56 1,579 +0 Hover/Click
Jan24 230802 18.11 18.11 18.11 18.11 unch 78 764 +38 Hover/Click
Feb24 230802 18.07 18.07 18.07 18.07 unch 82 636 +40 Hover/Click
Mar24 230802 18.15 18.15 18.15 18.15 unch 84 535 -2 Hover/Click
Apr24 230802 18.20 18.20 18.20 18.20 unch 69 320 +25 Hover/Click
May24 230802 18.27 18.27 18.27 18.27 unch 70 297 +5 Hover/Click
Jun24 230802 18.22 18.22 18.22 18.22 unch 63 379 +10 Hover/Click
Jul24 230802 18.32 18.32 18.32 18.32 unch 4 198 +4 Hover/Click
Aug24 230802 18.40 18.40 18.40 18.40 unch 4 235 +4 Hover/Click
Total Volume and Open Interest 2,714 27,395 -107  
Cocoa(ICE) Weekly Monthly
Sep23 230802 3538 3582 3530 3562 +19 19,202 130,522 -3,957 Hover/Click
Dec23 230802 3542 3566 3521 3551 +7 19,700 126,502 -1,359 Hover/Click
Mar24 230802 3519 3543 3502 3529 +5 6,842 58,709 -59 Hover/Click
May24 230802 3499 3515 3476 3503 +4 2,853 17,363 +328 Hover/Click
Jul24 230802 3472 3486 3450 3474 +2 474 12,252 +90 Hover/Click
Sep24 230802 3438 3449 3415 3439 +1 172 5,685 -13 Hover/Click
Dec24 230802 3394 3402 3369 3395 unch 76 1,684 -5 Hover/Click
Total Volume and Open Interest 49,399 353,121 -4,936  
Coffee "C"(ICE) Weekly Monthly
Sep23 230802 164.55 167.95 162.75 166.95 +2.40 23,117 83,996 -1,601 Hover/Click
Dec23 230802 164.20 167.30 162.70 166.35 +1.95 13,554 62,637 +852 Hover/Click
Mar24 230802 165.25 168.15 163.85 167.30 +1.75 4,912 25,402 -136 Hover/Click
May24 230802 166.20 168.85 164.70 168.05 +1.65 2,161 11,026 -381 Hover/Click
Jul24 230802 167.00 169.40 165.60 168.65 +1.60 460 5,204 -21 Hover/Click
Sep24 230802 167.80 169.95 166.95 169.45 +1.55 254 3,501 +7 Hover/Click
Total Volume and Open Interest 44,665 198,903 -1,265  
Orange Juice(ICE) Weekly Monthly
Sep23 230802 312.00 312.15 302.50 302.50 -10.00 474 7,969 -3 Hover/Click
Nov23 230802 298.20 298.20 288.80 288.80 -10.00 220 1,885 +163 Hover/Click
Jan24 230802 289.50 289.50 282.30 282.30 -7.75 23 575 +6 Hover/Click
Mar24 230802 280.60 280.60 277.20 277.20 -3.30 4 44 +0 Hover/Click
May24 230802 261.85 261.85 261.85 261.85 -2.70 1 13 +1 Hover/Click
Jul24 230802 256.05 256.05 256.05 256.05 -2.10       Hover/Click
Total Volume and Open Interest 722 10,486 +167  
Sugar #11(ICE) Weekly Monthly
Oct23 230802 24.39 24.61 24.09 24.20 -0.19 45,356 394,098 -1,937 Hover/Click
Mar24 230802 24.57 24.75 24.27 24.39 -0.18 23,415 234,413 -502 Hover/Click
May24 230802 23.19 23.36 22.90 23.05 -0.16 6,160 96,053 -85 Hover/Click
Jul24 230802 22.40 22.54 22.10 22.26 -0.15 2,436 95,523 -18 Hover/Click
Oct24 230802 21.90 21.97 21.56 21.72 -0.15 800 47,801 +299 Hover/Click
Mar25 230802 21.52 21.62 21.27 21.40 -0.15 243 24,661 +31 Hover/Click
May25 230802 20.14 20.16 19.92 19.99 -0.16 50 6,935 +28 Hover/Click
Jul25 230802 19.34 19.34 19.17 19.19 -0.15 8 7,857 +0 Hover/Click
Total Volume and Open Interest 78,475 916,865 -2,182  
London Cocoa(LCE) Weekly Monthly
Sep23 230802 2710 2716 2668 2700 -3 6,396 76,458 -3,127 Hover/Click
Dec23 230802 2721 2731 2685 2717 +2 6,566 75,068 +1,201 Hover/Click
Mar24 230802 2671 2684 2640 2670 +4 5,391 110,157 -739 Hover/Click
May24 230802 2622 2640 2599 2626 +4 2,221 30,586 -286 Hover/Click
Jul24 230802 2580 2601 2559 2588 +5 1,006 21,316 +101 Hover/Click
Sep24 230802 2557 2578 2542 2564 +5 398 10,113 -26 Hover/Click
Dec24 230802 2520 2544 2520 2531 +5 231 6,164 +24 Hover/Click
Total Volume and Open Interest 22,383 331,452 -2,801  
London Sugar(LCE) Weekly Monthly
Oct23 230802 701.50 703.70 694.40 697.20 -2.50 5,854 38,094 -1,238 Hover/Click
Dec23 230802 686.30 689.80 681.60 683.70 -3.10 2,491 21,888 -5 Hover/Click
Mar24 230802 673.90 676.50 667.70 669.80 -3.90 1,100 11,832 +117 Hover/Click
May24 230802 656.80 659.40 651.80 654.00 -3.80 230 8,829 +20 Hover/Click
Aug24 230802 633.40 634.90 628.10 630.40 -3.80 16 2,939 -3 Hover/Click
Total Volume and Open Interest 9,730 88,145 -1,086  
Cotton(ICE) Weekly Monthly
Oct23 230802 85.83 85.87 84.80 85.08 -1.79 29 106 -2 Hover/Click
Dec23 230802 86.11 86.22 84.03 84.59 -1.63 20,164 136,436 +1,107 Hover/Click
Mar24 230802 86.23 86.30 84.21 84.75 -1.60 5,901 37,284 +1,150 Hover/Click
May24 230802 86.06 86.15 84.33 84.87 -1.48 2,156 10,545 +106 Hover/Click
Jul24 230802 85.51 85.63 83.95 84.52 -1.32 1,298 6,831 -202 Hover/Click
Oct24 230802 80.94 80.94 80.94 80.94 -1.05       Hover/Click
Total Volume and Open Interest 30,198 206,580 +2,254  
Crude Oil(NYM) Weekly Monthly
Sep23 230802 82.05 82.43 79.05 79.49 -1.88 297,270 348,689 -618 Hover/Click
Oct23 230802 81.54 81.95 78.68 79.13 -1.79 92,512 230,783 +9,848 Hover/Click
Nov23 230802 81.10 81.44 78.27 78.73 -1.73 53,370 134,627 -1,494 Hover/Click
Dec23 230802 80.60 80.92 77.85 78.32 -1.66 76,377 243,932 +1,920 Hover/Click
Jan24 230802 80.20 80.40 77.44 77.89 -1.60 16,457 69,424 -890 Hover/Click
Feb24 230802 79.80 79.80 77.00 77.46 -1.53 7,260 44,325 +277 Hover/Click
Mar24 230802 79.03 79.31 76.61 77.02 -1.49 11,812 62,574 -96 Hover/Click
Apr24 230802 78.68 78.68 76.25 76.59 -1.45 2,549 28,314 +390 Hover/Click
May24 230802 77.88 78.14 75.79 76.17 -1.41 2,501 26,385 +592 Hover/Click
Jun24 230802 77.68 77.84 75.30 75.74 -1.37 19,241 121,149 +1,276 Hover/Click
Jul24 230802 77.16 77.16 74.92 75.29 -1.34 2,491 23,839 -162 Hover/Click
Aug24 230802 76.63 76.63 74.58 74.85 -1.32 1,336 16,413 +242 Hover/Click
Sep24 230802 75.51 76.21 74.21 74.43 -1.32 4,013 39,822 -172 Hover/Click
Oct24 230802 74.03 75.46 74.03 74.03 -1.31 786 15,401 +186 Hover/Click
Nov24 230802 73.65 75.06 73.65 73.65 -1.30 550 18,436 +122 Hover/Click
Dec24 230802 74.98 75.17 72.90 73.28 -1.28 26,195 126,480 -653 Hover/Click
Total Volume and Open Interest 625,559 1,750,069 +12,331  
e-miNY Crude Oil(NYM)
Sep23 230802 82.150 82.450 79.075 79.500 -1.875 7,941 2,403 +274  
Oct23 230802 81.475 81.925 78.700 79.125 -1.800 700 648 +47  
Nov23 230802 81.300 81.425 78.300 78.725 -1.725 41 51 +5  
Dec23 230802 80.500 80.900 77.875 78.325 -1.650 94 341 +22  
Jan24 230802 77.625 80.350 77.475 77.900 -1.600 2 28 -1  
Feb24 230802 77.450 79.100 77.450 77.450 -1.550 0 16 +0  
Mar24 230802 78.800 79.025 76.800 77.025 -1.475 2 14 +0  
Apr24 230802 78.425 78.425 76.300 76.600 -1.450 4 7 +0  
May24 230802 76.175 77.700 76.175 76.175 -1.400 0 2 +0  
Jun24 230802 75.750 75.750 75.750 75.750 -1.350 3 28 -3  
Total Volume and Open Interest 8,791 3,621 +346  
NY Harbor ULSD(NYM) Weekly Monthly
Sep23 230802 306.48 308.74 296.78 300.43 -1.91 57,104 91,538 +1,408 Hover/Click
Oct23 230802 302.69 304.79 293.94 297.61 -1.34 33,977 50,664 +701 Hover/Click
Nov23 230802 296.74 299.30 289.61 292.84 -1.30 18,044 39,811 +348 Hover/Click
Dec23 230802 291.80 293.19 284.34 287.28 -1.51 18,218 49,530 -131 Hover/Click
Jan24 230802 287.93 289.25 280.99 283.44 -1.71 5,274 18,070 +45 Hover/Click
Feb24 230802 283.61 284.84 277.52 279.67 -1.79 2,643 9,872 +11 Hover/Click
Mar24 230802 278.15 280.73 273.38 275.25 -1.93 3,722 16,131 +517 Hover/Click
Apr24 230802 274.46 275.49 269.04 270.08 -2.18 2,073 9,156 -126 Hover/Click
May24 230802 271.17 271.29 265.62 266.40 -2.31 889 4,188 -29 Hover/Click
Jun24 230802 267.95 268.53 262.32 263.56 -2.29 2,595 16,940 +257 Hover/Click
Jul24 230802 266.32 266.64 260.69 262.18 -1.96 220 2,308 +3 Hover/Click
Aug24 230802 261.39 261.39 261.39 261.39 -1.46 100 1,585 +47 Hover/Click
Sep24 230802 260.62 262.36 259.83 260.62 -1.06 122 2,047 +37 Hover/Click
Oct24 230802 260.66 260.66 259.61 259.61 -1.05 81 952 -4 Hover/Click
Total Volume and Open Interest 146,416 329,512 +79  
RBOB Gasoline(NYM) Weekly Monthly
Sep23 230802 290.09 291.30 276.64 277.58 -9.72 62,000 124,755 -246 Hover/Click
Oct23 230802 263.20 264.73 252.43 253.59 -7.77 43,565 79,935 +4,942 Hover/Click
Nov23 230802 252.17 252.43 242.29 243.91 -5.96 19,839 39,556 +561 Hover/Click
Dec23 230802 243.49 243.53 234.59 236.56 -4.78 14,119 38,697 +1,387 Hover/Click
Jan24 230802 238.06 239.34 231.04 233.00 -4.32 5,497 27,865 +458 Hover/Click
Feb24 230802 237.07 237.41 230.37 232.40 -3.91 3,446 12,039 +82 Hover/Click
Mar24 230802 236.87 238.43 230.88 233.23 -3.62 2,322 13,470 -81 Hover/Click
Apr24 230802 256.13 256.22 250.44 251.86 -3.40 565 5,743 -29 Hover/Click
May24 230802 255.58 255.58 249.88 251.28 -3.26 350 2,017 +76 Hover/Click
Jun24 230802 253.35 253.47 247.11 249.05 -3.16 521 7,684 +164 Hover/Click
Total Volume and Open Interest 152,532 358,916 +2,405  
e-miNY RBOB Gasoline(NYM)
Sep23 230802 277.58 277.58 277.58 277.58 -9.72        
Oct23 230802 253.59 253.59 253.59 253.59 -7.77        
Nov23 230802 243.91 243.91 243.91 243.91 -5.96        
Dec23 230802 236.56 236.56 236.56 236.56 -4.78        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Sep23 230802 2.578 2.581 2.457 2.477 -0.083 97,877 327,723 +1,991 Hover/Click
Oct23 230802 2.689 2.690 2.570 2.586 -0.086 40,533 107,749 +854 Hover/Click
Nov23 230802 3.088 3.090 2.989 2.998 -0.077 29,348 107,974 -99 Hover/Click
Dec23 230802 3.520 3.522 3.433 3.442 -0.065 12,469 54,391 -119 Hover/Click
Jan24 230802 3.731 3.735 3.655 3.668 -0.057 17,826 86,561 +478 Hover/Click
Feb24 230802 3.649 3.669 3.596 3.607 -0.052 6,383 37,937 -1,194 Hover/Click
Mar24 230802 3.397 3.399 3.332 3.346 -0.047 6,854 73,743 +187 Hover/Click
Apr24 230802 3.104 3.116 3.057 3.068 -0.044 8,066 68,058 -111 Hover/Click
May24 230802 3.091 3.101 3.044 3.058 -0.041 3,145 34,851 -178 Hover/Click
Jun24 230802 3.180 3.193 3.134 3.153 -0.036 1,235 16,667 +284 Hover/Click
Jul24 230802 3.283 3.295 3.236 3.259 -0.032 1,800 15,522 +2 Hover/Click
Aug24 230802 3.320 3.320 3.285 3.310 -0.028 1,637 14,893 -89 Hover/Click
Sep24 230802 3.306 3.317 3.258 3.290 -0.023 1,734 15,385 +447 Hover/Click
Oct24 230802 3.402 3.403 3.343 3.377 -0.021 1,836 38,160 +139 Hover/Click
Nov24 230802 3.722 3.747 3.705 3.738 -0.016 981 13,735 -207 Hover/Click
Dec24 230802 4.151 4.183 4.133 4.173 -0.006 707 18,470 -184 Hover/Click
Total Volume and Open Interest 235,812 1,188,766 +2,499  
Brent Crude Oil(ICE) Weekly Monthly
Oct23 230802 85.86 85.99 82.74 83.20 -1.71 324,258 569,424 -5,188 Hover/Click
Nov23 230802 85.34 85.50 82.37 82.81 -1.66 146,502 337,930 +6,906 Hover/Click
Dec23 230802 84.84 85.01 81.97 82.41 -1.61 145,661 310,869 +1,842 Hover/Click
Jan24 230802 84.35 84.51 81.56 81.99 -1.57 39,877 119,091 -4,817 Hover/Click
Feb24 230802 83.88 84.01 81.17 81.57 -1.52 26,059 101,184 +220 Hover/Click
Mar24 230802 83.40 83.53 80.74 81.16 -1.49 24,599 101,625 -1,338 Hover/Click
Apr24 230802 82.84 83.07 80.37 80.77 -1.46 7,485 34,234 +426 Hover/Click
May24 230802 82.40 82.63 79.99 80.39 -1.44 5,044 34,533 +589 Hover/Click
Jun24 230802 82.01 82.20 79.61 80.01 -1.41 26,458 110,736 +2,479 Hover/Click
Jul24 230802 81.63 81.63 79.23 79.64 -1.38 1,758 23,025 +474 Hover/Click
Aug24 230802 80.93 81.15 78.96 79.26 -1.37 2,148 19,523 -440 Hover/Click
Sep24 230802 80.69 80.82 78.52 78.89 -1.36 3,050 29,781 -107 Hover/Click
Oct24 230802 78.54 78.54 78.54 78.54 -1.34 997 15,621 +55 Hover/Click
Nov24 230802 78.97 79.00 78.18 78.18 -1.33 1,299 15,785 +641 Hover/Click
Total Volume and Open Interest 791,894 2,179,483 -77,289  
Gas Oil(ICE) Weekly Monthly
Aug23 230802 907.00 919.00 878.75 884.50 -27.00 31,860 85,289 -4,369 Hover/Click
Sep23 230802 891.00 901.50 864.25 869.75 -22.25 85,059 158,412 +2,008 Hover/Click
Oct23 230802 875.50 884.25 851.75 856.75 -18.50 57,505 96,487 +2,494 Hover/Click
Nov23 230802 856.75 863.75 834.75 839.50 -15.50 28,223 58,117 +644 Hover/Click
Dec23 230802 835.00 841.00 814.75 819.25 -12.75 42,730 101,165 +2,419 Hover/Click
Jan24 230802 822.50 828.75 804.00 808.50 -11.25 11,189 33,559 +609 Hover/Click
Feb24 230802 813.00 819.00 795.50 799.75 -10.00 7,911 27,246 +611 Hover/Click
Mar24 230802 804.75 809.50 787.25 791.25 -9.75 9,884 36,563 -275 Hover/Click
Apr24 230802 796.00 800.00 779.00 782.75 -9.75 2,713 14,917 -168 Hover/Click
May24 230802 787.50 791.75 771.50 775.25 -9.50 1,741 10,040 +141 Hover/Click
Total Volume and Open Interest 294,348 727,092 +4,648  
WTI Crude Oil(ICE) Weekly Monthly
Sep23 230802 82.24 82.42 79.06 79.49 -1.88 37,030 87,713 -3,350 Hover/Click
Oct23 230802 81.76 81.93 78.69 79.13 -1.79 41,805 81,501 -808 Hover/Click
Nov23 230802 81.23 81.31 78.38 78.73 -1.73 27,432 34,883 -390 Hover/Click
Dec23 230802 80.73 80.78 77.97 78.32 -1.66 23,981 108,373 +535 Hover/Click
Jan24 230802 79.80 79.97 77.48 77.89 -1.60 5,671 14,676 +150 Hover/Click
Feb24 230802 79.35 79.39 77.33 77.46 -1.53 1,104 9,028 +152 Hover/Click
Mar24 230802 78.87 78.87 76.70 77.02 -1.49 1,347 15,253 -172 Hover/Click
Apr24 230802 76.68 76.68 76.56 76.59 -1.45 286 7,506 +2 Hover/Click
May24 230802 76.17 76.17 76.17 76.17 -1.41 169 4,736 -10 Hover/Click
Jun24 230802 77.19 77.19 75.44 75.74 -1.37 3,380 40,979 +172 Hover/Click
Jul24 230802 75.29 75.29 75.29 75.29 -1.34 86 5,349 -9 Hover/Click
Aug24 230802 74.85 74.85 74.85 74.85 -1.32 41 4,597 +21 Hover/Click
Sep24 230802 74.43 74.43 74.43 74.43 -1.32 320 11,030 +124 Hover/Click
Oct24 230802 74.03 74.03 74.03 74.03 -1.31 17 2,436 +1 Hover/Click
Nov24 230802 73.65 73.65 73.65 73.65 -1.30 16 3,575 -1 Hover/Click
Dec24 230802 74.60 74.60 73.28 73.28 -1.28 5,003 42,538 +334 Hover/Click
Total Volume and Open Interest 149,459 523,716 -2,713  
US Dollar Index(ICE) Weekly Monthly
Sep23 230802 101.815 102.580 101.785 102.390 +0.305 12,464 30,784 -174 Hover/Click
Dec23 230802 101.455 102.210 101.455 102.035 +0.295 19 513 +4 Hover/Click
Mar24 230802 101.680 101.680 101.680 101.680 +0.295 0 4 +0 Hover/Click
Total Volume and Open Interest 12,484 31,302 -169  
Australian Dollar(CME) Weekly Monthly
Sep23 230802 66.32 66.41 65.38 65.56 -0.63 75,699 146,193 +1,651 Hover/Click
Dec23 230802 66.51 66.61 65.59 65.77 -0.63 176 1,077 -11 Hover/Click
Mar24 230802 66.63 66.63 65.80 65.95 -0.63 1 92 +1 Hover/Click
Total Volume and Open Interest 76,125 147,655 +1,628  
British Pound(CME) Weekly Monthly
Sep23 230802 127.85 128.08 126.83 127.22 -0.53 63,958 212,320 -3,772 Hover/Click
Dec23 230802 127.78 128.01 126.82 127.20 -0.52 79 11,126 -34 Hover/Click
Mar24 230802 127.97 127.97 126.78 127.16 -0.50 4 244 +0 Hover/Click
Total Volume and Open Interest 64,071 224,773 -3,813  
Canadian Dollar(CME) Weekly Monthly
Sep23 230802 75.39 75.44 74.93 74.98 -0.31 67,150 151,339 -3,074 Hover/Click
Dec23 230802 75.47 75.49 75.02 75.06 -0.31 148 3,638 -8 Hover/Click
Mar24 230802 75.14 75.14 75.12 75.14 -0.32 1 334 +0 Hover/Click
Jun24 230802 75.16 75.58 75.16 75.16 -0.32 1 76 +1 Hover/Click
Total Volume and Open Interest 67,315 155,634 -3,082  
Japanese Yen(CME) Weekly Monthly
Sep23 230802 70.54 70.82 70.21 70.31 +0.06 189,337 227,104 +3,516 Hover/Click
Dec23 230802 71.52 71.84 71.24 71.33 +0.06 310 2,003 +41 Hover/Click
Mar24 230802 72.37 72.86 72.25 72.41 +0.07 5 55 +4 Hover/Click
Total Volume and Open Interest 190,083 230,142 +3,705  
Swiss Franc(CME) Weekly Monthly
Sep23 230802 115.18 115.23 114.13 114.55 -0.22 18,601 42,826 -244 Hover/Click
Dec23 230802 115.85 116.35 115.28 115.69 -0.20 16 738 +0 Hover/Click
Mar24 230802 117.35 117.48 116.49 116.85 -0.21 2 130 +0 Hover/Click
Total Volume and Open Interest 18,622 43,836 -242  
EuroFX(CME) Weekly Monthly
Sep23 230802 110.40 110.43 109.43 109.68 -0.31 147,394 730,690 -4,151 Hover/Click
Dec23 230802 110.91 110.91 109.92 110.17 -0.31 1,265 9,303 -571 Hover/Click
Mar24 230802 111.17 111.25 110.48 110.72 -0.31 44 1,816 +6 Hover/Click
Total Volume and Open Interest 149,138 748,653 -4,822  
Mexican Peso(CME) Weekly Monthly
Sep23 230802 586.63 588.88 580.25 582.25 -5.50 34,093 238,078 +5,187 Hover/Click
Dec23 230802 572.38 578.38 571.25 572.38 -5.63 4 33 -2 Hover/Click
Total Volume and Open Interest 34,097 238,149 +5,185  
Brazilian Real(CME) Weekly Monthly
Sep23 230802 207.65 208.80 206.30 206.85 -0.50 8,192 45,734 +1,097 Hover/Click
Oct23 230802 206.85 207.05 205.45 205.95 -0.55 21 85 +0  
Nov23 230802 205.10 206.00 204.60 205.10 -0.50        
Dec23 230802 204.55 204.55 204.55 204.55 -0.30 0 1 +0 Hover/Click
Total Volume and Open Interest 8,213 45,820 -15,734  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230802 123~020 123~130 121~200 122~090 -0~220 409,545 1,272,084 +9,571 Hover/Click
Dec23 230802 123~150 123~190 121~280 122~170 -0~220 832 2,881 +526 Hover/Click
Mar24 230802 122~190 122~190 122~190 122~190 -0~220 0 2 +0 Hover/Click
Total Volume and Open Interest 410,377 1,274,967 +10,097  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230802 111~000 111~075 110~150 110~255 -0~025 1,686,431 4,801,790 -21,597 Hover/Click
Dec23 230802 111~200 111~245 110~315 111~105 -0~030 1,578 15,516 +515 Hover/Click
Mar24 230802 111~295 111~295 111~295 111~295 -0~030 2 9 +0 Hover/Click
Total Volume and Open Interest 1,688,011 4,817,315 -21,082  
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230802 106~196 106~262 106~116 106~184 +0~014 1,163,734 5,505,310 +27,430 Hover/Click
Dec23 230802 107~092 107~122 106~294 107~044 +0~012 3,295 8,618 +2,382 Hover/Click
Mar24 230802 107~250 107~250 107~250 107~250 +0~012       Hover/Click
Total Volume and Open Interest 1,167,029 5,513,928 +29,812  
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230802 101~146 101~180 101~130 101~156 +0~015 504,168 3,631,657 -19,867 Hover/Click
Dec23 230802 102~000 102~014 101~282 101~312 +0~014 12 562 +6 Hover/Click
Mar24 230802 102~192 102~192 102~192 102~192 +0~014 0 2 +0 Hover/Click
Total Volume and Open Interest 504,180 3,632,221 -19,861  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230802 94.360 94.390 94.355 94.380 +0.035 27,184 161,006 -144  
Dec23 230802 94.165 94.240 94.165 94.225 +0.060 38,403 233,343 -10,165  
Mar24 230802 94.155 94.240 94.150 94.220 +0.065 23,089 172,267 -2,026  
Jun24 230802 94.245 94.340 94.245 94.315 +0.065 22,931 116,944 +1,634  
Sep24 230802 94.420 94.515 94.420 94.485 +0.060 17,807 95,284 -1,029  
Dec24 230802 94.645 94.740 94.640 94.710 +0.055 17,417 168,224 +533  
Mar25 230802 94.850 94.930 94.830 94.905 +0.050 13,572 74,629 -1,878  
Jun25 230802 95.015 95.105 95.000 95.080 +0.050 13,415 85,875 +725  
Sep25 230802 95.190 95.255 95.155 95.235 +0.050 9,902 42,802 -886  
Dec25 230802 95.315 95.390 95.290 95.370 +0.050 8,996 60,037 -591  
Mar26 230802 95.435 95.505 95.405 95.485 +0.050 7,686 43,497 +198  
Jun26 230802 95.535 95.605 95.515 95.590 +0.050 7,484 40,485 +517  
Sep26 230802 95.625 95.680 95.605 95.670 +0.045 3,536 19,566 +594  
Dec26 230802 95.705 95.745 95.680 95.735 +0.035 4,337 22,122 -31  
Mar27 230802 95.780 95.810 95.750 95.795 +0.025 4,182 17,703 +175  
Jun27 230802 95.825 95.865 95.800 95.840 +0.015 2,954 10,192 +80  
Sep27 230802 95.900 95.905 95.840 95.875 +0.010 1,238 5,452 -215  
Dec27 230802 95.895 95.905 95.870 95.900 +0.005 2,029 6,661 -582  
Total Volume and Open Interest 247,570 1,563,717 -13,204  
Ultra T-Bond(CBOT)
Sep23 230802 130~12 130~23 128~04 129~00 -1~08 286,174 1,536,133 +21,250  
Dec23 230802 130~30 132~16 130~02 130~28 -1~07 2 40 +1  
Mar24 230802 132~02 132~02 132~02 132~02 -1~07        
Total Volume and Open Interest 286,176 1,536,173 +21,251  
Ultra 10-Yr T-Note(CBOT)
Sep23 230802 116~090 116~170 115~130 115~280 -0~080 419,930 1,786,246 +24,184  
Dec23 230802 116~105 116~270 116~075 116~105 -0~080 0 2 +0  
Mar24 230802 116~035 116~035 116~035 116~035 -0~080        
Total Volume and Open Interest 419,930 1,786,248 +24,184  
30 Day Federal Funds(CBOT)
Aug23 230802 94.673 94.673 94.670 94.670 unch 43,503 397,352 +3,687  
Sep23 230802 94.660 94.660 94.650 94.655 unch 4,053 96,354 +485  
Oct23 230802 94.630 94.635 94.620 94.625 unch 28,303 293,315 +1,786  
Nov23 230802 94.580 94.595 94.575 94.585 +0.010 22,984 234,098 +962  
Dec23 230802 94.605 94.615 94.595 94.610 +0.010 10,583 71,593 -421  
Jan24 230802 94.620 94.635 94.605 94.625 +0.010 19,387 149,196 +3,745  
Total Volume and Open Interest 165,538 1,431,250 -308,448  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230802 146.96 146.96 146.63 146.67 -0.21 2,182 18,706 -844 Hover/Click
Dec23 230802 146.38 146.38 146.38 146.38 -0.21 0 1 +0 Hover/Click
Mar24 230802 146.38 146.38 146.38 146.38 -0.21       Hover/Click
Total Volume and Open Interest 2,182 18,707 -844  
Euro-Buxl(EUREX)
Sep23 230802 132.82 133.76 132.46 132.74 +0.26 69,692 197,554 -1,255  
Dec23 230802 132.52 133.50 132.46 132.60 +0.26 132 247 +121  
Mar24 230802 132.24 132.24 132.24 132.24 +0.26        
Total Volume and Open Interest 69,824 197,801 -1,134  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230802 132.34 132.87 132.21 132.45 +0.23 610,519 1,224,010 -44,545 Hover/Click
Dec23 230802 131.98 132.29 131.92 131.93 +0.23 263 2,958 +237 Hover/Click
Mar24 230802 131.93 131.93 131.93 131.93 +0.23       Hover/Click
Total Volume and Open Interest 610,782 1,226,968 -44,308  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230802 115.68 115.95 115.60 115.80 +0.19 516,889 1,297,853 -23,103 Hover/Click
Dec23 230802 117.11 117.16 117.04 117.16 +0.20 160 2,842 +134 Hover/Click
Mar24 230802 116.80 116.80 116.80 116.80 +0.19       Hover/Click
Total Volume and Open Interest 517,049 1,300,695 -22,969  
Euro-Schatz(EUREX)
Sep23 230802 105.01 105.12 105.00 105.10 +0.10 475,532 1,858,598 +297  
Dec23 230802 105.46 105.46 105.46 105.46 +0.10 0 633 +0  
Mar24 230802 104.93 104.93 104.93 104.93 +0.10        
Total Volume and Open Interest 475,532 1,859,231 +297  
3-Mth Euribor(EUREX)
Sep23 230802 96.190 96.190 96.190 96.190 +0.010 0 69 +0  
Dec23 230802 96.145 96.145 96.145 96.145 +0.025 0 19 +0  
Mar24 230802 96.235 96.235 96.235 96.235 +0.035 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230802 95~09 95~11 94~23 95~00 -0~04 180,046 509,789 -2,831 Hover/Click
Dec23 230802 95~08 95~08 95~08 95~08 -0~03 0 2 +0 Hover/Click
Total Volume and Open Interest 180,046 509,791 -2,831  
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 230802 96.175 96.190 96.170 96.190 +0.010 143,519 518,658 +5,474  
Dec23 230802 96.120 96.150 96.115 96.145 +0.030 120,628 508,253 -1,315  
Mar24 230802 96.205 96.240 96.195 96.235 +0.040 91,217 471,406 -185  
Total Volume and Open Interest 806,638 3,627,852 +8,327  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230802 95.75 95.77 95.73 95.77 +0.02 32,021 228,717 -8,329  
Dec23 230802 95.63 95.66 95.59 95.65 +0.02 15,982 196,748 -3,428  
Mar24 230802 95.62 95.64 95.56 95.64 +0.02 15,627 144,576 -1,061  
Jun24 230802 95.67 95.69 95.60 95.69 +0.03 12,564 123,863 -1,716  
Sep24 230802 95.78 95.82 95.72 95.81 +0.03 10,375 98,540 -1,607  
Dec24 230802 95.92 95.96 95.86 95.96 +0.04 13,021 68,166 -965  
Mar25 230802 96.04 96.06 95.96 96.06 +0.03 5,992 38,461 +726  
Jun25 230802 96.11 96.14 96.04 96.14 +0.03 4,797 28,340 +1,049  
Sep25 230802 96.18 96.19 96.12 96.19 +0.02 552 1,053 -133  
Dec25 230802 96.21 96.22 96.21 96.22 +0.02 52 821 -11  
Total Volume and Open Interest 111,011 930,940 -15,453  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230802 96.03 96.05 95.94 95.98 -0.05 160,665 1,010,011 -6,945  
Dec23 230802 95.98 95.98 95.98 95.98 -0.05        
Total Volume and Open Interest 160,665 1,010,011 -6,945  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230802 96.24 96.27 96.20 96.25 -0.01 200,051 783,512 -18,080  
Dec23 230802 96.25 96.25 96.25 96.25 -0.01        
Total Volume and Open Interest 200,051 783,512 -18,080  
Gold(CMX) Weekly Monthly
Aug23 230802 1948.4 1953.6 1933.2 1937.4 -3.3 1,025 4,343 -5,513 Hover/Click
Oct23 230802 1967.8 1972.4 1949.6 1955.5 -3.7 6,274 31,629 -202 Hover/Click
Dec23 230802 1988.9 1992.2 1969.1 1975.0 -3.8 139,955 380,919 +3,915 Hover/Click
Feb24 230802 2009.3 2012.4 1989.6 1995.5 -3.9 1,895 14,242 -89 Hover/Click
Apr24 230802 2028.7 2032.2 2011.2 2015.1 -4.1 749 6,675 -19 Hover/Click
Jun24 230802 2048.0 2048.1 2031.3 2034.5 -4.0 179 2,565 +9 Hover/Click
Aug24 230802 2064.1 2064.1 2049.5 2053.4 -3.7 9 590 +5 Hover/Click
Oct24 230802 2081.3 2081.3 2070.3 2070.3 -3.6 7 44 -1 Hover/Click
Dec24 230802 2099.9 2100.2 2083.5 2085.5 -3.5 9 825 +3 Hover/Click
Feb25 230802 2101.3 2101.3 2101.3 2101.3 -3.5 2 1 +0 Hover/Click
Apr25 230802 2120.5 2120.5 2120.5 2120.5 -3.5       Hover/Click
Jun25 230802 2127.3 2127.3 2127.3 2127.3 -3.5 0 290 +0 Hover/Click
Total Volume and Open Interest 150,721 444,586 -1,867  
Silver(CMX) Weekly Monthly
Sep23 230802 2448.0 2463.0 2376.0 2387.2 -45.4 45,398 114,008 +1,181 Hover/Click
Dec23 230802 2485.0 2498.5 2412.0 2423.4 -45.4 2,422 25,485 +603 Hover/Click
Mar24 230802 2523.5 2531.0 2453.5 2461.0 -45.4 197 3,630 +29 Hover/Click
May24 230802 2538.5 2553.5 2482.5 2485.7 -44.6 24 822 -4 Hover/Click
Jul24 230802 2508.7 2508.7 2508.7 2508.7 -44.6 8 327 +2 Hover/Click
Sep24 230802 2531.7 2531.7 2531.7 2531.7 -44.6 6 12 +1 Hover/Click
Dec24 230802 2562.0 2562.0 2562.0 2562.0 -44.4 8 20 +0 Hover/Click
Total Volume and Open Interest 48,336 144,808 +1,510  
Platinum(NYMEX) Weekly Monthly
Oct23 230802 939.8 943.9 925.7 930.4 -10.0 19,945 62,609 +193 Hover/Click
Jan24 230802 948.8 949.2 933.4 937.8 -9.7 929 4,679 +660 Hover/Click
Apr24 230802 948.0 952.8 942.5 945.7 -9.9 65 378 -26 Hover/Click
Jul24 230802 951.8 951.8 951.8 951.8 -9.8 8 41 -5 Hover/Click
Total Volume and Open Interest 20,955 67,717 +826  
Palladium(NYMEX) Weekly Monthly
Sep23 230802 1242.00 1253.50 1223.00 1241.80 +4.70 2,762 15,510 +127 Hover/Click
Dec23 230802 1249.00 1259.00 1240.50 1250.60 +3.30 252 2,895 +26 Hover/Click
Mar24 230802 1250.00 1262.60 1250.00 1262.60 +3.40 4 86 +0 Hover/Click
Total Volume and Open Interest 3,018 18,493 +153  
Copper(CMX) Weekly Monthly
Sep23 230802 391.00 392.10 383.40 384.35 -6.50 115,172 124,302 +2,447 Hover/Click
Dec23 230802 393.05 394.25 385.90 386.70 -6.30 31,433 72,111 +1,185 Hover/Click
Mar24 230802 394.70 395.65 387.80 388.70 -6.05 4,356 28,764 +324 Hover/Click
May24 230802 393.15 396.45 389.25 389.75 -5.85 749 6,659 +276 Hover/Click
Jul24 230802 395.50 396.90 390.40 390.50 -5.50 52 1,763 +18 Hover/Click
Total Volume and Open Interest 153,511 240,799 +3,643  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230802 35650 35728 35333 35403 -354 105,890 109,794 +2,785 Hover/Click
Dec23 230802 35965 36060 35684 35739 -353 52 521 -2 Hover/Click
Mar24 230802 36060 36060 35966 35966 -345 0 11 +0 Hover/Click
Jun24 230802 36031 36031 36031 36031 -345 0 2 +0 Hover/Click
Total Volume and Open Interest 105,942 110,328 +2,783  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230802 4580.00 4593.50 4527.75 4537.25 -64.00 1,299,434 2,203,867 +5,398 Hover/Click
Dec23 230802 4639.75 4644.75 4579.25 4588.25 -64.75 1,461 24,925 +4,192 Hover/Click
Mar24 230802 4689.75 4698.25 4634.25 4642.00 -65.25 13 2,463 +1 Hover/Click
Jun24 230802 4694.25 4694.25 4694.25 4694.25 -67.25 19 1,188 -19 Hover/Click
Total Volume and Open Interest 1,300,927 2,234,537 +9,572  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230802 15757.00 15789.75 15414.00 15473.00 -344.25 523,896 251,915 -3,942 Hover/Click
Dec23 230802 15970.00 15989.50 15612.00 15671.25 -347.00 1,359 8,438 +24 Hover/Click
Mar24 230802 16105.00 16191.25 15827.50 15881.00 -345.00 22 34 +5 Hover/Click
Total Volume and Open Interest 525,277 260,515 -3,913  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230802 2716.90 2728.30 2693.70 2704.00 -31.20 11,310 39,006 +348 Hover/Click
Dec23 230802 2722.40 2722.40 2722.40 2722.40 -29.70       Hover/Click
Mar24 230802 2742.50 2742.50 2742.50 2742.50 -29.90       Hover/Click
Total Volume and Open Interest 11,310 39,006 +348  
Volatility Index(CBOE)
Aug23 230802 15.50 17.20 15.35 16.70 +1.63 57,391 169,039 -7,416  
Sep23 230802 16.75 18.21 16.71 17.76 +1.19 46,556 111,813 +4,893  
Oct23 230802 17.60 18.80 17.58 18.38 +0.88 13,028 40,618 +847  
Nov23 230802 18.05 19.08 18.03 18.70 +0.74 5,208 24,988 +404  
Total Volume and Open Interest 132,792 397,085 -93  
S & P 600(CME)
Sep23 230802 1271.90 1271.90 1262.50 1271.90 -10.70 0 537 +0  
Dec23 230802 1285.50 1285.50 1285.50 1285.50 -10.80        
Total Volume and Open Interest 0 537 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230802 1994.50 1999.30 1966.00 1976.60 -27.40 171,527 523,300 +5,445 Hover/Click
Dec23 230802 2012.50 2019.30 1987.30 1997.10 -27.50 158 2,061 +63 Hover/Click
Mar24 230802 2016.30 2016.30 2010.60 2016.30 -27.20 0 16 +0 Hover/Click
Total Volume and Open Interest 171,685 525,377 +5,508  
Nikkei 225(CME)
Sep23 230802 33225 33225 32275 32380 -845 6,004 16,501 +6  
Dec23 230802 32975 33035 32175 32205 -915 12 54 +2  
Total Volume and Open Interest 6,016 16,555 +8  
Nikkei 225(SGX) Weekly Monthly
Sep23 230802 33400 33410 32565 32565 -825 61,009 128,599 +3,314  
Dec23 230802 33150 33150 32335 32335 -825 0 9,432 +10  
Mar24 230802 32275 32275 32275 32275 -820 0 581 +0  
Total Volume and Open Interest 61,013 149,581 +3,324  
Nikkei 225 Mini(JPX)
Sep23 230802 33390 33400 32585 32610 -800 1,159,587 403,483 -3,473  
Dec23 230802 33150 33165 32360 32360 -800 39,949 16,234 -103  
Mar24 230802 33075 33080 32295 32310 -800 2,925 3,639 -251  
Total Volume and Open Interest 1,260,161 494,130 -2,740  
Nikkei 225(JPX)
Sep23 230802 33390 33390 32590 32610 -800 86,734 206,486 +3,377  
Dec23 230802 33150 33160 32360 32360 -800 1,467 42,133 +38  
Mar24 230802 33110 33110 32310 32310 -800 34 4,620 +132  
Total Volume and Open Interest 88,247 300,642 +3,733  
Nikkei 225(CME) Yen
Sep23 230802 33185 33190 32250 32345 -855 23,995 51,531 -53  
Dec23 230802 32775 32775 32050 32115 -855 23 31 -14  
Mar24 230802 32065 32065 32065 32065 -855        
Total Volume and Open Interest 24,018 51,565 -67  
Nikkei 225(CME) e-Mini Yen
Sep23 230802 32345 32345 32345 32345 -855        
Dec23 230802 32115 32115 32115 32115 -855        
Mar24 230802 32065 32065 32065 32065 -855        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug23 230802 7370.0 7391.0 7298.5 7326.0 -95.0 40,041 198,814 -9,708  
Sep23 230802 7348.0 7383.0 7331.0 7348.0 -96.0 90 5,750 +1  
Oct23 230802 7367.0 7367.0 7367.0 7367.0 -96.0        
Dec23 230802 7435.0 7435.0 7399.0 7399.0 -96.0 0 2 +0  
Mar24 230802 7465.0 7465.0 7465.0 7465.0 -98.0        
Jun24 230802 7373.5 7373.5 7373.5 7373.5 -95.0        
Total Volume and Open Interest 40,131 204,567 -9,707  
Hang Seng Index(HKFE) Weekly Monthly
Aug23 230802 20010 20090 19485 19527 -501 154,200 97,815 +2,620  
Sep23 230802 19989 20030 19501 19537 -498 1,397 9,661 +214  
Oct23 230802 19585 19585 19585 19585 -502 0 1 +0  
Total Volume and Open Interest 156,422 119,002 -7,608  
DAX(EUREX) Weekly Monthly
Sep23 230802 16274.0 16305.0 16029.0 16086.0 -259.0 41,854 67,877 -4,225  
Dec23 230802 16262.0 16263.0 16192.0 16238.0 -262.0 20 101 +12  
Mar24 230802 16402.0 16402.0 16402.0 16402.0 -265.0 0 6 +0  
Total Volume and Open Interest 41,874 67,984 -4,213  
Mini-DAX(EUREX)
Sep23 230802 16289.0 16305.0 16030.0 16086.0 -259.0 30,532 11,758 -302  
Dec23 230802 16439.0 16439.0 16190.0 16238.0 -262.0 22 132 +2  
Mar24 230802 16402.0 16402.0 16402.0 16402.0 -265.0 0 3 +0  
Total Volume and Open Interest 30,554 11,893 -300  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230802 4418 4424 4340 4350 -79 818,049 3,007,037 -8,885  
Dec23 230802 4408 4421 4377 4378 -80 39 73,970 -35  
Mar24 230802 4410 4410 4410 4410 -81 0 14,396 +0  
Total Volume and Open Interest 818,088 3,111,614 -8,920  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230802 11216 11269 11151 11219 -119 22,245 140,671 -2,507  
Dec23 230802 11330 11330 11233 11257 -118 2 701 -3  
Mar24 230802 11205 11205 11205 11205 -123 0 94 +0  
Total Volume and Open Interest 22,247 141,466 -2,510  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230802 7641.50 7644.00 7502.50 7532.50 -118.50 87,186 556,819 -6,342  
Dec23 230802 7638.00 7649.00 7570.00 7595.50 -118.50 1 461 +1  
Mar24 230802 7638.50 7638.50 7638.50 7638.50 -118.50 0 261 +0  
Total Volume and Open Interest 87,187 558,535 -6,341  
SPI 200(SFE) Weekly Monthly
Sep23 230802 7397.0 7409.0 7286.0 7299.0 -100.0 43,784 258,749 -3,643  
Dec23 230802 7344.0 7344.0 7344.0 7344.0 -100.0 0 495 +0  
Mar24 230802 7277.0 7277.0 7277.0 7277.0 -100.0        
Total Volume and Open Interest 43,784 259,453 -3,643  
FTSE MIB(ISE)
Sep23 230802 29305.00 29330.00 28950.00 29102.00 -408.00 12,211 92,684 -1,054  
Dec23 230802 29200.00 29370.00 29070.00 29147.00 -403.00 15 732 +4  
Mar24 230802 29042.00 29042.00 29042.00 29042.00 -403.00        
Total Volume and Open Interest 12,226 93,416 -1,050  
KOSPI 200(KFE)
Sep23 230802 350.60 351.05 344.45 344.80 -7.55 218,331 280,150 -1,710  
Dec23 230802 353.35 353.35 346.50 346.95 -7.35 405 26,306 +499  
Mar24 230802 351.05 351.65 346.00 346.80 -7.00 66 16,527 -701  
Total Volume and Open Interest 218,802 347,041 -512  
GSCI(CME) Weekly Monthly
Aug23 230802 587.15 594.10 580.05 587.15 -4.55 47 590 -10  
Sep23 230802 589.65 589.65 578.40 589.65 -4.55        
Oct23 230802 587.15 587.15 587.15 587.15 -9.55        
Total Volume and Open Interest 47 590 -10  
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!