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 Thu August 03, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug23 230803 1431.00 1445.00 1424.75 1428.75 -1.00 2,092 2,021 -558 Hover/Click
Sep23 230803 1376.00 1397.50 1375.75 1382.00 +5.50 19,509 51,765 -1,707 Hover/Click
Nov23 230803 1321.50 1337.25 1318.50 1325.25 +4.00 128,967 309,784 -5,267 Hover/Click
Jan24 230803 1330.25 1346.00 1327.25 1334.25 +4.25 23,988 70,373 -1,089 Hover/Click
Mar24 230803 1329.00 1344.25 1326.00 1333.00 +3.75 21,180 89,985 -822 Hover/Click
May24 230803 1329.75 1344.50 1327.00 1334.00 +4.25 15,367 61,449 +2,436 Hover/Click
Jul24 230803 1328.00 1341.75 1325.25 1332.00 +4.25 7,535 32,256 +2,177 Hover/Click
Aug24 230803 1306.75 1321.50 1305.75 1313.25 +5.00 386 1,598 +3 Hover/Click
Sep24 230803 1269.50 1277.75 1268.00 1271.50 +5.50 48 1,110 +15 Hover/Click
Nov24 230803 1249.75 1261.00 1246.25 1254.25 +5.00 2,273 17,680 +145 Hover/Click
Jan25 230803 1258.50 1264.25 1258.50 1258.50 +4.75 2 442 -2 Hover/Click
Mar25 230803 1246.25 1246.25 1246.25 1246.25 +3.75 0 10 +0 Hover/Click
May25 230803 1239.50 1239.50 1239.50 1239.50 +4.25 0 940 +0 Hover/Click
Jul25 230803 1241.25 1241.25 1241.25 1241.25 +4.00 0 84 +0 Hover/Click
Total Volume and Open Interest 221,353 639,859 -4,670  
Soybean Meal(CBOT) Weekly Monthly
Aug23 230803 451.80 461.70 449.00 451.20 -0.60 1,102 1,770 -663 Hover/Click
Sep23 230803 424.70 434.80 424.10 427.10 +3.20 25,117 88,080 -661 Hover/Click
Oct23 230803 399.20 409.60 398.70 404.40 +6.00 15,973 66,194 +1,126 Hover/Click
Dec23 230803 393.70 403.20 392.40 398.50 +6.30 53,772 206,601 +130 Hover/Click
Jan24 230803 389.30 397.40 387.70 392.90 +5.60 13,680 54,653 -895 Hover/Click
Mar24 230803 380.70 388.60 379.70 383.90 +4.60 7,494 33,693 +643 Hover/Click
May24 230803 374.90 382.60 374.10 377.90 +4.30 3,903 20,066 +701 Hover/Click
Jul24 230803 374.40 381.20 373.10 376.90 +4.50 1,590 10,466 +425 Hover/Click
Aug24 230803 370.80 377.60 369.70 373.50 +4.40 103 2,418 +7 Hover/Click
Sep24 230803 366.80 372.80 365.50 368.80 +4.20 87 1,774 +7 Hover/Click
Total Volume and Open Interest 123,121 489,771 +884  
Soybean Oil(CBOT) Weekly Monthly
Aug23 230803 67.03 67.03 66.33 66.99 -0.32 542 1,347 -393 Hover/Click
Sep23 230803 64.70 64.75 63.55 64.04 -0.62 27,057 83,507 -1,960 Hover/Click
Oct23 230803 62.02 62.11 60.88 61.43 -0.63 14,787 55,153 +1,679 Hover/Click
Dec23 230803 60.68 60.74 59.44 60.04 -0.67 51,511 191,307 +887 Hover/Click
Jan24 230803 60.30 60.30 59.04 59.63 -0.64 12,252 50,318 +1,955 Hover/Click
Mar24 230803 59.74 59.89 58.70 59.27 -0.60 9,521 36,821 -1,021 Hover/Click
May24 230803 59.35 59.55 58.43 58.97 -0.60 4,081 22,781 +246 Hover/Click
Jul24 230803 59.04 59.20 58.04 58.57 -0.63 2,726 22,257 +306 Hover/Click
Aug24 230803 57.76 57.94 57.73 57.90 -0.62 119 2,432 -28 Hover/Click
Sep24 230803 57.09 57.60 56.71 57.16 -0.61 63 1,771 -2 Hover/Click
Total Volume and Open Interest 123,254 475,393 +1,732  
Canola(WCE) Weekly Monthly
Nov23 230803 772.9 788.4 772.0 780.9 +6.9 22,123 149,708 +2,550 Hover/Click
Jan24 230803 778.0 792.1 776.1 784.2 +5.9 11,127 60,303 +4,002 Hover/Click
Mar24 230803 782.0 793.5 778.6 785.6 +4.7 1,590 19,725 -202 Hover/Click
May24 230803 779.3 790.8 778.6 783.5 +4.2 1,127 8,686 +478 Hover/Click
Jul24 230803 775.9 786.5 774.0 779.5 +3.7 766 3,160 -411 Hover/Click
Total Volume and Open Interest 36,745 244,549 +6,427  
Corn(CBOT) Weekly Monthly
Sep23 230803 486.25 489.75 480.25 480.75 -7.50 116,230 377,090 +1,320 Hover/Click
Dec23 230803 499.00 502.75 493.00 493.50 -7.00 161,799 610,425 +6,555 Hover/Click
Mar24 230803 512.75 516.25 506.50 507.25 -6.75 31,459 134,689 +3,174 Hover/Click
May24 230803 522.25 524.00 514.75 515.50 -6.75 9,985 49,071 +2,445 Hover/Click
Jul24 230803 525.25 528.50 519.25 520.25 -6.50 10,401 69,470 -946 Hover/Click
Sep24 230803 513.50 517.25 510.00 511.25 -4.00 3,381 16,495 +1,318 Hover/Click
Dec24 230803 511.50 514.75 508.50 510.00 -3.25 6,914 56,133 -328 Hover/Click
Mar25 230803 519.50 523.25 518.00 519.00 -2.75 21 1,623 +10 Hover/Click
May25 230803 524.75 524.75 522.75 523.50 -2.75 0 101 +0 Hover/Click
Jul25 230803 524.75 525.00 524.25 525.00 -3.00 0 205 +0 Hover/Click
Total Volume and Open Interest 340,208 1,317,852 +13,554  
Wheat(CBOT) Weekly Monthly
Sep23 230803 639.25 648.25 626.25 627.00 -13.00 69,422 131,326 -132 Hover/Click
Dec23 230803 667.00 675.50 654.25 655.00 -12.25 42,325 109,534 +4,016 Hover/Click
Mar24 230803 691.00 698.50 680.00 681.75 -9.50 15,915 40,917 +1,735 Hover/Click
May24 230803 704.75 710.75 694.75 697.25 -7.50 6,491 14,873 +1,355 Hover/Click
Jul24 230803 706.25 714.75 701.50 704.50 -4.75 4,664 18,573 +202 Hover/Click
Sep24 230803 719.00 722.50 710.75 713.50 -3.75 898 2,456 +199 Hover/Click
Total Volume and Open Interest 140,394 324,589 +7,552  
Wheat(KCBT) Weekly Monthly
Sep23 230803 787.00 794.25 763.75 767.50 -19.50 29,274 70,221 -2,559 Hover/Click
Dec23 230803 802.00 808.50 780.75 782.00 -19.00 20,996 69,187 -1,397 Hover/Click
Mar24 230803 807.50 814.50 788.00 789.25 -18.00 10,826 34,023 +244 Hover/Click
May24 230803 807.50 814.75 789.25 791.00 -16.75 2,471 6,634 +742 Hover/Click
Jul24 230803 785.50 792.25 772.00 775.50 -11.25 784 4,384 +5 Hover/Click
Sep24 230803 782.25 791.25 774.25 776.50 -10.25 219 1,155 -40 Hover/Click
Dec24 230803 790.25 797.75 782.25 784.25 -10.00 52 838 +14 Hover/Click
Total Volume and Open Interest 64,622 186,603 -2,991  
Wheat(MGE) Weekly Monthly
Sep23 230803 849.00 858.50 833.00 833.50 -15.50 7,034 28,005 -227 Hover/Click
Dec23 230803 863.25 873.00 847.00 847.50 -14.75 4,037 16,978 +339 Hover/Click
Mar24 230803 874.25 879.50 858.00 858.75 -12.25 1,002 4,379 +111 Hover/Click
May24 230803 865.50 869.00 858.50 858.50 -10.75 129 406 -14 Hover/Click
Jul24 230803 850.00 859.00 847.75 847.75 -8.50 173 228 +51 Hover/Click
Sep24 230803 813.00 815.00 810.75 810.75 -6.00 114 403 -1 Hover/Click
Total Volume and Open Interest 12,489 50,505 +259  
Oats(CBOT) Weekly Monthly
Sep23 230803 430.50 438.00 418.75 424.50 -9.75 257 1,112 -107 Hover/Click
Dec23 230803 452.50 456.75 438.50 444.00 -9.25 360 3,079 +85 Hover/Click
Mar24 230803 467.75 472.00 460.50 460.50 -8.50 14 360 +0 Hover/Click
May24 230803 475.00 475.00 461.50 465.50 -10.25 0 32 +0 Hover/Click
Total Volume and Open Interest 632 4,598 -23  
Rough Rice(CBOT) Weekly Monthly
Sep23 230803 15.94 16.18 15.88 16.08 +0.14 879 7,968 -175 Hover/Click
Nov23 230803 16.16 16.36 16.11 16.26 +0.12 271 1,708 +128 Hover/Click
Jan24 230803 16.46 16.51 16.25 16.43 +0.10 7 162 +2 Hover/Click
Mar24 230803 16.50 16.50 16.50 16.50 +0.10 0 3 +0 Hover/Click
Total Volume and Open Interest 1,157 9,845 -45  
Live Cattle(CME) Weekly Monthly
Aug23 230803 178.000 178.830 177.630 178.500 +0.465 10,732 34,808 -3,511 Hover/Click
Oct23 230803 180.400 181.650 180.080 181.300 +0.800 31,850 137,663 +557 Hover/Click
Dec23 230803 184.435 185.850 184.300 185.550 +0.950 15,811 67,918 +1,060 Hover/Click
Feb24 230803 188.035 189.400 187.850 189.200 +1.150 10,465 33,021 +942 Hover/Click
Apr24 230803 190.200 191.500 189.985 191.380 +1.180 6,789 24,661 +1,223 Hover/Click
Jun24 230803 183.800 184.830 183.400 184.450 +0.820 3,151 16,939 +590 Hover/Click
Total Volume and Open Interest 79,180 320,998 +952  
Feeder Cattle(CME) Weekly Monthly
Aug23 230803 246.830 248.050 246.150 247.950 +1.120 3,915 11,707 -687 Hover/Click
Sep23 230803 250.435 251.800 249.650 251.650 +1.550 7,340 19,131 +703 Hover/Click
Oct23 230803 251.830 253.600 251.400 253.435 +1.585 4,188 10,317 +527 Hover/Click
Nov23 230803 252.535 254.350 252.150 254.130 +1.550 2,113 7,098 +318 Hover/Click
Jan24 230803 250.880 252.750 250.630 252.550 +1.565 1,200 6,331 +52 Hover/Click
Mar24 230803 251.700 253.250 251.300 253.185 +1.435 298 1,695 +14 Hover/Click
Apr24 230803 254.330 255.900 254.080 255.785 +1.185 137 937 +3 Hover/Click
Total Volume and Open Interest 19,382 58,200 +1,015  
Lean Hogs(CME) Weekly Monthly
Aug23 230803 101.880 101.950 100.780 101.000 -1.680 6,568 21,678 -1,629 Hover/Click
Oct23 230803 83.550 83.780 81.030 82.050 -2.830 27,302 85,432 +1,063 Hover/Click
Dec23 230803 75.730 75.830 73.400 74.550 -2.330 12,985 49,504 +1,862 Hover/Click
Feb24 230803 79.830 79.830 77.550 78.750 -1.880 10,044 27,764 +1,453 Hover/Click
Apr24 230803 83.950 84.150 82.200 83.550 -1.200 3,255 14,746 +224 Hover/Click
May24 230803 86.900 88.050 86.430 87.950 -0.600 68 687 +0  
Jun24 230803 94.550 94.550 92.900 94.150 -0.630 924 6,900 +123 Hover/Click
Jul24 230803 95.080 95.080 93.280 94.450 -0.630 313 1,557 +103 Hover/Click
Total Volume and Open Interest 61,891 209,937 +3,379  
Class III Milk(CME) Weekly Monthly
Aug23 230803 17.40 17.40 16.97 17.09 -0.40 769 4,899 -172 Hover/Click
Sep23 230803 17.46 17.47 17.08 17.19 -0.34 952 5,347 +236 Hover/Click
Oct23 230803 17.86 17.86 17.54 17.67 -0.30 202 2,806 +47 Hover/Click
Nov23 230803 18.21 18.21 17.92 18.00 -0.22 75 1,838 -10 Hover/Click
Dec23 230803 18.15 18.16 18.01 18.07 -0.15 129 1,645 +66 Hover/Click
Jan24 230803 18.13 18.17 17.99 18.06 -0.05 21 763 -1 Hover/Click
Feb24 230803 18.02 18.02 18.02 18.02 -0.05 16 648 +12 Hover/Click
Mar24 230803 18.14 18.14 18.06 18.06 -0.09 16 543 +8 Hover/Click
Apr24 230803 18.13 18.13 18.13 18.13 -0.07 26 345 +25 Hover/Click
May24 230803 18.27 18.27 18.22 18.27 unch 25 322 +25 Hover/Click
Jun24 230803 18.22 18.22 18.21 18.22 unch 37 379 +0 Hover/Click
Jul24 230803 18.30 18.30 18.30 18.30 -0.02 5 203 +5 Hover/Click
Aug24 230803 18.35 18.35 18.35 18.35 -0.05 5 240 +5 Hover/Click
Total Volume and Open Interest 2,298 20,525 -6,870  
Cocoa(ICE) Weekly Monthly
Sep23 230803 3550 3559 3484 3491 -71 29,107 122,697 -7,825 Hover/Click
Dec23 230803 3545 3551 3482 3488 -63 32,509 131,113 +4,611 Hover/Click
Mar24 230803 3524 3527 3466 3472 -57 10,383 59,435 +726 Hover/Click
May24 230803 3493 3502 3452 3456 -47 2,194 17,664 +301 Hover/Click
Jul24 230803 3466 3474 3429 3440 -34 508 12,276 +24 Hover/Click
Sep24 230803 3427 3439 3395 3409 -30 115 5,669 -16 Hover/Click
Dec24 230803 3395 3395 3352 3367 -28 18 1,683 -1 Hover/Click
Total Volume and Open Interest 74,849 350,955 -2,166  
Coffee "C"(ICE) Weekly Monthly
Sep23 230803 166.35 168.30 164.00 164.75 -2.20 20,153 81,737 -2,259 Hover/Click
Dec23 230803 165.85 167.50 163.30 164.00 -2.35 13,063 63,561 +924 Hover/Click
Mar24 230803 166.75 168.30 164.35 165.05 -2.25 4,851 25,719 +317 Hover/Click
May24 230803 167.20 168.95 165.10 165.80 -2.25 1,608 11,358 +332 Hover/Click
Jul24 230803 168.65 168.95 165.75 166.35 -2.30 419 5,179 -25 Hover/Click
Sep24 230803 168.85 169.75 166.45 167.00 -2.45 220 3,484 -17 Hover/Click
Total Volume and Open Interest 40,510 198,202 -701  
Orange Juice(ICE) Weekly Monthly
Sep23 230803 301.00 301.25 295.30 299.25 -3.25 312 7,898 -71 Hover/Click
Nov23 230803 288.65 288.75 282.00 285.05 -3.75 195 1,955 +70 Hover/Click
Jan24 230803 278.60 279.95 274.60 276.45 -5.85 54 584 +9 Hover/Click
Mar24 230803 271.00 271.00 271.00 271.00 -6.20 12 52 +8 Hover/Click
May24 230803 258.00 258.00 258.00 258.00 -3.85 1 14 +1 Hover/Click
Jul24 230803 252.20 252.20 252.20 252.20 -3.85       Hover/Click
Total Volume and Open Interest 574 10,503 +17  
Sugar #11(ICE) Weekly Monthly
Oct23 230803 24.21 24.42 23.71 24.02 -0.18 49,558 394,106 +8 Hover/Click
Mar24 230803 24.40 24.58 23.92 24.19 -0.20 25,359 236,302 +1,889 Hover/Click
May24 230803 23.07 23.22 22.63 22.89 -0.16 9,091 96,917 +864 Hover/Click
Jul24 230803 22.29 22.41 21.90 22.12 -0.14 4,738 95,659 +136 Hover/Click
Oct24 230803 21.75 21.85 21.41 21.61 -0.11 2,484 47,589 -212 Hover/Click
Mar25 230803 21.43 21.51 21.13 21.30 -0.10 671 24,591 -70 Hover/Click
May25 230803 20.09 20.09 19.75 19.89 -0.10 358 7,074 +139 Hover/Click
Jul25 230803 19.27 19.27 18.97 19.07 -0.12 143 7,835 -22 Hover/Click
Total Volume and Open Interest 92,590 919,658 +2,793  
London Cocoa(LCE) Weekly Monthly
Sep23 230803 2700 2711 2650 2653 -47 11,150 68,933 -7,525 Hover/Click
Dec23 230803 2720 2729 2671 2674 -43 8,415 76,058 +990 Hover/Click
Mar24 230803 2668 2682 2629 2632 -38 5,040 110,321 +164 Hover/Click
May24 230803 2618 2638 2590 2593 -33 3,105 31,214 +628 Hover/Click
Jul24 230803 2580 2599 2553 2556 -32 1,397 21,530 +214 Hover/Click
Sep24 230803 2558 2575 2532 2536 -28 152 10,093 -20 Hover/Click
Dec24 230803 2545 2545 2499 2504 -27 37 6,171 +7 Hover/Click
Total Volume and Open Interest 29,306 325,910 -5,542  
London Sugar(LCE) Weekly Monthly
Oct23 230803 698.90 701.50 691.30 699.00 +1.80 6,392 38,718 +624 Hover/Click
Dec23 230803 688.00 688.30 680.20 686.00 +2.30 4,485 22,083 +195 Hover/Click
Mar24 230803 671.30 674.20 665.80 671.60 +1.80 3,434 11,876 +44 Hover/Click
May24 230803 655.50 657.70 648.60 654.60 +0.60 965 9,068 +239 Hover/Click
Aug24 230803 632.40 633.20 623.50 629.30 -1.10 172 2,969 +30 Hover/Click
Total Volume and Open Interest 15,515 89,337 +1,192  
Cotton(ICE) Weekly Monthly
Oct23 230803 84.94 85.28 83.85 85.28 +0.20 7 104 -2 Hover/Click
Dec23 230803 84.53 85.32 83.25 84.70 +0.11 20,014 139,025 +2,589 Hover/Click
Mar24 230803 84.55 85.40 83.42 84.81 +0.06 6,451 38,701 +1,417 Hover/Click
May24 230803 84.97 85.45 83.60 84.88 +0.01 2,030 10,835 +290 Hover/Click
Jul24 230803 84.75 85.04 83.34 84.53 +0.01 867 7,057 +226 Hover/Click
Oct24 230803 81.03 81.03 81.03 81.03 +0.09       Hover/Click
Total Volume and Open Interest 29,691 211,204 +4,624  
Crude Oil(NYM) Weekly Monthly
Sep23 230803 79.77 81.86 78.69 81.55 +2.06 307,859 345,150 -3,539 Hover/Click
Oct23 230803 79.40 81.40 78.33 81.08 +1.95 105,363 228,555 -2,228 Hover/Click
Nov23 230803 78.93 80.93 77.96 80.61 +1.88 64,660 135,511 +884 Hover/Click
Dec23 230803 78.49 80.45 77.56 80.12 +1.80 98,015 244,150 +218 Hover/Click
Jan24 230803 78.20 79.95 77.17 79.63 +1.74 26,834 73,992 +4,568 Hover/Click
Feb24 230803 77.52 79.44 76.80 79.15 +1.69 12,480 44,399 +74 Hover/Click
Mar24 230803 77.09 78.98 76.39 78.69 +1.67 17,145 62,691 +117 Hover/Click
Apr24 230803 76.64 78.35 75.96 78.22 +1.63 5,527 28,697 +383 Hover/Click
May24 230803 76.00 78.02 75.65 77.78 +1.61 4,205 26,730 +345 Hover/Click
Jun24 230803 75.84 77.58 75.14 77.32 +1.58 28,413 119,941 -1,208 Hover/Click
Jul24 230803 75.10 77.07 74.93 76.84 +1.55 2,729 23,357 -482 Hover/Click
Aug24 230803 74.67 76.60 74.57 76.38 +1.53 605 16,344 -69 Hover/Click
Sep24 230803 74.53 76.11 74.09 75.94 +1.51 3,916 39,655 -167 Hover/Click
Oct24 230803 75.69 75.69 74.02 75.51 +1.48 1,260 15,707 +306 Hover/Click
Nov24 230803 75.26 75.29 75.04 75.10 +1.45 691 18,616 +180 Hover/Click
Dec24 230803 73.39 74.92 72.79 74.70 +1.42 33,038 127,307 +827 Hover/Click
Total Volume and Open Interest 731,534 1,752,072 +2,003  
e-miNY Crude Oil(NYM)
Sep23 230803 79.725 81.875 78.700 81.550 +2.050 8,994 2,569 +166  
Oct23 230803 79.350 81.400 78.350 81.075 +1.950 645 670 +22  
Nov23 230803 78.850 80.900 77.975 80.600 +1.875 34 56 +5  
Dec23 230803 78.425 80.425 77.550 80.125 +1.800 79 341 +0  
Jan24 230803 79.625 79.900 77.200 79.625 +1.725 4 27 -1  
Feb24 230803 79.150 79.150 79.150 79.150 +1.700 0 16 +0  
Mar24 230803 77.300 78.700 77.300 78.700 +1.675 4 15 +1  
Apr24 230803 76.800 78.400 76.000 78.225 +1.625 12 8 +1  
May24 230803 77.775 77.775 77.775 77.775 +1.600 0 2 +0  
Jun24 230803 77.325 77.325 77.325 77.325 +1.575 0 28 +0  
Total Volume and Open Interest 9,795 3,806 +185  
NY Harbor ULSD(NYM) Weekly Monthly
Sep23 230803 301.50 309.27 296.33 307.49 +7.06 75,580 87,795 -3,743 Hover/Click
Oct23 230803 298.75 305.72 293.74 304.33 +6.72 54,107 50,777 +113 Hover/Click
Nov23 230803 293.71 300.10 289.40 298.93 +6.09 33,951 39,289 -522 Hover/Click
Dec23 230803 288.20 293.84 284.19 292.82 +5.54 37,210 49,847 +317 Hover/Click
Jan24 230803 283.39 289.64 280.65 288.72 +5.28 11,601 18,753 +683 Hover/Click
Feb24 230803 278.02 285.80 277.23 284.92 +5.25 6,543 9,837 -35 Hover/Click
Mar24 230803 275.00 281.22 273.10 280.52 +5.27 8,154 16,882 +751 Hover/Click
Apr24 230803 268.19 275.88 268.19 275.23 +5.15 3,424 9,413 +257 Hover/Click
May24 230803 267.44 272.16 265.48 271.48 +5.08 1,662 4,250 +62 Hover/Click
Jun24 230803 263.20 269.31 261.99 268.63 +5.07 3,450 16,870 -70 Hover/Click
Jul24 230803 263.57 267.79 260.64 267.41 +5.23 637 2,303 -5 Hover/Click
Aug24 230803 265.00 267.05 265.00 266.62 +5.23 432 1,605 +20 Hover/Click
Sep24 230803 265.00 266.40 265.00 265.86 +5.24 292 2,031 -16 Hover/Click
Oct24 230803 264.00 265.00 263.93 264.69 +5.08 82 946 -6 Hover/Click
Total Volume and Open Interest 238,660 327,559 -1,953  
RBOB Gasoline(NYM) Weekly Monthly
Sep23 230803 278.70 278.70 271.31 276.47 -1.11 62,863 123,600 -1,155 Hover/Click
Oct23 230803 253.65 255.50 248.47 253.33 -0.26 49,559 81,892 +1,957 Hover/Click
Nov23 230803 243.20 246.13 239.72 244.28 +0.37 25,512 39,904 +348 Hover/Click
Dec23 230803 236.15 239.02 233.05 237.58 +1.02 18,556 41,182 +2,485 Hover/Click
Jan24 230803 232.19 235.47 229.81 234.26 +1.26 9,655 29,477 +1,612 Hover/Click
Feb24 230803 229.70 234.87 229.27 233.71 +1.31 5,399 11,475 -564 Hover/Click
Mar24 230803 231.50 235.57 230.14 234.51 +1.28 3,856 13,904 +434 Hover/Click
Apr24 230803 251.63 254.09 249.68 253.38 +1.52 1,718 6,080 +337 Hover/Click
May24 230803 250.81 252.92 249.08 252.92 +1.64 769 2,116 +99 Hover/Click
Jun24 230803 247.43 251.75 246.45 250.82 +1.77 1,396 7,666 -18 Hover/Click
Total Volume and Open Interest 180,425 364,547 +5,631  
e-miNY RBOB Gasoline(NYM)
Sep23 230803 276.47 276.47 276.47 276.47 -1.11 2 2 +2  
Oct23 230803 253.33 253.33 253.33 253.33 -0.26        
Nov23 230803 244.28 244.28 244.28 244.28 +0.37        
Dec23 230803 237.58 237.58 237.58 237.58 +1.02        
Total Volume and Open Interest 2 2 +2  
Natural Gas(NYM) Weekly Monthly
Sep23 230803 2.484 2.586 2.474 2.565 +0.088 135,522 331,443 +3,720 Hover/Click
Oct23 230803 2.592 2.685 2.580 2.670 +0.084 46,736 110,708 +2,959 Hover/Click
Nov23 230803 2.998 3.075 2.986 3.063 +0.065 29,272 112,246 +4,272 Hover/Click
Dec23 230803 3.445 3.506 3.428 3.497 +0.055 15,720 55,569 +1,178 Hover/Click
Jan24 230803 3.670 3.724 3.656 3.719 +0.051 21,599 87,541 +980 Hover/Click
Feb24 230803 3.602 3.654 3.595 3.650 +0.043 6,621 38,459 +522 Hover/Click
Mar24 230803 3.339 3.383 3.331 3.375 +0.029 11,669 75,156 +1,413 Hover/Click
Apr24 230803 3.056 3.095 3.047 3.085 +0.017 12,323 68,673 +615 Hover/Click
May24 230803 3.052 3.080 3.036 3.074 +0.016 4,969 34,480 -371 Hover/Click
Jun24 230803 3.145 3.169 3.128 3.165 +0.012 2,136 16,831 +164 Hover/Click
Jul24 230803 3.249 3.273 3.232 3.268 +0.009 2,166 16,289 +767 Hover/Click
Aug24 230803 3.300 3.320 3.283 3.315 +0.005 1,429 15,016 +123 Hover/Click
Sep24 230803 3.279 3.299 3.262 3.296 +0.006 1,657 15,548 +163 Hover/Click
Oct24 230803 3.365 3.384 3.349 3.381 +0.004 2,100 38,416 +256 Hover/Click
Nov24 230803 3.735 3.747 3.715 3.737 -0.001 1,596 13,859 +124 Hover/Click
Dec24 230803 4.175 4.182 4.145 4.171 -0.002 1,187 18,812 +342 Hover/Click
Total Volume and Open Interest 299,998 1,206,160 +17,394  
Brent Crude Oil(ICE) Weekly Monthly
Oct23 230803 83.46 85.41 82.36 85.14 +1.94 297,771 563,614 -5,810 Hover/Click
Nov23 230803 83.05 84.98 82.00 84.69 +1.88 165,399 348,510 +10,580 Hover/Click
Dec23 230803 82.63 84.53 81.62 84.25 +1.84 163,308 316,037 +5,168 Hover/Click
Jan24 230803 82.10 84.09 81.23 83.80 +1.81 46,581 118,090 -1,001 Hover/Click
Feb24 230803 81.66 83.64 80.84 83.36 +1.79 33,177 104,709 +3,525 Hover/Click
Mar24 230803 81.34 83.18 80.45 82.91 +1.75 31,241 100,558 -1,067 Hover/Click
Apr24 230803 81.04 82.75 80.10 82.49 +1.72 12,266 36,679 +2,445 Hover/Click
May24 230803 80.46 82.33 79.73 82.09 +1.70 8,949 34,690 +157 Hover/Click
Jun24 230803 80.17 81.91 79.38 81.68 +1.67 40,317 115,653 +4,917 Hover/Click
Jul24 230803 79.70 81.47 79.03 81.28 +1.64 3,399 23,712 +687 Hover/Click
Aug24 230803 79.30 81.06 78.68 80.87 +1.61 2,851 19,351 -172 Hover/Click
Sep24 230803 78.84 80.68 78.34 80.48 +1.59 8,385 35,429 +5,648 Hover/Click
Oct24 230803 80.09 80.09 80.09 80.09 +1.55 1,818 15,805 +184 Hover/Click
Nov24 230803 79.71 79.71 79.71 79.71 +1.53 1,353 16,483 +698 Hover/Click
Total Volume and Open Interest 872,831 2,206,066 +26,583  
Gas Oil(ICE) Weekly Monthly
Aug23 230803 893.75 915.00 873.25 899.50 +15.00 39,900 79,555 -5,734 Hover/Click
Sep23 230803 880.50 900.75 862.00 884.75 +15.00 126,118 165,604 +7,192 Hover/Click
Oct23 230803 866.75 886.25 850.00 872.25 +15.50 106,591 100,544 +4,057 Hover/Click
Nov23 230803 847.00 865.50 832.50 853.50 +14.00 55,948 58,326 +209 Hover/Click
Dec23 230803 826.50 842.75 812.00 832.00 +12.75 89,291 102,100 +935 Hover/Click
Jan24 230803 814.50 830.75 802.00 820.25 +11.75 23,444 33,510 -49 Hover/Click
Feb24 230803 805.00 820.50 793.50 811.25 +11.50 10,897 27,842 +596 Hover/Click
Mar24 230803 794.50 811.00 785.00 802.75 +11.50 18,893 38,849 +2,286 Hover/Click
Apr24 230803 784.75 802.00 777.25 794.25 +11.50 4,449 15,493 +576 Hover/Click
May24 230803 777.00 793.75 770.75 786.75 +11.50 3,528 11,464 +1,424 Hover/Click
Total Volume and Open Interest 503,203 738,623 +11,531  
WTI Crude Oil(ICE) Weekly Monthly
Sep23 230803 79.75 81.86 78.69 81.55 +2.06 41,302 81,940 -5,773 Hover/Click
Oct23 230803 79.37 81.40 78.33 81.08 +1.95 54,288 77,951 -3,550 Hover/Click
Nov23 230803 78.95 80.91 77.97 80.61 +1.88 31,554 36,465 +1,582 Hover/Click
Dec23 230803 78.53 80.41 77.58 80.12 +1.80 28,870 111,016 +2,643 Hover/Click
Jan24 230803 78.10 79.92 77.33 79.63 +1.74 7,475 15,016 +340 Hover/Click
Feb24 230803 76.95 79.43 76.92 79.15 +1.69 2,484 9,620 +592 Hover/Click
Mar24 230803 77.87 78.95 77.84 78.69 +1.67 1,426 15,064 -189 Hover/Click
Apr24 230803 77.56 78.47 77.56 78.22 +1.63 309 7,508 +2 Hover/Click
May24 230803 77.14 78.01 77.14 77.78 +1.61 177 4,823 +87 Hover/Click
Jun24 230803 75.75 77.56 75.75 77.32 +1.58 6,879 40,921 -58 Hover/Click
Jul24 230803 76.84 76.84 76.84 76.84 +1.55 193 5,405 +56 Hover/Click
Aug24 230803 76.38 76.38 76.38 76.38 +1.53 64 4,659 +62 Hover/Click
Sep24 230803 75.94 75.94 75.94 75.94 +1.51 168 11,094 +64 Hover/Click
Oct24 230803 75.51 75.51 75.51 75.51 +1.48 50 2,486 +50 Hover/Click
Nov24 230803 75.10 75.10 75.10 75.10 +1.45 54 3,626 +51 Hover/Click
Dec24 230803 73.28 74.94 73.28 74.70 +1.42 7,068 42,757 +219 Hover/Click
Total Volume and Open Interest 185,053 521,014 -2,702  
US Dollar Index(ICE) Weekly Monthly
Sep23 230803 102.415 102.655 102.175 102.350 -0.040 14,725 30,910 +126 Hover/Click
Dec23 230803 102.070 102.260 101.900 102.000 -0.035 75 520 +7 Hover/Click
Mar24 230803 101.645 101.645 101.645 101.645 -0.035 0 4 +0 Hover/Click
Total Volume and Open Interest 14,800 31,435 +133  
Australian Dollar(CME) Weekly Monthly
Sep23 230803 65.49 65.78 65.24 65.57 +0.01 97,713 159,438 +13,245 Hover/Click
Dec23 230803 65.70 65.98 65.45 65.78 +0.01 235 1,081 +4 Hover/Click
Mar24 230803 65.96 65.96 65.65 65.96 +0.01 3 92 +0 Hover/Click
Total Volume and Open Interest 98,779 161,298 +13,643  
British Pound(CME) Weekly Monthly
Sep23 230803 127.13 127.31 126.23 127.03 -0.19 97,418 208,544 -3,776 Hover/Click
Dec23 230803 127.04 127.27 126.25 127.04 -0.16 286 11,225 +99 Hover/Click
Mar24 230803 127.15 127.23 126.26 127.02 -0.14 9 243 -1 Hover/Click
Total Volume and Open Interest 98,313 220,906 -3,867  
Canadian Dollar(CME) Weekly Monthly
Sep23 230803 74.97 75.07 74.79 74.93 -0.05 104,698 148,248 -3,091 Hover/Click
Dec23 230803 75.05 75.15 74.88 75.01 -0.05 160 3,703 +65 Hover/Click
Mar24 230803 75.09 75.09 74.97 75.09 -0.05 1 333 -1 Hover/Click
Jun24 230803 75.11 75.23 74.99 75.11 -0.05 1 76 +0 Hover/Click
Total Volume and Open Interest 104,883 152,606 -3,028  
Japanese Yen(CME) Weekly Monthly
Sep23 230803 70.28 70.87 69.97 70.56 +0.25 149,672 225,976 -1,128 Hover/Click
Dec23 230803 71.33 71.90 71.00 71.59 +0.26 487 1,994 -9 Hover/Click
Mar24 230803 72.68 72.68 72.18 72.68 +0.27 0 55 +0 Hover/Click
Total Volume and Open Interest 151,573 229,015 -1,127  
Swiss Franc(CME) Weekly Monthly
Sep23 230803 114.50 115.04 114.19 114.82 +0.27 16,101 42,966 +140 Hover/Click
Dec23 230803 115.73 116.13 115.32 115.95 +0.26 198 747 +9 Hover/Click
Mar24 230803 116.85 117.28 116.54 117.13 +0.28 3 128 -2 Hover/Click
Total Volume and Open Interest 16,302 43,983 +147  
EuroFX(CME) Weekly Monthly
Sep23 230803 109.63 109.86 109.35 109.66 -0.02 155,624 737,436 +6,746 Hover/Click
Dec23 230803 110.16 110.35 109.85 110.15 -0.02 790 9,407 +104 Hover/Click
Mar24 230803 110.50 110.81 110.42 110.71 -0.01 64 1,838 +22 Hover/Click
Total Volume and Open Interest 157,286 755,156 +6,503  
Mexican Peso(CME) Weekly Monthly
Sep23 230803 581.75 583.50 569.00 573.25 -9.00 47,470 236,375 -1,703 Hover/Click
Dec23 230803 565.00 573.25 560.00 563.63 -8.75 4 34 +1 Hover/Click
Total Volume and Open Interest 47,477 236,446 -1,703  
Brazilian Real(CME) Weekly Monthly
Sep23 230803 206.30 207.10 202.15 203.50 -3.35 8,706 44,895 -839 Hover/Click
Oct23 230803 204.95 204.95 201.35 202.65 -3.30 10 91 +6  
Nov23 230803 201.80 201.80 201.35 201.80 -3.30        
Dec23 230803 201.40 201.40 201.40 201.40 -3.15 1 2 +1 Hover/Click
Total Volume and Open Interest 8,717 44,988 -832  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230803 122~050 122~080 120~030 120~110 -1~300 385,474 1,290,562 +18,478 Hover/Click
Dec23 230803 122~090 122~090 120~110 120~180 -1~310 954 3,254 +373 Hover/Click
Mar24 230803 120~200 120~200 120~200 120~200 -1~310 0 2 +0 Hover/Click
Total Volume and Open Interest 386,428 1,293,818 +18,851  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230803 110~265 110~270 110~055 110~075 -0~180 1,523,937 4,812,113 +10,323 Hover/Click
Dec23 230803 111~090 111~110 110~205 110~240 -0~185 8,657 18,034 +2,518 Hover/Click
Mar24 230803 111~110 111~110 111~110 111~110 -0~185 0 9 +0 Hover/Click
Total Volume and Open Interest 1,532,594 4,830,156 +12,841  
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230803 106~176 106~200 106~086 106~116 -0~066 1,195,070 5,545,327 +40,017 Hover/Click
Dec23 230803 107~024 107~052 106~262 106~290 -0~074 4,692 12,149 +3,531 Hover/Click
Mar24 230803 107~174 107~174 107~174 107~174 -0~074       Hover/Click
Total Volume and Open Interest 1,199,762 5,557,476 +43,548  
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230803 101~156 101~174 101~135 101~155 -0~001 419,616 3,633,761 +2,104 Hover/Click
Dec23 230803 101~305 102~004 101~290 101~310 -0~002 7 562 +0 Hover/Click
Mar24 230803 102~190 102~190 102~190 102~190 -0~002 0 2 +0 Hover/Click
Total Volume and Open Interest 419,623 3,634,325 +2,104  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230803 94.380 94.510 94.375 94.480 +0.100 33,135 166,002 +4,996  
Dec23 230803 94.225 94.360 94.210 94.270 +0.045 30,727 235,910 +2,567  
Mar24 230803 94.220 94.360 94.210 94.240 +0.020 20,240 171,843 -424  
Jun24 230803 94.320 94.465 94.305 94.325 +0.010 25,280 119,508 +2,564  
Sep24 230803 94.500 94.645 94.475 94.500 +0.015 20,484 98,386 +3,102  
Dec24 230803 94.725 94.855 94.690 94.720 +0.010 24,038 170,842 +2,618  
Mar25 230803 94.915 95.030 94.880 94.905 unch 14,516 76,207 +1,578  
Jun25 230803 95.085 95.190 95.045 95.065 -0.015 16,863 86,533 +658  
Sep25 230803 95.235 95.320 95.190 95.205 -0.030 7,538 42,402 -400  
Dec25 230803 95.375 95.440 95.315 95.330 -0.040 8,602 60,041 +4  
Mar26 230803 95.490 95.540 95.425 95.435 -0.050 4,908 43,462 -35  
Jun26 230803 95.585 95.630 95.520 95.530 -0.060 6,938 40,735 +250  
Sep26 230803 95.670 95.695 95.590 95.600 -0.070 2,604 19,530 -36  
Dec26 230803 95.735 95.750 95.650 95.660 -0.075 3,761 22,129 +7  
Mar27 230803 95.790 95.800 95.705 95.715 -0.080 4,839 17,771 +68  
Jun27 230803 95.835 95.845 95.745 95.760 -0.080 4,234 10,657 +465  
Sep27 230803 95.870 95.870 95.775 95.790 -0.085 2,146 5,795 +343  
Dec27 230803 95.895 95.895 95.800 95.810 -0.090 1,469 6,003 -658  
Total Volume and Open Interest 264,344 1,580,089 +16,372  
Ultra T-Bond(CBOT)
Sep23 230803 128~24 128~27 125~21 126~04 -2~28 232,966 1,542,698 +6,565  
Dec23 230803 130~00 130~00 127~13 127~27 -3~01 24 54 +14  
Mar24 230803 129~01 129~01 129~01 129~01 -3~01        
Total Volume and Open Interest 232,990 1,542,752 +6,579  
Ultra 10-Yr T-Note(CBOT)
Sep23 230803 115~270 115~280 114~245 114~265 -1~015 382,360 1,786,957 +711  
Dec23 230803 116~020 116~140 115~090 115~090 -1~015 0 2 +0  
Mar24 230803 115~020 115~020 115~020 115~020 -1~015        
Total Volume and Open Interest 382,360 1,786,959 +711  
30 Day Federal Funds(CBOT)
Aug23 230803 94.673 94.673 94.670 94.670 unch 22,464 389,881 -7,471  
Sep23 230803 94.655 94.660 94.655 94.655 unch 3,553 96,100 -254  
Oct23 230803 94.630 94.635 94.625 94.625 unch 47,904 306,698 +13,383  
Nov23 230803 94.590 94.590 94.575 94.575 -0.010 29,476 237,625 +3,527  
Dec23 230803 94.610 94.615 94.595 94.595 -0.015 8,868 71,025 -568  
Jan24 230803 94.625 94.635 94.605 94.605 -0.020 17,138 152,145 +2,949  
Total Volume and Open Interest 161,787 1,445,326 +14,076  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230803 146.68 146.74 146.21 146.32 -0.35 1,247 18,310 -396 Hover/Click
Dec23 230803 146.03 146.03 146.03 146.03 -0.35 0 1 +0 Hover/Click
Mar24 230803 146.03 146.03 146.03 146.03 -0.35       Hover/Click
Total Volume and Open Interest 1,247 18,311 -396  
Euro-Buxl(EUREX)
Sep23 230803 132.86 132.86 130.72 131.32 -1.42 70,504 200,745 +3,191  
Dec23 230803 131.70 132.00 130.78 131.18 -1.42 34 273 +26  
Mar24 230803 130.82 130.82 130.82 130.82 -1.42        
Total Volume and Open Interest 70,538 201,018 +3,217  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230803 132.53 132.53 131.65 131.91 -0.54 540,220 1,206,385 -17,625 Hover/Click
Dec23 230803 131.53 131.71 131.21 131.39 -0.54 123 2,935 -23 Hover/Click
Mar24 230803 131.39 131.39 131.39 131.39 -0.54       Hover/Click
Total Volume and Open Interest 540,343 1,209,320 -17,648  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230803 115.80 115.87 115.52 115.67 -0.13 430,082 1,269,633 -28,220 Hover/Click
Dec23 230803 117.00 117.00 117.00 117.00 -0.16 1,687 4,224 +1,382 Hover/Click
Mar24 230803 116.67 116.67 116.67 116.67 -0.13       Hover/Click
Total Volume and Open Interest 431,769 1,273,857 -26,838  
Euro-Schatz(EUREX)
Sep23 230803 105.11 105.16 105.06 105.10 +0.00 344,786 1,854,854 -3,744  
Dec23 230803 105.46 105.46 105.46 105.46 +0.00 488 1,121 +488  
Mar24 230803 104.93 104.93 104.93 104.93 +0.00        
Total Volume and Open Interest 345,274 1,855,975 -3,256  
3-Mth Euribor(EUREX)
Sep23 230803 96.185 96.185 96.185 96.185 -0.005 0 69 +0  
Dec23 230803 96.145 96.145 96.145 96.145 unch 0 19 +0  
Mar24 230803 96.235 96.235 96.235 96.235 unch 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230803 94~17 94~28 93~32 94~04 -0~28 147,658 515,498 +5,709 Hover/Click
Dec23 230803 94~13 94~13 94~13 94~13 -0~27 0 2 +0 Hover/Click
Total Volume and Open Interest 147,658 515,500 +5,709  
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 230803 96.185 96.195 96.180 96.185 -0.005 57,563 523,444 +4,786  
Dec23 230803 96.140 96.165 96.130 96.145 unch 88,432 510,544 +2,291  
Mar24 230803 96.230 96.260 96.215 96.235 unch 67,304 468,532 -2,874  
Total Volume and Open Interest 635,038 3,621,610 -6,242  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230803 95.77 95.78 95.74 95.75 -0.02 54,353 232,243 +3,526  
Dec23 230803 95.65 95.68 95.63 95.65 unch 45,179 211,308 +14,560  
Mar24 230803 95.64 95.68 95.62 95.64 unch 29,387 150,517 +5,941  
Jun24 230803 95.69 95.74 95.67 95.70 +0.01 14,016 126,115 +2,252  
Sep24 230803 95.81 95.86 95.79 95.82 +0.01 16,965 100,304 +1,764  
Dec24 230803 95.95 96.01 95.94 95.96 unch 12,457 67,610 -556  
Mar25 230803 96.06 96.12 96.05 96.07 +0.01 5,935 38,662 +201  
Jun25 230803 96.14 96.21 96.13 96.15 +0.01 3,845 29,403 +1,063  
Sep25 230803 96.21 96.22 96.21 96.21 +0.02 285 1,158 +105  
Dec25 230803 96.24 96.24 96.24 96.24 +0.02 0 821 +0  
Total Volume and Open Interest 182,422 959,796 +28,856  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230803 95.99 96.00 95.90 95.90 -0.08 132,281 1,006,129 -3,882  
Dec23 230803 95.90 95.90 95.90 95.90 -0.08        
Total Volume and Open Interest 132,281 1,006,129 -3,882  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230803 96.25 96.29 96.21 96.23 -0.02 180,397 787,330 +3,818  
Dec23 230803 96.23 96.23 96.23 96.23 -0.02        
Total Volume and Open Interest 180,397 787,330 +3,818  
Gold(CMX) Weekly Monthly
Aug23 230803 1934.2 1936.5 1928.0 1932.0 -5.4 688 3,492 -851 Hover/Click
Oct23 230803 1951.4 1955.0 1945.0 1949.4 -6.1 7,511 32,510 +881 Hover/Click
Dec23 230803 1970.8 1974.5 1964.5 1968.8 -6.2 167,756 374,948 -5,971 Hover/Click
Feb24 230803 1992.1 1994.7 1985.2 1989.1 -6.4 2,078 15,039 +797 Hover/Click
Apr24 230803 2011.6 2014.1 2005.5 2008.7 -6.4 361 6,707 +32 Hover/Click
Jun24 230803 2030.8 2033.5 2025.9 2028.2 -6.3 59 2,550 -15 Hover/Click
Aug24 230803 2048.0 2048.0 2047.0 2047.0 -6.4 27 599 +9 Hover/Click
Oct24 230803 2064.2 2064.2 2064.2 2064.2 -6.1 3 46 +2 Hover/Click
Dec24 230803 2081.0 2081.0 2080.1 2080.1 -5.4 6 823 -2 Hover/Click
Feb25 230803 2096.3 2096.3 2096.3 2096.3 -5.0 0 1 +0 Hover/Click
Apr25 230803 2115.8 2115.8 2115.8 2115.8 -4.7       Hover/Click
Jun25 230803 2123.0 2123.0 2123.0 2123.0 -4.3 0 290 +0 Hover/Click
Total Volume and Open Interest 180,042 439,383 -5,203  
Silver(CMX) Weekly Monthly
Sep23 230803 2383.5 2394.0 2341.0 2369.7 -17.5 52,950 112,212 -1,796 Hover/Click
Dec23 230803 2418.0 2429.5 2376.5 2405.9 -17.5 4,323 26,689 +1,204 Hover/Click
Mar24 230803 2443.5 2453.5 2431.5 2443.2 -17.8 483 3,728 +98 Hover/Click
May24 230803 2457.0 2478.0 2457.0 2468.0 -17.7 77 814 -8 Hover/Click
Jul24 230803 2492.5 2492.5 2491.9 2491.9 -16.8 41 355 +28 Hover/Click
Sep24 230803 2514.9 2514.9 2514.9 2514.9 -16.8 8 14 +2 Hover/Click
Dec24 230803 2545.2 2545.2 2545.2 2545.2 -16.8 6 21 +1 Hover/Click
Total Volume and Open Interest 57,976 144,138 -670  
Platinum(NYMEX) Weekly Monthly
Oct23 230803 927.8 931.6 918.5 921.8 -8.6 23,363 63,524 +915 Hover/Click
Jan24 230803 935.5 937.7 926.5 929.8 -8.0 1,296 4,849 +170 Hover/Click
Apr24 230803 943.0 943.0 937.0 938.0 -7.7 204 450 +72 Hover/Click
Jul24 230803 944.2 944.2 944.2 944.2 -7.6 9 44 +3 Hover/Click
Total Volume and Open Interest 24,872 68,875 +1,158  
Palladium(NYMEX) Weekly Monthly
Sep23 230803 1242.00 1262.00 1220.50 1257.40 +15.60 3,167 15,478 -32 Hover/Click
Dec23 230803 1247.50 1270.00 1229.00 1266.90 +16.30 670 3,163 +268 Hover/Click
Mar24 230803 1262.00 1279.10 1262.00 1279.10 +16.50 30 63 -23 Hover/Click
Total Volume and Open Interest 3,867 18,706 +213  
Copper(CMX) Weekly Monthly
Sep23 230803 384.45 390.40 382.05 389.95 +5.60 109,742 119,006 -5,296 Hover/Click
Dec23 230803 386.65 393.15 384.60 392.50 +5.80 24,003 72,831 +720 Hover/Click
Mar24 230803 389.40 395.15 386.70 394.50 +5.80 3,742 29,038 +274 Hover/Click
May24 230803 388.95 396.15 387.85 395.65 +5.90 614 6,642 -17 Hover/Click
Jul24 230803 388.80 396.90 388.45 396.45 +5.95 276 1,763 +0 Hover/Click
Total Volume and Open Interest 140,381 236,399 -4,400  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230803 35396 35494 35216 35312 -91 125,388 112,504 +2,710 Hover/Click
Dec23 230803 35767 35825 35563 35645 -94 58 522 +1 Hover/Click
Mar24 230803 36100 36100 35877 35877 -89 1 11 +0 Hover/Click
Jun24 230803 35955 35955 35955 35955 -76 0 2 +0 Hover/Click
Total Volume and Open Interest 125,447 113,039 +2,711  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230803 4534.25 4547.50 4505.75 4521.75 -15.50 1,212,261 2,212,364 +8,497 Hover/Click
Dec23 230803 4587.25 4598.00 4556.50 4572.50 -15.75 3,626 23,639 -1,286 Hover/Click
Mar24 230803 4647.00 4651.50 4611.50 4626.00 -16.00 84 2,464 +1 Hover/Click
Jun24 230803 4678.75 4678.75 4678.75 4678.75 -15.50 83 1,188 +0 Hover/Click
Total Volume and Open Interest 1,216,054 2,241,749 +7,212  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230803 15455.75 15551.75 15339.50 15438.75 -34.25 529,660 254,328 +2,413 Hover/Click
Dec23 230803 15665.00 15741.00 15539.00 15637.00 -34.25 668 8,421 -17 Hover/Click
Mar24 230803 15885.00 15943.75 15751.00 15847.00 -34.00 3 33 -1 Hover/Click
Total Volume and Open Interest 530,333 262,908 +2,393  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230803 2704.70 2710.20 2675.40 2693.20 -10.80 9,299 39,112 +106 Hover/Click
Dec23 230803 2713.10 2727.20 2707.80 2713.10 -9.30       Hover/Click
Mar24 230803 2733.20 2733.20 2733.20 2733.20 -9.30       Hover/Click
Total Volume and Open Interest 9,299 39,112 +106  
Volatility Index(CBOE)
Aug23 230803 16.85 17.75 16.35 16.75 +0.05 64,717 164,161 -4,878  
Sep23 230803 17.88 18.57 17.40 17.65 -0.11 45,016 117,664 +5,851  
Oct23 230803 18.52 19.05 18.12 18.30 -0.08 11,636 40,864 +246  
Nov23 230803 18.82 19.30 18.45 18.60 -0.10 3,882 25,210 +222  
Total Volume and Open Interest 137,552 400,082 +2,997  
S & P 600(CME)
Sep23 230803 1267.30 1272.70 1256.90 1267.30 -4.60 0 537 +0  
Dec23 230803 1280.80 1280.80 1280.80 1280.80 -4.70        
Total Volume and Open Interest 0 537 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230803 1975.80 1982.90 1955.20 1970.80 -5.80 172,396 513,435 -9,865 Hover/Click
Dec23 230803 1998.20 2002.50 1976.10 1991.20 -5.90 353 2,254 +193 Hover/Click
Mar24 230803 2010.70 2017.20 1999.30 2010.70 -5.60 0 16 +0 Hover/Click
Total Volume and Open Interest 172,749 515,705 -9,672  
Nikkei 225(CME)
Sep23 230803 32300 32460 31690 31960 -420 4,422 16,402 -99  
Dec23 230803 32100 32260 31585 31845 -360 10 52 -2  
Total Volume and Open Interest 4,432 16,454 -101  
Nikkei 225(SGX) Weekly Monthly
Sep23 230803 32540 32625 32080 32175 -390 38,633 130,165 +1,566  
Dec23 230803 32165 32165 31915 31950 -385 21 9,448 +16  
Mar24 230803 31885 31885 31885 31885 -390 0 581 +0  
Total Volume and Open Interest 38,658 151,164 +1,583  
Nikkei 225 Mini(JPX)
Sep23 230803 32550 32630 32085 32180 -430 683,291 399,076 -4,407  
Dec23 230803 32325 32395 31855 31920 -440 24,491 15,997 -237  
Mar24 230803 32260 32330 31795 31880 -430 1,688 3,537 -102  
Total Volume and Open Interest 739,901 501,724 +7,594  
Nikkei 225(JPX)
Sep23 230803 32550 32630 32080 32180 -430 50,902 206,739 +253  
Dec23 230803 32320 32390 31860 31920 -440 1,334 43,816 +1,683  
Mar24 230803 32180 32330 31880 31880 -430 8 4,890 +270  
Total Volume and Open Interest 52,261 302,862 +2,220  
Nikkei 225(CME) Yen
Sep23 230803 32275 32430 31660 31930 -415 18,566 50,852 -679  
Dec23 230803 31925 32185 31435 31700 -415 15 24 -7  
Mar24 230803 31650 31650 31650 31650 -415        
Total Volume and Open Interest 18,581 50,879 -686  
Nikkei 225(CME) e-Mini Yen
Sep23 230803 31930 31930 31930 31930 -415        
Dec23 230803 31700 31700 31700 31700 -415        
Mar24 230803 31650 31650 31650 31650 -415        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug23 230803 7316.5 7317.5 7222.0 7272.0 -54.0 51,660 196,638 -2,176  
Sep23 230803 7318.0 7318.0 7250.0 7294.0 -54.0 33 5,772 +22  
Oct23 230803 7312.5 7312.5 7312.5 7312.5 -54.5        
Dec23 230803 7344.0 7344.0 7344.0 7344.0 -55.0 0 2 +0  
Mar24 230803 7409.0 7409.0 7409.0 7409.0 -56.0        
Jun24 230803 7317.0 7317.0 7317.0 7317.0 -56.5        
Total Volume and Open Interest 51,693 202,413 -2,154  
Hang Seng Index(HKFE) Weekly Monthly
Aug23 230803 19538 19689 19350 19439 -88 134,413 96,110 -1,705  
Sep23 230803 19551 19670 19356 19440 -97 1,319 9,596 -65  
Oct23 230803 19497 19497 19497 19497 -88 0 1 +0  
Total Volume and Open Interest 136,008 117,201 -1,801  
DAX(EUREX) Weekly Monthly
Sep23 230803 16082.0 16123.0 15877.0 15959.0 -127.0 54,906 70,056 +2,179  
Dec23 230803 16161.0 16161.0 16110.0 16110.0 -128.0 24 101 +0  
Mar24 230803 16273.0 16273.0 16273.0 16273.0 -129.0 0 6 +0  
Total Volume and Open Interest 54,930 70,163 +2,179  
Mini-DAX(EUREX)
Sep23 230803 16082.0 16122.0 15877.0 15959.0 -127.0 38,219 12,330 +572  
Dec23 230803 16199.0 16199.0 16032.0 16110.0 -128.0 35 113 -19  
Mar24 230803 16273.0 16273.0 16273.0 16273.0 -129.0 0 3 +0  
Total Volume and Open Interest 38,254 12,446 +553  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230803 4349 4360 4295 4316 -34 893,344 2,985,851 -21,186  
Dec23 230803 4381 4384 4325 4343 -35 51 74,002 +32  
Mar24 230803 4375 4375 4375 4375 -35 0 14,396 +0  
Total Volume and Open Interest 893,395 3,090,460 -21,154  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230803 11205 11228 11081 11093 -126 18,677 139,619 -1,052  
Dec23 230803 11170 11170 11125 11129 -128 3 694 -7  
Mar24 230803 11076 11076 11076 11076 -129 0 94 +0  
Total Volume and Open Interest 18,680 140,407 -1,059  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230803 7537.00 7554.50 7424.50 7508.50 -24.00 85,242 556,024 -795  
Dec23 230803 7505.00 7570.50 7487.00 7570.50 -25.00 0 461 +0  
Mar24 230803 7608.50 7608.50 7608.50 7608.50 -30.00 0 261 +0  
Total Volume and Open Interest 85,242 557,740 -795  
SPI 200(SFE) Weekly Monthly
Sep23 230803 7293.0 7307.0 7228.0 7245.0 -54.0 33,892 260,026 +1,277  
Dec23 230803 7291.0 7291.0 7291.0 7291.0 -53.0 0 495 +0  
Mar24 230803 7224.0 7224.0 7224.0 7224.0 -53.0        
Total Volume and Open Interest 33,926 260,754 +1,301  
FTSE MIB(ISE)
Sep23 230803 29075.00 29100.00 28595.00 28822.00 -280.00 15,611 95,119 +2,435  
Dec23 230803 28905.00 28945.00 28685.00 28859.00 -288.00 18 748 +16  
Mar24 230803 28754.00 28754.00 28754.00 28754.00 -288.00        
Total Volume and Open Interest 15,629 95,867 +2,451  
KOSPI 200(KFE)
Sep23 230803 344.60 345.85 341.15 342.70 -2.10 244,033 285,049 +4,899  
Dec23 230803 346.95 347.65 343.20 344.25 -2.70 751 26,371 +65  
Mar24 230803 343.50 343.50 343.50 343.50 -3.30 14 16,777 +250  
Total Volume and Open Interest 244,800 352,507 +5,466  
GSCI(CME) Weekly Monthly
Aug23 230803 583.75 589.50 580.00 583.75 -3.40 12 587 -3  
Sep23 230803 586.25 586.25 577.85 586.25 -3.40        
Oct23 230803 588.75 588.75 588.75 588.75 +1.60        
Total Volume and Open Interest 12 587 -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