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 Fri August 04, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug23 230804 1446.00 1446.00 1434.00 1444.00 +15.25 744 1,603 -418 Hover/Click
Sep23 230804 1381.00 1397.25 1376.25 1387.00 +5.00 16,640 51,053 -712 Hover/Click
Nov23 230804 1326.00 1345.75 1322.50 1333.25 +8.00 123,788 309,829 +45 Hover/Click
Jan24 230804 1335.00 1354.75 1332.00 1342.75 +8.50 26,378 69,732 -641 Hover/Click
Mar24 230804 1333.00 1353.50 1330.00 1341.75 +8.75 17,367 89,583 -402 Hover/Click
May24 230804 1333.25 1354.25 1331.50 1343.00 +9.00 12,227 62,109 +660 Hover/Click
Jul24 230804 1330.50 1352.75 1329.75 1341.50 +9.50 6,928 33,279 +1,023 Hover/Click
Aug24 230804 1312.00 1333.50 1311.75 1323.25 +10.00 289 1,599 +1 Hover/Click
Sep24 230804 1289.25 1289.50 1280.75 1280.75 +9.25 96 1,115 +5 Hover/Click
Nov24 230804 1256.50 1272.25 1253.00 1264.50 +10.25 1,792 17,960 +280 Hover/Click
Jan25 230804 1271.75 1271.75 1267.25 1269.00 +10.50 6 436 -6 Hover/Click
Mar25 230804 1256.75 1256.75 1256.75 1256.75 +10.50 0 10 +0 Hover/Click
May25 230804 1249.25 1249.25 1249.25 1249.25 +9.75 0 940 +0 Hover/Click
Jul25 230804 1251.25 1251.25 1251.25 1251.25 +10.00 0 84 +0 Hover/Click
Total Volume and Open Interest 206,257 639,695 -164  
Soybean Meal(CBOT) Weekly Monthly
Aug23 230804 452.00 457.90 443.20 444.10 -7.10 690 1,317 -453 Hover/Click
Sep23 230804 427.70 433.60 420.20 422.60 -4.50 23,522 85,805 -2,275 Hover/Click
Oct23 230804 405.10 413.40 401.60 403.00 -1.40 15,122 64,804 -1,390 Hover/Click
Dec23 230804 399.00 407.70 396.10 397.70 -0.80 51,613 206,441 -160 Hover/Click
Jan24 230804 394.10 401.70 390.80 392.30 -0.60 13,788 55,933 +1,280 Hover/Click
Mar24 230804 383.00 392.20 381.80 383.50 -0.40 7,122 34,100 +407 Hover/Click
May24 230804 377.00 386.00 375.90 377.50 -0.40 3,971 20,711 +645 Hover/Click
Jul24 230804 377.50 384.50 374.90 376.30 -0.60 3,041 11,064 +598 Hover/Click
Aug24 230804 374.70 380.80 371.70 372.90 -0.60 335 2,465 +47 Hover/Click
Sep24 230804 370.50 376.00 367.50 368.50 -0.30 310 1,827 +53 Hover/Click
Total Volume and Open Interest 120,158 488,726 -1,045  
Soybean Oil(CBOT) Weekly Monthly
Aug23 230804 67.98 68.00 67.69 68.00 +1.01 301 1,042 -305 Hover/Click
Sep23 230804 64.20 65.54 64.04 65.39 +1.35 18,759 82,522 -985 Hover/Click
Oct23 230804 61.49 63.00 61.47 62.85 +1.42 10,699 54,947 -206 Hover/Click
Dec23 230804 60.15 61.72 60.06 61.52 +1.48 44,387 192,889 +1,582 Hover/Click
Jan24 230804 59.75 61.23 59.68 61.04 +1.41 13,034 52,031 +1,713 Hover/Click
Mar24 230804 59.43 60.76 59.33 60.58 +1.31 8,895 37,031 +210 Hover/Click
May24 230804 59.01 60.38 59.01 60.21 +1.24 4,462 23,109 +328 Hover/Click
Jul24 230804 58.65 59.94 58.55 59.75 +1.18 2,580 22,459 +202 Hover/Click
Aug24 230804 58.70 59.15 58.65 59.07 +1.17 110 2,432 +0 Hover/Click
Sep24 230804 57.83 58.41 57.43 58.29 +1.13 168 1,771 +0 Hover/Click
Total Volume and Open Interest 103,763 478,079 +2,686  
Canola(WCE) Weekly Monthly
Nov23 230804 780.7 800.0 780.3 797.5 +16.6 15,337 149,183 -525 Hover/Click
Jan24 230804 784.5 802.0 783.9 799.9 +15.7 6,887 61,317 +1,014 Hover/Click
Mar24 230804 785.1 801.5 785.0 799.6 +14.0 1,569 20,042 +317 Hover/Click
May24 230804 793.6 797.9 787.8 796.6 +13.1 337 8,805 +119 Hover/Click
Jul24 230804 789.1 792.6 787.6 791.2 +11.7 747 3,070 -90 Hover/Click
Total Volume and Open Interest 24,967 245,391 +842  
Corn(CBOT) Weekly Monthly
Sep23 230804 482.50 493.50 480.25 484.25 +3.50 158,406 368,394 -8,696 Hover/Click
Dec23 230804 495.75 506.50 493.00 497.25 +3.75 239,214 595,118 -15,307 Hover/Click
Mar24 230804 509.00 520.00 506.75 510.50 +3.25 55,637 136,398 +1,709 Hover/Click
May24 230804 517.25 528.00 515.00 518.50 +3.00 17,255 51,155 +2,084 Hover/Click
Jul24 230804 522.00 532.00 519.50 523.00 +2.75 26,735 69,712 +242 Hover/Click
Sep24 230804 515.25 521.50 511.00 514.00 +2.75 11,681 19,678 +3,183 Hover/Click
Dec24 230804 513.00 519.00 509.50 513.00 +3.00 12,570 55,710 -423 Hover/Click
Mar25 230804 518.75 527.75 518.75 522.25 +3.25 61 1,625 +2 Hover/Click
May25 230804 527.75 529.50 526.75 526.75 +3.25 10 99 -2 Hover/Click
Jul25 230804 530.25 532.25 525.50 528.25 +3.25 41 207 +2 Hover/Click
Total Volume and Open Interest 521,681 1,300,649 -17,203  
Wheat(CBOT) Weekly Monthly
Sep23 230804 627.75 653.75 627.25 633.00 +6.00 90,376 132,801 +1,475 Hover/Click
Dec23 230804 656.00 681.25 655.00 660.25 +5.25 48,744 111,884 +2,350 Hover/Click
Mar24 230804 684.00 706.50 682.25 686.25 +4.50 16,035 41,100 +183 Hover/Click
May24 230804 699.50 721.00 697.75 700.50 +3.25 7,623 15,682 +809 Hover/Click
Jul24 230804 708.00 727.25 703.75 706.75 +2.25 3,941 18,790 +217 Hover/Click
Sep24 230804 720.00 735.00 712.25 715.25 +1.75 422 2,463 +7 Hover/Click
Total Volume and Open Interest 167,661 329,677 +5,088  
Wheat(KCBT) Weekly Monthly
Sep23 230804 770.25 785.00 752.00 752.50 -15.00 32,751 69,374 -847 Hover/Click
Dec23 230804 785.50 799.00 768.00 769.25 -12.75 21,914 69,274 +87 Hover/Click
Mar24 230804 793.00 806.50 776.50 778.50 -10.75 9,195 33,828 -195 Hover/Click
May24 230804 796.50 808.50 779.25 781.50 -9.50 2,535 6,771 +137 Hover/Click
Jul24 230804 780.00 791.75 763.00 766.50 -9.00 1,332 4,500 +116 Hover/Click
Sep24 230804 778.50 789.75 763.25 766.00 -10.50 169 1,164 +9 Hover/Click
Dec24 230804 786.25 796.25 769.00 772.00 -12.25 84 839 +1 Hover/Click
Total Volume and Open Interest 67,980 185,911 -692  
Wheat(MGE) Weekly Monthly
Sep23 230804 834.00 850.25 821.25 822.25 -11.25 6,974 28,001 -4 Hover/Click
Dec23 230804 850.00 862.25 837.00 837.75 -9.75 3,749 17,101 +123 Hover/Click
Mar24 230804 860.50 870.00 847.00 848.00 -10.75 731 4,574 +195 Hover/Click
May24 230804 867.75 868.50 848.50 849.00 -9.50 144 465 +59 Hover/Click
Jul24 230804 856.75 856.75 845.00 845.00 -2.75 71 239 +11 Hover/Click
Sep24 230804 817.00 817.00 815.00 815.00 +4.25 76 404 +1 Hover/Click
Total Volume and Open Interest 11,755 50,900 +395  
Oats(CBOT) Weekly Monthly
Sep23 230804 426.75 434.75 414.75 419.75 -4.75 119 1,043 -69 Hover/Click
Dec23 230804 440.00 453.75 431.25 439.00 -5.00 296 3,085 +6 Hover/Click
Mar24 230804 457.50 457.50 453.50 453.50 -7.00 14 366 +6 Hover/Click
May24 230804 459.00 459.00 459.00 459.00 -6.50 2 34 +2 Hover/Click
Total Volume and Open Interest 431 4,543 -55  
Rough Rice(CBOT) Weekly Monthly
Sep23 230804 16.00 16.13 15.90 15.95 -0.13 270 7,895 -73 Hover/Click
Nov23 230804 16.20 16.30 16.08 16.14 -0.13 95 1,771 +63 Hover/Click
Jan24 230804 16.44 16.46 16.31 16.31 -0.13 8 162 +0 Hover/Click
Mar24 230804 16.37 16.37 16.37 16.37 -0.13 0 3 +0 Hover/Click
Total Volume and Open Interest 373 9,835 -10  
Live Cattle(CME) Weekly Monthly
Aug23 230804 178.500 181.130 178.435 180.900 +2.400 10,572 31,953 -2,855 Hover/Click
Oct23 230804 181.485 183.735 181.300 182.900 +1.600 24,356 137,224 -439 Hover/Click
Dec23 230804 185.700 187.700 185.485 187.050 +1.500 12,189 69,918 +2,000 Hover/Click
Feb24 230804 189.200 190.985 189.100 190.485 +1.285 8,470 32,279 -742 Hover/Click
Apr24 230804 191.380 193.050 191.200 192.750 +1.370 5,236 24,804 +143 Hover/Click
Jun24 230804 184.450 186.300 184.380 185.830 +1.380 2,330 16,879 -60 Hover/Click
Total Volume and Open Interest 63,570 319,125 -1,873  
Feeder Cattle(CME) Weekly Monthly
Aug23 230804 247.500 249.985 247.200 249.535 +1.585 3,006 10,933 -774 Hover/Click
Sep23 230804 251.285 254.150 250.900 253.450 +1.800 6,447 19,129 -2 Hover/Click
Oct23 230804 253.035 256.085 252.685 255.435 +2.000 4,312 10,788 +471 Hover/Click
Nov23 230804 253.300 256.750 253.300 256.100 +1.970 1,822 7,069 -29 Hover/Click
Jan24 230804 252.450 255.200 252.000 254.580 +2.030 1,174 6,386 +55 Hover/Click
Mar24 230804 252.550 255.535 252.550 255.080 +1.895 744 1,900 +205 Hover/Click
Apr24 230804 256.185 258.200 255.500 257.685 +1.900 169 919 -18 Hover/Click
Total Volume and Open Interest 17,734 58,144 -56  
Lean Hogs(CME) Weekly Monthly
Aug23 230804 101.300 101.700 100.500 101.030 +0.030 7,840 19,715 -1,963 Hover/Click
Oct23 230804 82.050 83.500 81.650 83.080 +1.030 20,110 86,810 +1,378 Hover/Click
Dec23 230804 74.530 75.400 74.180 75.300 +0.750 7,809 50,212 +708 Hover/Click
Feb24 230804 78.700 79.280 78.300 79.200 +0.450 3,932 27,536 -228 Hover/Click
Apr24 230804 83.430 83.950 83.050 83.900 +0.350 1,693 14,811 +65 Hover/Click
May24 230804 88.130 88.330 87.650 88.200 +0.250 5 686 -1  
Jun24 230804 94.150 94.700 93.830 94.650 +0.500 466 6,959 +59 Hover/Click
Jul24 230804 94.450 94.980 94.200 94.950 +0.500 97 1,567 +10 Hover/Click
Total Volume and Open Interest 42,066 209,994 +57  
Class III Milk(CME) Weekly Monthly
Aug23 230804 17.07 17.35 17.03 17.20 +0.11 238 4,886 -13 Hover/Click
Sep23 230804 17.21 17.67 17.21 17.48 +0.29 453 5,325 -22 Hover/Click
Oct23 230804 17.67 17.99 17.67 17.80 +0.13 89 2,795 -11 Hover/Click
Nov23 230804 18.00 18.25 18.00 18.11 +0.11 37 1,870 +32 Hover/Click
Dec23 230804 18.07 18.31 18.07 18.10 +0.03 25 1,666 +21 Hover/Click
Jan24 230804 18.06 18.11 18.06 18.06 unch 0 763 +0 Hover/Click
Feb24 230804 18.05 18.14 18.05 18.11 +0.09 0 648 +0 Hover/Click
Mar24 230804 18.06 18.17 18.06 18.06 unch 0 543 +0 Hover/Click
Apr24 230804 18.15 18.15 18.15 18.15 +0.02 6 351 +6 Hover/Click
May24 230804 18.27 18.27 18.19 18.27 unch 5 327 +5 Hover/Click
Jun24 230804 18.22 18.22 18.22 18.22 unch 5 384 +5 Hover/Click
Jul24 230804 18.36 18.36 18.36 18.36 +0.06 5 208 +5 Hover/Click
Aug24 230804 18.40 18.40 18.40 18.40 +0.05 5 245 +5 Hover/Click
Total Volume and Open Interest 873 20,563 +38  
Cocoa(ICE) Weekly Monthly
Sep23 230804 3486 3551 3485 3510 +19 28,982 113,347 -9,350 Hover/Click
Dec23 230804 3487 3533 3483 3498 +10 26,687 132,600 +1,487 Hover/Click
Mar24 230804 3471 3513 3466 3481 +9 8,494 60,513 +1,078 Hover/Click
May24 230804 3450 3493 3447 3464 +8 3,184 18,672 +1,008 Hover/Click
Jul24 230804 3431 3465 3427 3442 +2 564 12,358 +82 Hover/Click
Sep24 230804 3399 3433 3396 3408 -1 102 5,678 +9 Hover/Click
Dec24 230804 3353 3381 3353 3365 -2 74 1,749 +66 Hover/Click
Total Volume and Open Interest 68,090 345,336 -5,619  
Coffee "C"(ICE) Weekly Monthly
Sep23 230804 164.00 165.00 161.00 161.35 -3.40 22,311 80,272 -1,465 Hover/Click
Dec23 230804 163.40 164.30 160.60 160.95 -3.05 15,191 64,390 +829 Hover/Click
Mar24 230804 164.00 165.30 161.70 162.15 -2.90 4,964 25,461 -258 Hover/Click
May24 230804 165.00 165.85 162.45 162.95 -2.85 2,094 11,614 +256 Hover/Click
Jul24 230804 165.50 166.20 163.15 163.45 -2.90 589 5,130 -49 Hover/Click
Sep24 230804 166.60 166.70 163.80 164.10 -2.90 393 3,445 -39 Hover/Click
Total Volume and Open Interest 45,940 197,502 -700  
Orange Juice(ICE) Weekly Monthly
Sep23 230804 299.45 306.25 298.35 301.40 +2.15 496 7,753 -145 Hover/Click
Nov23 230804 284.50 290.00 283.75 287.65 +2.60 229 1,986 +31 Hover/Click
Jan24 230804 277.00 280.90 277.00 279.45 +3.00 71 572 -12 Hover/Click
Mar24 230804 272.50 273.00 272.35 272.35 +1.35 57 80 +28 Hover/Click
May24 230804 259.85 259.85 259.85 259.85 +1.85 0 14 +0 Hover/Click
Jul24 230804 254.05 254.05 254.05 254.05 +1.85       Hover/Click
Total Volume and Open Interest 853 10,405 -98  
Sugar #11(ICE) Weekly Monthly
Oct23 230804 24.07 24.11 23.57 23.69 -0.33 36,850 392,894 -1,212 Hover/Click
Mar24 230804 24.23 24.28 23.77 23.88 -0.31 20,732 237,405 +1,103 Hover/Click
May24 230804 22.91 22.98 22.51 22.60 -0.29 7,106 98,047 +1,130 Hover/Click
Jul24 230804 22.15 22.22 21.78 21.86 -0.26 2,952 95,722 +63 Hover/Click
Oct24 230804 21.70 21.70 21.30 21.40 -0.21 1,701 47,518 -71 Hover/Click
Mar25 230804 21.31 21.31 21.03 21.12 -0.18 762 24,578 -13 Hover/Click
May25 230804 19.89 19.89 19.68 19.77 -0.12 469 7,174 +100 Hover/Click
Jul25 230804 19.07 19.11 18.92 19.02 -0.05 246 7,929 +94 Hover/Click
Total Volume and Open Interest 71,002 920,935 +1,277  
London Cocoa(LCE) Weekly Monthly
Sep23 230804 2653 2683 2640 2654 +1 9,680 66,137 -2,796 Hover/Click
Dec23 230804 2670 2704 2662 2680 +6 11,817 77,922 +1,864 Hover/Click
Mar24 230804 2639 2658 2620 2633 +1 6,403 110,440 +119 Hover/Click
May24 230804 2591 2613 2581 2590 -3 3,903 31,335 +121 Hover/Click
Jul24 230804 2555 2569 2543 2550 -6 959 21,704 +174 Hover/Click
Sep24 230804 2528 2546 2523 2529 -7 270 10,106 +13 Hover/Click
Dec24 230804 2497 2513 2490 2497 -7 64 6,177 +6 Hover/Click
Total Volume and Open Interest 33,114 325,417 -493  
London Sugar(LCE) Weekly Monthly
Oct23 230804 696.00 698.20 685.70 686.20 -12.80 6,136 38,459 -259 Hover/Click
Dec23 230804 683.70 684.90 674.20 675.90 -10.10 3,934 22,917 +834 Hover/Click
Mar24 230804 669.80 670.00 660.60 662.40 -9.20 1,455 12,025 +149 Hover/Click
May24 230804 652.00 652.30 645.20 647.20 -7.40 420 9,160 +92 Hover/Click
Aug24 230804 627.00 627.00 621.90 623.40 -5.90 110 2,997 +28 Hover/Click
Total Volume and Open Interest 12,157 90,197 +860  
Cotton(ICE) Weekly Monthly
Oct23 230804 85.00 86.05 85.00 85.27 -0.01 8 104 +0 Hover/Click
Dec23 230804 84.85 85.14 83.81 84.29 -0.41 20,844 136,420 -2,605 Hover/Click
Mar24 230804 85.00 85.21 83.98 84.40 -0.41 6,621 39,782 +1,081 Hover/Click
May24 230804 84.62 85.25 84.08 84.50 -0.38 1,912 10,757 -78 Hover/Click
Jul24 230804 84.50 84.78 83.73 84.19 -0.34 878 7,162 +105 Hover/Click
Oct24 230804 81.05 81.05 81.05 81.05 +0.02       Hover/Click
Total Volume and Open Interest 30,555 209,756 -1,448  
Crude Oil(NYM) Weekly Monthly
Sep23 230804 81.73 83.24 81.51 82.82 +1.27 414,825 335,332 -9,818 Hover/Click
Oct23 230804 81.22 82.66 81.04 82.27 +1.19 135,795 227,946 -609 Hover/Click
Nov23 230804 80.79 82.11 80.56 81.75 +1.14 78,373 136,883 +1,372 Hover/Click
Dec23 230804 80.18 81.53 80.05 81.21 +1.09 115,278 236,624 -7,526 Hover/Click
Jan24 230804 79.70 80.97 79.59 80.68 +1.05 23,580 73,371 -621 Hover/Click
Feb24 230804 79.30 80.42 79.11 80.15 +1.00 12,155 45,598 +1,199 Hover/Click
Mar24 230804 78.80 79.92 78.65 79.66 +0.97 16,825 61,110 -1,581 Hover/Click
Apr24 230804 78.12 79.23 78.12 79.18 +0.96 2,969 28,613 -84 Hover/Click
May24 230804 77.81 78.92 77.73 78.72 +0.94 3,647 26,671 -59 Hover/Click
Jun24 230804 77.39 78.47 77.21 78.25 +0.93 24,671 121,805 +1,864 Hover/Click
Jul24 230804 76.91 77.77 76.84 77.75 +0.91 2,053 23,450 +93 Hover/Click
Aug24 230804 76.39 77.27 76.38 77.27 +0.89 1,206 16,420 +76 Hover/Click
Sep24 230804 76.39 76.82 76.39 76.82 +0.88 3,218 39,742 +87 Hover/Click
Oct24 230804 76.03 76.45 76.03 76.37 +0.86 780 15,718 +11 Hover/Click
Nov24 230804 75.64 75.95 75.62 75.95 +0.85 610 18,681 +65 Hover/Click
Dec24 230804 74.70 75.73 74.56 75.55 +0.85 29,912 126,629 -678 Hover/Click
Total Volume and Open Interest 875,724 1,736,099 -15,973  
e-miNY Crude Oil(NYM)
Sep23 230804 81.700 83.250 81.500 82.825 +1.275 11,968 2,170 -399  
Oct23 230804 81.275 82.625 81.050 82.275 +1.200 1,268 701 +31  
Nov23 230804 80.775 82.075 80.575 81.750 +1.150 52 59 +3  
Dec23 230804 80.225 81.550 80.100 81.200 +1.075 215 305 -36  
Jan24 230804 80.750 80.950 79.600 80.675 +1.050 2 28 +1  
Feb24 230804 80.300 80.300 79.500 80.150 +1.000 0 16 +0  
Mar24 230804 79.000 79.725 78.800 79.650 +0.950 7 16 +1  
Apr24 230804 78.300 79.300 78.300 79.175 +0.950 10 11 +3  
May24 230804 78.725 78.725 78.725 78.725 +0.950 0 2 +0  
Jun24 230804 78.000 78.250 78.000 78.250 +0.925 1 28 +0  
Total Volume and Open Interest 13,532 3,406 -400  
NY Harbor ULSD(NYM) Weekly Monthly
Sep23 230804 308.52 309.54 303.90 306.22 -1.27 64,179 86,862 -933 Hover/Click
Oct23 230804 305.33 305.99 301.31 303.73 -0.60 47,890 52,989 +2,212 Hover/Click
Nov23 230804 299.50 300.89 296.51 299.10 +0.17 26,213 38,247 -1,042 Hover/Click
Dec23 230804 293.15 295.00 290.64 293.40 +0.58 28,808 50,254 +407 Hover/Click
Jan24 230804 289.12 290.96 286.82 289.55 +0.83 7,235 18,779 +26 Hover/Click
Feb24 230804 285.21 287.15 283.21 285.80 +0.88 4,213 9,827 -10 Hover/Click
Mar24 230804 280.50 282.77 278.87 281.35 +0.83 5,043 17,092 +210 Hover/Click
Apr24 230804 275.47 277.01 274.68 276.12 +0.89 3,146 9,491 +78 Hover/Click
May24 230804 271.80 273.70 270.76 272.55 +1.07 1,938 4,654 +404 Hover/Click
Jun24 230804 268.94 271.03 267.44 269.83 +1.20 5,001 16,533 -337 Hover/Click
Jul24 230804 267.59 269.81 266.27 268.75 +1.34 928 2,385 +82 Hover/Click
Aug24 230804 268.90 268.90 268.08 268.08 +1.46 952 1,601 -4 Hover/Click
Sep24 230804 266.13 268.96 265.83 267.36 +1.50 2,189 2,618 +587 Hover/Click
Oct24 230804 264.00 266.22 264.00 266.22 +1.53 451 901 -45 Hover/Click
Total Volume and Open Interest 199,416 329,038 +1,479  
RBOB Gasoline(NYM) Weekly Monthly
Sep23 230804 277.80 281.99 276.08 278.31 +1.84 65,167 121,306 -2,294 Hover/Click
Oct23 230804 254.34 257.24 252.82 254.60 +1.27 58,182 82,913 +1,021 Hover/Click
Nov23 230804 245.86 247.43 244.19 246.22 +1.94 36,259 42,142 +2,238 Hover/Click
Dec23 230804 238.34 241.01 237.81 240.04 +2.46 25,303 42,232 +1,050 Hover/Click
Jan24 230804 235.25 237.72 234.58 236.87 +2.61 10,339 30,200 +723 Hover/Click
Feb24 230804 235.23 237.07 234.02 236.33 +2.62 4,376 11,721 +246 Hover/Click
Mar24 230804 234.75 237.57 234.72 236.98 +2.47 3,489 14,389 +485 Hover/Click
Apr24 230804 255.00 256.10 253.60 255.62 +2.24 1,872 6,277 +197 Hover/Click
May24 230804 254.30 255.02 253.16 255.02 +2.10 951 2,341 +225 Hover/Click
Jun24 230804 251.98 253.43 250.81 252.87 +2.05 1,216 7,474 -192 Hover/Click
Total Volume and Open Interest 207,587 368,275 +3,728  
e-miNY RBOB Gasoline(NYM)
Sep23 230804 278.31 278.31 278.31 278.31 +1.84 0 2 +0  
Oct23 230804 254.60 254.60 254.60 254.60 +1.27        
Nov23 230804 246.22 246.22 246.22 246.22 +1.94        
Dec23 230804 240.04 240.04 240.04 240.04 +2.46        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Sep23 230804 2.556 2.619 2.529 2.577 +0.012 147,612 341,530 +10,087 Hover/Click
Oct23 230804 2.658 2.720 2.635 2.681 +0.011 50,999 112,946 +2,238 Hover/Click
Nov23 230804 3.055 3.100 3.027 3.075 +0.012 30,539 113,167 +921 Hover/Click
Dec23 230804 3.488 3.530 3.467 3.514 +0.017 17,684 56,996 +1,427 Hover/Click
Jan24 230804 3.710 3.752 3.688 3.737 +0.018 22,144 86,573 -968 Hover/Click
Feb24 230804 3.642 3.680 3.622 3.666 +0.016 6,445 38,335 -124 Hover/Click
Mar24 230804 3.367 3.400 3.348 3.387 +0.012 10,824 76,343 +1,187 Hover/Click
Apr24 230804 3.080 3.103 3.063 3.092 +0.007 8,505 69,711 +1,038 Hover/Click
May24 230804 3.069 3.089 3.050 3.081 +0.007 4,897 34,913 +433 Hover/Click
Jun24 230804 3.156 3.177 3.141 3.171 +0.006 1,404 16,778 -53 Hover/Click
Jul24 230804 3.256 3.277 3.242 3.274 +0.006 3,383 16,886 +597 Hover/Click
Aug24 230804 3.295 3.322 3.289 3.321 +0.006 3,107 15,351 +335 Hover/Click
Sep24 230804 3.281 3.303 3.269 3.302 +0.006 2,540 16,219 +671 Hover/Click
Oct24 230804 3.365 3.389 3.353 3.383 +0.002 5,677 38,534 +118 Hover/Click
Nov24 230804 3.712 3.736 3.711 3.734 -0.003 1,108 13,799 -60 Hover/Click
Dec24 230804 4.150 4.174 4.149 4.169 -0.002 1,053 18,974 +162 Hover/Click
Total Volume and Open Interest 327,380 1,226,806 +20,646  
Brent Crude Oil(ICE) Weekly Monthly
Oct23 230804 85.31 86.65 85.06 86.24 +1.10 399,189 540,657 -22,957 Hover/Click
Nov23 230804 84.84 86.16 84.60 85.78 +1.09 219,789 357,800 +9,290 Hover/Click
Dec23 230804 84.38 85.66 84.16 85.32 +1.07 190,847 309,377 -6,660 Hover/Click
Jan24 230804 83.92 85.17 83.70 84.85 +1.05 63,623 120,660 +2,570 Hover/Click
Feb24 230804 83.43 84.68 83.24 84.39 +1.03 41,612 105,789 +1,080 Hover/Click
Mar24 230804 83.01 84.20 82.83 83.93 +1.02 33,908 103,507 +2,949 Hover/Click
Apr24 230804 82.83 83.73 82.42 83.49 +1.00 9,913 36,179 -500 Hover/Click
May24 230804 82.41 83.28 82.03 83.07 +0.98 8,829 35,261 +571 Hover/Click
Jun24 230804 81.75 82.87 81.57 82.64 +0.96 40,313 122,888 +7,235 Hover/Click
Jul24 230804 81.57 82.41 81.37 82.22 +0.94 10,499 24,509 +797 Hover/Click
Aug24 230804 81.03 81.98 80.92 81.80 +0.93 9,699 24,110 +4,759 Hover/Click
Sep24 230804 80.71 81.49 80.49 81.39 +0.91 10,535 40,275 +4,846 Hover/Click
Oct24 230804 80.25 81.00 80.25 81.00 +0.91 595 16,045 +240 Hover/Click
Nov24 230804 80.00 80.60 80.00 80.60 +0.89 259 16,472 -11 Hover/Click
Total Volume and Open Interest 1,082,994 2,211,056 +4,990  
Gas Oil(ICE) Weekly Monthly
Aug23 230804 913.25 916.50 897.25 903.50 +4.00 37,206 68,769 -10,786 Hover/Click
Sep23 230804 898.75 901.00 884.25 891.00 +6.25 123,139 163,428 -2,176 Hover/Click
Oct23 230804 884.50 886.50 872.00 879.25 +7.00 102,749 107,419 +6,875 Hover/Click
Nov23 230804 863.75 867.00 853.75 861.25 +7.75 44,610 58,837 +511 Hover/Click
Dec23 230804 841.00 846.25 832.50 840.25 +8.25 74,855 108,186 +6,086 Hover/Click
Jan24 230804 830.75 834.75 821.00 829.00 +8.75 11,507 32,659 -851 Hover/Click
Feb24 230804 816.75 825.25 812.25 819.75 +8.50 8,068 28,400 +558 Hover/Click
Mar24 230804 809.75 816.25 803.25 810.75 +8.00 7,654 38,029 -820 Hover/Click
Apr24 230804 800.25 807.25 795.25 802.25 +8.00 1,563 15,509 +16 Hover/Click
May24 230804 793.25 799.50 788.00 794.75 +8.00 2,047 11,821 +357 Hover/Click
Total Volume and Open Interest 437,064 739,948 +1,325  
WTI Crude Oil(ICE) Weekly Monthly
Sep23 230804 81.76 83.22 81.52 82.82 +1.27 49,996 82,176 +236 Hover/Click
Oct23 230804 81.25 82.64 81.07 82.27 +1.19 77,103 75,574 -2,377 Hover/Click
Nov23 230804 80.76 82.10 80.60 81.75 +1.14 46,204 37,578 +1,113 Hover/Click
Dec23 230804 80.48 81.53 80.14 81.21 +1.09 35,426 108,515 -2,501 Hover/Click
Jan24 230804 80.00 80.90 79.74 80.68 +1.05 10,465 15,609 +593 Hover/Click
Feb24 230804 79.42 80.15 79.42 80.15 +1.00 2,983 10,006 +386 Hover/Click
Mar24 230804 79.01 79.86 78.66 79.66 +0.97 2,528 15,313 +249 Hover/Click
Apr24 230804 79.18 79.18 79.18 79.18 +0.96 707 7,735 +227 Hover/Click
May24 230804 78.72 78.72 78.72 78.72 +0.94 328 4,901 +78 Hover/Click
Jun24 230804 78.41 78.41 78.25 78.25 +0.93 4,859 41,148 +227 Hover/Click
Jul24 230804 77.75 77.75 77.75 77.75 +0.91 163 5,472 +67 Hover/Click
Aug24 230804 77.27 77.27 77.27 77.27 +0.89 32 4,685 +26 Hover/Click
Sep24 230804 76.82 76.82 76.82 76.82 +0.88 173 11,167 +73 Hover/Click
Oct24 230804 76.37 76.37 76.37 76.37 +0.86 0 2,486 +0 Hover/Click
Nov24 230804 75.95 75.95 75.95 75.95 +0.85 25 3,626 +0 Hover/Click
Dec24 230804 74.97 75.55 74.97 75.55 +0.85 4,129 43,090 +333 Hover/Click
Total Volume and Open Interest 236,257 520,158 -856  
US Dollar Index(ICE) Weekly Monthly
Sep23 230804 102.290 102.450 101.550 101.835 -0.515 12,795 30,679 -231 Hover/Click
Dec23 230804 101.900 102.035 101.225 101.475 -0.525 68 516 -4 Hover/Click
Mar24 230804 101.120 101.120 101.120 101.120 -0.525 0 4 +0 Hover/Click
Total Volume and Open Interest 12,864 31,200 -235  
Australian Dollar(CME) Weekly Monthly
Sep23 230804 65.61 66.19 65.55 65.82 +0.25 107,398 170,110 +10,672 Hover/Click
Dec23 230804 65.83 66.37 65.77 66.03 +0.25 469 1,204 +123 Hover/Click
Mar24 230804 66.20 66.20 66.20 66.20 +0.24 5 97 +5 Hover/Click
Total Volume and Open Interest 108,310 172,218 +10,920  
British Pound(CME) Weekly Monthly
Sep23 230804 127.13 127.96 126.55 127.57 +0.54 100,145 207,039 -1,505 Hover/Click
Dec23 230804 127.25 127.90 126.56 127.57 +0.53 189 11,251 +26 Hover/Click
Mar24 230804 127.55 127.89 126.95 127.55 +0.53 1 244 +1 Hover/Click
Total Volume and Open Interest 100,627 219,464 -1,442  
Canadian Dollar(CME) Weekly Monthly
Sep23 230804 74.93 75.12 74.70 74.76 -0.17 71,819 142,625 -5,623 Hover/Click
Dec23 230804 75.01 75.21 74.78 74.85 -0.16 308 3,859 +156 Hover/Click
Mar24 230804 74.94 74.94 74.94 74.94 -0.15 0 333 +0 Hover/Click
Jun24 230804 74.98 75.31 74.95 74.98 -0.13 0 76 +0 Hover/Click
Total Volume and Open Interest 72,151 147,157 -5,449  
Japanese Yen(CME) Weekly Monthly
Sep23 230804 70.65 71.13 70.36 70.97 +0.41 163,214 225,888 -88 Hover/Click
Dec23 230804 71.62 72.15 71.46 72.01 +0.42 932 2,245 +251 Hover/Click
Mar24 230804 72.76 73.19 72.64 73.10 +0.42 10 61 +6 Hover/Click
Total Volume and Open Interest 164,912 228,975 -40  
Swiss Franc(CME) Weekly Monthly
Sep23 230804 114.91 115.47 114.37 115.10 +0.28 23,228 42,631 -335 Hover/Click
Dec23 230804 115.66 116.54 115.52 116.24 +0.29 36 747 +0 Hover/Click
Mar24 230804 117.42 117.69 116.76 117.42 +0.29 53 126 -2 Hover/Click
Total Volume and Open Interest 23,317 43,646 -337  
EuroFX(CME) Weekly Monthly
Sep23 230804 109.72 110.65 109.52 110.32 +0.66 197,586 735,604 -1,832 Hover/Click
Dec23 230804 110.20 111.14 110.07 110.81 +0.66 1,093 9,305 -102 Hover/Click
Mar24 230804 110.76 111.36 110.64 111.36 +0.65 48 1,790 -48 Hover/Click
Total Volume and Open Interest 199,009 753,166 -1,990  
Mexican Peso(CME) Weekly Monthly
Sep23 230804 571.75 583.25 569.13 580.25 +7.00 63,105 233,893 -2,482 Hover/Click
Dec23 230804 562.38 573.13 560.13 570.63 +7.00 0 34 +0 Hover/Click
Total Volume and Open Interest 63,126 233,970 -2,476  
Brazilian Real(CME) Weekly Monthly
Sep23 230804 202.55 205.30 201.40 204.35 +0.85 8,522 45,191 +296 Hover/Click
Oct23 230804 201.75 204.35 200.70 203.50 +0.85 66 101 +10  
Nov23 230804 202.65 203.30 200.35 202.65 +0.85        
Dec23 230804 202.20 202.20 202.20 202.20 +0.80 0 2 +0 Hover/Click
Total Volume and Open Interest 8,588 45,294 +306  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230804 120~180 122~090 119~250 122~000 +1~210 485,621 1,301,309 +10,747 Hover/Click
Dec23 230804 120~190 122~150 120~050 122~070 +1~210 6,965 9,354 +6,100 Hover/Click
Mar24 230804 122~090 122~090 122~090 122~090 +1~210 0 2 +0 Hover/Click
Total Volume and Open Interest 492,586 1,310,665 +16,847  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230804 110~090 111~105 109~240 111~045 +0~290 1,860,148 4,817,482 +5,369 Hover/Click
Dec23 230804 110~270 111~275 110~090 111~215 +0~295 10,599 23,311 +5,277 Hover/Click
Mar24 230804 112~085 112~085 112~085 112~085 +0~295 0 9 +0 Hover/Click
Total Volume and Open Interest 1,870,747 4,840,802 +10,646  
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230804 106~124 107~010 105~306 106~286 +0~170 1,278,313 5,545,386 +59 Hover/Click
Dec23 230804 106~272 107~186 106~220 107~146 +0~176 4,323 14,748 +2,599 Hover/Click
Mar24 230804 108~032 108~032 108~032 108~032 +0~176       Hover/Click
Total Volume and Open Interest 1,282,636 5,560,134 +2,658  
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230804 101~161 101~226 101~100 101~212 +0~055 619,796 3,641,205 +7,444 Hover/Click
Dec23 230804 101~310 102~066 101~272 102~050 +0~060 267 759 +197 Hover/Click
Mar24 230804 102~250 102~250 102~250 102~250 +0~060 0 2 +0 Hover/Click
Total Volume and Open Interest 620,063 3,641,966 +7,641  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230804 94.475 94.505 94.460 94.495 +0.015 52,145 167,106 +1,104  
Dec23 230804 94.265 94.335 94.235 94.300 +0.030 49,105 236,567 +657  
Mar24 230804 94.245 94.335 94.185 94.280 +0.040 31,279 173,045 +1,202  
Jun24 230804 94.340 94.445 94.255 94.380 +0.055 32,168 122,981 +3,473  
Sep24 230804 94.520 94.645 94.425 94.575 +0.075 30,035 101,443 +3,057  
Dec24 230804 94.740 94.870 94.635 94.810 +0.090 28,135 174,511 +3,669  
Mar25 230804 94.915 95.060 94.810 95.005 +0.100 17,123 76,006 -201  
Jun25 230804 95.075 95.210 94.970 95.160 +0.095 20,029 87,984 +1,451  
Sep25 230804 95.215 95.340 95.110 95.290 +0.085 12,649 44,273 +1,871  
Dec25 230804 95.340 95.450 95.240 95.405 +0.075 13,433 61,796 +1,755  
Mar26 230804 95.445 95.540 95.355 95.500 +0.065 8,683 42,124 -1,338  
Jun26 230804 95.555 95.625 95.450 95.585 +0.055 8,398 39,440 -1,295  
Sep26 230804 95.610 95.685 95.530 95.650 +0.050 5,127 18,124 -1,406  
Dec26 230804 95.665 95.735 95.595 95.710 +0.050 3,714 22,356 +227  
Mar27 230804 95.715 95.785 95.660 95.765 +0.050 3,413 17,319 -452  
Jun27 230804 95.755 95.830 95.710 95.810 +0.050 4,016 10,314 -343  
Sep27 230804 95.785 95.870 95.745 95.850 +0.060 1,562 5,636 -159  
Dec27 230804 95.775 95.895 95.770 95.880 +0.070 1,027 5,893 -110  
Total Volume and Open Interest 353,716 1,597,168 +17,079  
Ultra T-Bond(CBOT)
Sep23 230804 126~10 128~12 125~28 128~02 +1~30 303,751 1,554,649 +11,951  
Dec23 230804 128~07 130~05 127~20 129~28 +2~01 35 66 +12  
Mar24 230804 131~02 131~02 131~02 131~02 +2~01        
Total Volume and Open Interest 303,786 1,554,715 +11,963  
Ultra 10-Yr T-Note(CBOT)
Sep23 230804 114~295 116~075 114~130 116~000 +1~055 494,170 1,795,761 +8,804  
Dec23 230804 116~120 116~245 116~120 116~195 +1~105 0 2 +0  
Mar24 230804 116~125 116~125 116~125 116~125 +1~105        
Total Volume and Open Interest 494,170 1,795,763 +8,804  
30 Day Federal Funds(CBOT)
Aug23 230804 94.673 94.675 94.670 94.673 +0.003 13,773 387,672 -2,209  
Sep23 230804 94.655 94.665 94.650 94.660 +0.005 8,073 94,714 -1,386  
Oct23 230804 94.630 94.645 94.615 94.640 +0.015 62,235 310,787 +4,089  
Nov23 230804 94.580 94.600 94.555 94.590 +0.015 54,436 238,043 +418  
Dec23 230804 94.595 94.620 94.570 94.615 +0.020 12,811 73,462 +2,437  
Jan24 230804 94.610 94.640 94.580 94.630 +0.025 40,184 156,954 +4,809  
Total Volume and Open Interest 251,672 1,457,396 +12,070  
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 230804 131.06 132.84 130.06 131.88 +0.56 82,031 194,827 -5,918  
Dec23 230804 130.50 132.74 130.42 131.78 +0.60 1,119 1,381 +1,108  
Mar24 230804 131.38 131.38 131.38 131.38 +0.56        
Total Volume and Open Interest 83,150 196,208 -4,810  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230804 131.82 132.36 131.12 132.01 +0.10 677,658 1,235,215 +28,830 Hover/Click
Dec23 230804 131.22 131.84 130.68 131.49 +0.10 200 3,033 +98 Hover/Click
Mar24 230804 131.49 131.49 131.49 131.49 +0.10       Hover/Click
Total Volume and Open Interest 677,858 1,238,248 +28,928  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230804 115.59 115.76 115.23 115.62 -0.05 513,498 1,226,469 -43,164 Hover/Click
Dec23 230804 116.94 116.94 116.91 116.91 -0.09 467 2,946 -1,278 Hover/Click
Mar24 230804 116.62 116.62 116.62 116.62 -0.05       Hover/Click
Total Volume and Open Interest 513,965 1,229,415 -44,442  
Euro-Schatz(EUREX)
Sep23 230804 105.07 105.10 104.93 105.06 -0.04 425,040 1,806,087 -48,767  
Dec23 230804 105.43 105.43 105.43 105.43 -0.04 241 1,362 +241  
Mar24 230804 104.89 104.89 104.89 104.89 -0.04        
Total Volume and Open Interest 425,281 1,807,449 -48,526  
3-Mth Euribor(EUREX)
Sep23 230804 96.180 96.180 96.180 96.180 -0.005 0 69 +0  
Dec23 230804 96.130 96.130 96.130 96.130 -0.015 0 19 +0  
Mar24 230804 96.215 96.215 96.215 96.215 -0.020 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230804 94~01 95~03 93~22 94~27 +0~23 167,519 508,767 -6,731 Hover/Click
Dec23 230804 95~03 95~03 95~03 95~03 +0~21 0 2 +0 Hover/Click
Total Volume and Open Interest 167,519 508,769 -6,731  
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 230804 96.185 96.185 96.160 96.175 -0.010 81,470 522,771 -673  
Dec23 230804 96.135 96.135 96.100 96.125 -0.020 107,050 508,260 -2,284  
Mar24 230804 96.220 96.230 96.170 96.210 -0.025 77,419 471,384 +2,852  
Total Volume and Open Interest 772,910 3,616,925 -4,685  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230804 95.75 95.77 95.74 95.75 unch 48,213 222,089 -10,154  
Dec23 230804 95.64 95.67 95.61 95.62 -0.03 30,953 205,491 -5,817  
Mar24 230804 95.63 95.65 95.58 95.59 -0.05 19,422 150,124 -393  
Jun24 230804 95.68 95.71 95.61 95.62 -0.08 22,667 127,013 +898  
Sep24 230804 95.81 95.83 95.72 95.73 -0.09 17,453 99,909 -395  
Dec24 230804 95.94 95.96 95.85 95.86 -0.10 10,150 67,796 +186  
Mar25 230804 96.06 96.07 95.97 95.97 -0.10 4,556 38,440 -222  
Jun25 230804 96.14 96.16 96.05 96.06 -0.09 3,981 28,653 -750  
Sep25 230804 96.21 96.21 96.11 96.11 -0.10 114 1,136 -22  
Dec25 230804 96.21 96.21 96.14 96.14 -0.10 1 821 +0  
Total Volume and Open Interest 157,510 943,127 -16,669  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230804 95.89 95.91 95.81 95.81 -0.09 166,640 1,001,194 -4,935  
Dec23 230804 95.81 95.81 95.81 95.81 -0.09        
Total Volume and Open Interest 166,640 1,001,194 -4,935  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230804 96.22 96.24 96.12 96.13 -0.10 204,996 793,563 +6,233  
Dec23 230804 96.13 96.13 96.13 96.13 -0.10        
Total Volume and Open Interest 204,996 793,563 +6,233  
Gold(CMX) Weekly Monthly
Aug23 230804 1934.9 1945.0 1920.0 1939.6 +7.6 652 3,181 -311 Hover/Click
Oct23 230804 1950.2 1964.6 1936.0 1956.6 +7.2 7,288 34,012 +1,502 Hover/Click
Dec23 230804 1969.6 1984.2 1954.5 1976.1 +7.3 169,658 373,493 -1,455 Hover/Click
Feb24 230804 1991.3 2004.4 1975.9 1996.5 +7.4 2,394 15,161 +122 Hover/Click
Apr24 230804 2010.4 2024.0 1997.2 2016.1 +7.4 507 6,812 +105 Hover/Click
Jun24 230804 2030.3 2042.2 2025.1 2035.8 +7.6 198 2,559 +9 Hover/Click
Aug24 230804 2054.9 2054.9 2054.4 2054.6 +7.6 67 611 +12 Hover/Click
Oct24 230804 2071.9 2071.9 2071.9 2071.9 +7.7 1 46 +0 Hover/Click
Dec24 230804 2080.3 2089.1 2073.8 2087.8 +7.7 15 815 -8 Hover/Click
Feb25 230804 2104.0 2104.0 2104.0 2104.0 +7.7 0 1 +0 Hover/Click
Apr25 230804 2123.5 2123.5 2123.5 2123.5 +7.7       Hover/Click
Jun25 230804 2130.7 2130.7 2130.7 2130.7 +7.7 0 290 +0 Hover/Click
Total Volume and Open Interest 181,519 439,412 +29  
Silver(CMX) Weekly Monthly
Sep23 230804 2371.0 2389.5 2327.5 2371.6 +1.9 73,953 106,144 -6,068 Hover/Click
Dec23 230804 2406.5 2425.5 2365.0 2408.2 +2.3 8,533 29,676 +2,987 Hover/Click
Mar24 230804 2438.0 2454.0 2417.0 2445.2 +2.0 583 3,661 -67 Hover/Click
May24 230804 2453.0 2478.0 2446.5 2469.8 +1.8 310 786 -28 Hover/Click
Jul24 230804 2476.5 2495.0 2476.5 2493.7 +1.8 264 450 +95 Hover/Click
Sep24 230804 2516.7 2516.7 2516.7 2516.7 +1.8 64 78 +64 Hover/Click
Dec24 230804 2525.0 2547.0 2525.0 2547.0 +1.8 0 21 +0 Hover/Click
Total Volume and Open Interest 83,729 141,093 -3,045  
Platinum(NYMEX) Weekly Monthly
Oct23 230804 920.2 931.5 914.1 928.5 +6.7 14,663 64,889 +1,365 Hover/Click
Jan24 230804 930.0 938.7 922.9 936.5 +6.7 157 4,902 +53 Hover/Click
Apr24 230804 938.2 944.9 931.0 944.9 +6.9 17 451 +1 Hover/Click
Jul24 230804 951.3 951.3 951.3 951.3 +7.1 15 45 +1 Hover/Click
Total Volume and Open Interest 14,866 70,304 +1,429  
Palladium(NYMEX) Weekly Monthly
Sep23 230804 1252.00 1272.50 1239.00 1264.60 +7.20 2,541 15,293 -185 Hover/Click
Dec23 230804 1265.00 1280.00 1255.00 1274.30 +7.40 627 3,390 +227 Hover/Click
Mar24 230804 1281.50 1286.00 1281.50 1286.00 +6.90 3 64 +1 Hover/Click
Total Volume and Open Interest 3,171 18,749 +43  
Copper(CMX) Weekly Monthly
Sep23 230804 389.95 392.80 382.55 386.75 -3.20 89,271 117,170 -1,836 Hover/Click
Dec23 230804 392.50 395.20 385.15 389.40 -3.10 22,683 72,201 -630 Hover/Click
Mar24 230804 394.80 396.60 387.35 391.55 -2.95 5,131 28,974 -64 Hover/Click
May24 230804 396.05 397.95 388.70 392.75 -2.90 1,087 6,957 +315 Hover/Click
Jul24 230804 392.60 398.30 389.60 393.55 -2.90 297 1,738 -25 Hover/Click
Total Volume and Open Interest 120,413 233,983 -2,416  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230804 35295 35602 35117 35153 -159 167,190 108,784 -3,720 Hover/Click
Dec23 230804 35708 35921 35459 35483 -162 334 601 +79 Hover/Click
Mar24 230804 35727 36145 35727 35727 -150 1 11 +0 Hover/Click
Jun24 230804 35779 36113 35779 35779 -176 0 2 +0 Hover/Click
Total Volume and Open Interest 167,525 109,398 -3,641  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230804 4523.50 4560.75 4493.75 4498.00 -23.75 1,917,865 2,213,452 +1,088 Hover/Click
Dec23 230804 4579.25 4611.00 4544.25 4548.00 -24.50 3,225 23,720 +81 Hover/Click
Mar24 230804 4628.50 4664.75 4599.00 4601.25 -24.75 63 2,454 -10 Hover/Click
Jun24 230804 4652.75 4698.00 4652.75 4652.75 -26.00 200 1,298 +110 Hover/Click
Total Volume and Open Interest 1,921,353 2,243,018 +1,269  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230804 15441.00 15610.25 15336.50 15354.00 -84.75 773,499 260,136 +5,808 Hover/Click
Dec23 230804 15659.75 15808.25 15534.75 15551.25 -85.75 2,286 8,641 +220 Hover/Click
Mar24 230804 15856.00 16004.50 15749.25 15762.00 -85.00 59 45 +12 Hover/Click
Total Volume and Open Interest 775,844 268,948 +6,040  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230804 2691.30 2721.20 2684.20 2692.50 -0.70 10,947 39,470 +358 Hover/Click
Dec23 230804 2710.20 2736.40 2710.20 2710.20 -2.90       Hover/Click
Mar24 230804 2730.30 2730.30 2730.30 2730.30 -2.90       Hover/Click
Total Volume and Open Interest 10,947 39,470 +358  
Volatility Index(CBOE)
Aug23 230804 16.75 17.60 15.65 17.51 +0.76 163,516 148,624 -15,537  
Sep23 230804 17.65 18.35 16.82 18.14 +0.49 96,353 119,411 +1,747  
Oct23 230804 18.35 18.90 17.70 18.72 +0.42 24,983 41,699 +835  
Nov23 230804 18.75 19.15 18.15 18.97 +0.37 12,965 25,921 +711  
Total Volume and Open Interest 314,531 389,195 -10,887  
S & P 600(CME)
Sep23 230804 1265.50 1276.70 1262.70 1265.50 -1.80 0 537 +0  
Dec23 230804 1279.00 1279.00 1279.00 1279.00 -1.80        
Total Volume and Open Interest 0 537 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230804 1969.70 1987.70 1958.70 1965.50 -5.30 185,261 509,989 -3,446 Hover/Click
Dec23 230804 1988.00 2007.60 1980.20 1985.80 -5.40 241 2,342 +88 Hover/Click
Mar24 230804 2015.00 2022.20 2002.00 2005.30 -5.40 0 16 +0 Hover/Click
Total Volume and Open Interest 185,502 512,347 -3,358  
Nikkei 225(CME)
Sep23 230804 31950 32310 31895 32005 +45 7,671 16,788 +386  
Dec23 230804 31860 32150 31785 31895 +50 21 52 +0  
Total Volume and Open Interest 7,692 16,840 +386  
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 230804 31940 32280 31900 32150 -30 1,013,340 415,704 +16,628  
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 230804 31950 32280 31900 32150 -30 82,445 203,019 -3,720  
Dec23 230804 31710 32050 31690 31920 unch 1,527 44,239 +423  
Mar24 230804 31750 31890 31750 31850 -30 14 5,441 +551  
Total Volume and Open Interest 84,002 300,177 -2,685  
Nikkei 225(CME) Yen
Sep23 230804 31900 32290 31865 31980 +50 36,492 52,185 +1,333  
Dec23 230804 31735 32045 31655 31750 +50 49 34 +10  
Mar24 230804 31700 31700 31700 31700 +50        
Total Volume and Open Interest 36,541 52,222 +1,343  
Nikkei 225(CME) e-Mini Yen
Sep23 230804 31980 31980 31980 31980 +50        
Dec23 230804 31750 31750 31750 31750 +50        
Mar24 230804 31700 31700 31700 31700 +50        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug23 230804 7301.0 7345.5 7253.0 7325.5 +53.5 68,904 202,358 +5,720  
Sep23 230804 7316.0 7352.0 7306.0 7349.0 +55.0 31 5,683 -89  
Oct23 230804 7367.0 7367.0 7367.0 7367.0 +54.5        
Dec23 230804 7398.5 7398.5 7398.5 7398.5 +54.5 1 2 +0  
Mar24 230804 7466.0 7466.0 7466.0 7466.0 +57.0        
Jun24 230804 7372.5 7372.5 7372.5 7372.5 +55.5        
Total Volume and Open Interest 68,936 208,044 +5,631  
Hang Seng Index(HKFE) Weekly Monthly
Aug23 230804 19460 19900 19439 19527 +88 136,357 92,868 -3,242  
Sep23 230804 19447 19898 19447 19523 +83 2,000 9,912 +316  
Oct23 230804 19585 19585 19585 19585 +88 0 1 +0  
Total Volume and Open Interest 138,633 114,392 -2,809  
DAX(EUREX) Weekly Monthly
Sep23 230804 15993.0 16052.0 15850.0 16025.0 +66.0 74,223 71,930 +1,874  
Dec23 230804 16150.0 16177.0 16150.0 16177.0 +67.0 31 105 +4  
Mar24 230804 16340.0 16340.0 16340.0 16340.0 +67.0 0 6 +0  
Total Volume and Open Interest 74,254 72,041 +1,878  
Mini-DAX(EUREX)
Sep23 230804 15988.0 16051.0 15850.0 16025.0 +66.0 53,038 12,162 -168  
Dec23 230804 16132.0 16189.0 16008.0 16177.0 +67.0 49 114 +1  
Mar24 230804 16340.0 16340.0 16340.0 16340.0 +67.0 0 3 +0  
Total Volume and Open Interest 53,087 12,279 -167  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230804 4327 4362 4304 4352 +36 1,116,667 2,989,956 +4,105  
Dec23 230804 4351 4386 4336 4380 +37 633 74,481 +479  
Mar24 230804 4412 4412 4412 4412 +37 0 14,396 +0  
Total Volume and Open Interest 1,117,300 3,095,044 +4,584  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230804 11129 11138 11027 11117 +24 40,030 145,070 +5,451  
Dec23 230804 11131 11153 11122 11153 +24 7 688 -6  
Mar24 230804 11100 11100 11100 11100 +24 0 94 +0  
Total Volume and Open Interest 40,037 145,852 +5,445  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230804 7529.00 7558.50 7473.00 7552.50 +44.00 139,100 560,719 +4,695  
Dec23 230804 7607.00 7611.50 7607.00 7611.50 +41.00 12 457 -4  
Mar24 230804 7650.50 7650.50 7650.50 7650.50 +42.00 0 261 +0  
Total Volume and Open Interest 139,112 562,431 +4,691  
SPI 200(SFE) Weekly Monthly
Sep23 230804 7237.0 7270.0 7199.0 7265.0 +20.0 38,739 259,438 -588  
Dec23 230804 7310.0 7310.0 7310.0 7310.0 +19.0 0 495 +0  
Mar24 230804 7243.0 7243.0 7243.0 7243.0 +19.0        
Total Volume and Open Interest 38,780 260,169 -585  
FTSE MIB(ISE)
Sep23 230804 28975.00 28980.00 28515.00 28755.00 -67.00 21,282 97,473 +2,354  
Dec23 230804 28900.00 29000.00 28595.00 28790.00 -69.00 23 755 +7  
Mar24 230804 28685.00 28685.00 28685.00 28685.00 -69.00        
Total Volume and Open Interest 21,305 98,228 +2,361  
KOSPI 200(KFE)
Sep23 230804 343.45 343.85 341.40 342.30 -0.40 267,425 285,395 +346  
Dec23 230804 344.25 345.55 343.50 344.25 unch 536 25,896 -475  
Mar24 230804 344.30 344.30 344.30 344.30 +0.80 10 16,780 +3  
Total Volume and Open Interest 267,974 352,379 -128  
GSCI(CME) Weekly Monthly
Aug23 230804 590.75 591.85 587.85 590.85 +7.10 15 572 -15  
Sep23 230804 593.35 593.35 586.15 593.35 +7.10        
Oct23 230804 590.85 590.85 590.85 590.85 +2.10        
Total Volume and Open Interest 15 572 -15  
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