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 Mon August 07, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug23 230807 1430.00 1430.00 1405.00 1414.50 -29.50 1,505 735 -868 Hover/Click
Sep23 230807 1378.00 1380.75 1337.00 1348.25 -38.75 20,946 47,395 -3,658 Hover/Click
Nov23 230807 1324.50 1327.00 1291.00 1302.00 -31.25 87,410 309,933 +104 Hover/Click
Jan24 230807 1335.50 1336.25 1301.00 1311.75 -31.00 19,595 70,427 +695 Hover/Click
Mar24 230807 1334.50 1336.25 1302.75 1312.75 -29.00 13,274 89,420 -163 Hover/Click
May24 230807 1338.25 1338.25 1306.00 1316.00 -27.00 9,871 63,230 +1,121 Hover/Click
Jul24 230807 1333.75 1335.50 1305.75 1316.00 -25.50 5,666 33,623 +344 Hover/Click
Aug24 230807 1312.00 1312.50 1289.00 1299.00 -24.25 406 1,629 +30 Hover/Click
Sep24 230807 1265.00 1266.00 1250.75 1265.25 -15.50 56 1,122 +7 Hover/Click
Nov24 230807 1258.00 1259.50 1233.50 1249.50 -15.00 1,697 18,398 +438 Hover/Click
Jan25 230807 1243.75 1255.25 1239.25 1254.50 -14.50 0 436 +0 Hover/Click
Mar25 230807 1233.00 1245.50 1229.25 1245.50 -11.25 0 10 +0 Hover/Click
May25 230807 1226.50 1241.00 1226.50 1241.00 -8.25 0 940 +0 Hover/Click
Jul25 230807 1243.25 1243.25 1233.25 1243.25 -8.00 0 84 +0 Hover/Click
Total Volume and Open Interest 160,428 637,746 -1,949  
Soybean Meal(CBOT) Weekly Monthly
Aug23 230807 448.10 448.10 430.00 446.20 +2.10 379 1,060 -257 Hover/Click
Sep23 230807 422.20 422.60 413.80 419.20 -3.40 25,404 84,077 -1,728 Hover/Click
Oct23 230807 402.70 402.70 393.20 397.20 -5.80 20,900 66,192 +1,388 Hover/Click
Dec23 230807 396.60 397.50 387.20 391.60 -6.10 58,143 206,955 +514 Hover/Click
Jan24 230807 390.50 391.90 381.90 386.30 -6.00 15,581 56,677 +744 Hover/Click
Mar24 230807 382.60 382.80 373.90 378.20 -5.30 8,349 35,064 +964 Hover/Click
May24 230807 376.70 376.70 368.70 373.10 -4.40 3,256 21,527 +816 Hover/Click
Jul24 230807 374.90 375.30 368.00 372.40 -3.90 1,680 11,615 +551 Hover/Click
Aug24 230807 367.30 370.10 364.90 369.60 -3.30 114 2,456 -9 Hover/Click
Sep24 230807 367.50 367.50 361.10 365.90 -2.60 41 1,835 +8 Hover/Click
Total Volume and Open Interest 133,916 491,718 +2,992  
Soybean Oil(CBOT) Weekly Monthly
Aug23 230807 67.71 67.71 66.66 66.66 -1.34 474 651 -391 Hover/Click
Sep23 230807 65.48 65.60 63.78 64.08 -1.31 25,508 83,003 +481 Hover/Click
Oct23 230807 62.80 63.02 61.02 61.33 -1.52 15,423 55,756 +809 Hover/Click
Dec23 230807 61.54 61.65 59.50 59.85 -1.67 52,383 192,904 +15 Hover/Click
Jan24 230807 61.06 61.16 59.07 59.41 -1.63 14,481 53,821 +1,790 Hover/Click
Mar24 230807 60.61 60.66 58.65 58.95 -1.63 12,452 36,235 -796 Hover/Click
May24 230807 60.17 60.22 58.31 58.61 -1.60 6,520 24,158 +1,049 Hover/Click
Jul24 230807 59.68 59.71 57.85 58.21 -1.54 4,268 23,541 +1,082 Hover/Click
Aug24 230807 58.05 58.05 57.31 57.57 -1.50 290 2,375 -57 Hover/Click
Sep24 230807 57.14 57.20 56.51 56.85 -1.44 197 1,768 -3 Hover/Click
Total Volume and Open Interest 132,541 482,206 +4,127  
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 230807 484.75 488.50 476.00 482.25 -2.00 101,378 362,535 -5,859 Hover/Click
Dec23 230807 497.75 501.00 489.25 495.75 -1.50 153,402 590,256 -4,862 Hover/Click
Mar24 230807 510.75 513.75 502.50 509.25 -1.25 39,808 142,249 +5,851 Hover/Click
May24 230807 519.00 521.50 510.75 517.50 -1.00 14,253 52,652 +1,497 Hover/Click
Jul24 230807 523.50 525.50 515.25 522.00 -1.00 16,594 72,038 +2,326 Hover/Click
Sep24 230807 514.75 515.75 507.50 514.50 +0.50 9,494 22,330 +2,652 Hover/Click
Dec24 230807 511.50 515.50 506.75 514.00 +1.00 8,041 56,619 +909 Hover/Click
Mar25 230807 518.00 525.00 517.00 523.75 +1.50 98 1,603 -22 Hover/Click
May25 230807 529.25 529.75 522.75 528.75 +2.00 27 81 -18 Hover/Click
Jul25 230807 530.00 530.00 523.50 529.75 +1.50 5 211 +4 Hover/Click
Total Volume and Open Interest 343,119 1,303,127 +2,478  
Wheat(CBOT) Weekly Monthly
Sep23 230807 646.00 663.75 636.00 657.50 +24.50 65,703 135,053 +2,252 Hover/Click
Dec23 230807 673.25 687.25 661.75 681.00 +20.75 44,501 114,493 +2,609 Hover/Click
Mar24 230807 698.75 710.50 685.75 704.75 +18.50 16,188 43,378 +2,278 Hover/Click
May24 230807 712.50 721.75 698.75 717.25 +16.75 6,671 16,517 +835 Hover/Click
Jul24 230807 716.75 725.25 703.50 721.25 +14.50 5,518 20,398 +1,608 Hover/Click
Sep24 230807 728.25 730.50 711.25 728.25 +13.00 1,180 2,408 -55 Hover/Click
Total Volume and Open Interest 140,511 339,398 +9,721  
Wheat(KCBT) Weekly Monthly
Sep23 230807 760.75 775.00 748.25 769.75 +17.25 25,726 69,147 -227 Hover/Click
Dec23 230807 779.25 789.00 766.00 782.25 +13.00 21,187 70,323 +1,049 Hover/Click
Mar24 230807 784.25 797.00 775.00 789.25 +10.75 9,030 34,555 +727 Hover/Click
May24 230807 790.50 799.50 778.25 792.00 +10.50 1,989 6,969 +198 Hover/Click
Jul24 230807 774.75 784.25 763.75 777.50 +11.00 823 4,645 +145 Hover/Click
Sep24 230807 771.00 782.00 765.50 777.50 +11.50 66 1,153 -11 Hover/Click
Dec24 230807 772.00 788.00 772.00 783.50 +11.50 65 830 -9 Hover/Click
Total Volume and Open Interest 58,886 187,783 +1,872  
Wheat(MGE) Weekly Monthly
Sep23 230807 830.00 835.25 811.00 824.25 +2.00 4,778 28,355 +354 Hover/Click
Dec23 230807 848.50 850.25 828.00 840.50 +2.75 3,581 18,021 +920 Hover/Click
Mar24 230807 855.25 859.50 839.00 849.75 +1.75 739 4,873 +299 Hover/Click
May24 230807 846.50 858.50 844.75 854.25 +5.25 65 505 +40 Hover/Click
Jul24 230807 842.00 854.00 840.00 850.25 +5.25 37 257 +18 Hover/Click
Sep24 230807 813.00 821.00 811.50 816.75 +1.75 19 405 +1 Hover/Click
Total Volume and Open Interest 9,219 52,532 +1,632  
Oats(CBOT) Weekly Monthly
Sep23 230807 423.00 427.00 403.75 407.25 -12.50 91 1,018 -25 Hover/Click
Dec23 230807 436.50 447.00 423.00 427.00 -12.00 304 3,109 +24 Hover/Click
Mar24 230807 454.00 454.25 438.25 439.75 -13.75 34 370 +4 Hover/Click
May24 230807 445.75 445.75 445.75 445.75 -13.25 29 56 +22 Hover/Click
Total Volume and Open Interest 458 4,568 +25  
Rough Rice(CBOT) Weekly Monthly
Sep23 230807 15.90 16.05 15.70 15.92 -0.03 526 7,791 -104 Hover/Click
Nov23 230807 16.08 16.17 15.90 16.10 -0.03 279 1,949 +178 Hover/Click
Jan24 230807 16.15 16.26 16.14 16.26 -0.04 33 175 +13 Hover/Click
Mar24 230807 16.52 16.52 16.52 16.52 +0.15 0 3 +0 Hover/Click
Total Volume and Open Interest 838 9,922 +87  
Live Cattle(CME) Weekly Monthly
Aug23 230807 181.035 181.285 179.580 179.700 -1.200 9,789 28,709 -3,244 Hover/Click
Oct23 230807 183.150 183.150 181.200 181.435 -1.465 22,528 138,208 +984 Hover/Click
Dec23 230807 187.200 187.235 185.485 185.785 -1.265 10,476 70,882 +964 Hover/Click
Feb24 230807 190.500 190.600 189.080 189.350 -1.135 6,370 32,922 +643 Hover/Click
Apr24 230807 192.750 192.785 191.450 191.750 -1.000 3,929 24,993 +189 Hover/Click
Jun24 230807 185.750 185.985 184.850 185.185 -0.645 1,524 16,866 -13 Hover/Click
Total Volume and Open Interest 55,151 318,819 -306  
Feeder Cattle(CME) Weekly Monthly
Aug23 230807 248.935 249.900 246.580 246.985 -2.550 1,852 10,454 -479 Hover/Click
Sep23 230807 253.400 254.300 250.350 250.880 -2.570 3,782 19,522 +393 Hover/Click
Oct23 230807 255.380 256.250 252.350 252.900 -2.535 2,642 11,084 +296 Hover/Click
Nov23 230807 256.000 256.950 252.950 253.485 -2.615 1,445 7,211 +142 Hover/Click
Jan24 230807 254.500 255.380 251.900 252.380 -2.200 735 6,362 -24 Hover/Click
Mar24 230807 255.000 255.735 252.650 253.050 -2.030 304 1,976 +76 Hover/Click
Apr24 230807 257.750 258.230 255.630 255.900 -1.785 105 939 +20 Hover/Click
Total Volume and Open Interest 10,899 58,578 +434  
Lean Hogs(CME) Weekly Monthly
Aug23 230807 101.300 101.800 100.650 101.530 +0.500 8,312 17,674 -2,041 Hover/Click
Oct23 230807 82.780 86.080 82.780 84.830 +1.750 24,350 86,218 -592 Hover/Click
Dec23 230807 74.900 77.450 74.900 77.030 +1.730 8,770 50,739 +527 Hover/Click
Feb24 230807 78.900 80.900 78.900 80.830 +1.630 5,172 27,918 +382 Hover/Click
Apr24 230807 83.850 85.380 83.850 85.280 +1.380 2,725 14,881 +70 Hover/Click
May24 230807 89.250 89.600 88.750 89.450 +1.250 292 774 +88  
Jun24 230807 94.650 95.880 94.650 95.780 +1.130 1,475 7,204 +245 Hover/Click
Jul24 230807 94.950 96.000 94.830 95.950 +1.000 200 1,592 +25 Hover/Click
Total Volume and Open Interest 51,372 208,713 -1,281  
Class III Milk(CME) Weekly Monthly
Aug23 230807 17.14 17.37 17.14 17.36 +0.16 484 5,181 +295 Hover/Click
Sep23 230807 17.52 18.01 17.48 17.94 +0.46 481 5,432 +107 Hover/Click
Oct23 230807 18.02 18.33 17.96 18.23 +0.43 189 2,839 +44 Hover/Click
Nov23 230807 18.01 18.51 18.01 18.51 +0.40 109 1,869 -1 Hover/Click
Dec23 230807 18.24 18.39 18.24 18.34 +0.24 65 1,706 +40 Hover/Click
Jan24 230807 18.28 18.30 18.28 18.28 +0.22 8 762 -1 Hover/Click
Feb24 230807 18.29 18.29 18.29 18.29 +0.18 5 648 +0 Hover/Click
Mar24 230807 18.27 18.27 18.27 18.27 +0.21 5 548 +5 Hover/Click
Apr24 230807 18.20 18.20 18.20 18.20 +0.05 2 351 +0 Hover/Click
May24 230807 18.31 18.31 18.27 18.27 unch 2 327 +0 Hover/Click
Jun24 230807 18.22 18.22 18.22 18.22 unch 2 384 +0 Hover/Click
Jul24 230807 18.36 18.36 18.36 18.36 unch 0 208 +0 Hover/Click
Aug24 230807 18.42 18.42 18.42 18.42 +0.02 0 245 +0 Hover/Click
Total Volume and Open Interest 1,352 21,052 +489  
Cocoa(ICE) Weekly Monthly
Sep23 230807 3498 3652 3430 3476 -34 33,437 103,242 -10,105 Hover/Click
Dec23 230807 3488 3618 3462 3497 -1 32,446 135,840 +3,240 Hover/Click
Mar24 230807 3473 3593 3453 3489 +8 13,251 62,177 +1,664 Hover/Click
May24 230807 3452 3570 3434 3472 +8 6,720 18,926 +254 Hover/Click
Jul24 230807 3431 3543 3413 3451 +9 4,091 14,622 +2,264 Hover/Click
Sep24 230807 3415 3504 3382 3417 +9 978 6,048 +370 Hover/Click
Dec24 230807 3389 3464 3341 3377 +12 271 1,807 +58 Hover/Click
Total Volume and Open Interest 91,301 343,075 -2,261  
Coffee "C"(ICE) Weekly Monthly
Sep23 230807 161.15 164.90 160.05 163.95 +2.60 17,790 77,677 -2,595 Hover/Click
Dec23 230807 160.70 164.15 159.80 163.45 +2.50 15,659 65,277 +887 Hover/Click
Mar24 230807 162.00 165.15 161.05 164.60 +2.45 5,694 25,984 +523 Hover/Click
May24 230807 163.10 165.70 161.85 165.45 +2.50 2,624 11,764 +150 Hover/Click
Jul24 230807 164.20 166.30 162.35 166.10 +2.65 1,460 4,777 -353 Hover/Click
Sep24 230807 163.70 167.25 163.00 166.95 +2.85 1,719 3,331 -114 Hover/Click
Total Volume and Open Interest 46,052 195,989 -1,513  
Orange Juice(ICE) Weekly Monthly
Sep23 230807 302.55 308.65 302.55 305.15 +3.75 597 7,604 -149 Hover/Click
Nov23 230807 289.00 292.75 289.00 291.05 +3.40 234 2,048 +62 Hover/Click
Jan24 230807 282.00 283.90 281.25 282.20 +2.75 20 579 +7 Hover/Click
Mar24 230807 274.00 274.00 273.05 273.05 +0.70 0 80 +0 Hover/Click
May24 230807 261.30 261.30 261.30 261.30 +1.45 0 14 +0 Hover/Click
Jul24 230807 254.75 254.75 254.75 254.75 +0.70       Hover/Click
Total Volume and Open Interest 851 10,325 -80  
Sugar #11(ICE) Weekly Monthly
Oct23 230807 23.69 24.03 23.40 23.74 +0.05 50,786 388,499 -4,395 Hover/Click
Mar24 230807 23.89 24.20 23.60 23.96 +0.08 25,165 238,051 +646 Hover/Click
May24 230807 22.63 22.87 22.33 22.67 +0.07 9,051 99,050 +1,003 Hover/Click
Jul24 230807 21.86 22.08 21.62 21.91 +0.05 3,557 95,691 -31 Hover/Click
Oct24 230807 21.45 21.57 21.19 21.44 +0.04 1,695 47,532 +14 Hover/Click
Mar25 230807 21.13 21.27 20.98 21.16 +0.04 1,122 24,585 +7 Hover/Click
May25 230807 19.78 19.88 19.70 19.75 -0.02 506 7,267 +93 Hover/Click
Jul25 230807 19.02 19.11 18.96 19.01 -0.01 622 8,029 +100 Hover/Click
Total Volume and Open Interest 93,034 918,643 -2,292  
London Cocoa(LCE) Weekly Monthly
Sep23 230807 2646 2735 2643 2668 +14 14,663 62,504 -3,633 Hover/Click
Dec23 230807 2679 2759 2671 2698 +18 15,691 82,437 +4,515 Hover/Click
Mar24 230807 2632 2711 2627 2650 +17 7,043 110,012 -428 Hover/Click
May24 230807 2586 2665 2586 2604 +14 3,494 31,421 +86 Hover/Click
Jul24 230807 2568 2622 2560 2565 +15 2,395 22,430 +726 Hover/Click
Sep24 230807 2545 2595 2539 2544 +15 1,228 10,460 +354 Hover/Click
Dec24 230807 2544 2563 2508 2513 +16 425 6,150 -27 Hover/Click
Total Volume and Open Interest 45,158 326,893 +1,476  
London Sugar(LCE) Weekly Monthly
Oct23 230807 685.10 690.00 678.10 682.90 -3.30 6,640 38,983 +524 Hover/Click
Dec23 230807 673.90 680.30 668.00 673.30 -2.60 4,827 24,510 +1,593 Hover/Click
Mar24 230807 660.50 667.70 655.10 661.30 -1.10 2,711 12,539 +514 Hover/Click
May24 230807 643.70 653.50 640.50 647.90 +0.70 711 9,382 +222 Hover/Click
Aug24 230807 620.40 629.10 617.80 624.50 +1.10 335 3,042 +45 Hover/Click
Total Volume and Open Interest 15,454 93,216 +3,019  
Cotton(ICE) Weekly Monthly
Oct23 230807 86.38 86.38 86.38 86.38 +1.11 16 110 +6 Hover/Click
Dec23 230807 84.34 85.90 84.27 85.34 +1.05 19,228 137,219 +799 Hover/Click
Mar24 230807 84.44 85.95 84.44 85.45 +1.05 5,858 40,748 +966 Hover/Click
May24 230807 84.51 86.01 84.51 85.59 +1.09 2,267 10,490 -267 Hover/Click
Jul24 230807 84.20 85.53 84.20 85.26 +1.07 906 7,383 +221 Hover/Click
Oct24 230807 81.91 81.91 81.91 81.91 +0.86       Hover/Click
Total Volume and Open Interest 28,647 211,349 +1,593  
Crude Oil(NYM) Weekly Monthly
Sep23 230807 82.82 83.30 81.52 81.94 -0.88 402,641 331,246 -4,086 Hover/Click
Oct23 230807 82.27 82.73 81.08 81.49 -0.78 150,285 227,918 -28 Hover/Click
Nov23 230807 81.78 82.20 80.65 81.02 -0.73 84,284 135,476 -1,407 Hover/Click
Dec23 230807 81.13 81.63 80.17 80.53 -0.68 112,543 234,824 -1,800 Hover/Click
Jan24 230807 81.00 81.10 79.69 80.05 -0.63 27,001 76,482 +3,111 Hover/Click
Feb24 230807 80.30 80.45 79.20 79.58 -0.57 11,416 46,798 +1,200 Hover/Click
Mar24 230807 79.81 79.99 78.76 79.13 -0.53 20,394 63,022 +1,912 Hover/Click
Apr24 230807 79.25 79.25 78.37 78.69 -0.49 4,681 29,918 +1,305 Hover/Click
May24 230807 78.84 78.84 77.85 78.26 -0.46 4,911 25,676 -995 Hover/Click
Jun24 230807 78.34 78.57 77.40 77.82 -0.43 30,338 126,923 +5,118 Hover/Click
Jul24 230807 77.66 77.73 76.99 77.37 -0.38 2,738 23,953 +503 Hover/Click
Aug24 230807 77.27 77.27 76.65 76.92 -0.35 1,765 16,770 +350 Hover/Click
Sep24 230807 76.59 76.81 76.29 76.49 -0.33 4,590 39,468 -274 Hover/Click
Oct24 230807 76.12 76.21 76.08 76.08 -0.29 1,074 15,904 +186 Hover/Click
Nov24 230807 75.56 75.80 75.56 75.69 -0.26 1,158 19,299 +618 Hover/Click
Dec24 230807 75.56 75.82 74.84 75.31 -0.24 34,847 127,404 +775 Hover/Click
Total Volume and Open Interest 909,031 1,743,845 +7,746  
e-miNY Crude Oil(NYM)
Sep23 230807 82.775 83.300 81.525 81.950 -0.875 13,278 2,377 +207  
Oct23 230807 82.125 82.700 81.100 81.500 -0.775 1,075 757 +56  
Nov23 230807 81.975 82.150 80.700 81.025 -0.725 54 62 +3  
Dec23 230807 81.450 81.600 80.225 80.525 -0.675 131 315 +10  
Jan24 230807 80.975 81.000 79.750 80.050 -0.625 0 28 +0  
Feb24 230807 80.450 80.450 79.575 79.575 -0.575 0 16 +0  
Mar24 230807 79.500 79.550 78.800 79.125 -0.525 6 15 -1  
Apr24 230807 79.050 79.050 78.400 78.700 -0.475 13 11 +0  
May24 230807 78.250 78.250 78.250 78.250 -0.475 0 2 +0  
Jun24 230807 77.825 77.825 77.825 77.825 -0.425 1 28 +0  
Total Volume and Open Interest 14,563 3,680 +274  
NY Harbor ULSD(NYM) Weekly Monthly
Sep23 230807 306.99 308.28 301.22 301.55 -4.67 60,044 83,272 -3,590 Hover/Click
Oct23 230807 304.67 305.77 299.14 299.44 -4.29 43,368 54,189 +1,200 Hover/Click
Nov23 230807 300.01 300.91 294.80 294.95 -4.15 25,297 37,903 -344 Hover/Click
Dec23 230807 294.68 294.90 289.34 289.53 -3.87 27,911 49,281 -973 Hover/Click
Jan24 230807 291.13 291.13 285.80 285.99 -3.56 10,631 19,505 +726 Hover/Click
Feb24 230807 284.19 287.23 282.33 282.52 -3.28 5,609 9,957 +130 Hover/Click
Mar24 230807 280.27 282.70 278.07 278.28 -3.07 7,430 17,074 -18 Hover/Click
Apr24 230807 275.38 276.32 273.00 273.20 -2.92 2,948 9,774 +283 Hover/Click
May24 230807 272.28 272.72 269.62 269.70 -2.85 1,194 4,586 -68 Hover/Click
Jun24 230807 269.19 270.74 266.83 267.07 -2.76 4,687 15,936 -597 Hover/Click
Jul24 230807 268.54 269.61 265.95 266.28 -2.47 928 2,565 +180 Hover/Click
Aug24 230807 267.57 268.90 265.45 265.98 -2.10 1,065 1,493 -108 Hover/Click
Sep24 230807 266.68 266.68 265.59 265.67 -1.69 2,182 3,295 +677 Hover/Click
Oct24 230807 265.50 265.50 264.80 264.80 -1.42 192 889 -12 Hover/Click
Total Volume and Open Interest 195,396 326,549 -2,489  
RBOB Gasoline(NYM) Weekly Monthly
Sep23 230807 278.87 283.02 277.12 280.44 +2.13 69,643 115,702 -5,604 Hover/Click
Oct23 230807 254.58 258.77 253.59 256.54 +1.94 63,384 78,371 -4,542 Hover/Click
Nov23 230807 247.37 248.76 244.88 247.10 +0.88 37,832 43,289 +1,147 Hover/Click
Dec23 230807 240.64 241.48 238.30 240.11 +0.07 23,301 44,199 +1,967 Hover/Click
Jan24 230807 237.33 238.21 235.04 236.46 -0.41 5,635 30,357 +157 Hover/Click
Feb24 230807 234.91 237.60 234.37 235.75 -0.58 3,257 11,958 +237 Hover/Click
Mar24 230807 235.84 237.89 234.93 236.33 -0.65 2,066 14,612 +223 Hover/Click
Apr24 230807 255.22 255.72 253.65 254.75 -0.87 1,157 6,327 +50 Hover/Click
May24 230807 254.52 254.71 253.02 254.01 -1.01 609 2,340 -1 Hover/Click
Jun24 230807 252.05 253.34 250.66 251.82 -1.05 1,113 7,583 +109 Hover/Click
Total Volume and Open Interest 208,356 361,994 -6,281  
e-miNY RBOB Gasoline(NYM)
Sep23 230807 280.40 280.44 280.40 280.40 +2.09 0 2 +0  
Oct23 230807 256.50 256.54 256.50 256.50 +1.90        
Nov23 230807 247.10 247.10 247.10 247.10 +0.88        
Dec23 230807 240.10 240.11 240.10 240.10 +0.06        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Sep23 230807 2.579 2.754 2.571 2.725 +0.148 139,151 331,239 -10,291 Hover/Click
Oct23 230807 2.681 2.844 2.674 2.813 +0.132 46,828 116,650 +3,704 Hover/Click
Nov23 230807 3.087 3.203 3.072 3.177 +0.102 24,165 114,400 +1,233 Hover/Click
Dec23 230807 3.527 3.620 3.511 3.603 +0.089 12,141 58,069 +1,073 Hover/Click
Jan24 230807 3.737 3.830 3.735 3.812 +0.075 17,403 87,716 +1,143 Hover/Click
Feb24 230807 3.679 3.755 3.661 3.737 +0.071 3,993 38,759 +424 Hover/Click
Mar24 230807 3.394 3.470 3.380 3.449 +0.062 7,320 76,655 +312 Hover/Click
Apr24 230807 3.098 3.165 3.084 3.153 +0.061 9,110 69,795 +84 Hover/Click
May24 230807 3.078 3.154 3.073 3.143 +0.062 4,972 34,917 +4 Hover/Click
Jun24 230807 3.174 3.238 3.164 3.231 +0.060 2,678 17,272 +494 Hover/Click
Jul24 230807 3.281 3.337 3.268 3.331 +0.057 2,475 16,808 -78 Hover/Click
Aug24 230807 3.321 3.378 3.314 3.376 +0.055 1,912 15,412 +61 Hover/Click
Sep24 230807 3.302 3.360 3.294 3.358 +0.056 2,032 16,419 +200 Hover/Click
Oct24 230807 3.386 3.443 3.378 3.441 +0.058 3,904 39,170 +636 Hover/Click
Nov24 230807 3.739 3.790 3.732 3.790 +0.056 846 13,902 +103 Hover/Click
Dec24 230807 4.164 4.220 4.164 4.214 +0.045 642 18,999 +25 Hover/Click
Total Volume and Open Interest 285,069 1,226,582 -224  
Brent Crude Oil(ICE) Weekly Monthly
Oct23 230807 86.23 86.73 85.03 85.34 -0.90 392,606 525,522 -15,135 Hover/Click
Nov23 230807 85.79 86.24 84.63 84.94 -0.84 229,264 368,834 +11,034 Hover/Click
Dec23 230807 85.32 85.79 84.21 84.54 -0.78 236,484 308,921 -456 Hover/Click
Jan24 230807 84.86 85.30 83.79 84.14 -0.71 91,842 121,824 +1,164 Hover/Click
Feb24 230807 84.40 84.83 83.37 83.74 -0.65 57,310 110,508 +4,719 Hover/Click
Mar24 230807 83.94 84.35 82.95 83.33 -0.60 49,417 104,255 +748 Hover/Click
Apr24 230807 83.50 83.90 82.54 82.93 -0.56 14,060 37,258 +1,079 Hover/Click
May24 230807 83.08 83.34 82.17 82.54 -0.53 10,604 35,786 +525 Hover/Click
Jun24 230807 82.65 83.01 81.73 82.14 -0.50 37,922 117,855 -5,033 Hover/Click
Jul24 230807 82.12 82.12 81.38 81.75 -0.47 5,918 25,062 +553 Hover/Click
Aug24 230807 82.09 82.09 80.99 81.36 -0.44 3,184 23,911 -199 Hover/Click
Sep24 230807 81.41 81.72 80.55 80.98 -0.41 5,890 34,238 -6,037 Hover/Click
Oct24 230807 80.40 80.86 80.40 80.62 -0.38 1,276 16,067 +22 Hover/Click
Nov24 230807 80.00 80.26 80.00 80.24 -0.36 1,352 16,583 +111 Hover/Click
Total Volume and Open Interest 1,197,961 2,207,757 -3,299  
Gas Oil(ICE) Weekly Monthly
Aug23 230807 909.75 910.75 882.75 889.00 -14.50 38,499 55,067 -13,702 Hover/Click
Sep23 230807 900.00 900.00 873.50 878.50 -12.50 116,063 167,797 +4,369 Hover/Click
Oct23 230807 884.50 886.25 863.75 868.25 -11.00 97,232 104,408 -3,011 Hover/Click
Nov23 230807 867.25 868.50 848.75 852.00 -9.25 41,366 61,736 +2,899 Hover/Click
Dec23 230807 846.75 847.00 829.50 832.75 -7.50 65,743 106,610 -1,576 Hover/Click
Jan24 230807 835.50 835.75 819.25 822.25 -6.75 15,867 33,202 +543 Hover/Click
Feb24 230807 826.00 826.25 810.75 813.75 -6.00 6,406 28,399 -1 Hover/Click
Mar24 230807 817.00 817.25 802.50 805.25 -5.50 9,028 38,580 +551 Hover/Click
Apr24 230807 808.25 808.50 794.50 797.00 -5.25 2,142 15,727 +218 Hover/Click
May24 230807 800.50 800.75 787.75 790.00 -4.75 1,747 12,451 +630 Hover/Click
Total Volume and Open Interest 410,543 731,970 -7,978  
WTI Crude Oil(ICE) Weekly Monthly
Sep23 230807 82.80 83.30 81.52 81.94 -0.88 48,991 80,795 -1,381 Hover/Click
Oct23 230807 82.24 82.67 81.08 81.49 -0.78 70,138 75,586 +12 Hover/Click
Nov23 230807 81.72 81.84 80.64 81.02 -0.73 53,018 36,423 -1,155 Hover/Click
Dec23 230807 81.18 81.29 80.16 80.53 -0.68 42,709 108,318 -197 Hover/Click
Jan24 230807 80.38 80.38 79.68 80.05 -0.63 10,699 15,470 -139 Hover/Click
Feb24 230807 79.69 80.00 79.48 79.58 -0.57 2,760 9,805 -201 Hover/Click
Mar24 230807 79.21 79.54 78.73 79.13 -0.53 3,041 15,311 -2 Hover/Click
Apr24 230807 78.74 78.74 78.57 78.69 -0.49 499 7,820 +85 Hover/Click
May24 230807 78.26 78.26 78.26 78.26 -0.46 345 4,926 +25 Hover/Click
Jun24 230807 77.84 78.25 77.52 77.82 -0.43 4,749 41,059 -89 Hover/Click
Jul24 230807 77.37 77.37 77.37 77.37 -0.38 326 5,721 +249 Hover/Click
Aug24 230807 76.92 76.92 76.92 76.92 -0.35 337 4,979 +294 Hover/Click
Sep24 230807 76.49 76.49 76.49 76.49 -0.33 837 11,443 +276 Hover/Click
Oct24 230807 76.08 76.08 76.08 76.08 -0.29 269 2,739 +253 Hover/Click
Nov24 230807 75.69 75.69 75.69 75.69 -0.26 302 3,876 +250 Hover/Click
Dec24 230807 74.98 75.31 74.98 75.31 -0.24 4,402 43,835 +745 Hover/Click
Total Volume and Open Interest 244,802 519,246 -912  
US Dollar Index(ICE) Weekly Monthly
Sep23 230807 101.840 102.190 101.770 101.860 +0.025 15,138 29,433 -1,246 Hover/Click
Dec23 230807 101.555 101.810 101.445 101.525 +0.050 67 527 +11 Hover/Click
Mar24 230807 101.170 101.170 101.170 101.170 +0.050 0 4 +0 Hover/Click
Total Volume and Open Interest 15,205 29,965 -1,235  
Australian Dollar(CME) Weekly Monthly
Sep23 230807 65.80 66.03 65.64 65.83 +0.01 90,474 182,543 +12,433 Hover/Click
Dec23 230807 66.03 66.19 65.86 66.04 +0.01 582 1,432 +228 Hover/Click
Mar24 230807 66.21 66.32 66.06 66.21 +0.01 0 97 +0 Hover/Click
Total Volume and Open Interest 91,275 184,858 +12,640  
British Pound(CME) Weekly Monthly
Sep23 230807 127.56 127.93 127.17 127.87 +0.30 122,581 200,465 -6,574 Hover/Click
Dec23 230807 127.27 127.89 127.20 127.87 +0.30 229 11,262 +11 Hover/Click
Mar24 230807 127.84 127.87 127.18 127.84 +0.29 28 244 +0 Hover/Click
Total Volume and Open Interest 123,815 212,794 -6,670  
Canadian Dollar(CME) Weekly Monthly
Sep23 230807 74.76 74.92 74.67 74.85 +0.09 69,668 140,106 -2,519 Hover/Click
Dec23 230807 74.88 75.00 74.77 74.94 +0.09 100 3,870 +11 Hover/Click
Mar24 230807 75.03 75.08 74.87 75.03 +0.09 0 333 +0 Hover/Click
Jun24 230807 75.06 75.12 74.91 75.06 +0.08 0 76 +0 Hover/Click
Total Volume and Open Interest 69,890 144,743 -2,414  
Japanese Yen(CME) Weekly Monthly
Sep23 230807 71.03 71.13 70.60 70.68 -0.29 164,020 223,325 -2,563 Hover/Click
Dec23 230807 72.07 72.16 71.63 71.71 -0.30 889 2,439 +194 Hover/Click
Mar24 230807 73.05 73.12 72.81 72.81 -0.29 0 61 +0 Hover/Click
Total Volume and Open Interest 165,391 226,641 -2,334  
Swiss Franc(CME) Weekly Monthly
Sep23 230807 115.11 115.14 114.49 115.06 -0.04 16,499 42,277 -354 Hover/Click
Dec23 230807 115.77 116.21 115.62 116.21 -0.03 16 746 -1 Hover/Click
Mar24 230807 117.20 117.39 116.86 117.39 -0.03 1 127 +1 Hover/Click
Total Volume and Open Interest 16,518 43,294 -352  
EuroFX(CME) Weekly Monthly
Sep23 230807 110.33 110.37 109.88 110.29 -0.03 168,969 728,801 -6,803 Hover/Click
Dec23 230807 110.84 110.84 110.38 110.78 -0.03 942 9,181 -124 Hover/Click
Mar24 230807 110.96 111.39 110.94 111.33 -0.03 31 1,808 +18 Hover/Click
Total Volume and Open Interest 170,256 746,299 -6,867  
Mexican Peso(CME) Weekly Monthly
Sep23 230807 580.50 582.75 578.50 581.88 +1.63 103,089 233,573 -320 Hover/Click
Dec23 230807 571.88 572.38 569.13 571.88 +1.25 47 81 +47 Hover/Click
Total Volume and Open Interest 103,162 233,691 -279  
Brazilian Real(CME) Weekly Monthly
Sep23 230807 205.15 205.15 202.50 203.15 -1.20 14,524 45,287 +96 Hover/Click
Oct23 230807 205.85 205.85 201.65 202.30 -1.20 138 192 +91  
Nov23 230807 201.65 201.65 200.90 201.45 -1.20        
Dec23 230807 200.75 200.75 200.75 200.75 -1.45 0 2 +0 Hover/Click
Total Volume and Open Interest 14,662 45,481 +187  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230807 122~040 122~050 121~010 121~180 -0~140 603,295 1,308,344 +7,035 Hover/Click
Dec23 230807 122~060 122~110 121~100 121~250 -0~140 2,984 10,461 +1,107 Hover/Click
Mar24 230807 121~270 121~270 121~270 121~270 -0~140 0 2 +0 Hover/Click
Total Volume and Open Interest 606,279 1,318,807 +8,142  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230807 111~085 111~085 110~230 111~040 -0~005 1,945,613 4,816,118 -1,364 Hover/Click
Dec23 230807 111~245 111~245 111~080 111~210 -0~005 14,070 29,439 +6,128 Hover/Click
Mar24 230807 112~080 112~080 112~080 112~080 -0~005 0 9 +0 Hover/Click
Total Volume and Open Interest 1,959,683 4,845,566 +4,764  
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230807 107~000 107~002 106~200 106~310 +0~022 1,401,574 5,608,756 +63,370 Hover/Click
Dec23 230807 107~166 107~180 107~060 107~170 +0~022 4,103 17,456 +2,708 Hover/Click
Mar24 230807 108~054 108~054 108~054 108~054 +0~022       Hover/Click
Total Volume and Open Interest 1,405,677 5,626,212 +66,078  
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230807 101~223 101~231 101~174 101~227 +0~015 694,773 3,679,053 +37,848 Hover/Click
Dec23 230807 102~046 102~074 102~016 102~074 +0~024 4,004 3,379 +2,620 Hover/Click
Mar24 230807 102~274 102~274 102~274 102~274 +0~024 0 2 +0 Hover/Click
Total Volume and Open Interest 698,777 3,682,434 +40,468  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230807 94.490 94.490 94.475 94.490 -0.005 140,567 159,266 -7,840  
Dec23 230807 94.280 94.295 94.250 94.290 -0.010 180,105 198,382 -38,185  
Mar24 230807 94.245 94.275 94.185 94.265 -0.015 94,237 173,238 +193  
Jun24 230807 94.345 94.375 94.260 94.360 -0.020 73,274 119,314 -3,667  
Sep24 230807 94.535 94.560 94.445 94.540 -0.035 58,855 100,350 -1,093  
Dec24 230807 94.760 94.785 94.675 94.765 -0.045 67,384 181,611 +7,100  
Mar25 230807 94.945 94.980 94.880 94.955 -0.050 37,938 76,386 +380  
Jun25 230807 95.105 95.140 95.045 95.110 -0.050 30,513 88,309 +325  
Sep25 230807 95.240 95.275 95.180 95.235 -0.055 19,031 45,399 +1,126  
Dec25 230807 95.355 95.390 95.300 95.340 -0.065 16,084 61,546 -250  
Mar26 230807 95.455 95.490 95.400 95.430 -0.070 11,500 42,375 +251  
Jun26 230807 95.540 95.575 95.485 95.510 -0.075 12,571 40,335 +895  
Sep26 230807 95.610 95.650 95.555 95.575 -0.075 4,142 18,421 +297  
Dec26 230807 95.675 95.710 95.620 95.635 -0.075 7,722 22,154 -202  
Mar27 230807 95.735 95.770 95.680 95.690 -0.075 5,742 16,785 -534  
Jun27 230807 95.780 95.820 95.730 95.735 -0.075 5,223 9,194 -1,120  
Sep27 230807 95.825 95.850 95.765 95.770 -0.080 1,958 5,428 -208  
Dec27 230807 95.870 95.880 95.795 95.795 -0.085 1,926 5,818 -75  
Total Volume and Open Interest 810,503 1,551,262 -45,906  
Ultra T-Bond(CBOT)
Sep23 230807 128~07 128~12 126~23 127~07 -0~27 355,845 1,564,583 +9,934  
Dec23 230807 129~08 130~05 128~17 128~30 -0~30 471 456 +390  
Mar24 230807 130~04 130~04 130~04 130~04 -0~30        
Total Volume and Open Interest 356,316 1,565,039 +10,324  
Ultra 10-Yr T-Note(CBOT)
Sep23 230807 116~045 116~050 115~140 115~275 -0~045 547,224 1,796,527 +766  
Dec23 230807 116~065 116~210 116~015 116~135 -0~060 3 4 +2  
Mar24 230807 116~065 116~065 116~065 116~065 -0~060        
Total Volume and Open Interest 547,227 1,796,531 +768  
30 Day Federal Funds(CBOT)
Aug23 230807 94.673 94.675 94.670 94.673 unch 19,411 388,677 +1,005  
Sep23 230807 94.660 94.665 94.655 94.660 unch 4,948 94,348 -366  
Oct23 230807 94.640 94.645 94.630 94.635 -0.005 76,987 314,306 +3,519  
Nov23 230807 94.595 94.595 94.575 94.580 -0.010 47,881 234,450 -3,593  
Dec23 230807 94.615 94.615 94.595 94.605 -0.010 26,662 76,064 +2,602  
Jan24 230807 94.630 94.630 94.605 94.620 -0.010 57,396 163,206 +6,252  
Total Volume and Open Interest 297,681 1,465,977 +8,581  
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 230807 132.56 132.72 129.86 130.82 -1.06 110,253 208,045 +13,218  
Dec23 230807 132.50 132.50 130.00 130.74 -1.04 3,685 4,551 +3,170  
Mar24 230807 130.32 130.32 130.32 130.32 -1.06        
Total Volume and Open Interest 113,938 212,596 +16,388  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230807 132.25 132.39 131.33 131.80 -0.21 866,844 1,291,037 +55,822 Hover/Click
Dec23 230807 131.74 131.77 130.92 131.25 -0.24 414 3,039 +6 Hover/Click
Mar24 230807 131.28 131.28 131.28 131.28 -0.21       Hover/Click
Total Volume and Open Interest 867,258 1,294,076 +55,828  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230807 115.72 115.84 115.37 115.66 +0.04 625,997 1,253,769 +27,300 Hover/Click
Dec23 230807 116.78 116.91 116.74 116.91 unch 209 2,653 -293 Hover/Click
Mar24 230807 116.66 116.66 116.66 116.66 +0.04       Hover/Click
Total Volume and Open Interest 626,206 1,256,422 +27,007  
Euro-Schatz(EUREX)
Sep23 230807 105.11 105.17 105.04 105.12 +0.06 533,883 1,860,818 +54,731  
Dec23 230807 105.49 105.49 105.49 105.49 +0.06 0 1,362 +0  
Mar24 230807 104.95 104.95 104.95 104.95 +0.06        
Total Volume and Open Interest 533,883 1,862,180 +54,731  
3-Mth Euribor(EUREX)
Sep23 230807 96.170 96.170 96.170 96.170 -0.010 0 69 +0  
Dec23 230807 96.115 96.115 96.115 96.115 -0.015 0 19 +0  
Mar24 230807 96.195 96.195 96.195 96.195 -0.020 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230807 94~27 94~30 94~02 94~09 -0~18 237,361 500,515 -8,252 Hover/Click
Dec23 230807 94~17 94~17 94~17 94~17 -0~18 0 2 +0 Hover/Click
Total Volume and Open Interest 237,361 500,517 -8,252  
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 230807 96.175 96.180 96.160 96.170 -0.005 114,331 516,516 -6,255  
Dec23 230807 96.120 96.125 96.100 96.115 -0.010 133,155 517,689 +9,429  
Mar24 230807 96.205 96.210 96.170 96.195 -0.015 109,361 481,565 +10,181  
Total Volume and Open Interest 890,253 3,637,752 +20,827  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230807 95.74 95.77 95.74 95.76 +0.01 41,252 227,059 +4,970  
Dec23 230807 95.61 95.67 95.61 95.64 +0.02 36,769 205,208 -283  
Mar24 230807 95.58 95.66 95.57 95.62 +0.03 22,983 146,808 -3,316  
Jun24 230807 95.62 95.71 95.61 95.66 +0.04 23,072 129,245 +2,232  
Sep24 230807 95.71 95.82 95.71 95.78 +0.05 21,771 97,307 -2,602  
Dec24 230807 95.85 95.96 95.84 95.92 +0.06 17,421 68,806 +1,010  
Mar25 230807 95.96 96.07 95.95 96.03 +0.06 6,309 39,369 +929  
Jun25 230807 96.05 96.16 96.04 96.12 +0.06 4,033 28,888 +235  
Sep25 230807 96.12 96.20 96.12 96.17 +0.06 24 1,155 +19  
Dec25 230807 96.21 96.25 96.20 96.21 +0.07 12 821 +0  
Total Volume and Open Interest 174,548 946,122 +2,995  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230807 95.82 95.97 95.77 95.94 +0.13 218,721 1,009,991 +8,797  
Dec23 230807 95.94 95.94 95.94 95.94 +0.13        
Total Volume and Open Interest 218,721 1,009,991 +8,797  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230807 96.13 96.26 96.09 96.23 +0.10 242,947 789,015 -4,548  
Dec23 230807 96.23 96.23 96.23 96.23 +0.10        
Total Volume and Open Interest 242,947 789,015 -4,548  
Gold(CMX) Weekly Monthly
Aug23 230807 1941.0 1941.0 1929.8 1933.5 -6.1 773 3,267 +86 Hover/Click
Oct23 230807 1958.6 1962.0 1946.7 1950.5 -6.1 7,323 33,584 -428 Hover/Click
Dec23 230807 1977.6 1981.7 1966.1 1970.0 -6.1 141,345 369,909 -3,584 Hover/Click
Feb24 230807 1998.0 2000.4 1986.7 1990.4 -6.1 1,921 14,852 -309 Hover/Click
Apr24 230807 2017.5 2019.6 2006.2 2009.9 -6.2 395 6,917 +105 Hover/Click
Jun24 230807 2030.5 2038.8 2027.2 2029.4 -6.4 251 2,584 +25 Hover/Click
Aug24 230807 2048.0 2048.0 2048.0 2048.0 -6.6 58 646 +35 Hover/Click
Oct24 230807 2065.1 2065.1 2065.1 2065.1 -6.8 0 46 +0 Hover/Click
Dec24 230807 2081.1 2081.1 2081.1 2081.1 -6.7 2 816 +1 Hover/Click
Feb25 230807 2097.3 2097.3 2097.3 2097.3 -6.7 0 1 +0 Hover/Click
Apr25 230807 2116.8 2116.8 2116.8 2116.8 -6.7       Hover/Click
Jun25 230807 2124.0 2124.0 2124.0 2124.0 -6.7 0 290 +0 Hover/Click
Total Volume and Open Interest 152,577 435,395 -4,017  
Silver(CMX) Weekly Monthly
Sep23 230807 2372.0 2377.5 2314.5 2323.2 -48.4 63,142 98,652 -7,492 Hover/Click
Dec23 230807 2409.5 2413.0 2351.5 2359.5 -48.7 8,210 33,422 +3,746 Hover/Click
Mar24 230807 2430.5 2431.5 2388.5 2396.4 -48.8 459 3,675 +14 Hover/Click
May24 230807 2455.0 2456.0 2419.5 2421.3 -48.5 184 798 +12 Hover/Click
Jul24 230807 2478.5 2478.5 2444.5 2444.5 -49.2 81 493 +43 Hover/Click
Sep24 230807 2468.5 2469.0 2467.3 2467.3 -49.4 2 78 +0 Hover/Click
Dec24 230807 2497.5 2497.5 2497.5 2497.5 -49.5 0 21 +0 Hover/Click
Total Volume and Open Interest 72,243 137,515 -3,578  
Platinum(NYMEX) Weekly Monthly
Oct23 230807 928.0 933.9 916.7 926.9 -1.6 18,902 67,223 +2,334 Hover/Click
Jan24 230807 938.5 941.2 925.7 934.8 -1.7 279 5,088 +186 Hover/Click
Apr24 230807 947.8 949.2 935.0 943.1 -1.8 18 454 +3 Hover/Click
Jul24 230807 949.7 949.7 949.7 949.7 -1.6 2 45 +0 Hover/Click
Total Volume and Open Interest 19,203 72,828 +2,524  
Palladium(NYMEX) Weekly Monthly
Sep23 230807 1256.00 1270.50 1225.50 1236.20 -28.40 2,283 15,368 +75 Hover/Click
Dec23 230807 1272.00 1274.00 1238.50 1246.50 -27.80 452 3,565 +175 Hover/Click
Mar24 230807 1257.70 1257.70 1257.70 1257.70 -28.30 5 63 -1 Hover/Click
Total Volume and Open Interest 2,742 18,999 +250  
Copper(CMX) Weekly Monthly
Sep23 230807 385.20 387.70 382.50 383.50 -3.25 81,958 113,624 -3,546 Hover/Click
Dec23 230807 388.05 390.40 385.45 386.40 -3.00 25,406 74,851 +2,650 Hover/Click
Mar24 230807 390.50 391.80 387.90 388.80 -2.75 4,488 28,831 -143 Hover/Click
May24 230807 391.90 392.60 389.25 390.15 -2.60 1,738 6,923 -34 Hover/Click
Jul24 230807 391.25 391.30 390.35 391.10 -2.45 553 1,308 -430 Hover/Click
Total Volume and Open Interest 115,531 232,322 -1,661  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230807 35150 35589 35140 35554 +401 153,648 105,985 -2,799 Hover/Click
Dec23 230807 35507 35911 35505 35883 +400 351 564 -37 Hover/Click
Mar24 230807 36101 36101 36101 36101 +374 3 12 +1 Hover/Click
Jun24 230807 36191 36191 36191 36191 +412 0 2 +0 Hover/Click
Total Volume and Open Interest 154,002 106,563 -2,835  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230807 4500.50 4541.75 4500.50 4537.75 +39.75 1,764,076 2,185,860 -27,592 Hover/Click
Dec23 230807 4551.50 4591.75 4551.00 4588.25 +40.25 5,376 25,666 +1,946 Hover/Click
Mar24 230807 4606.50 4645.25 4606.50 4641.75 +40.50 141 2,556 +102 Hover/Click
Jun24 230807 4693.50 4693.50 4693.50 4693.50 +40.75 57 1,299 +1 Hover/Click
Total Volume and Open Interest 1,769,650 2,217,475 -25,543  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230807 15370.50 15495.50 15334.25 15485.50 +131.50 658,841 256,305 -3,831 Hover/Click
Dec23 230807 15561.75 15690.00 15532.50 15682.25 +131.00 2,813 9,182 +541 Hover/Click
Mar24 230807 15800.00 15883.00 15790.75 15883.00 +121.00 23 38 -7 Hover/Click
Total Volume and Open Interest 661,677 265,651 -3,297  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230807 2693.20 2716.50 2693.20 2713.90 +21.40 10,498 39,380 -90 Hover/Click
Dec23 230807 2732.20 2732.20 2732.20 2732.20 +22.00       Hover/Click
Mar24 230807 2751.40 2751.40 2751.40 2751.40 +21.10       Hover/Click
Total Volume and Open Interest 10,498 39,380 -90  
Volatility Index(CBOE)
Aug23 230807 17.35 17.45 16.20 16.29 -1.22 125,336 134,525 -14,099  
Sep23 230807 18.05 18.10 17.25 17.40 -0.74 73,007 124,345 +4,934  
Oct23 230807 18.61 18.66 18.00 18.10 -0.62 23,436 41,421 -278  
Nov23 230807 18.90 18.90 18.35 18.40 -0.57 10,210 25,237 -684  
Total Volume and Open Interest 244,148 379,103 -10,092  
S & P 600(CME)
Sep23 230807 1272.50 1272.50 1262.70 1272.50 +7.00 0 537 +0  
Dec23 230807 1286.10 1286.10 1286.10 1286.10 +7.10        
Total Volume and Open Interest 0 537 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230807 1965.30 1977.00 1950.60 1967.50 +2.00 164,561 511,926 +1,937 Hover/Click
Dec23 230807 1987.00 1996.60 1971.40 1987.80 +2.00 342 2,336 -6 Hover/Click
Mar24 230807 2006.30 2006.30 2006.30 2006.30 +1.00 0 16 +0 Hover/Click
Total Volume and Open Interest 164,903 514,278 +1,931  
Nikkei 225(CME)
Sep23 230807 31955 32465 31820 32425 +420 8,563 16,665 -123  
Dec23 230807 31940 32300 31715 32290 +395 7 49 -3  
Total Volume and Open Interest 8,570 16,714 -126  
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 230807 32110 32320 31790 32320 +170 1,210,983 428,060 +12,356  
Dec23 230807 31900 32085 31565 32080 +160 39,753 18,074 +2,077  
Mar24 230807 31830 32020 31505 32020 +140 2,784 3,756 +219  
Total Volume and Open Interest 1,102,601 518,490 +16,766  
Nikkei 225(JPX)
Sep23 230807 32110 32320 31800 32320 +170 79,638 203,356 +337  
Dec23 230807 31880 32080 31600 32080 +160 877 44,514 +275  
Mar24 230807 31870 32020 31660 32020 +170 53 5,748 +307  
Total Volume and Open Interest 80,579 301,970 +1,793  
Nikkei 225(CME) Yen
Sep23 230807 31965 32435 31790 32405 +425 34,257 51,348 -837  
Dec23 230807 31755 32170 31595 32170 +420 134 137 +103  
Mar24 230807 32120 32120 32120 32120 +420        
Total Volume and Open Interest 34,391 51,488 -734  
Nikkei 225(CME) e-Mini Yen
Sep23 230807 32410 32410 32405 32410 +430        
Dec23 230807 32170 32170 32170 32170 +420        
Mar24 230807 32120 32120 32120 32120 +420        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug23 230807 7301.5 7352.5 7278.0 7329.0 +3.5 60,316 199,426 -2,932  
Sep23 230807 7331.0 7359.0 7309.0 7352.5 +3.5 29 5,693 +10  
Oct23 230807 7370.5 7370.5 7370.5 7370.5 +3.5        
Dec23 230807 7402.0 7402.0 7402.0 7402.0 +3.5 0 3 +1  
Mar24 230807 7469.5 7469.5 7469.5 7469.5 +3.5        
Jun24 230807 7376.0 7376.0 7376.0 7376.0 +3.5        
Total Volume and Open Interest 60,345 205,123 -2,921  
Hang Seng Index(HKFE) Weekly Monthly
Aug23 230807 19524 19673 19363 19527 unch 140,070 94,097 +1,229  
Sep23 230807 19504 19670 19368 19525 +2 1,366 9,872 -40  
Oct23 230807 19585 19585 19585 19585 unch 0 1 +0  
Total Volume and Open Interest 141,470 115,593 +1,201  
DAX(EUREX) Weekly Monthly
Sep23 230807 15940.0 16057.0 15888.0 16011.0 -14.0 58,865 67,578 -4,352  
Dec23 230807 16100.0 16163.0 16060.0 16163.0 -14.0 6 101 -4  
Mar24 230807 16327.0 16327.0 16327.0 16327.0 -13.0 0 6 +0  
Total Volume and Open Interest 58,871 67,685 -4,356  
Mini-DAX(EUREX)
Sep23 230807 15935.0 16055.0 15887.0 16011.0 -14.0 46,423 12,278 +116  
Dec23 230807 16191.0 16191.0 16073.0 16163.0 -14.0 64 95 -19  
Mar24 230807 16327.0 16327.0 16327.0 16327.0 -13.0 0 3 +0  
Total Volume and Open Interest 46,487 12,376 +97  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230807 4325 4369 4321 4357 +5 1,007,072 2,928,527 -61,429  
Dec23 230807 4380 4393 4355 4385 +5 483 74,677 +196  
Mar24 230807 4417 4417 4417 4417 +5 0 14,396 +0  
Total Volume and Open Interest 1,007,555 3,033,811 -61,233  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230807 11091 11146 11078 11126 +9 35,791 142,191 -2,879  
Dec23 230807 11177 11178 11162 11162 +9 43 717 +29  
Mar24 230807 11116 11116 11116 11116 +16 0 94 +0  
Total Volume and Open Interest 35,834 143,002 -2,850  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230807 7517.00 7554.00 7489.50 7539.50 -13.00 118,454 557,995 -2,724  
Dec23 230807 7599.00 7599.00 7599.00 7599.00 -12.50 9 461 +4  
Mar24 230807 7638.00 7638.00 7638.00 7638.00 -12.50 0 261 +0  
Total Volume and Open Interest 118,463 559,711 -2,720  
SPI 200(SFE) Weekly Monthly
Sep23 230807 7254.0 7304.0 7223.0 7246.0 -19.0 48,142 260,217 +779  
Dec23 230807 7300.0 7300.0 7293.0 7293.0 -17.0 0 495 +0  
Mar24 230807 7226.0 7226.0 7226.0 7226.0 -17.0        
Total Volume and Open Interest 48,189 260,984 +815  
FTSE MIB(ISE)
Sep23 230807 28665.00 28810.00 28450.00 28673.00 -82.00 20,592 97,668 +195  
Dec23 230807 28705.00 28800.00 28510.00 28710.00 -80.00 65 785 +30  
Mar24 230807 28605.00 28605.00 28605.00 28605.00 -80.00        
Total Volume and Open Interest 20,657 98,453 +225  
KOSPI 200(KFE)
Sep23 230807 341.30 344.20 340.20 340.95 -1.35 297,346 287,908 +2,513  
Dec23 230807 343.15 346.00 342.20 342.75 -1.50 575 26,427 +531  
Mar24 230807 344.30 344.90 342.60 343.20 -1.10 0 16,782 +2  
Total Volume and Open Interest 297,921 356,301 +3,922  
GSCI(CME) Weekly Monthly
Aug23 230807 590.80 591.35 586.90 590.10 -0.75 3 575 +3  
Sep23 230807 588.00 589.70 585.75 587.10 -6.25        
Oct23 230807 589.60 589.60 589.60 589.60 -1.25        
Total Volume and Open Interest 3 575 +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