Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue August 08, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug23 230808 1400.25 1431.25 1395.00 1430.00 +15.50 323 585 -150 Hover/Click
Sep23 230808 1347.00 1356.25 1328.50 1353.50 +5.25 11,911 45,993 -1,402 Hover/Click
Nov23 230808 1302.00 1311.00 1282.25 1306.00 +4.00 86,485 312,447 +2,514 Hover/Click
Jan24 230808 1311.50 1320.50 1292.50 1315.75 +4.00 19,738 69,528 -899 Hover/Click
Mar24 230808 1313.00 1321.25 1294.75 1317.75 +5.00 12,354 90,142 +722 Hover/Click
May24 230808 1318.50 1324.25 1299.00 1321.25 +5.25 7,607 63,492 +262 Hover/Click
Jul24 230808 1315.00 1324.50 1299.50 1321.50 +5.50 4,607 33,285 -338 Hover/Click
Aug24 230808 1296.00 1308.25 1284.00 1305.25 +6.25 483 1,653 +24 Hover/Click
Sep24 230808 1255.75 1273.75 1251.50 1271.75 +6.50 98 1,143 +21 Hover/Click
Nov24 230808 1250.00 1259.50 1236.00 1257.50 +8.00 1,078 18,499 +101 Hover/Click
Jan25 230808 1262.75 1263.50 1243.00 1262.75 +8.25 6 438 +2 Hover/Click
Mar25 230808 1253.75 1253.75 1237.00 1253.75 +8.25 0 10 +0 Hover/Click
May25 230808 1248.00 1248.00 1231.50 1248.00 +7.00 0 940 +0 Hover/Click
Jul25 230808 1250.00 1250.00 1235.50 1250.00 +6.75 0 84 +0 Hover/Click
Total Volume and Open Interest 144,691 638,603 +857  
Soybean Meal(CBOT) Weekly Monthly
Aug23 230808 448.40 451.10 433.20 433.20 -13.00 360 776 -284 Hover/Click
Sep23 230808 419.20 422.80 415.70 418.30 -0.90 34,354 81,603 -2,474 Hover/Click
Oct23 230808 397.30 400.30 393.60 399.20 +2.00 23,342 66,976 +784 Hover/Click
Dec23 230808 391.60 395.10 387.60 394.00 +2.40 55,292 204,997 -1,958 Hover/Click
Jan24 230808 386.30 389.50 382.50 388.70 +2.40 14,289 56,710 +33 Hover/Click
Mar24 230808 378.20 381.30 374.90 380.90 +2.70 7,176 36,010 +946 Hover/Click
May24 230808 372.70 376.30 370.10 376.00 +2.90 2,905 21,718 +191 Hover/Click
Jul24 230808 369.40 376.00 369.40 375.70 +3.30 1,865 12,136 +521 Hover/Click
Aug24 230808 367.90 373.10 367.10 373.10 +3.50 71 2,473 +17 Hover/Click
Sep24 230808 364.30 369.60 363.50 369.60 +3.70 98 1,877 +42 Hover/Click
Total Volume and Open Interest 139,837 489,573 -2,145  
Soybean Oil(CBOT) Weekly Monthly
Aug23 230808 66.50 66.58 65.00 66.58 -0.08 174 485 -166 Hover/Click
Sep23 230808 64.16 64.77 62.11 63.98 -0.10 15,706 82,361 -642 Hover/Click
Oct23 230808 61.33 61.98 59.40 61.26 -0.07 12,794 56,133 +377 Hover/Click
Dec23 230808 59.85 60.51 57.86 59.85 unch 45,882 194,967 +2,063 Hover/Click
Jan24 230808 59.40 59.97 57.48 59.38 -0.03 10,533 55,176 +1,355 Hover/Click
Mar24 230808 58.84 59.40 57.13 58.89 -0.06 8,000 36,428 +193 Hover/Click
May24 230808 58.52 58.97 56.88 58.51 -0.10 3,580 24,791 +633 Hover/Click
Jul24 230808 58.08 58.47 56.59 58.05 -0.16 3,384 23,889 +348 Hover/Click
Aug24 230808 57.37 57.40 57.37 57.38 -0.19 772 2,543 +168 Hover/Click
Sep24 230808 55.88 56.91 55.57 56.65 -0.20 315 1,875 +107 Hover/Click
Total Volume and Open Interest 101,539 486,668 +4,462  
Canola(WCE) Weekly Monthly
Nov23 230808 787.4 792.9 773.8 790.9 -6.6 17,804 147,802 -1,381 Hover/Click
Jan24 230808 789.7 796.4 777.3 795.0 -4.9 5,728 63,443 +2,126 Hover/Click
Mar24 230808 788.8 797.5 779.0 796.5 -3.1 1,562 20,257 +215 Hover/Click
May24 230808 782.0 795.2 777.4 795.1 -1.5 895 9,039 +234 Hover/Click
Jul24 230808 775.0 791.1 775.0 791.1 -0.1 508 3,072 +2 Hover/Click
Total Volume and Open Interest 26,609 246,622 +1,231  
Corn(CBOT) Weekly Monthly
Sep23 230808 482.00 488.75 477.25 485.75 +3.50 96,911 357,545 -4,990 Hover/Click
Dec23 230808 495.75 501.25 490.50 498.75 +3.00 147,093 591,547 +1,291 Hover/Click
Mar24 230808 509.25 514.50 504.00 512.25 +3.00 35,521 146,600 +4,351 Hover/Click
May24 230808 517.25 522.00 512.25 520.25 +2.75 12,646 54,507 +1,855 Hover/Click
Jul24 230808 521.75 526.75 517.00 524.75 +2.75 13,157 73,052 +1,014 Hover/Click
Sep24 230808 513.75 517.00 509.75 514.75 +0.25 9,603 24,710 +2,380 Hover/Click
Dec24 230808 513.75 517.50 509.75 515.50 +1.50 6,236 56,691 +72 Hover/Click
Mar25 230808 521.00 527.00 520.25 525.25 +1.50 82 1,619 +16 Hover/Click
May25 230808 530.50 531.75 527.50 530.50 +1.75 27 85 +4 Hover/Click
Jul25 230808 527.00 532.50 527.00 531.50 +1.75 9 215 +4 Hover/Click
Total Volume and Open Interest 321,313 1,309,129 +6,002  
Wheat(CBOT) Weekly Monthly
Sep23 230808 657.50 662.25 643.00 656.25 -1.25 70,991 135,007 -46 Hover/Click
Dec23 230808 681.00 687.00 668.25 681.50 +0.50 48,924 117,856 +3,363 Hover/Click
Mar24 230808 702.75 710.25 693.50 705.50 +0.75 15,153 44,002 +624 Hover/Click
May24 230808 716.00 722.50 707.00 718.50 +1.25 6,416 16,928 +411 Hover/Click
Jul24 230808 720.50 727.00 711.75 723.75 +2.50 4,364 20,468 +70 Hover/Click
Sep24 230808 725.00 734.50 720.00 731.75 +3.50 654 2,507 +99 Hover/Click
Total Volume and Open Interest 147,061 344,086 +4,688  
Wheat(KCBT) Weekly Monthly
Sep23 230808 769.00 776.25 757.75 770.50 +0.75 27,795 68,894 -253 Hover/Click
Dec23 230808 782.00 789.25 771.25 781.50 -0.75 21,066 72,490 +2,167 Hover/Click
Mar24 230808 788.25 795.75 777.75 787.50 -1.75 11,205 34,847 +292 Hover/Click
May24 230808 790.25 798.00 781.25 790.25 -1.75 3,544 7,735 +766 Hover/Click
Jul24 230808 777.00 782.75 769.00 775.75 -1.75 1,499 5,039 +394 Hover/Click
Sep24 230808 770.75 783.50 770.75 777.50 unch 142 1,150 -3 Hover/Click
Dec24 230808 779.75 791.50 778.00 785.00 +1.50 176 839 +9 Hover/Click
Total Volume and Open Interest 65,433 191,158 +3,375  
Wheat(MGE) Weekly Monthly
Sep23 230808 824.25 836.50 816.25 830.75 +6.50 6,338 26,956 -1,399 Hover/Click
Dec23 230808 836.50 850.25 832.75 845.50 +5.00 3,657 18,152 +131 Hover/Click
Mar24 230808 850.25 858.25 844.75 854.75 +5.00 752 5,145 +272 Hover/Click
May24 230808 851.00 860.00 849.00 858.75 +4.50 110 551 +46 Hover/Click
Jul24 230808 847.00 857.00 847.00 855.75 +5.50 54 282 +25 Hover/Click
Sep24 230808 821.00 830.00 821.00 830.00 +13.25 18 401 -4 Hover/Click
Total Volume and Open Interest 10,943 51,603 -929  
Oats(CBOT) Weekly Monthly
Sep23 230808 408.50 413.25 400.00 410.75 +3.50 62 980 -38 Hover/Click
Dec23 230808 428.25 434.75 419.00 430.50 +3.50 202 3,085 -24 Hover/Click
Mar24 230808 438.00 445.75 438.00 445.75 +6.00 10 365 -5 Hover/Click
May24 230808 453.75 453.75 453.75 453.75 +8.00 29 56 +0 Hover/Click
Total Volume and Open Interest 275 4,502 -66  
Rough Rice(CBOT) Weekly Monthly
Sep23 230808 15.83 15.98 15.76 15.89 -0.03 392 7,741 -50 Hover/Click
Nov23 230808 16.10 16.14 15.95 16.08 -0.02 89 2,005 +56 Hover/Click
Jan24 230808 16.20 16.25 16.20 16.25 -0.01 18 180 +5 Hover/Click
Mar24 230808 16.50 16.50 16.50 16.50 -0.02 0 3 +0 Hover/Click
Total Volume and Open Interest 499 9,933 +11  
Live Cattle(CME) Weekly Monthly
Aug23 230808 180.000 180.600 179.300 179.700 unch 13,490 21,043 -7,666 Hover/Click
Oct23 230808 181.600 182.000 180.500 180.900 -0.535 28,222 139,964 +1,756 Hover/Click
Dec23 230808 185.850 186.200 184.630 185.200 -0.585 12,021 71,288 +406 Hover/Click
Feb24 230808 189.600 189.700 188.150 189.100 -0.250 6,407 33,380 +458 Hover/Click
Apr24 230808 191.935 192.035 190.550 191.650 -0.100 4,622 25,833 +840 Hover/Click
Jun24 230808 185.330 185.400 184.050 185.350 +0.165 2,042 17,023 +157 Hover/Click
Total Volume and Open Interest 67,440 314,889 -3,930  
Feeder Cattle(CME) Weekly Monthly
Aug23 230808 247.035 247.500 244.185 246.000 -0.985 3,180 9,923 -531 Hover/Click
Sep23 230808 250.880 251.285 247.850 249.435 -1.445 5,468 19,707 +185 Hover/Click
Oct23 230808 252.850 253.185 249.650 251.235 -1.665 4,911 11,406 +322 Hover/Click
Nov23 230808 253.000 253.700 250.300 251.985 -1.500 2,361 7,454 +243 Hover/Click
Jan24 230808 251.880 252.435 249.485 251.235 -1.145 963 6,392 +30 Hover/Click
Mar24 230808 253.000 253.100 250.285 252.200 -0.850 299 2,020 +44 Hover/Click
Apr24 230808 255.630 255.800 253.380 255.235 -0.665 96 948 +9 Hover/Click
Total Volume and Open Interest 17,390 58,945 +367  
Lean Hogs(CME) Weekly Monthly
Aug23 230808 102.130 102.650 101.700 102.100 +0.570 7,881 15,784 -1,890 Hover/Click
Oct23 230808 84.980 85.830 83.850 84.580 -0.250 18,591 88,519 +2,301 Hover/Click
Dec23 230808 76.980 77.450 75.900 77.130 +0.100 8,141 51,602 +863 Hover/Click
Feb24 230808 80.580 81.130 79.630 81.000 +0.170 4,323 28,380 +462 Hover/Click
Apr24 230808 85.230 85.350 83.950 85.180 -0.100 1,771 15,210 +329 Hover/Click
May24 230808 88.550 89.500 88.480 89.400 -0.050 42 774 +0  
Jun24 230808 95.780 95.780 94.450 95.630 -0.150 791 7,421 +217 Hover/Click
Jul24 230808 95.950 95.980 94.650 95.600 -0.350 131 1,572 -20 Hover/Click
Total Volume and Open Interest 41,816 210,978 +2,265  
Class III Milk(CME) Weekly Monthly
Aug23 230808 17.31 17.38 17.27 17.36 unch 335 5,139 -42 Hover/Click
Sep23 230808 17.90 18.02 17.76 17.97 +0.03 460 5,438 +6 Hover/Click
Oct23 230808 18.27 18.33 18.16 18.26 +0.03 73 2,807 -32 Hover/Click
Nov23 230808 18.42 18.52 18.42 18.52 +0.01 22 1,876 +7 Hover/Click
Dec23 230808 18.40 18.43 18.31 18.33 -0.01 40 1,683 -23 Hover/Click
Jan24 230808 18.36 18.36 18.25 18.25 -0.03 5 767 +5 Hover/Click
Feb24 230808 18.29 18.30 18.29 18.29 unch 38 648 +0 Hover/Click
Mar24 230808 18.27 18.27 18.27 18.27 unch 30 548 +0 Hover/Click
Apr24 230808 18.34 18.35 18.34 18.35 +0.15 2 352 +1 Hover/Click
May24 230808 18.35 18.35 18.35 18.35 +0.08 2 327 +0 Hover/Click
Jun24 230808 18.38 18.38 18.35 18.35 +0.13 2 384 +0 Hover/Click
Jul24 230808 18.50 18.50 18.50 18.50 +0.14 0 208 +0 Hover/Click
Aug24 230808 18.56 18.56 18.56 18.56 +0.14 0 245 +0 Hover/Click
Total Volume and Open Interest 1,005 20,974 -78  
Cocoa(ICE) Weekly Monthly
Sep23 230808 3456 3456 3266 3333 -143 39,427 84,921 -18,321 Hover/Click
Dec23 230808 3486 3487 3338 3376 -121 38,332 137,120 +1,280 Hover/Click
Mar24 230808 3470 3479 3336 3371 -118 10,267 64,143 +1,966 Hover/Click
May24 230808 3453 3453 3322 3354 -118 4,083 19,606 +680 Hover/Click
Jul24 230808 3418 3418 3301 3332 -119 1,715 14,491 -131 Hover/Click
Sep24 230808 3384 3384 3282 3299 -118 466 6,195 +147 Hover/Click
Dec24 230808 3330 3330 3250 3257 -120 88 1,860 +53 Hover/Click
Total Volume and Open Interest 94,389 328,759 -14,316  
Coffee "C"(ICE) Weekly Monthly
Sep23 230808 162.15 162.90 159.55 161.35 -2.60 20,244 73,142 -4,535 Hover/Click
Dec23 230808 162.05 162.45 159.30 160.85 -2.60 15,535 67,171 +1,894 Hover/Click
Mar24 230808 163.05 163.55 160.60 162.00 -2.60 4,668 26,003 +19 Hover/Click
May24 230808 164.35 164.45 161.50 162.95 -2.50 1,922 11,837 +73 Hover/Click
Jul24 230808 165.15 165.15 162.15 163.65 -2.45 678 4,733 -44 Hover/Click
Sep24 230808 165.60 165.85 163.55 164.45 -2.50 395 3,414 +83 Hover/Click
Total Volume and Open Interest 43,672 193,538 -2,451  
Orange Juice(ICE) Weekly Monthly
Sep23 230808 304.70 306.85 295.60 296.95 -8.20 444 7,514 -90 Hover/Click
Nov23 230808 291.45 291.45 283.65 284.90 -6.15 143 2,132 +84 Hover/Click
Jan24 230808 279.15 279.90 277.00 277.75 -4.45 10 579 +0 Hover/Click
Mar24 230808 273.00 273.00 271.45 271.45 -1.60 3 82 +2 Hover/Click
May24 230808 259.70 259.70 259.70 259.70 -1.60 0 14 +0 Hover/Click
Jul24 230808 253.15 253.15 253.15 253.15 -1.60       Hover/Click
Total Volume and Open Interest 600 10,321 -4  
Sugar #11(ICE) Weekly Monthly
Oct23 230808 23.70 23.71 23.29 23.45 -0.29 34,420 385,235 -3,264 Hover/Click
Mar24 230808 23.95 23.95 23.56 23.70 -0.26 19,811 236,490 -1,561 Hover/Click
May24 230808 22.67 22.67 22.34 22.46 -0.21 9,118 100,361 +1,311 Hover/Click
Jul24 230808 21.90 21.90 21.63 21.73 -0.18 3,177 95,503 -188 Hover/Click
Oct24 230808 21.45 21.45 21.23 21.32 -0.12 1,224 47,824 +292 Hover/Click
Mar25 230808 21.15 21.15 21.02 21.11 -0.05 462 24,615 +30 Hover/Click
May25 230808 19.75 19.75 19.64 19.72 -0.03 264 7,292 +25 Hover/Click
Jul25 230808 19.01 19.01 18.91 18.98 -0.03 309 8,074 +45 Hover/Click
Total Volume and Open Interest 69,713 915,626 -3,017  
London Cocoa(LCE) Weekly Monthly
Sep23 230808 2661 2665 2589 2621 -47 8,595 58,131 -4,373 Hover/Click
Dec23 230808 2688 2697 2610 2632 -66 9,806 86,415 +3,978 Hover/Click
Mar24 230808 2641 2648 2571 2591 -59 3,411 109,807 -205 Hover/Click
May24 230808 2597 2602 2532 2551 -53 2,920 31,666 +245 Hover/Click
Jul24 230808 2540 2545 2491 2510 -55 1,867 22,594 +164 Hover/Click
Sep24 230808 2519 2524 2473 2490 -54 578 10,621 +161 Hover/Click
Dec24 230808 2489 2494 2459 2459 -54 156 6,149 -1 Hover/Click
Total Volume and Open Interest 27,345 326,872 -21  
London Sugar(LCE) Weekly Monthly
Oct23 230808 680.80 682.80 675.20 679.50 -3.40 5,355 38,983 +0 Hover/Click
Dec23 230808 673.00 673.00 664.80 667.40 -5.90 4,004 25,475 +965 Hover/Click
Mar24 230808 660.00 660.00 654.10 656.40 -4.90 1,809 12,774 +235 Hover/Click
May24 230808 646.60 646.60 641.80 644.20 -3.70 539 9,638 +256 Hover/Click
Aug24 230808 623.10 624.20 620.80 623.10 -1.40 123 3,057 +15 Hover/Click
Total Volume and Open Interest 11,848 94,692 +1,476  
Cotton(ICE) Weekly Monthly
Oct23 230808 85.50 86.20 85.26 86.20 -0.18 10 103 -7 Hover/Click
Dec23 230808 85.43 85.45 84.40 85.20 -0.14 12,835 137,407 +188 Hover/Click
Mar24 230808 85.58 85.58 84.53 85.27 -0.18 4,741 41,987 +1,239 Hover/Click
May24 230808 85.65 85.65 84.67 85.41 -0.18 1,458 10,488 -2 Hover/Click
Jul24 230808 85.10 85.16 84.38 85.08 -0.18 494 7,422 +39 Hover/Click
Oct24 230808 81.58 81.58 81.58 81.58 -0.33       Hover/Click
Total Volume and Open Interest 19,618 212,835 +1,486  
Crude Oil(NYM) Weekly Monthly
Sep23 230808 82.53 83.08 79.90 82.92 +0.98 320,873 318,579 -12,667 Hover/Click
Oct23 230808 82.04 82.52 79.52 82.36 +0.87 108,115 232,921 +5,003 Hover/Click
Nov23 230808 81.56 81.99 79.12 81.85 +0.83 55,712 137,481 +2,005 Hover/Click
Dec23 230808 81.03 81.49 78.70 81.35 +0.82 90,911 230,681 -4,143 Hover/Click
Jan24 230808 80.54 80.92 78.28 80.84 +0.79 23,592 76,614 +132 Hover/Click
Feb24 230808 80.05 80.47 77.90 80.33 +0.75 10,768 48,350 +1,552 Hover/Click
Mar24 230808 79.33 79.99 77.49 79.87 +0.74 18,768 60,672 -2,350 Hover/Click
Apr24 230808 78.75 79.52 77.28 79.41 +0.72 3,058 30,378 +460 Hover/Click
May24 230808 78.66 79.04 76.85 78.97 +0.71 2,665 25,585 -91 Hover/Click
Jun24 230808 78.25 78.62 76.26 78.52 +0.70 17,395 127,848 +925 Hover/Click
Jul24 230808 76.75 78.05 76.10 78.04 +0.67 1,819 24,768 +815 Hover/Click
Aug24 230808 77.10 77.58 76.04 77.58 +0.66 585 16,778 +8 Hover/Click
Sep24 230808 76.49 77.14 75.30 77.14 +0.65 2,564 40,424 +956 Hover/Click
Oct24 230808 76.07 76.72 75.18 76.72 +0.64 440 16,046 +142 Hover/Click
Nov24 230808 75.69 76.33 74.83 76.33 +0.64 280 19,381 +82 Hover/Click
Dec24 230808 75.57 76.05 73.99 75.95 +0.64 14,690 127,713 +309 Hover/Click
Total Volume and Open Interest 677,780 1,737,184 -6,661  
e-miNY Crude Oil(NYM)
Sep23 230808 82.475 83.075 79.925 82.925 +0.975 8,959 2,697 +320  
Oct23 230808 81.900 82.500 79.525 82.350 +0.850 821 803 +46  
Nov23 230808 81.450 81.975 79.175 81.850 +0.825 43 86 +24  
Dec23 230808 80.875 81.450 78.675 81.350 +0.825 134 335 +20  
Jan24 230808 79.000 80.925 78.300 80.850 +0.800 1 29 +1  
Feb24 230808 79.650 80.325 78.300 80.325 +0.750 1 15 -1  
Mar24 230808 79.100 79.875 77.850 79.875 +0.750 15 14 -1  
Apr24 230808 79.100 79.400 77.500 79.400 +0.700 3 11 +0  
May24 230808 78.300 78.975 76.850 78.975 +0.725 0 2 +0  
Jun24 230808 77.950 78.525 77.875 78.525 +0.700 12 32 +4  
Total Volume and Open Interest 9,993 4,092 +412  
NY Harbor ULSD(NYM) Weekly Monthly
Sep23 230808 303.29 309.17 293.74 308.56 +7.01 47,847 79,985 -3,287 Hover/Click
Oct23 230808 301.17 306.47 291.74 305.85 +6.41 36,474 52,562 -1,627 Hover/Click
Nov23 230808 296.24 300.85 287.61 300.28 +5.33 23,954 40,116 +2,213 Hover/Click
Dec23 230808 290.80 294.48 282.65 293.84 +4.31 18,849 49,324 +43 Hover/Click
Jan24 230808 285.49 290.42 279.51 289.88 +3.89 6,256 19,995 +490 Hover/Click
Feb24 230808 277.50 286.68 276.49 286.24 +3.72 3,069 9,984 +27 Hover/Click
Mar24 230808 277.36 282.25 272.67 281.98 +3.70 4,940 16,938 -136 Hover/Click
Apr24 230808 268.55 277.06 268.22 276.91 +3.71 2,490 10,195 +421 Hover/Click
May24 230808 267.08 273.43 265.48 273.41 +3.71 1,097 4,732 +146 Hover/Click
Jun24 230808 263.13 270.88 262.34 270.76 +3.69 3,955 15,528 -408 Hover/Click
Jul24 230808 263.66 270.06 261.69 269.96 +3.68 678 2,755 +190 Hover/Click
Aug24 230808 263.25 269.63 262.28 269.63 +3.65 643 1,373 -120 Hover/Click
Sep24 230808 262.59 269.21 262.05 269.21 +3.54 2,192 4,142 +847 Hover/Click
Oct24 230808 262.00 268.23 262.00 268.23 +3.43 245 914 +25 Hover/Click
Total Volume and Open Interest 154,144 325,378 -1,171  
RBOB Gasoline(NYM) Weekly Monthly
Sep23 230808 283.25 285.14 273.59 284.51 +4.07 50,295 114,054 -1,648 Hover/Click
Oct23 230808 259.09 261.43 250.78 260.85 +4.31 47,053 76,635 -1,736 Hover/Click
Nov23 230808 247.74 251.39 241.42 250.88 +3.78 26,384 45,392 +2,103 Hover/Click
Dec23 230808 241.12 243.69 234.32 243.24 +3.13 20,999 44,305 +106 Hover/Click
Jan24 230808 234.74 239.51 230.58 239.17 +2.71 7,515 30,946 +589 Hover/Click
Feb24 230808 230.23 238.50 229.96 238.21 +2.46 3,710 12,706 +748 Hover/Click
Mar24 230808 233.89 238.92 230.65 238.76 +2.43 3,107 15,034 +422 Hover/Click
Apr24 230808 250.48 257.32 249.88 257.09 +2.34 854 6,414 +87 Hover/Click
May24 230808 249.91 256.16 249.28 256.16 +2.15 480 2,411 +71 Hover/Click
Jun24 230808 247.86 254.07 246.55 253.79 +1.97 500 7,626 +43 Hover/Click
Total Volume and Open Interest 161,435 362,756 +762  
e-miNY RBOB Gasoline(NYM)
Sep23 230808 284.51 284.51 284.51 284.51 +4.11 0 2 +0  
Oct23 230808 260.85 260.85 260.85 260.85 +4.35        
Nov23 230808 250.88 250.88 250.88 250.88 +3.78        
Dec23 230808 243.24 243.24 243.24 243.24 +3.14        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Sep23 230808 2.735 2.801 2.692 2.777 +0.052 104,012 322,386 -8,853 Hover/Click
Oct23 230808 2.828 2.886 2.783 2.864 +0.051 38,244 119,578 +2,928 Hover/Click
Nov23 230808 3.189 3.261 3.148 3.243 +0.066 22,790 117,119 +2,719 Hover/Click
Dec23 230808 3.609 3.690 3.579 3.678 +0.075 8,453 58,178 +109 Hover/Click
Jan24 230808 3.816 3.887 3.784 3.876 +0.064 13,535 87,940 +224 Hover/Click
Feb24 230808 3.745 3.809 3.713 3.798 +0.061 4,276 38,927 +168 Hover/Click
Mar24 230808 3.459 3.511 3.427 3.499 +0.050 6,266 77,485 +830 Hover/Click
Apr24 230808 3.153 3.197 3.131 3.192 +0.039 5,464 69,809 +14 Hover/Click
May24 230808 3.135 3.187 3.121 3.181 +0.038 2,686 35,165 +248 Hover/Click
Jun24 230808 3.221 3.270 3.209 3.264 +0.033 1,010 17,348 +76 Hover/Click
Jul24 230808 3.327 3.366 3.308 3.361 +0.030 1,333 16,958 +150 Hover/Click
Aug24 230808 3.370 3.405 3.352 3.401 +0.025 902 15,388 -24 Hover/Click
Sep24 230808 3.350 3.383 3.333 3.380 +0.022 1,422 16,334 -85 Hover/Click
Oct24 230808 3.431 3.467 3.417 3.462 +0.021 3,325 39,872 +702 Hover/Click
Nov24 230808 3.780 3.813 3.768 3.813 +0.023 1,423 14,628 +726 Hover/Click
Dec24 230808 4.199 4.239 4.190 4.239 +0.025 344 19,031 +32 Hover/Click
Total Volume and Open Interest 216,894 1,226,549 -33  
Brent Crude Oil(ICE) Weekly Monthly
Oct23 230808 85.79 86.34 83.32 86.17 +0.83 268,747 517,390 -8,132 Hover/Click
Nov23 230808 85.39 85.82 82.93 85.67 +0.73 135,805 378,052 +9,218 Hover/Click
Dec23 230808 84.93 85.38 82.57 85.24 +0.70 157,892 313,421 +4,500 Hover/Click
Jan24 230808 84.51 84.95 82.21 84.81 +0.67 52,597 122,634 +810 Hover/Click
Feb24 230808 84.11 84.53 81.86 84.40 +0.66 31,265 112,205 +1,697 Hover/Click
Mar24 230808 83.55 84.10 81.49 83.98 +0.65 28,394 107,799 +3,544 Hover/Click
Apr24 230808 83.14 83.67 81.15 83.57 +0.64 9,626 38,615 +1,357 Hover/Click
May24 230808 82.75 83.27 80.81 83.18 +0.64 6,456 37,302 +1,516 Hover/Click
Jun24 230808 82.40 82.88 80.46 82.77 +0.63 26,915 114,059 -3,796 Hover/Click
Jul24 230808 81.83 82.40 80.13 82.37 +0.62 3,686 25,674 +612 Hover/Click
Aug24 230808 81.32 82.00 79.78 81.97 +0.61 1,522 24,159 +248 Hover/Click
Sep24 230808 81.07 81.65 79.44 81.58 +0.60 5,317 31,167 -3,071 Hover/Click
Oct24 230808 79.50 81.21 79.50 81.21 +0.59 551 16,002 -65 Hover/Click
Nov24 230808 79.10 80.82 79.10 80.82 +0.58 299 16,579 -4 Hover/Click
Total Volume and Open Interest 758,401 2,215,135 +7,378  
Gas Oil(ICE) Weekly Monthly
Aug23 230808 888.00 913.00 858.50 888.75 -0.25 22,965 45,408 -9,659 Hover/Click
Sep23 230808 879.00 901.25 851.50 878.25 -0.25 79,629 169,722 +1,925 Hover/Click
Oct23 230808 869.00 887.50 843.00 867.25 -1.00 62,031 105,258 +850 Hover/Click
Nov23 230808 852.25 867.75 828.00 850.00 -2.00 25,527 63,248 +1,512 Hover/Click
Dec23 230808 835.00 845.50 809.75 829.75 -3.00 43,199 106,385 -225 Hover/Click
Jan24 230808 822.25 833.75 800.50 819.00 -3.25 9,355 33,287 +85 Hover/Click
Feb24 230808 812.50 824.25 793.00 810.50 -3.25 5,241 28,414 +15 Hover/Click
Mar24 230808 805.50 816.00 785.50 802.25 -3.00 6,815 39,329 +749 Hover/Click
Apr24 230808 795.00 807.25 778.25 794.25 -2.75 1,104 15,789 +62 Hover/Click
May24 230808 790.50 800.00 772.50 787.25 -2.75 1,225 12,598 +147 Hover/Click
Total Volume and Open Interest 270,037 729,236 -2,734  
WTI Crude Oil(ICE) Weekly Monthly
Sep23 230808 82.38 83.06 79.90 82.92 +0.98 34,921 78,276 -2,519 Hover/Click
Oct23 230808 81.93 82.49 79.52 82.36 +0.87 59,353 75,211 -375 Hover/Click
Nov23 230808 80.98 81.95 79.19 81.85 +0.83 40,131 38,312 +1,889 Hover/Click
Dec23 230808 80.50 81.40 78.73 81.35 +0.82 30,068 109,794 +1,476 Hover/Click
Jan24 230808 80.00 80.86 78.36 80.84 +0.79 7,559 16,091 +621 Hover/Click
Feb24 230808 79.70 80.36 78.60 80.33 +0.75 2,436 9,981 +176 Hover/Click
Mar24 230808 78.17 79.88 78.17 79.87 +0.74 2,396 15,171 -140 Hover/Click
Apr24 230808 77.74 79.41 77.74 79.41 +0.72 294 7,862 +42 Hover/Click
May24 230808 78.04 78.97 78.04 78.97 +0.71 415 5,051 +125 Hover/Click
Jun24 230808 77.02 78.52 77.02 78.52 +0.70 2,944 41,029 -30 Hover/Click
Jul24 230808 76.58 78.04 76.58 78.04 +0.67 45 5,733 +12 Hover/Click
Aug24 230808 77.58 77.58 77.58 77.58 +0.66 18 4,995 +16 Hover/Click
Sep24 230808 77.14 77.14 77.14 77.14 +0.65 151 11,496 +53 Hover/Click
Oct24 230808 76.72 76.72 76.72 76.72 +0.64 16 2,741 +2 Hover/Click
Nov24 230808 76.33 76.33 76.33 76.33 +0.64 15 3,876 +0 Hover/Click
Dec24 230808 75.40 75.95 75.40 75.95 +0.64 2,356 44,297 +462 Hover/Click
Total Volume and Open Interest 184,593 521,114 +1,868  
US Dollar Index(ICE) Weekly Monthly
Sep23 230808 101.895 102.630 101.885 102.340 +0.480 18,985 28,685 -748 Hover/Click
Dec23 230808 101.670 102.260 101.610 102.005 +0.480 126 547 +20 Hover/Click
Mar24 230808 101.650 101.650 101.650 101.650 +0.480 0 4 +0 Hover/Click
Total Volume and Open Interest 19,111 29,237 -728  
Australian Dollar(CME) Weekly Monthly
Sep23 230808 65.83 65.86 65.06 65.47 -0.36 91,661 176,188 -6,355 Hover/Click
Dec23 230808 65.91 65.91 65.29 65.68 -0.36 332 1,533 +101 Hover/Click
Mar24 230808 65.59 65.85 65.50 65.85 -0.36 0 97 +0 Hover/Click
Total Volume and Open Interest 92,198 178,554 -6,304  
British Pound(CME) Weekly Monthly
Sep23 230808 127.83 127.90 126.87 127.49 -0.38 93,962 196,423 -4,042 Hover/Click
Dec23 230808 127.58 127.64 126.95 127.50 -0.37 125 11,256 -6 Hover/Click
Mar24 230808 126.90 127.47 126.90 127.47 -0.37 28 244 +0 Hover/Click
Total Volume and Open Interest 94,332 208,765 -4,029  
Canadian Dollar(CME) Weekly Monthly
Sep23 230808 74.83 74.85 74.10 74.56 -0.29 86,189 137,231 -2,875 Hover/Click
Dec23 230808 74.92 74.93 74.20 74.65 -0.29 311 3,990 +120 Hover/Click
Mar24 230808 74.37 74.75 74.35 74.75 -0.28 1 333 +0 Hover/Click
Jun24 230808 74.70 74.83 74.35 74.79 -0.27 0 76 +0 Hover/Click
Total Volume and Open Interest 86,690 142,068 -2,675  
Japanese Yen(CME) Weekly Monthly
Sep23 230808 70.65 70.68 70.14 70.19 -0.49 151,528 221,941 -1,384 Hover/Click
Dec23 230808 71.70 71.70 71.17 71.21 -0.50 505 2,437 -2 Hover/Click
Mar24 230808 72.49 72.57 72.32 72.32 -0.49 3 62 +1 Hover/Click
Total Volume and Open Interest 152,446 225,253 -1,388  
Swiss Franc(CME) Weekly Monthly
Sep23 230808 115.07 115.17 114.35 114.71 -0.35 18,856 41,200 -1,077 Hover/Click
Dec23 230808 116.14 116.29 115.50 115.85 -0.36 30 746 +0 Hover/Click
Mar24 230808 117.03 117.46 116.73 117.03 -0.36 1 127 +0 Hover/Click
Total Volume and Open Interest 18,896 42,227 -1,067  
EuroFX(CME) Weekly Monthly
Sep23 230808 110.24 110.33 109.51 109.81 -0.48 208,330 736,494 +7,693 Hover/Click
Dec23 230808 110.74 110.81 110.00 110.30 -0.48 2,008 8,793 -388 Hover/Click
Mar24 230808 111.01 111.36 110.64 110.85 -0.48 27 1,813 +5 Hover/Click
Total Volume and Open Interest 211,154 753,745 +7,446  
Mexican Peso(CME) Weekly Monthly
Sep23 230808 581.25 581.50 574.13 580.38 -1.50 73,369 228,936 -4,637 Hover/Click
Dec23 230808 570.50 570.50 565.00 570.50 -1.38 25 83 +2 Hover/Click
Total Volume and Open Interest 73,402 229,056 -4,635  
Brazilian Real(CME) Weekly Monthly
Sep23 230808 203.15 203.55 201.60 203.25 +0.10 12,084 45,150 -137 Hover/Click
Oct23 230808 201.35 202.60 200.70 202.40 +0.10 98 232 +40  
Nov23 230808 201.55 201.55 199.90 201.55 +0.10        
Dec23 230808 200.90 200.90 200.90 200.90 +0.15 0 2 +0 Hover/Click
Total Volume and Open Interest 12,182 45,384 -97  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230808 121~130 123~050 121~120 122~140 +0~280 496,840 1,301,077 -7,267 Hover/Click
Dec23 230808 121~270 123~120 121~200 122~210 +0~280 6,658 14,734 +4,273 Hover/Click
Mar24 230808 122~230 122~230 122~230 122~230 +0~280 0 2 +0 Hover/Click
Total Volume and Open Interest 503,498 1,315,813 -2,994  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230808 111~000 111~220 110~310 111~130 +0~090 2,139,254 4,841,133 +25,015 Hover/Click
Dec23 230808 111~170 112~075 111~165 111~305 +0~095 11,482 33,029 +3,590 Hover/Click
Mar24 230808 112~175 112~175 112~175 112~175 +0~095 0 9 +0 Hover/Click
Total Volume and Open Interest 2,150,736 4,874,171 +28,605  
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230808 106~284 107~082 106~274 107~034 +0~044 1,670,646 5,639,494 +30,738 Hover/Click
Dec23 230808 107~164 107~266 107~140 107~220 +0~050 5,184 20,641 +3,185 Hover/Click
Mar24 230808 108~104 108~104 108~104 108~104 +0~050       Hover/Click
Total Volume and Open Interest 1,675,830 5,660,135 +33,923  
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230808 101~221 101~252 101~212 101~230 +0~001 722,027 3,698,280 +19,227 Hover/Click
Dec23 230808 102~060 102~100 102~056 102~072 -0~002 2,470 4,618 +1,239 Hover/Click
Mar24 230808 102~272 102~272 102~272 102~272 -0~002 0 2 +0 Hover/Click
Total Volume and Open Interest 724,497 3,702,900 +20,466  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230808 94.490 94.505 94.485 94.495 +0.005 68,175 161,476 +2,210  
Dec23 230808 94.290 94.320 94.280 94.290 unch 83,498 190,933 -7,449  
Mar24 230808 94.260 94.320 94.250 94.270 +0.005 51,895 168,825 -4,413  
Jun24 230808 94.365 94.435 94.340 94.365 +0.005 56,272 115,460 -3,854  
Sep24 230808 94.550 94.630 94.525 94.545 +0.005 45,594 96,620 -3,730  
Dec24 230808 94.780 94.860 94.745 94.770 +0.005 57,460 183,557 +1,946  
Mar25 230808 94.965 95.055 94.935 94.960 +0.005 32,399 77,388 +1,002  
Jun25 230808 95.135 95.210 95.090 95.115 +0.005 35,421 87,786 -523  
Sep25 230808 95.250 95.330 95.220 95.245 +0.010 18,314 40,955 -4,444  
Dec25 230808 95.350 95.440 95.330 95.355 +0.015 13,055 61,730 +184  
Mar26 230808 95.440 95.530 95.430 95.450 +0.020 8,761 42,275 -100  
Jun26 230808 95.540 95.615 95.520 95.535 +0.025 8,971 41,037 +702  
Sep26 230808 95.625 95.685 95.590 95.605 +0.030 3,909 17,876 -545  
Dec26 230808 95.650 95.745 95.650 95.670 +0.035 7,507 19,994 -2,160  
Mar27 230808 95.705 95.795 95.705 95.730 +0.040 6,974 15,939 -846  
Jun27 230808 95.750 95.845 95.750 95.780 +0.045 8,389 9,378 +184  
Sep27 230808 95.780 95.875 95.780 95.820 +0.050 2,334 5,170 -258  
Dec27 230808 95.805 95.910 95.805 95.850 +0.055 2,420 5,107 -711  
Total Volume and Open Interest 524,406 1,524,325 -26,937  
Ultra T-Bond(CBOT)
Sep23 230808 126~29 129~11 126~29 128~10 +1~03 298,532 1,566,377 +1,794  
Dec23 230808 129~16 131~02 128~22 130~04 +1~06 368 793 +337  
Mar24 230808 131~10 131~10 131~10 131~10 +1~06        
Total Volume and Open Interest 298,900 1,567,170 +2,131  
Ultra 10-Yr T-Note(CBOT)
Sep23 230808 115~225 116~240 115~220 116~115 +0~160 518,888 1,809,022 +12,495  
Dec23 230808 117~070 117~110 116~105 116~310 +0~175 99 81 +77  
Mar24 230808 116~240 116~240 116~240 116~240 +0~175        
Total Volume and Open Interest 518,987 1,809,103 +12,572  
30 Day Federal Funds(CBOT)
Aug23 230808 94.673 94.675 94.670 94.670 -0.003 45,406 387,666 -1,011  
Sep23 230808 94.660 94.665 94.660 94.660 unch 16,681 92,624 -1,724  
Oct23 230808 94.640 94.645 94.635 94.635 unch 110,503 320,354 +6,048  
Nov23 230808 94.585 94.595 94.585 94.585 +0.005 75,040 233,309 -1,141  
Dec23 230808 94.605 94.615 94.605 94.605 unch 17,701 75,652 -412  
Jan24 230808 94.620 94.635 94.615 94.620 unch 66,950 172,401 +9,195  
Total Volume and Open Interest 409,307 1,476,285 +10,308  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230808 146.51 146.87 146.35 146.75 +0.43 1,603 18,092 -218 Hover/Click
Dec23 230808 146.00 146.00 146.00 146.00 -0.03 5 6 +5 Hover/Click
Mar24 230808 146.00 146.00 146.00 146.00 -0.03       Hover/Click
Total Volume and Open Interest 1,608 18,098 -213  
Euro-Buxl(EUREX)
Sep23 230808 130.62 135.22 130.62 134.48 +3.66 95,034 208,069 +24  
Dec23 230808 131.30 135.00 131.30 134.40 +3.66 2,397 6,912 +2,361  
Mar24 230808 131.36 133.98 131.36 133.98 +3.66        
Total Volume and Open Interest 97,431 214,981 +2,385  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230808 131.82 133.45 131.82 133.20 +1.40 697,474 1,241,482 -49,555 Hover/Click
Dec23 230808 131.48 132.91 131.48 132.65 +1.40 1,771 3,415 +376 Hover/Click
Mar24 230808 132.68 132.68 132.68 132.68 +1.40       Hover/Click
Total Volume and Open Interest 699,245 1,244,897 -49,179  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230808 115.68 116.34 115.67 116.19 +0.53 588,987 1,260,819 +7,050 Hover/Click
Dec23 230808 117.64 117.64 117.51 117.51 +0.60 550 3,193 +540 Hover/Click
Mar24 230808 116.95 117.19 116.95 117.19 +0.53       Hover/Click
Total Volume and Open Interest 589,537 1,264,012 +7,590  
Euro-Schatz(EUREX)
Sep23 230808 105.14 105.29 105.13 105.24 +0.12 465,008 1,844,089 -16,729  
Dec23 230808 105.57 105.63 105.57 105.63 +0.14 1 1,363 +1  
Mar24 230808 105.07 105.07 105.07 105.07 +0.12        
Total Volume and Open Interest 465,009 1,845,452 -16,728  
3-Mth Euribor(EUREX)
Sep23 230808 96.170 96.170 96.170 96.170 unch 0 69 +0  
Dec23 230808 96.130 96.130 96.130 96.130 +0.015 0 19 +0  
Mar24 230808 96.230 96.230 96.230 96.230 +0.035 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230808 94~21 95~18 94~21 95~01 +0~24 152,863 495,070 -5,445 Hover/Click
Dec23 230808 95~02 95~16 95~02 95~08 +0~23 1 2 +0 Hover/Click
Total Volume and Open Interest 152,864 495,072 -5,445  
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 230808 96.170 96.185 96.165 96.165 -0.005 140,356 529,451 +12,935  
Dec23 230808 96.120 96.150 96.115 96.125 +0.010 163,737 529,989 +12,300  
Mar24 230808 96.200 96.260 96.200 96.225 +0.030 142,032 485,334 +3,769  
Total Volume and Open Interest 1,094,931 3,681,731 +43,979  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230808 95.76 95.79 95.76 95.78 +0.02 28,368 224,935 -2,124  
Dec23 230808 95.64 95.68 95.62 95.68 +0.04 32,985 206,732 +1,524  
Mar24 230808 95.61 95.67 95.59 95.66 +0.04 18,191 145,026 -1,782  
Jun24 230808 95.66 95.72 95.64 95.72 +0.06 16,198 122,407 -6,838  
Sep24 230808 95.78 95.84 95.75 95.83 +0.05 13,756 95,841 -1,466  
Dec24 230808 95.92 95.98 95.89 95.97 +0.05 10,754 68,732 -74  
Mar25 230808 96.03 96.09 95.99 96.08 +0.05 5,039 39,179 -190  
Jun25 230808 96.12 96.18 96.09 96.17 +0.05 4,192 28,697 -191  
Sep25 230808 96.14 96.22 96.14 96.22 +0.05 109 1,083 -72  
Dec25 230808 96.17 96.24 96.17 96.24 +0.03 13 821 +0  
Total Volume and Open Interest 129,616 934,907 -11,215  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230808 95.93 95.99 95.87 95.99 +0.05 171,796 1,013,250 +3,259  
Dec23 230808 95.99 95.99 95.99 95.99 +0.05        
Total Volume and Open Interest 171,796 1,013,250 +3,259  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230808 96.22 96.28 96.17 96.28 +0.05 184,565 780,807 -8,208  
Dec23 230808 96.28 96.28 96.28 96.28 +0.05        
Total Volume and Open Interest 184,565 780,807 -8,208  
Gold(CMX) Weekly Monthly
Aug23 230808 1931.7 1933.2 1923.0 1924.1 -9.4 290 2,262 -1,005 Hover/Click
Oct23 230808 1951.7 1953.1 1937.3 1940.5 -10.0 5,383 32,859 -725 Hover/Click
Dec23 230808 1971.5 1972.8 1956.5 1959.9 -10.1 156,416 368,150 -1,759 Hover/Click
Feb24 230808 1991.2 1991.4 1977.0 1980.2 -10.2 1,585 15,107 +255 Hover/Click
Apr24 230808 2010.8 2010.8 1996.5 1999.7 -10.2 566 6,936 +19 Hover/Click
Jun24 230808 2028.9 2028.9 2015.7 2019.2 -10.2 203 2,655 +71 Hover/Click
Aug24 230808 2037.8 2037.8 2037.8 2037.8 -10.2 53 671 +25 Hover/Click
Oct24 230808 2055.2 2055.2 2055.2 2055.2 -9.9 1 46 +0 Hover/Click
Dec24 230808 2079.3 2079.7 2070.4 2071.8 -9.3 9 816 +0 Hover/Click
Feb25 230808 2088.0 2088.0 2088.0 2088.0 -9.3 0 1 +0 Hover/Click
Apr25 230808 2107.5 2107.5 2107.5 2107.5 -9.3       Hover/Click
Jun25 230808 2114.7 2114.7 2114.7 2114.7 -9.3 0 290 +0 Hover/Click
Total Volume and Open Interest 165,893 432,460 -2,935  
Silver(CMX) Weekly Monthly
Sep23 230808 2320.0 2325.5 2272.0 2280.7 -42.5 58,392 94,911 -3,741 Hover/Click
Dec23 230808 2354.0 2361.0 2308.0 2315.7 -43.8 9,500 37,619 +4,197 Hover/Click
Mar24 230808 2396.5 2396.5 2345.0 2351.9 -44.5 611 3,610 -65 Hover/Click
May24 230808 2418.0 2418.0 2373.0 2376.9 -44.4 164 801 +3 Hover/Click
Jul24 230808 2441.5 2441.5 2397.0 2399.8 -44.7 102 516 +23 Hover/Click
Sep24 230808 2425.0 2425.0 2423.0 2423.4 -43.9 2 77 -1 Hover/Click
Dec24 230808 2462.0 2462.0 2453.6 2453.6 -43.9 2 21 +0 Hover/Click
Total Volume and Open Interest 68,848 137,957 +442  
Platinum(NYMEX) Weekly Monthly
Oct23 230808 926.0 926.9 899.7 904.2 -22.7 19,607 68,227 +1,004 Hover/Click
Jan24 230808 933.8 933.8 907.0 911.4 -23.4 364 5,264 +176 Hover/Click
Apr24 230808 938.9 940.8 915.9 919.6 -23.5 78 486 +32 Hover/Click
Jul24 230808 928.0 928.0 926.4 926.4 -23.3 13 44 -1 Hover/Click
Total Volume and Open Interest 20,075 74,047 +1,219  
Palladium(NYMEX) Weekly Monthly
Sep23 230808 1240.00 1240.00 1196.50 1218.10 -18.10 2,026 15,325 -43 Hover/Click
Dec23 230808 1245.00 1245.00 1206.50 1227.60 -18.90 342 3,757 +192 Hover/Click
Mar24 230808 1240.00 1240.00 1228.50 1239.10 -18.60 1 62 -1 Hover/Click
Total Volume and Open Interest 2,369 19,147 +148  
Copper(CMX) Weekly Monthly
Sep23 230808 384.20 384.20 372.65 376.65 -6.85 79,913 111,467 -2,157 Hover/Click
Dec23 230808 386.80 386.90 375.80 379.75 -6.65 18,079 74,594 -257 Hover/Click
Mar24 230808 388.90 388.90 378.40 382.10 -6.70 4,472 29,151 +320 Hover/Click
May24 230808 387.10 390.30 379.80 383.40 -6.75 1,933 7,310 +387 Hover/Click
Jul24 230808 383.00 384.35 383.00 384.35 -6.75 236 1,149 -159 Hover/Click
Total Volume and Open Interest 105,487 230,359 -1,963  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230808 35563 35569 35076 35395 -159 183,905 106,405 +420 Hover/Click
Dec23 230808 35836 35885 35410 35726 -157 228 525 -39 Hover/Click
Mar24 230808 35963 36115 35793 35963 -138 3 12 +0 Hover/Click
Jun24 230808 36045 36045 36045 36045 -146 0 2 +0 Hover/Click
Total Volume and Open Interest 184,133 106,944 +381  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230808 4539.50 4541.00 4482.00 4518.50 -19.25 2,044,936 2,179,444 -6,416 Hover/Click
Dec23 230808 4591.00 4591.00 4531.75 4568.25 -20.00 8,079 27,109 +1,443 Hover/Click
Mar24 230808 4635.00 4643.00 4585.75 4621.00 -20.75 136 2,600 +44 Hover/Click
Jun24 230808 4672.50 4672.50 4659.00 4672.50 -21.00 57 1,299 +0 Hover/Click
Total Volume and Open Interest 2,053,256 2,212,651 -4,824  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230808 15495.00 15497.75 15218.00 15354.25 -131.25 773,229 254,434 -1,871 Hover/Click
Dec23 230808 15696.00 15696.00 15414.00 15548.25 -134.00 2,488 9,205 +23 Hover/Click
Mar24 230808 15837.75 15885.75 15627.00 15748.25 -134.75 28 33 -5 Hover/Click
Total Volume and Open Interest 775,745 263,798 -1,853  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230808 2713.30 2714.20 2660.60 2689.80 -24.10 12,277 39,637 +257 Hover/Click
Dec23 230808 2708.20 2708.20 2693.00 2708.20 -24.00       Hover/Click
Mar24 230808 2728.20 2728.20 2728.20 2728.20 -23.20       Hover/Click
Total Volume and Open Interest 12,277 39,637 +257  
Volatility Index(CBOE)
Aug23 230808 16.25 18.55 16.20 16.50 +0.21 128,229 128,871 -5,654  
Sep23 230808 17.30 19.15 17.28 17.72 +0.32 86,514 129,976 +5,631  
Oct23 230808 18.00 19.42 17.98 18.40 +0.30 25,229 42,596 +1,175  
Nov23 230808 18.35 19.55 18.33 18.75 +0.35 12,236 24,663 -574  
Total Volume and Open Interest 271,671 380,717 +1,614  
S & P 600(CME)
Sep23 230808 1264.00 1264.00 1247.40 1264.00 -8.50 0 537 +0  
Dec23 230808 1277.50 1277.50 1277.50 1277.50 -8.60        
Total Volume and Open Interest 0 537 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230808 1968.30 1969.00 1928.20 1955.10 -12.40 196,355 510,700 -1,226 Hover/Click
Dec23 230808 1987.30 1988.30 1949.20 1975.20 -12.60 323 2,427 +91 Hover/Click
Mar24 230808 1994.70 1994.70 1971.70 1994.70 -11.60 1 16 +0 Hover/Click
Total Volume and Open Interest 196,679 513,143 -1,135  
Nikkei 225(CME)
Sep23 230808 32455 32550 32115 32335 -90 7,430 16,386 -279  
Dec23 230808 32200 32360 31995 32200 -90 27 49 +0  
Total Volume and Open Interest 7,457 16,435 -279  
Nikkei 225(SGX) Weekly Monthly
Sep23 230808 32260 32525 32205 32315 +140 59,493 132,877 +2,712  
Dec23 230808 32135 32140 32085 32085 +135 35 9,445 -3  
Mar24 230808 32025 32025 32025 32025 +140 0 581 +0  
Total Volume and Open Interest 59,810 154,008 +2,844  
Nikkei 225 Mini(JPX)
Sep23 230808 32330 32525 32205 32290 -30 1,023,658 444,379 +16,319  
Dec23 230808 32090 32290 31975 32060 -20 40,506 21,171 +3,097  
Mar24 230808 32035 32220 31915 31990 -30 2,211 4,071 +315  
Total Volume and Open Interest 1,117,096 551,748 +33,258  
Nikkei 225(JPX)
Sep23 230808 32330 32530 32200 32290 -30 73,867 205,345 +1,989  
Dec23 230808 32080 32300 31980 32060 -20 716 44,376 -138  
Mar24 230808 32020 32130 31990 31990 -30 12 5,745 -3  
Total Volume and Open Interest 74,607 303,609 +1,639  
Nikkei 225(CME) Yen
Sep23 230808 32400 32525 32085 32310 -95 26,899 49,909 -1,439  
Dec23 230808 32190 32270 31870 32080 -90 28 150 +13  
Mar24 230808 32030 32030 32030 32030 -90        
Total Volume and Open Interest 26,927 50,062 -1,426  
Nikkei 225(CME) e-Mini Yen
Sep23 230808 32310 32310 32310 32310 -100        
Dec23 230808 32080 32080 32080 32080 -90        
Mar24 230808 32030 32030 32030 32030 -90        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug23 230808 7312.5 7335.5 7226.5 7278.0 -51.0 51,086 195,708 -3,718  
Sep23 230808 7331.0 7348.0 7254.5 7299.5 -53.0 4 5,708 +15  
Oct23 230808 7318.5 7318.5 7318.5 7318.5 -52.0        
Dec23 230808 7353.0 7353.0 7351.0 7351.0 -51.0 0 3 +0  
Mar24 230808 7415.0 7415.0 7415.0 7415.0 -54.5        
Jun24 230808 7319.0 7319.0 7319.0 7319.0 -57.0        
Total Volume and Open Interest 51,090 201,420 -3,703  
Hang Seng Index(HKFE) Weekly Monthly
Aug23 230808 19523 19575 19105 19140 -387 135,575 92,508 -1,589  
Sep23 230808 19509 19568 19111 19136 -389 1,955 9,288 -584  
Oct23 230808 19764 19764 19163 19215 -370 0 1 +0  
Total Volume and Open Interest 137,691 113,421 -2,172  
DAX(EUREX) Weekly Monthly
Sep23 230808 16045.0 16054.0 15769.0 15831.0 -180.0 62,124 67,260 -318  
Dec23 230808 15930.0 15996.0 15930.0 15982.0 -181.0 7 101 +0  
Mar24 230808 16143.0 16143.0 16143.0 16143.0 -184.0 0 6 +0  
Total Volume and Open Interest 62,131 67,367 -318  
Mini-DAX(EUREX)
Sep23 230808 16054.0 16054.0 15768.0 15831.0 -180.0 58,029 11,911 -367  
Dec23 230808 16110.0 16136.0 15940.0 15982.0 -181.0 30 88 -7  
Mar24 230808 16143.0 16143.0 16143.0 16143.0 -184.0 0 3 +0  
Total Volume and Open Interest 58,059 12,002 -374  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230808 4366 4370 4276 4304 -53 888,193 2,900,079 -28,448  
Dec23 230808 4365 4370 4307 4332 -53 92 74,692 +15  
Mar24 230808 4364 4364 4364 4364 -53 0 14,396 +0  
Total Volume and Open Interest 888,285 3,005,378 -28,433  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230808 11102 11154 11064 11075 -51 23,795 138,644 -3,547  
Dec23 230808 11144 11144 11108 11110 -52 2 713 -4  
Mar24 230808 11058 11058 11058 11058 -58 0 94 +0  
Total Volume and Open Interest 23,797 139,451 -3,551  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230808 7550.50 7552.50 7470.50 7508.50 -31.00 81,083 557,489 -506  
Dec23 230808 7568.50 7568.50 7568.50 7568.50 -30.50 415 873 +412  
Mar24 230808 7607.50 7607.50 7607.50 7607.50 -30.50 0 261 +0  
Total Volume and Open Interest 81,498 559,617 -94  
SPI 200(SFE) Weekly Monthly
Sep23 230808 7252.0 7284.0 7231.0 7251.0 +5.0 46,753 258,084 -2,133  
Dec23 230808 7298.0 7298.0 7298.0 7298.0 +5.0 0 495 +0  
Mar24 230808 7231.0 7231.0 7231.0 7231.0 +5.0        
Total Volume and Open Interest 46,800 258,855 -2,129  
FTSE MIB(ISE)
Sep23 230808 28455.00 28490.00 27885.00 28087.00 -586.00 20,737 98,825 +1,157  
Dec23 230808 28530.00 28530.00 27975.00 28127.00 -583.00 93 807 +22  
Mar24 230808 28022.00 28022.00 28022.00 28022.00 -583.00        
Total Volume and Open Interest 20,830 99,632 +1,179  
KOSPI 200(KFE)
Sep23 230808 342.30 343.40 337.95 339.15 -1.80 211,658 286,254 -1,654  
Dec23 230808 344.35 345.20 340.00 340.95 -1.80 237 27,661 +1,234  
Mar24 230808 344.00 344.00 339.60 339.90 -3.30 0 17,811 +1,029  
Total Volume and Open Interest 211,895 357,609 +1,308  
GSCI(CME) Weekly Monthly
Aug23 230808 590.00 592.30 578.45 591.50 +1.40 9 577 +2  
Sep23 230808 589.50 589.50 577.10 589.50 +2.40        
Oct23 230808 587.00 587.00 587.00 587.00 -2.60        
Total Volume and Open Interest 9 577 +2  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

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

FREE for a limited time!!!