Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed August 09, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug23 230809 1436.00 1438.25 1430.75 1431.50 +1.50 212 503 -82 Hover/Click
Sep23 230809 1354.00 1368.50 1352.75 1355.25 +1.75 16,826 43,086 -2,907 Hover/Click
Nov23 230809 1306.75 1323.00 1306.25 1308.50 +2.50 124,896 306,334 -6,113 Hover/Click
Jan24 230809 1316.00 1332.25 1315.75 1318.50 +2.75 33,057 67,120 -2,408 Hover/Click
Mar24 230809 1317.75 1334.25 1317.75 1321.25 +3.50 21,615 88,327 -1,815 Hover/Click
May24 230809 1321.50 1337.75 1310.75 1325.00 +3.75 12,880 64,573 +1,081 Hover/Click
Jul24 230809 1321.25 1337.75 1321.25 1325.75 +4.25 8,819 34,363 +1,078 Hover/Click
Aug24 230809 1309.75 1320.50 1307.00 1309.25 +4.00 651 1,734 +81 Hover/Click
Sep24 230809 1275.75 1285.00 1271.25 1273.50 +1.75 421 1,238 +95 Hover/Click
Nov24 230809 1257.50 1270.75 1255.25 1258.25 +0.75 2,734 19,232 +733 Hover/Click
Jan25 230809 1263.50 1269.25 1262.25 1263.50 +0.75 15 435 -3 Hover/Click
Mar25 230809 1252.25 1252.25 1252.25 1252.25 -1.50 12 21 +11 Hover/Click
May25 230809 1248.75 1248.75 1248.75 1248.75 +0.75 1 940 +0 Hover/Click
Jul25 230809 1250.50 1250.50 1250.50 1250.50 +0.50 0 84 +0 Hover/Click
Total Volume and Open Interest 222,158 628,360 -10,243  
Soybean Meal(CBOT) Weekly Monthly
Aug23 230809 436.30 443.90 426.30 426.30 -6.90 542 474 -302 Hover/Click
Sep23 230809 419.00 422.00 411.80 412.70 -5.60 23,920 80,086 -1,517 Hover/Click
Oct23 230809 399.40 403.50 395.60 396.10 -3.10 14,656 66,578 -398 Hover/Click
Dec23 230809 394.00 398.30 390.20 390.80 -3.20 48,085 204,172 -825 Hover/Click
Jan24 230809 388.80 393.10 385.30 385.90 -2.80 13,101 56,654 -56 Hover/Click
Mar24 230809 381.10 385.30 377.90 378.40 -2.50 6,929 36,151 +141 Hover/Click
May24 230809 376.20 380.40 373.40 373.80 -2.20 3,187 21,687 -31 Hover/Click
Jul24 230809 375.60 380.10 373.20 373.70 -2.00 1,820 12,237 +101 Hover/Click
Aug24 230809 373.50 377.20 370.90 371.20 -1.90 320 2,523 +50 Hover/Click
Sep24 230809 371.80 373.40 367.60 367.80 -1.80 248 1,908 +31 Hover/Click
Total Volume and Open Interest 113,390 486,923 -2,650  
Soybean Oil(CBOT) Weekly Monthly
Aug23 230809 66.83 66.83 66.79 66.79 +0.21 52 436 -49 Hover/Click
Sep23 230809 64.20 64.95 63.46 64.21 +0.23 20,092 80,024 -2,337 Hover/Click
Oct23 230809 61.29 62.24 60.94 61.69 +0.43 13,627 55,291 -842 Hover/Click
Dec23 230809 59.99 60.80 59.57 60.43 +0.58 51,655 192,971 -1,996 Hover/Click
Jan24 230809 59.58 60.32 59.19 60.00 +0.62 11,842 55,736 +560 Hover/Click
Mar24 230809 59.01 59.80 58.77 59.55 +0.66 7,863 37,170 +742 Hover/Click
May24 230809 58.69 59.37 58.43 59.20 +0.69 3,183 25,151 +360 Hover/Click
Jul24 230809 58.22 58.90 57.99 58.75 +0.70 2,079 23,692 -197 Hover/Click
Aug24 230809 58.13 58.15 58.12 58.12 +0.74 313 2,767 +224 Hover/Click
Sep24 230809 57.42 57.42 57.42 57.42 +0.77 141 1,930 +55 Hover/Click
Total Volume and Open Interest 111,308 483,260 -3,408  
Canola(WCE) Weekly Monthly
Nov23 230809 790.5 792.4 775.0 775.9 -15.0 0 147,706 -96 Hover/Click
Jan24 230809 792.8 796.3 779.7 780.8 -14.2 0 64,034 +591 Hover/Click
Mar24 230809 794.2 796.3 781.5 782.3 -14.2 0 20,246 -11 Hover/Click
May24 230809 789.1 794.1 780.6 780.7 -14.4 0 9,217 +178 Hover/Click
Jul24 230809 785.9 789.7 776.4 776.5 -14.6 0 3,274 +202 Hover/Click
Total Volume and Open Interest 0 247,537 +915  
Corn(CBOT) Weekly Monthly
Sep23 230809 485.75 490.00 479.00 481.00 -4.75 164,880 323,834 -33,711 Hover/Click
Dec23 230809 499.00 502.75 493.00 494.25 -4.50 197,391 596,526 +4,979 Hover/Click
Mar24 230809 512.25 516.00 507.00 508.25 -4.00 35,918 150,712 +4,112 Hover/Click
May24 230809 519.75 523.75 515.25 516.50 -3.75 10,581 55,866 +1,359 Hover/Click
Jul24 230809 524.50 528.25 519.75 521.00 -3.75 17,837 74,549 +1,497 Hover/Click
Sep24 230809 515.00 518.00 511.75 512.75 -2.00 10,441 27,285 +2,575 Hover/Click
Dec24 230809 515.00 519.00 513.00 514.00 -1.50 10,531 58,796 +2,105 Hover/Click
Mar25 230809 527.50 528.25 522.75 523.75 -1.50 303 1,781 +162 Hover/Click
May25 230809 528.75 532.50 528.25 528.75 -1.75 18 92 +7 Hover/Click
Jul25 230809 533.00 533.50 530.00 530.00 -1.50 19 214 -1 Hover/Click
Total Volume and Open Interest 447,980 1,292,226 -16,903  
Wheat(CBOT) Weekly Monthly
Sep23 230809 655.50 658.25 633.50 635.00 -21.25 104,532 122,831 -12,176 Hover/Click
Dec23 230809 681.50 683.25 660.25 661.75 -19.75 78,445 127,617 +9,761 Hover/Click
Mar24 230809 704.75 706.50 686.00 687.75 -17.75 17,865 45,901 +1,899 Hover/Click
May24 230809 719.25 719.25 700.50 703.00 -15.50 7,683 17,472 +544 Hover/Click
Jul24 230809 723.00 724.00 706.50 709.50 -14.25 4,850 20,994 +526 Hover/Click
Sep24 230809 728.50 728.50 715.75 718.50 -13.25 1,193 2,763 +256 Hover/Click
Total Volume and Open Interest 215,208 345,010 +924  
Wheat(KCBT) Weekly Monthly
Sep23 230809 769.75 779.50 757.00 761.50 -9.00 31,805 61,558 -7,336 Hover/Click
Dec23 230809 781.00 788.50 770.50 776.00 -5.50 29,370 73,786 +1,296 Hover/Click
Mar24 230809 787.25 793.00 776.75 781.75 -5.75 10,695 34,373 -474 Hover/Click
May24 230809 790.00 795.50 779.25 784.25 -6.00 3,420 8,825 +1,090 Hover/Click
Jul24 230809 778.50 778.50 762.25 767.50 -8.25 788 5,163 +124 Hover/Click
Sep24 230809 766.50 771.50 765.75 770.75 -6.75 90 1,151 +1 Hover/Click
Dec24 230809 777.00 786.00 774.00 780.50 -4.50 81 806 -33 Hover/Click
Total Volume and Open Interest 76,256 185,833 -5,325  
Wheat(MGE) Weekly Monthly
Sep23 230809 827.50 833.25 818.50 819.75 -11.00 6,304 26,359 -597 Hover/Click
Dec23 230809 844.50 847.50 833.25 835.50 -10.00 3,546 18,638 +486 Hover/Click
Mar24 230809 852.00 856.50 842.25 844.50 -10.25 529 5,214 +69 Hover/Click
May24 230809 846.00 850.00 846.00 848.25 -10.50 67 554 +3 Hover/Click
Jul24 230809 852.50 852.50 844.50 846.75 -9.00 61 291 +9 Hover/Click
Sep24 230809 830.00 832.00 827.00 827.00 -3.00 37 411 +10 Hover/Click
Total Volume and Open Interest 10,563 51,584 -19  
Oats(CBOT) Weekly Monthly
Sep23 230809 415.25 418.00 405.50 414.50 +3.75 104 979 -1 Hover/Click
Dec23 230809 434.75 440.00 425.00 434.25 +3.75 282 3,081 -4 Hover/Click
Mar24 230809 448.75 448.75 448.75 448.75 +3.00 31 363 -2 Hover/Click
May24 230809 454.75 454.75 454.75 454.75 +1.00 0 56 +0 Hover/Click
Total Volume and Open Interest 417 4,495 -7  
Rough Rice(CBOT) Weekly Monthly
Sep23 230809 15.90 16.13 15.84 16.07 +0.18 392 7,609 -132 Hover/Click
Nov23 230809 16.07 16.31 16.05 16.25 +0.17 240 2,206 +201 Hover/Click
Jan24 230809 16.42 16.42 16.42 16.42 +0.17 2 181 +1 Hover/Click
Mar24 230809 16.48 16.48 16.48 16.48 -0.02 0 3 +0 Hover/Click
Total Volume and Open Interest 634 10,003 +70  
Live Cattle(CME) Weekly Monthly
Aug23 230809 179.850 180.685 179.450 180.580 +0.880 5,559 18,293 -2,750 Hover/Click
Oct23 230809 181.185 181.880 180.535 181.700 +0.800 23,475 138,319 -1,645 Hover/Click
Dec23 230809 185.380 186.035 184.550 185.500 +0.300 10,505 73,185 +1,897 Hover/Click
Feb24 230809 189.200 189.880 188.485 189.185 +0.085 5,557 33,638 +258 Hover/Click
Apr24 230809 191.785 192.435 191.200 191.785 +0.135 4,216 26,014 +181 Hover/Click
Jun24 230809 185.500 186.130 184.935 185.535 +0.185 2,409 16,725 -298 Hover/Click
Total Volume and Open Interest 52,046 312,576 -2,313  
Feeder Cattle(CME) Weekly Monthly
Aug23 230809 245.950 247.450 245.950 247.150 +1.150 2,259 9,404 -519 Hover/Click
Sep23 230809 249.435 251.000 249.200 250.630 +1.195 7,452 18,559 -1,148 Hover/Click
Oct23 230809 251.150 252.700 251.000 252.150 +0.915 5,909 12,515 +1,109 Hover/Click
Nov23 230809 252.130 253.300 251.550 252.580 +0.595 3,119 7,666 +212 Hover/Click
Jan24 230809 251.300 252.435 250.650 251.650 +0.415 1,065 6,389 -3 Hover/Click
Mar24 230809 252.485 253.300 251.880 252.735 +0.535 341 2,011 -9 Hover/Click
Apr24 230809 255.100 256.230 254.950 255.850 +0.615 176 997 +49 Hover/Click
Total Volume and Open Interest 20,424 58,668 -277  
Lean Hogs(CME) Weekly Monthly
Aug23 230809 101.900 102.000 101.330 101.650 -0.450 4,519 14,926 -858 Hover/Click
Oct23 230809 84.000 84.250 81.480 81.580 -3.000 23,192 89,616 +1,097 Hover/Click
Dec23 230809 76.680 76.880 74.900 75.030 -2.100 12,451 53,240 +1,638 Hover/Click
Feb24 230809 80.600 80.750 79.130 79.330 -1.670 6,950 28,812 +432 Hover/Click
Apr24 230809 85.000 85.500 83.630 83.930 -1.250 2,346 15,394 +184 Hover/Click
May24 230809 88.500 88.500 88.130 88.480 -0.920 15 780 +6  
Jun24 230809 95.630 95.730 94.250 94.500 -1.130 877 7,485 +64 Hover/Click
Jul24 230809 95.600 95.880 94.580 94.850 -0.750 159 1,603 +31 Hover/Click
Total Volume and Open Interest 50,599 213,600 +2,622  
Class III Milk(CME) Weekly Monthly
Aug23 230809 17.34 17.44 17.25 17.35 -0.01 109 5,131 -8 Hover/Click
Sep23 230809 17.96 17.99 17.79 17.83 -0.14 313 5,372 -66 Hover/Click
Oct23 230809 18.29 18.29 18.14 18.16 -0.10 64 2,819 +12 Hover/Click
Nov23 230809 18.52 18.57 18.36 18.39 -0.13 7 1,879 +3 Hover/Click
Dec23 230809 18.33 18.40 18.29 18.36 +0.03 5 1,682 -1 Hover/Click
Jan24 230809 18.25 18.25 18.25 18.25 unch 4 768 +1 Hover/Click
Feb24 230809 18.29 18.29 18.29 18.29 unch 1 649 +1 Hover/Click
Mar24 230809 18.27 18.27 18.27 18.27 unch 1 549 +1 Hover/Click
Apr24 230809 18.35 18.35 18.35 18.35 unch 2 352 +0 Hover/Click
May24 230809 18.35 18.35 18.35 18.35 unch 1 327 +0 Hover/Click
Jun24 230809 18.35 18.35 18.35 18.35 unch 0 384 +0 Hover/Click
Jul24 230809 18.50 18.50 18.50 18.50 unch 0 208 +0 Hover/Click
Aug24 230809 18.56 18.56 18.56 18.56 unch 0 245 +0 Hover/Click
Total Volume and Open Interest 507 20,917 -57  
Cocoa(ICE) Weekly Monthly
Sep23 230809 3342 3368 3278 3319 -14 79,742 59,946 -24,975 Hover/Click
Dec23 230809 3386 3407 3345 3363 -13 91,877 138,321 +1,201 Hover/Click
Mar24 230809 3382 3403 3341 3356 -15 19,691 66,397 +2,254 Hover/Click
May24 230809 3365 3386 3323 3339 -15 6,575 19,748 +142 Hover/Click
Jul24 230809 3359 3361 3302 3315 -17 1,754 14,069 -422 Hover/Click
Sep24 230809 3310 3323 3271 3282 -17 552 6,167 -28 Hover/Click
Dec24 230809 3279 3279 3243 3243 -14 209 1,833 -27 Hover/Click
Total Volume and Open Interest 200,422 306,923 -21,836  
Coffee "C"(ICE) Weekly Monthly
Sep23 230809 161.85 162.40 160.00 160.75 -0.60 27,408 64,301 -8,841 Hover/Click
Dec23 230809 160.90 161.90 159.50 160.20 -0.65 25,850 72,273 +5,102 Hover/Click
Mar24 230809 161.95 163.10 160.70 161.35 -0.65 7,907 26,536 +533 Hover/Click
May24 230809 163.05 163.85 161.55 162.25 -0.70 3,379 12,168 +331 Hover/Click
Jul24 230809 163.50 164.45 162.30 162.90 -0.75 1,358 4,768 +35 Hover/Click
Sep24 230809 164.20 164.35 163.20 163.55 -0.90 902 3,501 +87 Hover/Click
Total Volume and Open Interest 67,354 191,024 -2,514  
Orange Juice(ICE) Weekly Monthly
Sep23 230809 295.90 306.95 295.85 300.55 +3.60 261 7,448 -66 Hover/Click
Nov23 230809 283.70 293.10 283.70 287.95 +3.05 83 2,166 +34 Hover/Click
Jan24 230809 277.00 287.05 277.00 281.55 +3.80 5 577 -2 Hover/Click
Mar24 230809 275.25 275.30 275.25 275.25 +3.80 3 82 +0 Hover/Click
May24 230809 263.50 263.55 263.50 263.50 +3.80 0 14 +0 Hover/Click
Jul24 230809 256.95 257.00 256.95 256.95 +3.80       Hover/Click
Total Volume and Open Interest 352 10,287 -34  
Sugar #11(ICE) Weekly Monthly
Oct23 230809 23.65 23.80 23.47 23.71 +0.26 41,510 383,403 -1,832 Hover/Click
Mar24 230809 23.87 24.01 23.71 23.91 +0.21 21,910 236,392 -98 Hover/Click
May24 230809 22.66 22.75 22.47 22.66 +0.20 9,033 101,746 +1,385 Hover/Click
Jul24 230809 21.92 21.98 21.72 21.87 +0.14 5,039 95,625 +122 Hover/Click
Oct24 230809 21.47 21.53 21.30 21.41 +0.09 1,975 48,373 +549 Hover/Click
Mar25 230809 21.09 21.26 21.09 21.16 +0.05 1,190 24,644 +29 Hover/Click
May25 230809 19.80 19.82 19.71 19.77 +0.05 785 7,478 +186 Hover/Click
Jul25 230809 19.05 19.07 18.96 19.03 +0.05 416 8,169 +95 Hover/Click
Total Volume and Open Interest 82,719 916,121 +495  
London Cocoa(LCE) Weekly Monthly
Sep23 230809 2620 2655 2603 2619 -2 9,955 55,013 -3,118 Hover/Click
Dec23 230809 2631 2659 2610 2622 -10 17,930 89,749 +3,334 Hover/Click
Mar24 230809 2591 2613 2567 2577 -14 6,724 109,609 -198 Hover/Click
May24 230809 2562 2575 2525 2536 -15 3,861 31,683 +17 Hover/Click
Jul24 230809 2521 2530 2485 2495 -15 921 22,285 -309 Hover/Click
Sep24 230809 2509 2510 2469 2475 -15 339 10,647 +26 Hover/Click
Dec24 230809 2466 2466 2438 2444 -15 73 6,172 +23 Hover/Click
Total Volume and Open Interest 39,807 326,650 -222  
London Sugar(LCE) Weekly Monthly
Oct23 230809 682.70 691.40 682.30 687.10 +7.60 6,269 37,696 -1,287 Hover/Click
Dec23 230809 671.30 676.90 669.80 672.50 +5.10 3,511 26,591 +1,116 Hover/Click
Mar24 230809 660.30 664.70 658.20 660.30 +3.90 1,646 12,915 +141 Hover/Click
May24 230809 647.80 651.40 645.10 647.10 +2.90 732 9,845 +207 Hover/Click
Aug24 230809 628.10 628.10 623.70 624.60 +1.50 345 3,150 +93 Hover/Click
Total Volume and Open Interest 12,614 94,976 +284  
Cotton(ICE) Weekly Monthly
Oct23 230809 85.43 86.11 85.43 86.11 -0.09 1 103 +0 Hover/Click
Dec23 230809 85.21 85.55 84.65 85.35 +0.15 17,077 137,537 +130 Hover/Click
Mar24 230809 85.37 85.63 84.75 85.42 +0.15 4,233 42,044 +57 Hover/Click
May24 230809 85.42 85.65 84.95 85.55 +0.14 1,326 10,588 +100 Hover/Click
Jul24 230809 85.11 85.33 84.65 85.15 +0.07 424 7,529 +107 Hover/Click
Oct24 230809 81.62 81.62 81.62 81.62 +0.04       Hover/Click
Total Volume and Open Interest 23,209 213,269 +434  
Crude Oil(NYM) Weekly Monthly
Sep23 230809 82.88 84.65 82.67 84.40 +1.48 293,036 291,477 -27,102 Hover/Click
Oct23 230809 82.34 83.91 82.11 83.69 +1.33 123,013 247,456 +14,535 Hover/Click
Nov23 230809 81.80 83.26 81.62 83.07 +1.22 63,855 139,994 +2,513 Hover/Click
Dec23 230809 81.26 82.65 81.12 82.49 +1.14 91,191 232,565 +1,884 Hover/Click
Jan24 230809 80.71 82.06 80.63 81.91 +1.07 21,017 76,862 +248 Hover/Click
Feb24 230809 80.22 81.47 80.14 81.36 +1.03 10,848 47,781 -569 Hover/Click
Mar24 230809 79.70 80.94 79.65 80.83 +0.96 15,748 60,550 -122 Hover/Click
Apr24 230809 79.27 80.43 79.22 80.32 +0.91 4,744 30,650 +272 Hover/Click
May24 230809 78.84 79.93 78.84 79.83 +0.86 3,558 25,538 -47 Hover/Click
Jun24 230809 78.35 79.50 78.30 79.34 +0.82 21,180 127,070 -778 Hover/Click
Jul24 230809 77.93 78.95 77.84 78.83 +0.79 3,297 25,926 +1,158 Hover/Click
Aug24 230809 78.00 78.35 77.71 78.34 +0.76 1,935 16,802 +24 Hover/Click
Sep24 230809 77.59 77.87 77.39 77.87 +0.73 4,656 39,564 -860 Hover/Click
Oct24 230809 77.10 77.42 77.10 77.42 +0.70 712 16,156 +110 Hover/Click
Nov24 230809 76.61 77.00 76.61 77.00 +0.67 329 19,299 -82 Hover/Click
Dec24 230809 75.83 76.77 75.74 76.60 +0.65 20,365 125,512 -2,201 Hover/Click
Total Volume and Open Interest 687,521 1,726,215 -10,969  
e-miNY Crude Oil(NYM)
Sep23 230809 82.850 84.625 82.675 84.400 +1.475 7,481 2,520 -177  
Oct23 230809 82.200 83.900 82.125 83.700 +1.350 945 791 -12  
Nov23 230809 81.675 83.250 81.600 83.075 +1.225 52 81 -5  
Dec23 230809 81.275 82.550 81.150 82.500 +1.150 150 323 -12  
Jan24 230809 80.675 81.900 80.650 81.900 +1.050 45 68 +39  
Feb24 230809 80.150 81.350 80.150 81.350 +1.025 1 15 +0  
Mar24 230809 79.775 80.825 79.750 80.825 +0.950 3 15 +1  
Apr24 230809 79.300 80.325 79.225 80.325 +0.925 4 11 +0  
May24 230809 79.825 79.825 79.825 79.825 +0.850 0 2 +0  
Jun24 230809 79.350 79.350 79.350 79.350 +0.825 1 31 -1  
Total Volume and Open Interest 8,698 3,925 -167  
NY Harbor ULSD(NYM) Weekly Monthly
Sep23 230809 308.60 321.72 307.91 320.70 +12.14 41,539 74,355 -5,630 Hover/Click
Oct23 230809 305.93 317.80 305.39 317.07 +11.22 28,630 54,995 +2,433 Hover/Click
Nov23 230809 300.58 310.65 299.83 310.06 +9.78 17,296 38,947 -1,169 Hover/Click
Dec23 230809 293.60 302.06 293.39 301.73 +7.89 15,356 49,432 +108 Hover/Click
Jan24 230809 289.46 297.05 289.46 296.82 +6.94 5,576 20,304 +309 Hover/Click
Feb24 230809 288.52 292.34 285.98 292.28 +6.04 2,882 10,433 +449 Hover/Click
Mar24 230809 284.08 287.19 281.80 287.14 +5.16 3,020 17,122 +184 Hover/Click
Apr24 230809 278.21 281.43 277.85 281.36 +4.45 1,394 10,104 -91 Hover/Click
May24 230809 273.95 277.34 273.81 277.19 +3.78 899 4,817 +85 Hover/Click
Jun24 230809 271.24 274.37 270.54 273.89 +3.13 3,603 15,752 +224 Hover/Click
Jul24 230809 270.82 272.90 269.76 272.79 +2.83 1,083 2,736 -19 Hover/Click
Aug24 230809 270.32 272.20 270.32 272.20 +2.57 887 1,430 +57 Hover/Click
Sep24 230809 270.70 271.69 270.21 271.63 +2.42 1,677 5,102 +960 Hover/Click
Oct24 230809 271.00 271.00 270.57 270.63 +2.40 179 957 +43 Hover/Click
Total Volume and Open Interest 124,601 323,330 -2,048  
RBOB Gasoline(NYM) Weekly Monthly
Sep23 230809 283.30 293.99 282.92 292.84 +8.33 62,741 107,111 -6,943 Hover/Click
Oct23 230809 259.73 269.56 259.60 268.67 +7.82 51,145 78,798 +2,163 Hover/Click
Nov23 230809 250.20 257.35 249.96 256.68 +5.80 27,952 46,591 +1,199 Hover/Click
Dec23 230809 243.06 247.71 242.47 247.08 +3.84 14,996 44,483 +178 Hover/Click
Jan24 230809 239.50 242.67 238.55 241.83 +2.66 7,433 30,919 -27 Hover/Click
Feb24 230809 239.72 241.29 237.66 240.27 +2.06 2,305 12,690 -16 Hover/Click
Mar24 230809 239.50 241.68 238.31 240.53 +1.77 1,789 15,059 +25 Hover/Click
Apr24 230809 258.06 259.52 257.85 258.95 +1.86 704 6,465 +51 Hover/Click
May24 230809 257.09 258.52 256.89 258.07 +1.91 446 2,443 +32 Hover/Click
Jun24 230809 255.48 256.86 254.33 255.87 +2.08 832 7,719 +93 Hover/Click
Total Volume and Open Interest 170,785 359,662 -3,094  
e-miNY RBOB Gasoline(NYM)
Sep23 230809 292.84 292.84 292.84 292.84 +8.33 0 2 +0  
Oct23 230809 268.67 268.67 268.67 268.67 +7.82        
Nov23 230809 256.68 256.68 256.68 256.68 +5.80        
Dec23 230809 247.08 247.08 247.08 247.08 +3.84        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Sep23 230809 2.797 3.018 2.771 2.959 +0.182 228,905 281,449 -40,937 Hover/Click
Oct23 230809 2.883 3.096 2.855 3.053 +0.189 81,537 125,939 +6,361 Hover/Click
Nov23 230809 3.253 3.454 3.235 3.445 +0.202 76,522 131,679 +14,560 Hover/Click
Dec23 230809 3.687 3.862 3.671 3.857 +0.179 17,103 59,870 +1,692 Hover/Click
Jan24 230809 3.881 4.043 3.867 4.035 +0.159 21,305 89,101 +1,161 Hover/Click
Feb24 230809 3.793 3.956 3.792 3.941 +0.143 5,309 39,014 +87 Hover/Click
Mar24 230809 3.507 3.636 3.492 3.613 +0.114 12,210 76,618 -867 Hover/Click
Apr24 230809 3.186 3.292 3.177 3.280 +0.088 13,133 68,778 -1,031 Hover/Click
May24 230809 3.176 3.274 3.172 3.262 +0.081 7,228 36,335 +1,170 Hover/Click
Jun24 230809 3.261 3.352 3.253 3.337 +0.073 1,378 17,298 -50 Hover/Click
Jul24 230809 3.365 3.445 3.352 3.427 +0.066 2,023 17,476 +518 Hover/Click
Aug24 230809 3.403 3.480 3.393 3.455 +0.054 1,964 15,396 +8 Hover/Click
Sep24 230809 3.380 3.460 3.370 3.436 +0.056 1,716 16,599 +265 Hover/Click
Oct24 230809 3.461 3.543 3.453 3.518 +0.056 4,193 40,718 +846 Hover/Click
Nov24 230809 3.799 3.882 3.799 3.857 +0.044 1,101 14,307 -321 Hover/Click
Dec24 230809 4.232 4.306 4.226 4.271 +0.032 1,036 18,795 -236 Hover/Click
Total Volume and Open Interest 485,162 1,210,610 -15,939  
Brent Crude Oil(ICE) Weekly Monthly
Oct23 230809 86.00 87.65 85.91 87.55 +1.38 259,619 503,662 -13,728 Hover/Click
Nov23 230809 85.49 87.00 85.41 86.92 +1.25 146,839 384,035 +5,983 Hover/Click
Dec23 230809 85.05 86.46 84.97 86.41 +1.17 151,209 319,041 +5,620 Hover/Click
Jan24 230809 84.65 85.96 84.56 85.92 +1.11 55,534 123,563 +929 Hover/Click
Feb24 230809 84.21 85.48 84.15 85.45 +1.05 30,799 119,185 +6,980 Hover/Click
Mar24 230809 83.85 85.00 83.73 84.97 +0.99 28,089 109,224 +1,425 Hover/Click
Apr24 230809 83.48 84.52 83.36 84.51 +0.94 7,919 38,136 -479 Hover/Click
May24 230809 83.09 84.09 82.98 84.07 +0.89 6,386 37,475 +173 Hover/Click
Jun24 230809 82.65 83.67 82.55 83.62 +0.85 22,002 116,116 +2,057 Hover/Click
Jul24 230809 82.19 83.21 82.19 83.19 +0.82 1,488 25,616 -58 Hover/Click
Aug24 230809 82.01 82.78 81.95 82.75 +0.78 992 24,078 -81 Hover/Click
Sep24 230809 81.50 82.36 81.33 82.33 +0.75 1,956 31,019 -148 Hover/Click
Oct24 230809 81.70 81.93 81.55 81.93 +0.72 285 16,074 +72 Hover/Click
Nov24 230809 81.15 81.52 81.15 81.51 +0.69 300 16,688 +109 Hover/Click
Total Volume and Open Interest 753,853 2,228,155 +13,020  
Gas Oil(ICE) Weekly Monthly
Aug23 230809 907.75 956.50 905.75 941.75 +53.00 30,717 33,214 -12,194 Hover/Click
Sep23 230809 897.25 937.50 895.75 924.00 +45.75 85,834 171,068 +1,346 Hover/Click
Oct23 230809 883.75 919.75 882.75 907.50 +40.25 61,175 108,955 +3,697 Hover/Click
Nov23 230809 864.25 895.50 864.00 885.50 +35.50 29,714 64,828 +1,580 Hover/Click
Dec23 230809 842.25 868.75 841.75 860.75 +31.00 48,663 109,379 +2,994 Hover/Click
Jan24 230809 830.75 854.50 830.75 847.50 +28.50 10,067 33,313 +26 Hover/Click
Feb24 230809 822.50 843.00 822.00 836.75 +26.25 5,548 29,317 +903 Hover/Click
Mar24 230809 812.75 832.00 812.75 826.75 +24.50 6,868 39,821 +492 Hover/Click
Apr24 230809 805.00 821.25 805.00 817.00 +22.75 1,905 16,176 +387 Hover/Click
May24 230809 797.50 811.75 797.50 808.75 +21.50 1,276 13,230 +632 Hover/Click
Total Volume and Open Interest 293,574 730,342 +1,106  
WTI Crude Oil(ICE) Weekly Monthly
Sep23 230809 82.71 84.63 82.67 84.40 +1.48 41,590 81,558 +3,282 Hover/Click
Oct23 230809 82.15 83.90 82.10 83.69 +1.33 60,298 73,203 -2,008 Hover/Click
Nov23 230809 81.69 83.20 81.69 83.07 +1.22 42,546 39,917 +1,605 Hover/Click
Dec23 230809 81.21 82.59 81.21 82.49 +1.14 30,469 112,276 +2,482 Hover/Click
Jan24 230809 80.80 81.95 80.80 81.91 +1.07 8,367 16,879 +788 Hover/Click
Feb24 230809 80.20 81.36 80.20 81.36 +1.03 2,069 10,223 +242 Hover/Click
Mar24 230809 80.25 80.83 80.06 80.83 +0.96 1,850 15,119 -52 Hover/Click
Apr24 230809 79.88 80.40 79.73 80.32 +0.91 283 7,815 -47 Hover/Click
May24 230809 79.28 79.83 79.28 79.83 +0.86 215 5,083 +32 Hover/Click
Jun24 230809 79.44 79.44 78.82 79.34 +0.82 4,711 41,833 +804 Hover/Click
Jul24 230809 78.52 78.83 78.52 78.83 +0.79 75 5,745 +12 Hover/Click
Aug24 230809 78.34 78.34 78.34 78.34 +0.76 30 5,015 +20 Hover/Click
Sep24 230809 77.87 77.87 77.87 77.87 +0.73 140 11,586 +90 Hover/Click
Oct24 230809 77.42 77.42 77.42 77.42 +0.70 0 2,741 +0 Hover/Click
Nov24 230809 77.00 77.00 77.00 77.00 +0.67 0 3,876 +0 Hover/Click
Dec24 230809 76.28 76.62 76.15 76.60 +0.65 4,288 44,704 +407 Hover/Click
Total Volume and Open Interest 197,539 528,602 +7,488  
US Dollar Index(ICE) Weekly Monthly
Sep23 230809 102.350 102.405 102.120 102.313 -0.027 8,180 28,666 -19 Hover/Click
Dec23 230809 102.000 102.020 101.785 101.978 -0.027 114 622 +75 Hover/Click
Mar24 230809 101.622 101.622 101.622 101.622 -0.028 0 4 +0 Hover/Click
Total Volume and Open Interest 8,294 29,293 +56  
Australian Dollar(CME) Weekly Monthly
Sep23 230809 65.53 65.80 65.29 65.47 unch 50,478 175,613 -575 Hover/Click
Dec23 230809 65.72 66.00 65.50 65.68 unch 489 1,817 +284 Hover/Click
Mar24 230809 65.86 66.16 65.86 65.86 +0.01 0 97 +0 Hover/Click
Total Volume and Open Interest 51,080 178,168 -386  
British Pound(CME) Weekly Monthly
Sep23 230809 127.55 127.86 127.15 127.27 -0.22 57,872 195,482 -941 Hover/Click
Dec23 230809 127.50 127.85 127.17 127.28 -0.22 556 11,249 -7 Hover/Click
Mar24 230809 127.26 127.81 127.17 127.26 -0.21 0 244 +0 Hover/Click
Total Volume and Open Interest 58,575 207,893 -872  
Canadian Dollar(CME) Weekly Monthly
Sep23 230809 74.58 74.65 74.37 74.58 +0.02 43,310 134,607 -2,624 Hover/Click
Dec23 230809 74.62 74.73 74.47 74.67 +0.02 64 4,005 +15 Hover/Click
Mar24 230809 74.77 74.82 74.71 74.77 +0.02 0 333 +0 Hover/Click
Jun24 230809 74.69 74.86 74.62 74.80 +0.01 0 76 +0 Hover/Click
Total Volume and Open Interest 43,447 139,454 -2,614  
Japanese Yen(CME) Weekly Monthly
Sep23 230809 70.18 70.34 69.97 70.00 -0.19 104,412 222,100 +159 Hover/Click
Dec23 230809 71.25 71.36 71.00 71.03 -0.18 444 2,521 +84 Hover/Click
Mar24 230809 72.33 72.44 72.12 72.12 -0.20 3 62 +0 Hover/Click
Total Volume and Open Interest 105,001 225,463 +210  
Swiss Franc(CME) Weekly Monthly
Sep23 230809 114.70 115.01 114.34 114.45 -0.26 11,466 41,621 +421 Hover/Click
Dec23 230809 115.89 116.13 115.48 115.59 -0.26 8 746 +0 Hover/Click
Mar24 230809 117.05 117.30 116.72 116.78 -0.25 51 127 +0 Hover/Click
Total Volume and Open Interest 11,525 42,648 +421  
EuroFX(CME) Weekly Monthly
Sep23 230809 109.78 110.17 109.73 109.96 +0.15 153,739 743,695 +7,201 Hover/Click
Dec23 230809 110.29 110.65 110.23 110.45 +0.15 735 8,899 +106 Hover/Click
Mar24 230809 110.95 111.13 110.95 111.00 +0.15 13 1,820 +7 Hover/Click
Total Volume and Open Interest 155,439 761,194 +7,449  
Mexican Peso(CME) Weekly Monthly
Sep23 230809 579.50 582.25 577.38 582.13 +1.75 38,278 228,327 -609 Hover/Click
Dec23 230809 571.25 572.25 567.75 572.25 +1.75 0 83 +0 Hover/Click
Total Volume and Open Interest 38,291 228,458 -598  
Brazilian Real(CME) Weekly Monthly
Sep23 230809 203.20 204.25 202.55 203.05 -0.20 5,484 45,364 +214 Hover/Click
Oct23 230809 202.70 203.35 201.80 202.20 -0.20 12 243 +11  
Nov23 230809 201.35 202.25 201.00 201.35 -0.20 5 5 +5  
Dec23 230809 200.70 200.70 200.70 200.70 -0.20 0 2 +0 Hover/Click
Total Volume and Open Interest 5,501 45,614 +230  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230809 122~120 123~010 122~060 122~240 +0~100 294,889 1,302,772 +1,695 Hover/Click
Dec23 230809 122~200 123~080 122~130 122~310 +0~100 2,577 16,246 +1,512 Hover/Click
Mar24 230809 123~010 123~010 123~010 123~010 +0~100 0 2 +0 Hover/Click
Total Volume and Open Interest 297,466 1,319,020 +3,207  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230809 111~135 111~200 111~085 111~125 -0~005 1,270,248 4,819,557 -21,576 Hover/Click
Dec23 230809 112~010 112~055 111~270 111~300 -0~005 4,964 33,322 +293 Hover/Click
Mar24 230809 112~235 112~235 112~170 112~170 -0~005 0 9 +0 Hover/Click
Total Volume and Open Interest 1,275,212 4,852,888 -21,283  
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230809 107~034 107~070 106~304 107~006 -0~026 953,465 5,656,732 +17,238 Hover/Click
Dec23 230809 107~234 107~254 107~174 107~192 -0~026 8,873 26,045 +5,404 Hover/Click
Mar24 230809 108~076 108~076 108~076 108~076 -0~026       Hover/Click
Total Volume and Open Interest 962,338 5,682,777 +22,642  
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230809 101~232 101~240 101~196 101~206 -0~022 470,201 3,723,584 +25,304 Hover/Click
Dec23 230809 102~074 102~084 102~041 102~046 -0~024 277 4,738 +120 Hover/Click
Mar24 230809 102~246 102~246 102~246 102~246 -0~024 0 2 +0 Hover/Click
Total Volume and Open Interest 470,478 3,728,324 +25,424  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230809 94.500 94.500 94.485 94.500 +0.005 30,247 163,928 +2,452  
Dec23 230809 94.285 94.305 94.275 94.300 +0.010 47,138 181,598 -9,335  
Mar24 230809 94.270 94.290 94.245 94.285 +0.015 28,408 169,212 +387  
Jun24 230809 94.365 94.390 94.335 94.380 +0.015 34,528 114,673 -787  
Sep24 230809 94.550 94.575 94.515 94.565 +0.020 25,277 96,274 -346  
Dec24 230809 94.775 94.800 94.740 94.785 +0.015 30,491 178,226 -5,331  
Mar25 230809 94.965 94.995 94.930 94.975 +0.015 17,634 74,528 -2,860  
Jun25 230809 95.115 95.150 95.085 95.130 +0.015 15,551 86,881 -905  
Sep25 230809 95.245 95.290 95.215 95.260 +0.015 8,799 41,301 +346  
Dec25 230809 95.355 95.405 95.330 95.375 +0.020 6,164 61,489 -241  
Mar26 230809 95.450 95.505 95.425 95.470 +0.020 4,945 42,840 +565  
Jun26 230809 95.535 95.590 95.510 95.555 +0.020 7,962 42,124 +1,087  
Sep26 230809 95.605 95.650 95.580 95.625 +0.020 1,599 18,031 +155  
Dec26 230809 95.670 95.710 95.645 95.685 +0.015 1,874 19,921 -73  
Mar27 230809 95.730 95.770 95.710 95.740 +0.010 1,972 15,688 -251  
Jun27 230809 95.775 95.815 95.755 95.785 +0.005 2,113 9,249 -129  
Sep27 230809 95.805 95.855 95.795 95.820 unch 976 5,041 -129  
Dec27 230809 95.855 95.885 95.820 95.845 -0.005 584 5,208 +101  
Total Volume and Open Interest 279,132 1,507,008 -17,317  
Ultra T-Bond(CBOT)
Sep23 230809 128~06 129~04 127~31 128~28 +0~18 184,519 1,565,398 -979  
Dec23 230809 130~10 130~29 129~26 130~21 +0~17 415 1,105 +312  
Mar24 230809 131~27 131~27 131~27 131~27 +0~17        
Total Volume and Open Interest 184,934 1,566,503 -667  
Ultra 10-Yr T-Note(CBOT)
Sep23 230809 116~105 116~225 116~055 116~145 +0~030 287,364 1,811,761 +2,739  
Dec23 230809 116~295 117~095 116~255 117~020 +0~030 92 150 +69  
Mar24 230809 116~270 116~270 116~270 116~270 +0~030        
Total Volume and Open Interest 287,456 1,811,911 +2,808  
30 Day Federal Funds(CBOT)
Aug23 230809 94.670 94.673 94.670 94.670 unch 24,714 377,102 -10,564  
Sep23 230809 94.660 94.665 94.660 94.660 unch 42,586 96,570 +3,946  
Oct23 230809 94.640 94.640 94.635 94.635 unch 50,413 328,049 +7,695  
Nov23 230809 94.585 94.590 94.585 94.585 unch 37,848 231,970 -1,339  
Dec23 230809 94.610 94.615 94.605 94.605 unch 11,185 78,043 +2,391  
Jan24 230809 94.625 94.635 94.615 94.620 unch 30,859 175,863 +3,462  
Total Volume and Open Interest 237,271 1,483,530 +7,245  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230809 146.81 147.15 146.81 147.07 +0.32 865 17,180 -912 Hover/Click
Dec23 230809 146.00 146.32 146.00 146.32 +0.32 0 6 +0 Hover/Click
Mar24 230809 146.32 146.32 146.32 146.32 +0.32       Hover/Click
Total Volume and Open Interest 865 17,186 -912  
Euro-Buxl(EUREX)
Sep23 230809 134.76 135.04 132.94 133.66 -0.82 62,626 202,497 -5,572  
Dec23 230809 134.82 134.86 132.92 133.58 -0.82 39 6,717 -195  
Mar24 230809 133.16 133.16 133.16 133.16 -0.82        
Total Volume and Open Interest 62,665 209,214 -5,767  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230809 133.26 133.44 132.57 132.87 -0.33 553,602 1,236,076 -5,406 Hover/Click
Dec23 230809 132.65 132.65 132.06 132.32 -0.33 670 3,946 +531 Hover/Click
Mar24 230809 132.35 132.35 132.35 132.35 -0.33       Hover/Click
Total Volume and Open Interest 554,272 1,240,022 -4,875  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230809 116.21 116.27 115.89 116.02 -0.17 511,699 1,275,449 +14,630 Hover/Click
Dec23 230809 117.46 117.46 117.26 117.31 -0.20 756 3,400 +207 Hover/Click
Mar24 230809 117.02 117.02 117.02 117.02 -0.17       Hover/Click
Total Volume and Open Interest 512,455 1,278,849 +14,837  
Euro-Schatz(EUREX)
Sep23 230809 105.24 105.25 105.13 105.17 -0.07 672,084 1,962,051 +117,962  
Dec23 230809 105.54 105.54 105.54 105.54 -0.08 0 1,363 +0  
Mar24 230809 105.00 105.00 105.00 105.00 -0.07        
Total Volume and Open Interest 672,084 1,963,414 +117,962  
3-Mth Euribor(EUREX)
Sep23 230809 96.160 96.160 96.160 96.160 -0.010 0 69 +0  
Dec23 230809 96.115 96.115 96.115 96.115 -0.015 0 19 +0  
Mar24 230809 96.215 96.215 96.215 96.215 -0.015 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230809 95~02 95~13 94~23 95~05 +0~04 135,083 493,369 -1,701 Hover/Click
Dec23 230809 95~12 95~12 95~12 95~12 +0~04 0 2 +0 Hover/Click
Total Volume and Open Interest 135,083 493,371 -1,701  
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 230809 96.165 96.170 96.150 96.160 -0.005 93,102 533,595 +4,144  
Dec23 230809 96.120 96.130 96.105 96.115 -0.010 123,065 517,980 -12,009  
Mar24 230809 96.215 96.230 96.195 96.210 -0.015 101,532 492,386 +7,052  
Total Volume and Open Interest 893,131 3,689,671 +7,940  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230809 95.78 95.78 95.76 95.78 unch 10,650 218,385 -6,550  
Dec23 230809 95.68 95.70 95.64 95.66 -0.02 14,060 204,315 -2,417  
Mar24 230809 95.66 95.70 95.61 95.64 -0.02 14,828 145,164 +138  
Jun24 230809 95.73 95.75 95.66 95.69 -0.03 13,778 121,932 -475  
Sep24 230809 95.83 95.86 95.78 95.81 -0.02 10,361 92,980 -2,861  
Dec24 230809 95.99 96.01 95.92 95.96 -0.01 9,293 68,862 +130  
Mar25 230809 96.10 96.12 96.04 96.08 unch 3,403 38,102 -1,077  
Jun25 230809 96.17 96.22 96.13 96.18 +0.01 2,296 28,564 -133  
Sep25 230809 96.24 96.25 96.18 96.24 +0.02 154 1,050 -33  
Dec25 230809 96.27 96.28 96.24 96.28 +0.04 21 824 +3  
Total Volume and Open Interest 78,954 921,551 -13,356  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230809 95.99 96.06 95.99 96.01 +0.02 74,967 1,006,702 -6,548  
Dec23 230809 96.01 96.01 96.01 96.01 +0.02        
Total Volume and Open Interest 74,967 1,006,702 -6,548  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230809 96.28 96.34 96.25 96.28 unch 68,765 767,101 -13,706  
Dec23 230809 96.28 96.28 96.28 96.28 unch        
Total Volume and Open Interest 68,765 767,101 -13,706  
Gold(CMX) Weekly Monthly
Aug23 230809 1925.4 1928.8 1913.7 1915.4 -8.7 376 2,405 +143 Hover/Click
Oct23 230809 1939.7 1946.7 1928.4 1931.5 -9.0 3,168 32,943 +84 Hover/Click
Dec23 230809 1959.3 1966.1 1947.2 1950.6 -9.3 104,407 366,930 -1,220 Hover/Click
Feb24 230809 1979.5 1985.5 1967.5 1970.7 -9.5 1,230 14,875 -232 Hover/Click
Apr24 230809 2003.9 2004.9 1987.5 1990.1 -9.6 309 6,927 -9 Hover/Click
Jun24 230809 2024.0 2025.0 2006.8 2009.6 -9.6 66 2,689 +34 Hover/Click
Aug24 230809 2035.7 2035.7 2028.0 2028.2 -9.6 173 836 +165 Hover/Click
Oct24 230809 2045.7 2045.7 2045.7 2045.7 -9.5 18 41 -5 Hover/Click
Dec24 230809 2062.0 2062.9 2061.0 2062.3 -9.5 5 818 +2 Hover/Click
Feb25 230809 2078.5 2078.5 2078.5 2078.5 -9.5 0 1 +0 Hover/Click
Apr25 230809 2098.0 2098.0 2098.0 2098.0 -9.5       Hover/Click
Jun25 230809 2105.2 2105.2 2105.2 2105.2 -9.5 0 290 +0 Hover/Click
Total Volume and Open Interest 110,261 431,434 -1,026  
Silver(CMX) Weekly Monthly
Sep23 230809 2282.0 2299.0 2268.0 2273.1 -7.6 62,320 92,515 -2,396 Hover/Click
Dec23 230809 2317.0 2332.0 2302.5 2307.0 -8.7 16,455 43,335 +5,716 Hover/Click
Mar24 230809 2358.5 2367.5 2338.5 2342.4 -9.5 998 3,687 +77 Hover/Click
May24 230809 2385.5 2388.0 2364.0 2367.5 -9.4 339 955 +154 Hover/Click
Jul24 230809 2407.5 2409.0 2389.0 2390.6 -9.2 25 524 +8 Hover/Click
Sep24 230809 2417.5 2417.5 2413.5 2413.5 -9.9 9 82 +5 Hover/Click
Dec24 230809 2443.7 2443.7 2443.7 2443.7 -9.9 0 21 +0 Hover/Click
Total Volume and Open Interest 80,273 141,517 +3,560  
Platinum(NYMEX) Weekly Monthly
Oct23 230809 905.2 910.7 891.0 892.7 -11.5 14,432 69,253 +1,026 Hover/Click
Jan24 230809 911.1 917.7 898.5 899.8 -11.6 486 5,401 +137 Hover/Click
Apr24 230809 918.7 925.0 907.4 908.1 -11.5 197 567 +81 Hover/Click
Jul24 230809 914.8 914.8 914.8 914.8 -11.6 0 44 +0 Hover/Click
Total Volume and Open Interest 15,115 75,287 +1,240  
Palladium(NYMEX) Weekly Monthly
Sep23 230809 1217.50 1237.50 1203.00 1231.50 +13.40 2,483 15,493 +168 Hover/Click
Dec23 230809 1227.00 1242.00 1215.50 1237.20 +9.60 502 4,103 +346 Hover/Click
Mar24 230809 1248.70 1248.70 1248.70 1248.70 +9.60 0 62 +0 Hover/Click
Total Volume and Open Interest 2,986 19,662 +515  
Copper(CMX) Weekly Monthly
Sep23 230809 377.95 382.70 376.35 378.35 +1.70 70,865 107,633 -3,834 Hover/Click
Dec23 230809 380.90 385.45 379.50 381.05 +1.30 26,391 77,753 +3,159 Hover/Click
Mar24 230809 382.70 387.05 382.70 383.10 +1.00 3,956 29,498 +347 Hover/Click
May24 230809 385.95 388.50 384.05 384.30 +0.90 1,366 7,658 +348 Hover/Click
Jul24 230809 386.55 386.70 384.95 385.10 +0.75 187 1,220 +71 Hover/Click
Total Volume and Open Interest 103,471 230,502 +143  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230809 35376 35494 35131 35202 -193 146,894 109,427 +3,022 Hover/Click
Dec23 230809 35704 35815 35470 35530 -196 145 547 +22 Hover/Click
Mar24 230809 35750 36040 35750 35750 -213 0 12 +0 Hover/Click
Jun24 230809 35842 35842 35842 35842 -203 0 2 +0 Hover/Click
Total Volume and Open Interest 147,039 109,988 +3,044  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230809 4516.50 4536.25 4478.25 4485.75 -32.75 1,397,301 2,196,655 +17,211 Hover/Click
Dec23 230809 4567.00 4585.50 4527.50 4535.25 -33.00 1,954 27,616 +507 Hover/Click
Mar24 230809 4619.75 4637.00 4582.25 4587.75 -33.25 253 2,356 -244 Hover/Click
Jun24 230809 4639.00 4639.00 4639.00 4639.00 -33.50 0 1,299 +0 Hover/Click
Total Volume and Open Interest 1,399,508 2,230,125 +17,474  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230809 15351.75 15432.50 15146.50 15178.25 -176.00 578,299 260,070 +5,636 Hover/Click
Dec23 230809 15543.50 15623.00 15341.25 15371.50 -176.75 1,763 9,496 +291 Hover/Click
Mar24 230809 15775.00 15823.25 15545.75 15568.75 -179.50 28 37 +4 Hover/Click
Total Volume and Open Interest 580,090 269,729 +5,931  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230809 2687.50 2700.60 2667.00 2675.60 -14.20 8,199 39,609 -28 Hover/Click
Dec23 230809 2694.10 2717.30 2694.10 2694.10 -14.10       Hover/Click
Mar24 230809 2714.10 2714.10 2714.10 2714.10 -14.10       Hover/Click
Total Volume and Open Interest 8,199 39,609 -28  
Volatility Index(CBOE)
Aug23 230809 16.50 17.20 15.85 16.35 -0.15 94,651 118,042 -10,829  
Sep23 230809 17.71 18.26 17.20 17.59 -0.13 65,335 134,837 +4,861  
Oct23 230809 18.38 18.77 17.97 18.31 -0.09 14,566 43,864 +1,268  
Nov23 230809 18.72 19.02 18.35 18.69 -0.06 7,346 25,297 +634  
Total Volume and Open Interest 193,094 378,240 -2,477  
S & P 600(CME)
Sep23 230809 1257.30 1269.30 1250.00 1257.30 -6.70 0 537 +0  
Dec23 230809 1268.30 1268.30 1268.30 1268.30 -9.20        
Total Volume and Open Interest 0 537 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230809 1953.70 1964.60 1930.00 1938.10 -17.00 142,588 511,826 +1,126 Hover/Click
Dec23 230809 1974.50 1984.10 1950.90 1958.20 -17.00 66 2,442 +15 Hover/Click
Mar24 230809 1977.70 2000.40 1973.20 1977.70 -17.00 0 16 +0 Hover/Click
Total Volume and Open Interest 142,654 514,284 +1,141  
Nikkei 225(CME)
Sep23 230809 32355 32420 32070 32145 -190 5,252 16,114 -272  
Dec23 230809 32180 32235 31935 32010 -190 5 51 +2  
Total Volume and Open Interest 5,257 16,165 -270  
Nikkei 225(SGX) Weekly Monthly
Sep23 230809 32295 32395 32085 32225 -90 38,376 130,748 -2,129  
Dec23 230809 31945 32005 31945 31995 -90 117 9,453 +8  
Mar24 230809 31930 31930 31930 31930 -95 0 581 +0  
Total Volume and Open Interest 38,897 152,093 -1,915  
Nikkei 225 Mini(JPX)
Sep23 230809 32275 32395 32085 32220 -70 861,142 453,009 +8,630  
Dec23 230809 32050 32165 31855 31990 -70 30,427 22,044 +873  
Mar24 230809 31975 32095 31795 31920 -70 1,320 4,085 +14  
Total Volume and Open Interest 937,407 566,778 +15,030  
Nikkei 225(JPX)
Sep23 230809 32280 32400 32090 32220 -70 54,591 205,582 +237  
Dec23 230809 32050 32160 31860 31990 -70 605 44,848 +472  
Mar24 230809 31920 31920 31920 31920 -70 8 6,098 +353  
Total Volume and Open Interest 55,210 304,125 +516  
Nikkei 225(CME) Yen
Sep23 230809 32325 32395 32050 32120 -190 19,962 48,914 -995  
Dec23 230809 31895 32125 31835 31895 -185 98 224 +74  
Mar24 230809 31845 31845 31845 31845 -185        
Total Volume and Open Interest 20,060 49,141 -921  
Nikkei 225(CME) e-Mini Yen
Sep23 230809 32120 32120 32120 32120 -190        
Dec23 230809 31895 31895 31895 31895 -185        
Mar24 230809 31845 31845 31845 31845 -185        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug23 230809 7332.0 7391.0 7324.5 7330.0 +52.0 36,760 187,172 -8,536  
Sep23 230809 7363.5 7411.0 7350.5 7352.0 +52.5 45 5,697 -11  
Oct23 230809 7372.0 7372.0 7372.0 7372.0 +53.5        
Dec23 230809 7460.5 7461.0 7405.0 7405.0 +54.0 0 3 +0  
Mar24 230809 7471.5 7471.5 7471.5 7471.5 +56.5        
Jun24 230809 7377.5 7377.5 7377.5 7377.5 +58.5        
Total Volume and Open Interest 36,805 192,873 -8,547  
Hang Seng Index(HKFE) Weekly Monthly
Aug23 230809 19137 19283 18893 19236 +96 99,851 90,672 -1,836  
Sep23 230809 19133 19275 18900 19236 +100 758 9,251 -37  
Oct23 230809 19311 19311 19311 19311 +96 0 1 +0  
Total Volume and Open Interest 100,631 111,542 -1,879  
DAX(EUREX) Weekly Monthly
Sep23 230809 15903.0 16048.0 15891.0 15898.0 +67.0 45,656 62,742 -4,518  
Dec23 230809 16160.0 16191.0 16049.0 16049.0 +67.0 12 100 -1  
Mar24 230809 16212.0 16212.0 16212.0 16212.0 +69.0 0 6 +0  
Total Volume and Open Interest 45,668 62,848 -4,519  
Mini-DAX(EUREX)
Sep23 230809 15912.0 16048.0 15891.0 15898.0 +67.0 33,884 11,504 -407  
Dec23 230809 16118.0 16180.0 16048.0 16049.0 +67.0 24 95 +7  
Mar24 230809 16212.0 16212.0 16212.0 16212.0 +69.0 0 3 +0  
Total Volume and Open Interest 33,908 11,602 -400  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230809 4331 4373 4327 4329 +25 557,404 2,871,526 -28,553  
Dec23 230809 4370 4391 4357 4357 +25 203 74,690 -2  
Mar24 230809 4428 4428 4389 4389 +25 0 14,396 +0  
Total Volume and Open Interest 557,607 2,976,823 -28,555  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230809 11128 11168 11088 11106 +31 18,947 135,954 -2,690  
Dec23 230809 11177 11200 11136 11141 +31 2 714 +1  
Mar24 230809 11088 11088 11088 11088 +30 0 94 +0  
Total Volume and Open Interest 18,949 136,762 -2,689  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230809 7526.50 7589.50 7526.50 7562.00 +53.50 69,421 554,535 -2,954  
Dec23 230809 7622.00 7642.00 7621.00 7621.00 +52.50 0 873 +0  
Mar24 230809 7660.00 7660.00 7660.00 7660.00 +52.50 0 261 +0  
Total Volume and Open Interest 69,421 556,663 -2,954  
SPI 200(SFE) Weekly Monthly
Sep23 230809 7258.0 7283.0 7210.0 7275.0 +24.0 30,072 255,867 -2,217  
Dec23 230809 7322.0 7322.0 7322.0 7322.0 +24.0 1 496 +1  
Mar24 230809 7255.0 7255.0 7255.0 7255.0 +24.0        
Total Volume and Open Interest 30,086 256,626 -2,229  
FTSE MIB(ISE)
Sep23 230809 28360.00 28640.00 28320.00 28405.00 +318.00 15,435 95,973 -2,852  
Dec23 230809 28565.00 28675.00 28405.00 28442.00 +315.00 56 836 +29  
Mar24 230809 28337.00 28337.00 28337.00 28337.00 +315.00        
Total Volume and Open Interest 15,491 96,809 -2,823  
KOSPI 200(KFE)
Sep23 230809 338.65 343.20 338.55 342.50 +3.35 222,874 278,059 -8,195  
Dec23 230809 340.70 345.00 340.20 344.40 +3.45 378 27,938 +277  
Mar24 230809 342.20 344.40 341.45 343.80 +3.90 17 17,815 +4  
Total Volume and Open Interest 223,269 349,696 -7,913  
GSCI(CME) Weekly Monthly
Aug23 230809 598.40 600.15 596.40 599.35 +7.85 133 548 -29  
Sep23 230809 593.80 596.35 593.80 595.95 +6.45 102 102 +102  
Oct23 230809 598.45 598.45 598.45 598.45 +11.45        
Total Volume and Open Interest 235 650 +73  
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