Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu August 10, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug23 230810 1431.75 1438.50 1410.00 1412.00 -19.50 382 311 -192 Hover/Click
Sep23 230810 1354.50 1370.00 1347.75 1352.00 -3.25 11,568 40,641 -2,445 Hover/Click
Nov23 230810 1308.50 1328.00 1305.00 1318.25 +9.75 99,242 307,096 +762 Hover/Click
Jan24 230810 1318.50 1337.25 1315.00 1328.25 +9.75 21,941 67,648 +528 Hover/Click
Mar24 230810 1320.00 1339.25 1318.00 1331.50 +10.25 13,555 88,214 -113 Hover/Click
May24 230810 1323.75 1342.50 1321.50 1335.25 +10.25 9,742 65,146 +573 Hover/Click
Jul24 230810 1324.00 1342.75 1322.00 1336.00 +10.25 7,542 34,661 +298 Hover/Click
Aug24 230810 1305.50 1324.75 1304.75 1319.50 +10.25 503 1,867 +133 Hover/Click
Sep24 230810 1280.75 1287.00 1271.00 1283.25 +9.75 333 1,131 -107 Hover/Click
Nov24 230810 1255.25 1271.50 1255.25 1267.75 +9.50 1,886 19,617 +385 Hover/Click
Jan25 230810 1269.25 1275.50 1268.25 1272.25 +8.75 25 435 +0 Hover/Click
Mar25 230810 1257.00 1264.50 1255.75 1261.25 +9.00 0 21 +0 Hover/Click
May25 230810 1253.00 1260.00 1253.00 1257.25 +8.50 0 940 +0 Hover/Click
Jul25 230810 1259.00 1260.00 1259.00 1259.00 +8.50 0 84 +0 Hover/Click
Total Volume and Open Interest 166,719 628,182 -178  
Soybean Meal(CBOT) Weekly Monthly
Aug23 230810 433.90 435.60 429.60 429.60 +3.30 237 322 -152 Hover/Click
Sep23 230810 413.00 419.00 412.00 415.00 +2.30 24,144 77,458 -2,628 Hover/Click
Oct23 230810 396.10 402.60 395.80 398.10 +2.00 17,742 66,245 -333 Hover/Click
Dec23 230810 390.80 397.50 390.40 393.70 +2.90 49,548 204,416 +244 Hover/Click
Jan24 230810 386.40 392.40 385.70 389.30 +3.40 12,193 57,629 +975 Hover/Click
Mar24 230810 379.00 384.60 378.40 381.80 +3.40 5,600 36,388 +237 Hover/Click
May24 230810 374.60 379.90 373.70 377.10 +3.30 3,456 22,489 +802 Hover/Click
Jul24 230810 374.20 379.60 373.70 376.90 +3.20 2,558 12,748 +511 Hover/Click
Aug24 230810 373.90 376.80 373.90 374.50 +3.30 244 2,538 +15 Hover/Click
Sep24 230810 373.10 373.30 370.10 370.90 +3.10 158 1,962 +54 Hover/Click
Total Volume and Open Interest 116,192 486,661 -262  
Soybean Oil(CBOT) Weekly Monthly
Aug23 230810 66.75 66.75 66.00 66.60 -0.19 146 302 -134 Hover/Click
Sep23 230810 64.26 64.40 63.68 64.18 -0.03 22,281 78,143 -1,881 Hover/Click
Oct23 230810 61.71 61.99 61.25 61.76 +0.07 13,704 54,864 -427 Hover/Click
Dec23 230810 60.43 60.76 59.94 60.48 +0.05 63,594 189,380 -3,591 Hover/Click
Jan24 230810 60.03 60.30 59.53 60.00 unch 12,649 55,355 -381 Hover/Click
Mar24 230810 59.55 59.85 59.11 59.54 -0.01 8,549 38,210 +1,040 Hover/Click
May24 230810 59.11 59.49 58.78 59.20 unch 5,042 25,563 +412 Hover/Click
Jul24 230810 58.71 59.04 58.34 58.76 +0.01 2,645 23,917 +225 Hover/Click
Aug24 230810 58.06 58.38 57.75 58.13 +0.01 282 2,748 -19 Hover/Click
Sep24 230810 57.41 57.66 57.10 57.41 -0.01 114 1,911 -19 Hover/Click
Total Volume and Open Interest 129,834 478,714 -4,546  
Canola(WCE) Weekly Monthly
Nov23 230810 775.9 781.9 770.1 773.2 -2.7 22,498 143,279 -4,427 Hover/Click
Jan24 230810 779.7 786.9 775.5 778.6 -2.2 9,127 66,728 +2,694 Hover/Click
Mar24 230810 781.5 787.4 777.4 781.0 -1.3 870 20,252 +6 Hover/Click
May24 230810 784.1 785.8 776.9 779.5 -1.2 200 9,244 +27 Hover/Click
Jul24 230810 776.1 780.0 772.9 776.2 -0.3 117 3,368 +94 Hover/Click
Total Volume and Open Interest 32,832 245,931 -1,606  
Corn(CBOT) Weekly Monthly
Sep23 230810 481.50 485.50 480.00 483.25 +2.25 124,554 304,574 -19,260 Hover/Click
Dec23 230810 495.00 498.00 493.25 496.25 +2.00 148,414 601,357 +4,831 Hover/Click
Mar24 230810 508.50 511.75 507.25 510.00 +1.75 33,758 153,954 +3,242 Hover/Click
May24 230810 516.75 519.50 515.25 518.25 +1.75 9,655 55,798 -68 Hover/Click
Jul24 230810 521.00 524.25 520.00 522.75 +1.75 16,117 75,046 +497 Hover/Click
Sep24 230810 512.75 515.50 512.00 513.75 +1.00 11,968 29,445 +2,160 Hover/Click
Dec24 230810 513.75 516.50 513.00 514.50 +0.50 7,765 59,542 +746 Hover/Click
Mar25 230810 524.00 526.00 523.50 524.75 +1.00 60 1,809 +28 Hover/Click
May25 230810 529.50 530.50 529.50 529.50 +0.75 19 88 -4 Hover/Click
Jul25 230810 530.25 531.50 530.25 530.25 +0.25 10 216 +2 Hover/Click
Total Volume and Open Interest 352,436 1,284,433 -7,793  
Wheat(CBOT) Weekly Monthly
Sep23 230810 637.25 644.00 635.00 637.75 +2.75 81,628 114,354 -8,477 Hover/Click
Dec23 230810 665.00 669.75 660.75 663.75 +2.00 60,298 133,974 +6,357 Hover/Click
Mar24 230810 688.00 694.00 684.75 687.75 unch 13,826 45,398 -503 Hover/Click
May24 230810 702.75 708.50 699.50 702.75 -0.25 5,145 18,493 +1,021 Hover/Click
Jul24 230810 709.50 714.00 705.75 709.00 -0.50 3,495 21,238 +244 Hover/Click
Sep24 230810 720.75 722.50 715.00 718.00 -0.50 763 2,930 +167 Hover/Click
Total Volume and Open Interest 165,671 343,982 -1,028  
Wheat(KCBT) Weekly Monthly
Sep23 230810 762.00 774.50 761.00 767.00 +5.50 27,911 56,670 -4,888 Hover/Click
Dec23 230810 776.00 787.75 775.50 779.25 +3.25 26,162 75,313 +1,527 Hover/Click
Mar24 230810 782.00 792.50 781.75 785.25 +3.50 13,945 33,090 -1,283 Hover/Click
May24 230810 784.75 794.25 784.75 788.00 +3.75 3,570 10,276 +1,451 Hover/Click
Jul24 230810 769.25 776.00 768.50 773.00 +5.50 1,297 5,462 +299 Hover/Click
Sep24 230810 775.75 778.00 772.25 776.25 +5.50 84 1,175 +24 Hover/Click
Dec24 230810 784.00 786.25 784.00 784.00 +3.50 220 885 +79 Hover/Click
Total Volume and Open Interest 73,189 183,042 -2,791  
Wheat(MGE) Weekly Monthly
Sep23 230810 819.75 827.50 816.00 817.00 -2.75 4,185 25,643 -716 Hover/Click
Dec23 230810 835.75 843.75 832.25 833.25 -2.25 3,359 18,741 +103 Hover/Click
Mar24 230810 844.75 852.50 840.25 841.00 -3.50 960 5,427 +213 Hover/Click
May24 230810 852.75 852.75 843.25 843.75 -4.50 114 587 +33 Hover/Click
Jul24 230810 847.25 847.25 843.00 843.00 -3.75 78 310 +19 Hover/Click
Sep24 230810 823.50 823.50 822.00 822.00 -5.00 28 420 +9 Hover/Click
Total Volume and Open Interest 8,760 51,248 -336  
Oats(CBOT) Weekly Monthly
Sep23 230810 411.75 424.50 411.75 415.75 +1.25 183 897 -82 Hover/Click
Dec23 230810 434.75 444.50 431.75 434.00 -0.25 362 3,055 -26 Hover/Click
Mar24 230810 447.25 448.75 447.25 448.75 unch 16 365 +2 Hover/Click
May24 230810 454.75 454.75 454.75 454.75 unch 3 59 +3 Hover/Click
Total Volume and Open Interest 564 4,392 -103  
Rough Rice(CBOT) Weekly Monthly
Sep23 230810 16.05 16.16 16.00 16.03 -0.03 293 7,591 -18 Hover/Click
Nov23 230810 16.21 16.32 16.18 16.24 -0.01 81 2,266 +60 Hover/Click
Jan24 230810 16.44 16.50 16.42 16.42 -0.00 6 184 +3 Hover/Click
Mar24 230810 16.52 16.55 16.52 16.55 +0.07 0 3 +0 Hover/Click
Total Volume and Open Interest 380 10,048 +45  
Live Cattle(CME) Weekly Monthly
Aug23 230810 180.580 181.700 180.435 181.100 +0.520 3,816 17,573 -720 Hover/Click
Oct23 230810 181.700 183.400 181.450 182.535 +0.835 20,680 137,429 -890 Hover/Click
Dec23 230810 185.500 187.250 185.380 186.600 +1.100 11,240 73,527 +342 Hover/Click
Feb24 230810 189.185 190.600 189.100 190.000 +0.815 5,803 33,872 +234 Hover/Click
Apr24 230810 191.735 193.080 191.650 192.535 +0.750 3,270 26,017 +3 Hover/Click
Jun24 230810 185.330 186.785 185.250 186.330 +0.795 2,469 16,930 +205 Hover/Click
Total Volume and Open Interest 47,884 311,826 -750  
Feeder Cattle(CME) Weekly Monthly
Aug23 230810 247.200 249.000 246.935 248.000 +0.850 2,229 8,856 -548 Hover/Click
Sep23 230810 250.435 252.450 250.235 251.580 +0.950 6,145 17,662 -897 Hover/Click
Oct23 230810 252.130 254.150 251.850 253.330 +1.180 6,186 13,126 +611 Hover/Click
Nov23 230810 252.580 254.485 252.300 253.800 +1.220 3,248 7,950 +284 Hover/Click
Jan24 230810 251.550 253.380 251.235 252.880 +1.230 1,015 6,386 -3 Hover/Click
Mar24 230810 252.735 254.350 252.400 253.935 +1.200 367 1,969 -42 Hover/Click
Apr24 230810 255.950 257.335 255.485 256.980 +1.130 209 1,030 +33 Hover/Click
Total Volume and Open Interest 19,520 58,115 -553  
Lean Hogs(CME) Weekly Monthly
Aug23 230810 101.400 101.800 101.300 101.730 +0.080 4,872 13,990 -936 Hover/Click
Oct23 230810 81.080 81.430 80.050 80.330 -1.250 17,762 88,329 -1,287 Hover/Click
Dec23 230810 74.580 74.700 73.280 73.780 -1.250 10,850 54,259 +1,019 Hover/Click
Feb24 230810 78.930 79.030 77.430 78.030 -1.300 7,870 30,148 +1,336 Hover/Click
Apr24 230810 83.530 83.850 82.250 82.880 -1.050 2,698 15,873 +479 Hover/Click
May24 230810 87.780 87.780 86.980 87.530 -0.950 7 782 +2  
Jun24 230810 94.500 94.500 93.280 93.730 -0.770 769 7,747 +262 Hover/Click
Jul24 230810 94.850 94.850 93.550 94.100 -0.750 114 1,640 +37 Hover/Click
Total Volume and Open Interest 45,050 214,552 +952  
Class III Milk(CME) Weekly Monthly
Aug23 230810 17.26 17.28 17.17 17.25 -0.10 99 5,037 -94 Hover/Click
Sep23 230810 17.83 17.84 17.49 17.61 -0.22 438 5,353 -19 Hover/Click
Oct23 230810 18.24 18.24 17.77 17.86 -0.30 155 2,775 -44 Hover/Click
Nov23 230810 18.41 18.41 18.10 18.16 -0.23 20 1,863 -16 Hover/Click
Dec23 230810 18.36 18.36 18.10 18.17 -0.19 34 1,667 -15 Hover/Click
Jan24 230810 18.17 18.17 18.13 18.17 -0.08 4 771 +3 Hover/Click
Feb24 230810 18.19 18.20 18.17 18.17 -0.12 2 647 -2 Hover/Click
Mar24 230810 18.24 18.25 18.24 18.25 -0.02 2 549 +0 Hover/Click
Apr24 230810 18.35 18.35 18.20 18.20 -0.15 4 356 +4 Hover/Click
May24 230810 18.20 18.20 18.20 18.20 -0.15 4 329 +2 Hover/Click
Jun24 230810 18.20 18.20 18.20 18.20 -0.15 2 386 +2 Hover/Click
Jul24 230810 18.35 18.35 18.35 18.35 -0.15 1 207 -1 Hover/Click
Aug24 230810 18.56 18.56 18.56 18.56 unch 0 245 +0 Hover/Click
Total Volume and Open Interest 765 20,737 -180  
Cocoa(ICE) Weekly Monthly
Sep23 230810 3299 3316 3237 3282 -37 44,561 47,591 -12,355 Hover/Click
Dec23 230810 3355 3378 3317 3358 -5 70,359 138,684 +363 Hover/Click
Mar24 230810 3349 3372 3313 3355 -1 23,849 67,174 +777 Hover/Click
May24 230810 3331 3355 3301 3339 unch 6,038 19,680 -68 Hover/Click
Jul24 230810 3314 3325 3284 3318 +3 1,861 14,051 -18 Hover/Click
Sep24 230810 3280 3289 3253 3287 +5 496 6,105 -62 Hover/Click
Dec24 230810 3250 3250 3213 3249 +6 256 1,874 +41 Hover/Click
Total Volume and Open Interest 147,550 295,612 -11,311  
Coffee "C"(ICE) Weekly Monthly
Sep23 230810 160.55 163.60 159.20 159.90 -0.85 25,992 55,553 -8,748 Hover/Click
Dec23 230810 159.90 162.95 158.85 159.65 -0.55 24,322 77,290 +5,017 Hover/Click
Mar24 230810 161.10 163.80 160.05 160.90 -0.45 5,478 26,930 +394 Hover/Click
May24 230810 161.85 164.60 161.00 161.85 -0.40 2,970 12,522 +354 Hover/Click
Jul24 230810 162.75 165.15 161.50 162.40 -0.50 1,153 4,576 -192 Hover/Click
Sep24 230810 163.30 165.35 162.00 162.95 -0.60 576 3,522 +21 Hover/Click
Total Volume and Open Interest 61,066 188,161 -2,863  
Orange Juice(ICE) Weekly Monthly
Sep23 230810 301.95 302.95 298.00 300.45 -0.10 768 7,107 -341 Hover/Click
Nov23 230810 288.50 289.50 287.65 288.75 +0.80 385 2,334 +168 Hover/Click
Jan24 230810 279.45 280.80 279.45 280.80 -0.75 76 563 -14 Hover/Click
Mar24 230810 273.75 273.75 273.75 273.75 -1.50 32 103 +21 Hover/Click
May24 230810 262.60 262.60 262.60 262.60 -0.90 0 14 +0 Hover/Click
Jul24 230810 256.05 256.05 256.05 256.05 -0.90       Hover/Click
Total Volume and Open Interest 1,261 10,121 -166  
Sugar #11(ICE) Weekly Monthly
Oct23 230810 23.85 24.20 23.66 23.95 +0.24 50,470 380,289 -3,114 Hover/Click
Mar24 230810 24.03 24.38 23.88 24.17 +0.26 24,360 232,961 -3,431 Hover/Click
May24 230810 22.80 23.09 22.63 22.94 +0.28 10,416 104,265 +2,519 Hover/Click
Jul24 230810 21.99 22.25 21.84 22.14 +0.27 3,746 95,438 -187 Hover/Click
Oct24 230810 21.44 21.79 21.39 21.71 +0.30 1,682 48,705 +332 Hover/Click
Mar25 230810 21.25 21.54 21.15 21.47 +0.31 785 24,672 +28 Hover/Click
May25 230810 19.85 20.08 19.76 20.05 +0.28 189 7,491 +13 Hover/Click
Jul25 230810 19.09 19.28 19.01 19.27 +0.24 124 8,187 +18 Hover/Click
Total Volume and Open Interest 92,013 912,260 -3,861  
London Cocoa(LCE) Weekly Monthly
Sep23 230810 2610 2623 2591 2614 -5 9,157 52,572 -2,441 Hover/Click
Dec23 230810 2618 2629 2595 2613 -9 19,531 88,618 -1,131 Hover/Click
Mar24 230810 2580 2583 2551 2568 -9 14,037 110,612 +1,003 Hover/Click
May24 230810 2531 2539 2510 2525 -11 7,434 31,592 -91 Hover/Click
Jul24 230810 2490 2498 2469 2484 -11 4,639 23,772 +1,487 Hover/Click
Sep24 230810 2464 2470 2450 2464 -11 1,533 10,977 +330 Hover/Click
Dec24 230810 2434 2435 2418 2433 -11 348 6,358 +186 Hover/Click
Total Volume and Open Interest 57,402 326,419 -231  
London Sugar(LCE) Weekly Monthly
Oct23 230810 690.90 695.20 686.70 691.00 +3.90 5,012 37,078 -618 Hover/Click
Dec23 230810 675.40 681.70 672.40 677.40 +4.90 2,820 26,626 +35 Hover/Click
Mar24 230810 662.80 669.80 660.50 666.10 +5.80 1,531 13,112 +197 Hover/Click
May24 230810 650.70 656.50 648.10 653.10 +6.00 658 9,938 +93 Hover/Click
Aug24 230810 628.00 632.90 626.90 630.70 +6.10 204 3,102 -48 Hover/Click
Total Volume and Open Interest 10,312 94,678 -298  
Cotton(ICE) Weekly Monthly
Oct23 230810 86.67 87.68 86.67 87.29 +1.18 13 98 -5 Hover/Click
Dec23 230810 85.22 86.66 85.08 86.15 +0.80 17,607 137,135 -402 Hover/Click
Mar24 230810 85.31 86.54 85.15 86.15 +0.73 6,519 42,968 +924 Hover/Click
May24 230810 85.36 86.52 85.36 86.24 +0.69 1,249 10,757 +169 Hover/Click
Jul24 230810 85.05 86.05 85.05 85.81 +0.66 328 7,576 +47 Hover/Click
Oct24 230810 82.05 82.05 82.05 82.05 +0.43       Hover/Click
Total Volume and Open Interest 25,938 214,088 +819  
Crude Oil(NYM) Weekly Monthly
Sep23 230810 84.25 84.89 82.58 82.82 -1.58 424,545 267,922 -23,555 Hover/Click
Oct23 230810 83.51 84.16 82.04 82.29 -1.40 187,839 240,901 -6,555 Hover/Click
Nov23 230810 82.91 83.49 81.55 81.80 -1.27 111,122 141,219 +1,225 Hover/Click
Dec23 230810 82.32 82.85 81.09 81.33 -1.16 143,094 236,093 +3,528 Hover/Click
Jan24 230810 81.75 82.20 80.60 80.85 -1.06 30,159 78,223 +1,361 Hover/Click
Feb24 230810 81.18 81.60 80.11 80.37 -0.99 11,686 48,261 +480 Hover/Click
Mar24 230810 80.65 81.06 79.70 79.89 -0.94 15,445 59,725 -825 Hover/Click
Apr24 230810 80.11 80.35 79.38 79.42 -0.90 3,875 30,817 +167 Hover/Click
May24 230810 79.72 79.82 78.84 78.96 -0.87 3,929 25,644 +106 Hover/Click
Jun24 230810 79.17 79.52 78.25 78.48 -0.86 26,919 127,694 +624 Hover/Click
Jul24 230810 78.68 78.79 77.96 78.00 -0.83 2,192 25,932 +6 Hover/Click
Aug24 230810 78.29 78.45 77.46 77.52 -0.82 832 16,824 +22 Hover/Click
Sep24 230810 77.40 77.48 76.98 77.07 -0.80 2,912 38,900 -664 Hover/Click
Oct24 230810 76.80 76.81 76.54 76.64 -0.78 553 16,410 +254 Hover/Click
Nov24 230810 76.24 76.24 76.24 76.24 -0.76 275 19,319 +20 Hover/Click
Dec24 230810 76.44 76.69 75.65 75.86 -0.74 29,424 125,826 +314 Hover/Click
Total Volume and Open Interest 1,008,699 1,703,711 -22,504  
e-miNY Crude Oil(NYM)
Sep23 230810 84.200 84.900 82.625 82.825 -1.575 11,274 2,373 -147  
Oct23 230810 83.500 84.125 82.075 82.300 -1.400 962 805 +14  
Nov23 230810 82.850 83.475 81.600 81.800 -1.275 92 75 -6  
Dec23 230810 82.275 82.825 81.125 81.325 -1.175 204 330 +7  
Jan24 230810 81.775 82.200 80.700 80.850 -1.050 6 70 +2  
Feb24 230810 81.500 81.500 80.225 80.375 -0.975 3 15 +0  
Mar24 230810 80.100 80.125 79.900 79.900 -0.925 9 14 -1  
Apr24 230810 80.125 80.300 79.425 79.425 -0.900 7 11 +0  
May24 230810 78.950 78.950 78.950 78.950 -0.875 2 2 +0  
Jun24 230810 79.000 79.000 78.475 78.475 -0.875 2 32 +1  
Total Volume and Open Interest 12,569 3,799 -126  
NY Harbor ULSD(NYM) Weekly Monthly
Sep23 230810 321.07 323.12 312.33 315.33 -5.37 56,014 70,463 -3,892 Hover/Click
Oct23 230810 317.24 319.28 309.42 312.14 -4.93 47,827 59,247 +4,252 Hover/Click
Nov23 230810 310.19 311.90 303.12 305.08 -4.98 29,695 38,908 -39 Hover/Click
Dec23 230810 301.27 302.80 295.23 296.68 -5.05 28,744 49,442 +10 Hover/Click
Jan24 230810 296.60 297.71 290.63 291.83 -4.99 11,115 20,529 +225 Hover/Click
Feb24 230810 292.11 292.98 286.48 287.43 -4.85 4,389 11,010 +577 Hover/Click
Mar24 230810 284.93 287.61 281.56 282.44 -4.70 4,984 17,112 -10 Hover/Click
Apr24 230810 279.33 280.00 276.32 276.79 -4.57 2,605 9,999 -105 Hover/Click
May24 230810 275.16 275.58 272.53 272.72 -4.47 1,446 5,017 +200 Hover/Click
Jun24 230810 273.64 273.64 269.04 269.53 -4.36 6,550 14,923 -829 Hover/Click
Jul24 230810 269.64 269.64 268.06 268.44 -4.35 665 2,777 +41 Hover/Click
Aug24 230810 269.83 269.97 267.80 267.80 -4.40 485 1,459 +29 Hover/Click
Sep24 230810 268.80 268.80 266.84 267.21 -4.42 1,630 6,122 +1,020 Hover/Click
Oct24 230810 268.90 268.90 266.19 266.19 -4.44 132 963 +6 Hover/Click
Total Volume and Open Interest 197,388 324,934 +1,604  
RBOB Gasoline(NYM) Weekly Monthly
Sep23 230810 293.16 294.43 286.70 290.47 -2.37 65,073 104,267 -2,844 Hover/Click
Oct23 230810 268.93 270.25 263.55 266.17 -2.50 56,510 83,571 +4,773 Hover/Click
Nov23 230810 256.86 258.20 252.33 254.10 -2.58 25,589 49,218 +2,627 Hover/Click
Dec23 230810 246.98 248.38 243.35 244.62 -2.46 14,405 44,282 -201 Hover/Click
Jan24 230810 242.79 243.16 238.51 239.55 -2.28 7,274 31,627 +708 Hover/Click
Feb24 230810 239.99 241.61 237.29 238.25 -2.02 2,579 12,706 +16 Hover/Click
Mar24 230810 241.29 241.69 237.61 238.66 -1.87 2,169 14,997 -62 Hover/Click
Apr24 230810 257.50 259.32 256.72 257.11 -1.84 1,087 6,764 +299 Hover/Click
May24 230810 257.76 258.72 255.90 256.22 -1.85 445 2,490 +47 Hover/Click
Jun24 230810 256.51 256.55 253.15 253.96 -1.91 1,077 7,862 +143 Hover/Click
Total Volume and Open Interest 177,011 365,216 +5,554  
e-miNY RBOB Gasoline(NYM)
Sep23 230810 292.80 292.80 290.47 290.47 -2.37 0 2 +0  
Oct23 230810 266.17 266.17 266.17 266.17 -2.50        
Nov23 230810 254.10 254.10 254.10 254.10 -2.58        
Dec23 230810 244.62 244.62 244.62 244.62 -2.46        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Sep23 230810 2.974 2.998 2.747 2.763 -0.196 186,795 245,491 -35,958 Hover/Click
Oct23 230810 3.062 3.089 2.857 2.870 -0.183 73,719 123,406 -2,533 Hover/Click
Nov23 230810 3.448 3.485 3.284 3.301 -0.144 78,426 141,015 +9,336 Hover/Click
Dec23 230810 3.851 3.876 3.734 3.752 -0.105 20,191 60,953 +1,083 Hover/Click
Jan24 230810 4.031 4.054 3.933 3.947 -0.088 21,825 89,041 -60 Hover/Click
Feb24 230810 3.926 3.957 3.849 3.858 -0.083 5,356 39,106 +92 Hover/Click
Mar24 230810 3.605 3.620 3.528 3.534 -0.079 12,374 76,310 -308 Hover/Click
Apr24 230810 3.277 3.288 3.211 3.218 -0.062 12,170 68,824 +46 Hover/Click
May24 230810 3.247 3.260 3.201 3.207 -0.055 7,004 37,404 +1,069 Hover/Click
Jun24 230810 3.322 3.338 3.285 3.291 -0.046 1,835 17,444 +146 Hover/Click
Jul24 230810 3.403 3.431 3.380 3.390 -0.037 1,859 17,677 +201 Hover/Click
Aug24 230810 3.429 3.458 3.413 3.428 -0.027 1,720 15,148 -248 Hover/Click
Sep24 230810 3.413 3.439 3.396 3.412 -0.024 2,265 16,592 -7 Hover/Click
Oct24 230810 3.496 3.521 3.478 3.497 -0.021 4,759 41,017 +299 Hover/Click
Nov24 230810 3.831 3.870 3.830 3.852 -0.005 776 14,280 -27 Hover/Click
Dec24 230810 4.266 4.296 4.242 4.269 -0.002 1,046 18,775 -20 Hover/Click
Total Volume and Open Interest 436,729 1,183,146 -27,464  
Brent Crude Oil(ICE) Weekly Monthly
Oct23 230810 87.39 88.10 86.20 86.40 -1.15 375,869 484,074 -19,588 Hover/Click
Nov23 230810 86.74 87.37 85.62 85.84 -1.08 217,709 404,727 +20,692 Hover/Click
Dec23 230810 86.24 86.78 85.16 85.38 -1.03 201,134 325,663 +6,622 Hover/Click
Jan24 230810 85.75 86.22 84.73 84.94 -0.98 62,778 126,428 +2,865 Hover/Click
Feb24 230810 85.26 85.72 84.29 84.51 -0.94 43,681 118,595 -590 Hover/Click
Mar24 230810 84.82 85.22 83.87 84.06 -0.91 35,961 114,681 +5,457 Hover/Click
Apr24 230810 84.27 84.74 83.44 83.62 -0.89 6,953 38,388 +252 Hover/Click
May24 230810 83.98 84.29 83.02 83.21 -0.86 6,962 39,001 +1,526 Hover/Click
Jun24 230810 83.45 83.83 82.60 82.79 -0.83 33,188 112,913 -3,203 Hover/Click
Jul24 230810 83.01 83.36 82.25 82.38 -0.81 1,369 25,957 +341 Hover/Click
Aug24 230810 82.78 82.87 81.88 81.96 -0.79 993 24,078 +0 Hover/Click
Sep24 230810 82.17 82.45 81.43 81.56 -0.77 3,361 31,204 +185 Hover/Click
Oct24 230810 81.18 81.18 81.18 81.18 -0.75 827 16,240 +166 Hover/Click
Nov24 230810 80.79 80.79 80.79 80.79 -0.72 850 16,318 -370 Hover/Click
Total Volume and Open Interest 1,043,819 2,245,066 +16,911  
Gas Oil(ICE) Weekly Monthly
Aug23 230810 960.00 964.00 941.75 941.75 unch 36,516 18,043 -15,171 Hover/Click
Sep23 230810 935.25 942.75 907.25 917.50 -6.50 115,344 168,604 -2,464 Hover/Click
Oct23 230810 918.25 924.50 894.75 903.75 -3.75 98,006 113,862 +4,907 Hover/Click
Nov23 230810 894.00 899.25 872.25 880.50 -5.00 45,362 65,824 +996 Hover/Click
Dec23 230810 866.75 871.50 847.75 855.50 -5.25 64,954 109,130 -249 Hover/Click
Jan24 230810 851.75 856.50 835.50 842.75 -4.75 16,153 33,419 +106 Hover/Click
Feb24 230810 840.25 844.50 824.75 832.00 -4.75 5,840 30,160 +843 Hover/Click
Mar24 230810 829.25 832.50 814.75 821.50 -5.25 9,346 39,904 +83 Hover/Click
Apr24 230810 817.25 819.75 804.75 811.25 -5.75 2,142 16,090 -86 Hover/Click
May24 230810 808.25 809.00 796.25 802.25 -6.50 1,538 13,456 +226 Hover/Click
Total Volume and Open Interest 413,741 719,816 -10,526  
WTI Crude Oil(ICE) Weekly Monthly
Sep23 230810 84.20 84.88 82.62 82.82 -1.58 54,933 76,792 -4,766 Hover/Click
Oct23 230810 83.51 84.15 82.10 82.29 -1.40 80,974 77,139 +3,936 Hover/Click
Nov23 230810 82.89 83.45 81.65 81.80 -1.27 60,913 38,277 -1,640 Hover/Click
Dec23 230810 82.35 82.76 81.14 81.33 -1.16 51,862 113,092 +816 Hover/Click
Jan24 230810 81.77 82.05 80.69 80.85 -1.06 11,938 16,431 -448 Hover/Click
Feb24 230810 81.32 81.40 80.20 80.37 -0.99 3,119 10,302 +79 Hover/Click
Mar24 230810 80.68 81.00 79.77 79.89 -0.94 2,114 15,318 +199 Hover/Click
Apr24 230810 79.39 79.42 79.39 79.42 -0.90 275 7,784 -31 Hover/Click
May24 230810 78.93 78.96 78.93 78.96 -0.87 311 5,084 +1 Hover/Click
Jun24 230810 79.45 79.46 78.47 78.48 -0.86 6,036 42,342 +509 Hover/Click
Jul24 230810 78.00 78.00 78.00 78.00 -0.83 110 5,715 -30 Hover/Click
Aug24 230810 77.52 77.52 77.52 77.52 -0.82 67 4,963 -52 Hover/Click
Sep24 230810 77.07 77.07 77.07 77.07 -0.80 163 11,597 +11 Hover/Click
Oct24 230810 76.64 76.64 76.64 76.64 -0.78 58 2,698 -43 Hover/Click
Nov24 230810 76.24 76.24 76.24 76.24 -0.76 54 3,829 -47 Hover/Click
Dec24 230810 76.65 76.65 75.86 75.86 -0.74 5,398 45,553 +849 Hover/Click
Total Volume and Open Interest 278,820 527,899 -703  
US Dollar Index(ICE) Weekly Monthly
Sep23 230810 102.330 102.500 101.600 102.368 +0.055 11,412 28,285 -381 Hover/Click
Dec23 230810 101.970 102.135 101.275 102.012 +0.035 69 640 +18 Hover/Click
Mar24 230810 101.658 101.658 101.658 101.658 +0.035 0 4 +0 Hover/Click
Total Volume and Open Interest 11,481 28,930 -363  
Australian Dollar(CME) Weekly Monthly
Sep23 230810 65.39 66.26 65.22 65.46 -0.01 73,069 179,839 +4,226 Hover/Click
Dec23 230810 65.63 66.42 65.43 65.66 -0.02 600 2,279 +462 Hover/Click
Mar24 230810 65.77 66.14 65.77 65.84 -0.02 1 98 +1 Hover/Click
Total Volume and Open Interest 73,789 182,842 +4,674  
British Pound(CME) Weekly Monthly
Sep23 230810 127.21 128.22 126.72 126.95 -0.32 70,606 194,447 -1,035 Hover/Click
Dec23 230810 127.18 128.19 126.74 126.96 -0.32 277 11,330 +81 Hover/Click
Mar24 230810 127.82 128.12 126.76 126.94 -0.32 6 239 -5 Hover/Click
Total Volume and Open Interest 71,039 206,954 -939  
Canadian Dollar(CME) Weekly Monthly
Sep23 230810 74.55 74.82 74.39 74.57 -0.01 93,479 135,721 +1,114 Hover/Click
Dec23 230810 74.80 74.90 74.49 74.66 -0.01 589 4,337 +332 Hover/Click
Mar24 230810 74.81 74.91 74.75 74.75 -0.02 15 343 +10 Hover/Click
Jun24 230810 74.84 75.00 74.65 74.79 -0.01 28 91 +15 Hover/Click
Total Volume and Open Interest 94,181 140,960 +1,506  
Japanese Yen(CME) Weekly Monthly
Sep23 230810 69.99 70.20 69.44 69.49 -0.51 140,342 226,529 +4,429 Hover/Click
Dec23 230810 71.03 71.20 70.47 70.50 -0.53 222 2,572 +51 Hover/Click
Mar24 230810 71.75 71.75 71.58 71.58 -0.54 14 69 +7 Hover/Click
Total Volume and Open Interest 140,873 229,849 +4,386  
Swiss Franc(CME) Weekly Monthly
Sep23 230810 114.47 115.54 114.39 114.63 +0.18 12,531 42,094 +473 Hover/Click
Dec23 230810 115.58 116.64 115.52 115.75 +0.16 8 746 +0 Hover/Click
Mar24 230810 117.50 117.69 116.77 116.95 +0.17 0 127 +0 Hover/Click
Total Volume and Open Interest 12,540 43,122 +474  
EuroFX(CME) Weekly Monthly
Sep23 230810 109.97 110.85 109.87 110.10 +0.14 167,280 743,785 +90 Hover/Click
Dec23 230810 110.43 111.28 110.36 110.58 +0.13 537 9,021 +122 Hover/Click
Mar24 230810 111.02 111.58 111.02 111.13 +0.13 15 1,823 +3 Hover/Click
Total Volume and Open Interest 169,155 760,968 -226  
Mexican Peso(CME) Weekly Monthly
Sep23 230810 582.00 587.38 579.63 584.00 +1.88 55,057 227,613 -714 Hover/Click
Dec23 230810 575.00 577.25 569.75 574.13 +1.88 0 83 +0 Hover/Click
Total Volume and Open Interest 55,058 227,745 -713  
Brazilian Real(CME) Weekly Monthly
Sep23 230810 203.25 205.70 203.15 204.50 +1.45 7,250 45,436 +72 Hover/Click
Oct23 230810 203.95 204.80 203.10 203.65 +1.45 56 266 +23  
Nov23 230810 202.80 203.65 202.80 202.80 +1.45 0 5 +0  
Dec23 230810 202.10 202.10 202.10 202.10 +1.40 0 2 +0 Hover/Click
Total Volume and Open Interest 7,306 45,709 +95  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230810 122~260 123~220 121~090 121~220 -1~020 347,466 1,308,180 +5,408 Hover/Click
Dec23 230810 123~030 123~230 121~160 121~290 -1~020 10,574 24,885 +8,639 Hover/Click
Mar24 230810 123~000 123~000 121~310 121~310 -1~020 0 2 +0 Hover/Click
Total Volume and Open Interest 358,040 1,333,067 +14,047  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230810 111~115 111~290 110~205 110~275 -0~170 1,473,697 4,835,712 +16,155 Hover/Click
Dec23 230810 111~285 112~140 111~060 111~125 -0~175 11,363 36,712 +3,390 Hover/Click
Mar24 230810 111~315 111~315 111~315 111~315 -0~175 0 9 +0 Hover/Click
Total Volume and Open Interest 1,485,060 4,872,433 +19,545  
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230810 106~312 107~122 106~186 106~232 -0~094 967,929 5,676,335 +19,603 Hover/Click
Dec23 230810 107~182 107~300 107~044 107~092 -0~100 18,779 35,522 +9,477 Hover/Click
Mar24 230810 107~296 107~296 107~296 107~296 -0~100       Hover/Click
Total Volume and Open Interest 986,708 5,711,857 +29,080  
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230810 101~202 101~254 101~176 101~194 -0~012 525,031 3,740,684 +17,100 Hover/Click
Dec23 230810 102~042 102~094 102~012 102~030 -0~016 2,635 6,063 +1,325 Hover/Click
Mar24 230810 102~230 102~230 102~230 102~230 -0~016 0 2 +0 Hover/Click
Total Volume and Open Interest 527,666 3,746,749 +18,425  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230810 94.495 94.515 94.495 94.505 +0.005 38,585 164,190 +262  
Dec23 230810 94.295 94.350 94.285 94.325 +0.025 45,049 181,402 -196  
Mar24 230810 94.270 94.345 94.260 94.320 +0.035 29,151 169,341 +129  
Jun24 230810 94.370 94.455 94.345 94.425 +0.045 31,575 115,945 +1,272  
Sep24 230810 94.545 94.650 94.530 94.615 +0.050 26,059 96,651 +377  
Dec24 230810 94.770 94.875 94.750 94.840 +0.055 32,775 179,573 +1,347  
Mar25 230810 94.960 95.065 94.940 95.035 +0.060 18,935 75,670 +1,142  
Jun25 230810 95.120 95.220 95.095 95.190 +0.060 16,951 87,355 +474  
Sep25 230810 95.250 95.350 95.225 95.320 +0.060 15,293 41,194 -107  
Dec25 230810 95.360 95.465 95.340 95.430 +0.055 13,060 64,292 +2,803  
Mar26 230810 95.465 95.555 95.440 95.520 +0.050 6,221 42,782 -58  
Jun26 230810 95.550 95.635 95.525 95.600 +0.045 6,658 41,489 -635  
Sep26 230810 95.620 95.695 95.595 95.665 +0.040 3,060 17,721 -310  
Dec26 230810 95.680 95.755 95.660 95.725 +0.040 2,845 20,079 +158  
Mar27 230810 95.745 95.810 95.725 95.775 +0.035 2,468 15,748 +60  
Jun27 230810 95.785 95.855 95.770 95.820 +0.035 1,921 8,986 -263  
Sep27 230810 95.820 95.890 95.810 95.855 +0.035 735 5,015 -26  
Dec27 230810 95.855 95.910 95.835 95.880 +0.035 765 5,045 -163  
Total Volume and Open Interest 292,881 1,513,333 +6,325  
Ultra T-Bond(CBOT)
Sep23 230810 128~29 130~07 126~29 127~16 -1~12 218,227 1,559,338 -6,060  
Dec23 230810 130~15 131~31 128~21 129~06 -1~15 14 1,111 +6  
Mar24 230810 130~12 130~12 130~12 130~12 -1~15        
Total Volume and Open Interest 218,241 1,560,449 -6,054  
Ultra 10-Yr T-Note(CBOT)
Sep23 230810 116~150 117~020 115~145 115~240 -0~225 359,071 1,804,742 -7,019  
Dec23 230810 117~020 117~175 116~015 116~110 -0~230 1,095 1,164 +1,014  
Mar24 230810 116~040 116~040 116~040 116~040 -0~230        
Total Volume and Open Interest 360,166 1,805,906 -6,005  
30 Day Federal Funds(CBOT)
Aug23 230810 94.670 94.673 94.670 94.673 +0.003 23,433 375,994 -1,108  
Sep23 230810 94.660 94.665 94.655 94.665 +0.005 4,912 96,769 +199  
Oct23 230810 94.635 94.655 94.630 94.645 +0.010 48,792 333,473 +5,424  
Nov23 230810 94.585 94.610 94.580 94.595 +0.010 57,325 228,757 -3,213  
Dec23 230810 94.605 94.630 94.600 94.610 +0.005 11,819 81,178 +3,135  
Jan24 230810 94.615 94.655 94.615 94.625 +0.005 53,496 184,461 +8,598  
Total Volume and Open Interest 248,347 1,496,411 +12,881  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230810 147.06 147.09 146.84 147.00 -0.07 1,923 16,781 -399 Hover/Click
Dec23 230810 146.25 146.25 146.25 146.25 -0.07 0 6 +0 Hover/Click
Mar24 230810 146.25 146.25 146.25 146.25 -0.07       Hover/Click
Total Volume and Open Interest 1,923 16,787 -399  
Euro-Buxl(EUREX)
Sep23 230810 133.34 133.92 131.54 132.58 -1.08 92,232 211,394 +8,897  
Dec23 230810 132.90 133.74 131.56 132.48 -1.10 2,186 8,871 +2,154  
Mar24 230810 132.08 132.08 132.08 132.08 -1.08 3 3 +3  
Total Volume and Open Interest 94,421 220,268 +11,054  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230810 132.75 132.91 131.97 132.43 -0.44 718,431 1,288,041 +51,965 Hover/Click
Dec23 230810 132.00 132.35 131.47 131.88 -0.44 1,391 4,042 +96 Hover/Click
Mar24 230810 131.91 131.91 131.91 131.91 -0.44       Hover/Click
Total Volume and Open Interest 719,822 1,292,083 +52,061  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230810 115.95 116.01 115.59 115.80 -0.22 647,664 1,296,587 +21,138 Hover/Click
Dec23 230810 117.11 117.16 117.07 117.07 -0.24 778 3,104 -296 Hover/Click
Mar24 230810 116.95 116.95 116.80 116.80 -0.22 1 1 +1 Hover/Click
Total Volume and Open Interest 648,443 1,299,692 +20,843  
Euro-Schatz(EUREX)
Sep23 230810 105.14 105.17 105.05 105.11 -0.06 555,381 1,884,351 -77,700  
Dec23 230810 105.47 105.50 105.47 105.47 -0.07 83 1,446 +83  
Mar24 230810 104.93 104.93 104.93 104.93 -0.07        
Total Volume and Open Interest 555,464 1,885,797 -77,617  
3-Mth Euribor(EUREX)
Sep23 230810 96.155 96.155 96.155 96.155 -0.005 0 69 +0  
Dec23 230810 96.110 96.110 96.110 96.110 -0.005 0 19 +0  
Mar24 230810 96.205 96.205 96.205 96.205 -0.010 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230810 94~31 95~26 94~28 95~10 +0~05 156,814 493,742 +373 Hover/Click
Dec23 230810 95~16 95~16 95~16 95~16 +0~04 97 73 +71 Hover/Click
Total Volume and Open Interest 156,911 493,815 +444  
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 230810 96.160 96.160 96.140 96.150 -0.010 122,362 527,543 -6,052  
Dec23 230810 96.115 96.115 96.095 96.110 -0.005 118,794 519,701 +1,721  
Mar24 230810 96.215 96.215 96.180 96.200 -0.010 113,264 486,657 -5,729  
Total Volume and Open Interest 979,856 3,673,168 -16,503  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230810 95.77 95.78 95.76 95.78 unch 23,119 220,394 +2,009  
Dec23 230810 95.66 95.66 95.64 95.65 -0.01 19,072 199,757 -4,558  
Mar24 230810 95.63 95.65 95.61 95.63 -0.01 17,511 144,573 -591  
Jun24 230810 95.68 95.70 95.65 95.67 -0.02 11,858 120,992 -940  
Sep24 230810 95.80 95.83 95.76 95.79 -0.02 9,991 93,140 +160  
Dec24 230810 95.95 95.98 95.91 95.93 -0.03 5,650 67,549 -1,313  
Mar25 230810 96.06 96.10 96.03 96.05 -0.03 3,739 38,427 +325  
Jun25 230810 96.17 96.19 96.14 96.15 -0.03 2,773 28,839 +275  
Sep25 230810 96.23 96.24 96.20 96.21 -0.03 370 1,212 +162  
Dec25 230810 96.26 96.28 96.23 96.24 -0.04 170 841 +17  
Total Volume and Open Interest 94,425 917,059 -4,492  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230810 96.00 96.03 95.96 95.96 -0.05 106,781 1,014,330 +7,628  
Dec23 230810 95.96 95.96 95.96 95.96 -0.05        
Total Volume and Open Interest 106,781 1,014,330 +7,628  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230810 96.27 96.29 96.22 96.23 -0.05 132,918 772,558 +5,457  
Dec23 230810 96.23 96.23 96.23 96.23 -0.05        
Total Volume and Open Interest 132,918 772,558 +5,457  
Gold(CMX) Weekly Monthly
Aug23 230810 1921.1 1927.8 1911.4 1914.4 -1.0 555 492 -1,913 Hover/Click
Oct23 230810 1930.2 1944.4 1925.8 1930.0 -1.5 6,301 32,983 +40 Hover/Click
Dec23 230810 1947.7 1963.5 1944.4 1948.9 -1.7 142,336 365,289 -1,641 Hover/Click
Feb24 230810 1968.1 1983.2 1964.8 1968.9 -1.8 1,718 14,647 -228 Hover/Click
Apr24 230810 1988.3 2002.8 1984.8 1988.2 -1.9 384 6,958 +31 Hover/Click
Jun24 230810 2007.3 2022.1 2004.1 2007.3 -2.3 124 2,671 -18 Hover/Click
Aug24 230810 2025.6 2025.7 2025.2 2025.7 -2.5 57 857 +21 Hover/Click
Oct24 230810 2043.3 2043.3 2043.3 2043.3 -2.4 27 42 +1 Hover/Click
Dec24 230810 2075.0 2075.0 2059.4 2060.2 -2.1 71 791 -27 Hover/Click
Feb25 230810 2075.9 2075.9 2075.9 2075.9 -2.6 0 1 +0 Hover/Click
Apr25 230810 2091.7 2091.7 2091.7 2091.7 -6.3       Hover/Click
Jun25 230810 2106.4 2106.4 2106.4 2106.4 +1.2 0 290 +0 Hover/Click
Total Volume and Open Interest 152,550 427,759 -3,675  
Silver(CMX) Weekly Monthly
Sep23 230810 2273.0 2306.0 2266.5 2282.1 +9.0 82,655 83,452 -9,063 Hover/Click
Dec23 230810 2307.0 2339.5 2301.0 2316.4 +9.4 20,501 48,180 +4,845 Hover/Click
Mar24 230810 2342.5 2374.5 2337.5 2352.6 +10.2 923 3,712 +25 Hover/Click
May24 230810 2378.0 2391.0 2368.0 2378.6 +11.1 430 1,155 +200 Hover/Click
Jul24 230810 2399.5 2403.5 2399.5 2402.1 +11.5 114 542 +18 Hover/Click
Sep24 230810 2428.5 2428.5 2424.0 2425.2 +11.7 54 110 +28 Hover/Click
Dec24 230810 2455.4 2455.4 2455.4 2455.4 +11.7 1 22 +1 Hover/Click
Total Volume and Open Interest 104,883 137,631 -3,886  
Platinum(NYMEX) Weekly Monthly
Oct23 230810 892.9 917.0 891.4 914.8 +22.1 26,661 73,564 +4,311 Hover/Click
Jan24 230810 900.0 923.3 900.0 921.6 +21.8 924 5,698 +297 Hover/Click
Apr24 230810 908.1 929.9 906.7 928.6 +20.5 251 663 +96 Hover/Click
Jul24 230810 935.1 935.1 935.1 935.1 +20.3 19 41 -3 Hover/Click
Total Volume and Open Interest 27,857 79,989 +4,702  
Palladium(NYMEX) Weekly Monthly
Sep23 230810 1230.50 1309.00 1230.50 1305.50 +74.00 3,326 15,997 +504 Hover/Click
Dec23 230810 1237.50 1315.00 1237.50 1312.10 +74.90 602 4,406 +303 Hover/Click
Mar24 230810 1250.00 1323.20 1250.00 1323.20 +74.50 5 63 +1 Hover/Click
Total Volume and Open Interest 3,933 20,470 +808  
Copper(CMX) Weekly Monthly
Sep23 230810 378.75 383.15 374.65 376.50 -1.85 138,599 101,476 -6,157 Hover/Click
Dec23 230810 381.50 385.60 378.00 379.80 -1.25 60,249 81,332 +3,579 Hover/Click
Mar24 230810 383.35 387.25 380.55 382.00 -1.10 5,384 29,918 +420 Hover/Click
May24 230810 384.80 387.20 382.00 383.25 -1.05 963 7,856 +198 Hover/Click
Jul24 230810 386.45 386.45 383.00 384.10 -1.00 152 1,212 -8 Hover/Click
Total Volume and Open Interest 206,771 228,537 -1,965  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230810 35271 35660 35179 35251 +49 153,076 106,001 -3,426 Hover/Click
Dec23 230810 35621 35978 35515 35578 +48 235 551 +4 Hover/Click
Mar24 230810 35807 36190 35807 35807 +57 0 12 +0 Hover/Click
Jun24 230810 35895 36223 35895 35895 +53 0 2 +0 Hover/Click
Total Volume and Open Interest 153,311 106,566 -3,422  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230810 4493.25 4544.75 4473.50 4485.75 unch 1,696,546 2,184,342 -12,313 Hover/Click
Dec23 230810 4546.50 4594.25 4523.00 4535.00 -0.25 7,495 31,510 +3,894 Hover/Click
Mar24 230810 4615.00 4646.25 4576.75 4587.25 -0.50 26 2,359 +3 Hover/Click
Jun24 230810 4638.50 4677.00 4638.50 4638.50 -0.50 19 1,299 +0 Hover/Click
Total Volume and Open Interest 1,704,086 2,221,709 -8,416  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230810 15202.50 15442.25 15136.00 15201.25 +23.00 638,813 258,449 -1,621 Hover/Click
Dec23 230810 15401.00 15635.00 15330.25 15393.00 +21.50 2,605 9,170 -326 Hover/Click
Mar24 230810 15603.50 15835.50 15533.00 15591.25 +22.50 42 52 +15 Hover/Click
Total Volume and Open Interest 641,460 267,797 -1,932  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230810 2679.60 2706.20 2660.00 2669.90 -5.70 10,096 39,655 +46 Hover/Click
Dec23 230810 2689.10 2721.40 2689.10 2689.10 -5.00       Hover/Click
Mar24 230810 2709.00 2709.00 2709.00 2709.00 -5.10       Hover/Click
Total Volume and Open Interest 10,096 39,655 +46  
Volatility Index(CBOE)
Aug23 230810 16.30 16.95 15.10 16.01 -0.34 163,223 101,339 -16,703  
Sep23 230810 17.62 18.15 16.65 17.70 +0.11 112,856 140,518 +5,681  
Oct23 230810 18.32 18.63 17.55 18.35 +0.04 30,318 47,745 +3,881  
Nov23 230810 18.66 18.90 18.01 18.70 +0.01 14,940 25,684 +387  
Total Volume and Open Interest 347,561 376,604 -1,636  
S & P 600(CME)
Sep23 230810 1251.70 1270.20 1245.10 1250.00 -7.30 0 537 +0  
Dec23 230810 1263.40 1263.40 1263.40 1263.40 -4.90        
Total Volume and Open Interest 0 537 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230810 1940.20 1963.60 1920.50 1928.50 -9.60 182,043 511,361 -465 Hover/Click
Dec23 230810 1963.10 1983.00 1941.10 1948.60 -9.60 99 2,440 -2 Hover/Click
Mar24 230810 1995.90 1999.10 1963.60 1968.60 -9.10 0 16 +0 Hover/Click
Total Volume and Open Interest 182,142 513,817 -467  
Nikkei 225(CME)
Sep23 230810 32195 32830 32035 32545 +400 5,170 16,136 +22  
Dec23 230810 32035 32685 31910 32410 +400 0 51 +0  
Total Volume and Open Interest 5,170 16,187 +22  
Nikkei 225(SGX) Weekly Monthly
Sep23 230810 32265 32575 32010 32550 +325 32,184 130,237 -511  
Dec23 230810 31800 32325 31800 32325 +330 15 9,527 +74  
Mar24 230810 32260 32260 32260 32260 +330 0 581 +0  
Total Volume and Open Interest 32,517 151,772 -321  
Nikkei 225 Mini(JPX)
Sep23 230810 32140 32560 32010 32560 +340 704,405 452,430 -579  
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 230810 32140 32560 32010 32560 +340 46,326 206,096 +514  
Dec23 230810 31910 32330 31790 32330 +340 502 44,892 +44  
Mar24 230810 31830 32260 31830 32260 +340 4 6,099 +1  
Total Volume and Open Interest 46,833 304,949 +824  
Nikkei 225(CME) Yen
Sep23 230810 32170 32810 32010 32530 +410 19,636 48,630 -284  
Dec23 230810 32185 32560 31800 32300 +405 19 233 +9  
Mar24 230810 32250 32250 32250 32250 +405        
Total Volume and Open Interest 19,655 48,866 -275  
Nikkei 225(CME) e-Mini Yen
Sep23 230810 32530 32530 32530 32530 +410        
Dec23 230810 32300 32300 32300 32300 +405        
Mar24 230810 32250 32250 32250 32250 +405        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug23 230810 7375.0 7472.5 7373.5 7440.5 +110.5 48,936 184,483 -2,689  
Sep23 230810 7415.0 7492.0 7396.0 7462.5 +110.5 42 5,727 +30  
Oct23 230810 7483.0 7483.0 7483.0 7483.0 +111.0        
Dec23 230810 7519.5 7519.5 7516.0 7516.0 +111.0 1 3 +0  
Mar24 230810 7581.5 7581.5 7581.5 7581.5 +110.0        
Jun24 230810 7489.5 7489.5 7489.5 7489.5 +112.0        
Total Volume and Open Interest 48,979 190,214 -2,659  
Hang Seng Index(HKFE) Weekly Monthly
Aug23 230810 19240 19341 19022 19257 +21 132,073 93,651 +2,979  
Sep23 230810 19250 19325 19029 19248 +12 2,569 9,757 +506  
Oct23 230810 19332 19332 19332 19332 +21 5 3 +2  
Total Volume and Open Interest 134,785 115,061 +3,519  
DAX(EUREX) Weekly Monthly
Sep23 230810 15957.0 16123.0 15933.0 16052.0 +154.0 65,296 66,028 +3,286  
Dec23 230810 16198.0 16250.0 16135.0 16205.0 +156.0 5 100 +0  
Mar24 230810 16369.0 16369.0 16369.0 16369.0 +157.0 0 6 +0  
Total Volume and Open Interest 65,301 66,134 +3,286  
Mini-DAX(EUREX)
Sep23 230810 15950.0 16123.0 15934.0 16052.0 +154.0 45,255 12,640 +1,136  
Dec23 230810 16049.0 16270.0 16049.0 16205.0 +156.0 42 97 +2  
Mar24 230810 16369.0 16369.0 16369.0 16369.0 +157.0 0 3 +0  
Total Volume and Open Interest 45,297 12,740 +1,138  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230810 4347 4420 4345 4400 +71 864,590 2,922,536 +51,010  
Dec23 230810 4400 4446 4390 4429 +72 68 74,695 +5  
Mar24 230810 4461 4461 4461 4461 +72 0 14,396 +0  
Total Volume and Open Interest 864,658 3,027,838 +51,015  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230810 11141 11210 11124 11173 +67 26,549 138,044 +2,090  
Dec23 230810 11230 11230 11200 11209 +68 5 717 +3  
Mar24 230810 11160 11160 11160 11160 +72 0 94 +0  
Total Volume and Open Interest 26,554 138,855 +2,093  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230810 7582.50 7638.00 7577.00 7629.50 +67.50 87,189 547,300 -7,235  
Dec23 230810 7660.00 7689.00 7660.00 7688.00 +67.00 2 873 +0  
Mar24 230810 7727.50 7727.50 7727.50 7727.50 +67.50 0 261 +0  
Total Volume and Open Interest 87,191 549,428 -7,235  
SPI 200(SFE) Weekly Monthly
Sep23 230810 7280.0 7301.0 7252.0 7301.0 +26.0 29,137 255,069 -798  
Dec23 230810 7348.0 7348.0 7348.0 7348.0 +26.0 0 496 +0  
Mar24 230810 7281.0 7281.0 7281.0 7281.0 +26.0        
Total Volume and Open Interest 29,149 255,837 -789  
FTSE MIB(ISE)
Sep23 230810 28575.00 28800.00 28480.00 28684.00 +279.00 24,793 94,452 -1,521  
Dec23 230810 28660.00 28810.00 28530.00 28714.00 +272.00 84 877 +41  
Mar24 230810 28609.00 28609.00 28609.00 28609.00 +272.00        
Total Volume and Open Interest 24,877 95,329 -1,480  
KOSPI 200(KFE)
Sep23 230810 341.50 341.65 339.85 340.45 -2.05 262,074 282,381 +4,322  
Dec23 230810 344.00 344.00 341.80 342.50 -1.90 701 27,981 +43  
Mar24 230810 341.20 342.00 341.20 341.65 -2.15 18 18,120 +305  
Total Volume and Open Interest 262,799 354,369 +4,673  
GSCI(CME) Weekly Monthly
Aug23 230810 601.50 601.50 593.00 593.45 -5.90 231 385 -163  
Sep23 230810 596.00 597.15 590.00 590.45 -5.50 231 312 +210  
Oct23 230810 587.95 587.95 587.95 587.95 -10.50        
Total Volume and Open Interest 462 697 +47  
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!!!