Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri August 11, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug23 230811 1353.25 1409.00 1353.25 1401.25 -10.75 104 226 -85 Hover/Click
Sep23 230811 1349.75 1368.25 1325.75 1337.25 -14.75 10,419 38,773 -1,868 Hover/Click
Nov23 230811 1319.25 1338.00 1297.50 1307.50 -10.75 85,458 307,169 +73 Hover/Click
Jan24 230811 1329.00 1347.00 1307.50 1317.25 -11.00 21,397 68,564 +916 Hover/Click
Mar24 230811 1332.00 1349.50 1311.00 1321.25 -10.25 15,015 90,118 +1,904 Hover/Click
May24 230811 1336.25 1350.25 1314.75 1325.00 -10.25 8,768 65,693 +547 Hover/Click
Jul24 230811 1336.00 1349.75 1315.50 1325.25 -10.75 3,999 34,449 -212 Hover/Click
Aug24 230811 1324.25 1333.00 1298.50 1307.75 -11.75 479 1,876 +9 Hover/Click
Sep24 230811 1265.25 1287.50 1260.75 1270.75 -12.50 52 1,122 -9 Hover/Click
Nov24 230811 1267.00 1280.75 1245.50 1255.00 -12.75 1,505 19,878 +261 Hover/Click
Jan25 230811 1260.00 1260.00 1251.25 1260.00 -12.25 3 435 +0 Hover/Click
Mar25 230811 1257.50 1263.25 1242.50 1248.75 -12.50 0 21 +0 Hover/Click
May25 230811 1259.00 1259.00 1238.25 1243.25 -14.00 0 940 +0 Hover/Click
Jul25 230811 1254.50 1254.50 1242.75 1245.75 -13.25 0 84 +0 Hover/Click
Total Volume and Open Interest 147,199 629,718 +1,536  
Soybean Meal(CBOT) Weekly Monthly
Aug23 230811 431.10 436.90 428.70 436.90 +7.30 150 202 -120 Hover/Click
Sep23 230811 416.20 421.80 409.50 410.30 -4.70 25,582 74,797 -2,661 Hover/Click
Oct23 230811 398.80 405.80 392.60 393.20 -4.90 16,181 66,624 +379 Hover/Click
Dec23 230811 395.30 401.60 388.00 388.70 -5.00 46,859 203,432 -984 Hover/Click
Jan24 230811 390.10 397.20 383.80 384.60 -4.70 13,150 58,869 +1,240 Hover/Click
Mar24 230811 383.20 389.40 376.50 377.50 -4.30 6,330 36,081 -307 Hover/Click
May24 230811 378.10 384.80 372.50 373.70 -3.40 3,193 22,884 +395 Hover/Click
Jul24 230811 377.90 385.20 373.00 374.10 -2.80 1,702 13,057 +309 Hover/Click
Aug24 230811 375.60 381.40 371.80 371.90 -2.60 242 2,527 -11 Hover/Click
Sep24 230811 372.30 378.60 368.00 368.50 -2.40 138 2,012 +50 Hover/Click
Total Volume and Open Interest 113,804 484,988 -1,673  
Soybean Oil(CBOT) Weekly Monthly
Aug23 230811 66.70 66.78 65.96 66.34 -0.26 1 301 -1 Hover/Click
Sep23 230811 64.30 64.49 63.10 64.13 -0.05 18,830 76,305 -1,838 Hover/Click
Oct23 230811 61.77 62.12 60.61 61.59 -0.17 13,372 54,957 +93 Hover/Click
Dec23 230811 60.56 60.91 59.23 60.22 -0.26 46,290 187,322 -2,058 Hover/Click
Jan24 230811 60.07 60.41 58.75 59.74 -0.26 11,905 55,809 +454 Hover/Click
Mar24 230811 59.72 59.96 58.29 59.24 -0.30 6,453 37,974 -236 Hover/Click
May24 230811 59.32 59.62 57.94 58.87 -0.33 3,534 25,903 +340 Hover/Click
Jul24 230811 58.80 59.15 57.49 58.40 -0.36 1,406 24,199 +282 Hover/Click
Aug24 230811 57.48 58.46 56.88 57.77 -0.36 28 2,748 +0 Hover/Click
Sep24 230811 57.07 57.76 56.21 57.07 -0.34 29 1,916 +5 Hover/Click
Total Volume and Open Interest 102,111 475,827 -2,887  
Canola(WCE) Weekly Monthly
Nov23 230811 772.8 781.6 757.5 761.9 -11.3 16,799 143,279 +0 Hover/Click
Jan24 230811 778.1 786.1 763.6 767.7 -10.9 7,145 69,232 +2,504 Hover/Click
Mar24 230811 781.4 788.4 766.6 770.7 -10.3 1,238 20,584 +332 Hover/Click
May24 230811 779.6 786.2 766.4 769.7 -9.8 64 9,246 +2 Hover/Click
Jul24 230811 774.4 774.4 765.1 765.7 -10.5 33 3,398 +30 Hover/Click
Total Volume and Open Interest 25,282 248,799 +2,868  
Corn(CBOT) Weekly Monthly
Sep23 230811 483.00 494.75 470.50 474.50 -8.75 120,224 285,520 -19,054 Hover/Click
Dec23 230811 496.00 507.50 483.00 487.25 -9.00 150,704 599,257 -2,100 Hover/Click
Mar24 230811 509.50 520.75 497.00 501.25 -8.75 32,290 158,222 +4,268 Hover/Click
May24 230811 518.00 528.00 505.50 510.00 -8.25 8,407 56,927 +1,129 Hover/Click
Jul24 230811 522.25 530.25 510.25 514.75 -8.00 9,841 75,983 +937 Hover/Click
Sep24 230811 512.50 519.50 504.25 507.75 -6.00 2,785 29,905 +460 Hover/Click
Dec24 230811 513.25 521.00 506.25 509.25 -5.25 5,146 59,824 +282 Hover/Click
Mar25 230811 522.25 529.00 516.50 519.25 -5.50 80 1,836 +27 Hover/Click
May25 230811 527.50 530.75 522.25 524.50 -5.00 9 85 -3 Hover/Click
Jul25 230811 532.00 532.00 523.50 525.50 -4.75 10 220 +4 Hover/Click
Total Volume and Open Interest 329,545 1,270,399 -14,034  
Wheat(CBOT) Weekly Monthly
Sep23 230811 638.00 639.75 624.25 626.75 -11.00 70,504 105,048 -9,306 Hover/Click
Dec23 230811 664.50 665.25 651.25 653.75 -10.00 55,088 144,030 +10,056 Hover/Click
Mar24 230811 687.75 688.50 676.50 680.00 -7.75 15,961 46,618 +1,220 Hover/Click
May24 230811 703.25 704.25 692.00 696.25 -6.50 7,539 19,390 +897 Hover/Click
Jul24 230811 708.50 709.50 697.75 703.00 -6.00 3,706 21,760 +522 Hover/Click
Sep24 230811 716.25 716.25 706.50 712.50 -5.50 503 3,005 +75 Hover/Click
Total Volume and Open Interest 153,893 347,617 +3,635  
Wheat(KCBT) Weekly Monthly
Sep23 230811 767.00 771.00 752.00 755.75 -11.25 26,172 52,005 -4,665 Hover/Click
Dec23 230811 779.75 782.25 763.50 766.00 -13.25 27,774 79,599 +4,286 Hover/Click
Mar24 230811 785.25 787.00 769.50 773.25 -12.00 11,005 33,408 +318 Hover/Click
May24 230811 787.75 789.25 773.25 777.00 -11.00 3,380 10,977 +701 Hover/Click
Jul24 230811 772.50 774.25 762.25 766.00 -7.00 969 5,582 +120 Hover/Click
Sep24 230811 769.00 777.25 766.00 769.75 -6.50 178 1,184 +9 Hover/Click
Dec24 230811 776.00 784.75 773.75 778.25 -5.75 252 982 +97 Hover/Click
Total Volume and Open Interest 69,730 183,908 +866  
Wheat(MGE) Weekly Monthly
Sep23 230811 817.25 824.50 811.25 815.00 -2.00 3,783 22,132 -3,511 Hover/Click
Dec23 230811 833.25 838.00 826.00 830.25 -3.00 2,928 16,165 -2,576 Hover/Click
Mar24 230811 841.75 843.00 832.25 836.00 -5.00 883 5,757 +330 Hover/Click
May24 230811 843.75 844.00 834.00 836.25 -7.50 169 633 +46 Hover/Click
Jul24 230811 838.00 838.00 834.00 834.00 -9.00 83 318 +8 Hover/Click
Sep24 230811 817.00 817.00 817.00 817.00 -5.00 51 412 -8 Hover/Click
Total Volume and Open Interest 7,939 45,554 -5,694  
Oats(CBOT) Weekly Monthly
Sep23 230811 417.00 424.00 415.25 419.00 +3.25 218 870 -27 Hover/Click
Dec23 230811 433.50 441.50 430.75 437.00 +3.00 222 3,071 +16 Hover/Click
Mar24 230811 452.00 452.00 452.00 452.00 +3.25 9 358 -7 Hover/Click
May24 230811 463.75 463.75 461.75 461.75 +7.00 3 62 +3 Hover/Click
Total Volume and Open Interest 452 4,377 -15  
Rough Rice(CBOT) Weekly Monthly
Sep23 230811 16.03 16.20 15.90 15.99 -0.05 281 7,568 -23 Hover/Click
Nov23 230811 16.24 16.40 16.08 16.18 -0.06 111 2,322 +56 Hover/Click
Jan24 230811 16.43 16.50 16.33 16.35 -0.06 0 184 +0 Hover/Click
Mar24 230811 16.60 16.60 16.49 16.49 -0.06 0 3 +0 Hover/Click
Total Volume and Open Interest 392 10,081 +33  
Live Cattle(CME) Weekly Monthly
Aug23 230811 181.100 181.450 180.250 180.380 -0.720 3,521 16,335 -1,238 Hover/Click
Oct23 230811 182.350 182.630 181.150 181.330 -1.205 23,209 136,581 -848 Hover/Click
Dec23 230811 186.450 186.735 185.330 185.450 -1.150 12,976 73,893 +366 Hover/Click
Feb24 230811 189.880 190.400 189.000 189.235 -0.765 7,299 33,636 -236 Hover/Click
Apr24 230811 192.400 192.830 191.485 191.630 -0.905 4,312 25,886 -131 Hover/Click
Jun24 230811 186.100 186.450 185.285 185.450 -0.880 1,963 17,156 +226 Hover/Click
Total Volume and Open Interest 53,822 310,081 -1,745  
Feeder Cattle(CME) Weekly Monthly
Aug23 230811 248.485 248.935 247.185 247.750 -0.250 1,654 8,549 -307 Hover/Click
Sep23 230811 251.750 252.785 250.685 251.450 -0.130 5,352 17,011 -651 Hover/Click
Oct23 230811 253.450 254.380 252.435 252.880 -0.450 4,513 13,348 +222 Hover/Click
Nov23 230811 253.950 254.700 252.935 253.285 -0.515 2,556 8,314 +364 Hover/Click
Jan24 230811 252.785 253.550 252.100 252.485 -0.395 868 6,450 +64 Hover/Click
Mar24 230811 253.685 254.580 253.200 253.580 -0.355 395 1,991 +22 Hover/Click
Apr24 230811 256.750 257.380 256.200 256.685 -0.295 168 1,045 +15 Hover/Click
Total Volume and Open Interest 15,605 57,879 -236  
Lean Hogs(CME) Weekly Monthly
Aug23 230811 101.750 102.150 101.600 102.100 +0.370 5,758 12,041 -1,949 Hover/Click
Oct23 230811 80.330 81.780 79.650 81.330 +1.000 22,936 84,646 -3,683 Hover/Click
Dec23 230811 73.780 74.600 73.130 74.500 +0.720 10,256 54,544 +285 Hover/Click
Feb24 230811 77.980 78.680 77.380 78.550 +0.520 5,609 30,471 +323 Hover/Click
Apr24 230811 82.700 83.380 82.280 83.300 +0.420 2,143 15,981 +108 Hover/Click
May24 230811 87.780 87.780 87.000 87.600 +0.070 2 781 -1  
Jun24 230811 93.730 94.080 93.250 93.980 +0.250 661 7,779 +32 Hover/Click
Jul24 230811 94.100 94.400 93.600 94.230 +0.130 57 1,646 +6 Hover/Click
Total Volume and Open Interest 47,537 209,717 -4,835  
Class III Milk(CME) Weekly Monthly
Aug23 230811 17.21 17.34 17.21 17.32 +0.07 352 5,074 +37 Hover/Click
Sep23 230811 17.67 18.04 17.51 17.98 +0.37 170 5,385 +32 Hover/Click
Oct23 230811 17.88 18.26 17.77 18.22 +0.36 63 2,817 +42 Hover/Click
Nov23 230811 18.29 18.38 18.08 18.38 +0.22 152 1,940 +77 Hover/Click
Dec23 230811 18.13 18.30 18.13 18.25 +0.08 13 1,671 +4 Hover/Click
Jan24 230811 18.17 18.17 18.17 18.17 unch 7 772 +1 Hover/Click
Feb24 230811 18.17 18.17 18.17 18.17 unch 5 647 +0 Hover/Click
Mar24 230811 18.25 18.25 18.25 18.25 unch 5 549 +0 Hover/Click
Apr24 230811 18.20 18.20 18.20 18.20 unch 5 356 +0 Hover/Click
May24 230811 18.30 18.34 18.30 18.34 +0.14 5 329 +0 Hover/Click
Jun24 230811 18.30 18.30 18.30 18.30 +0.10 5 381 -5 Hover/Click
Jul24 230811 18.35 18.35 18.35 18.35 unch 0 207 +0 Hover/Click
Aug24 230811 18.56 18.56 18.56 18.56 unch 0 245 +0 Hover/Click
Total Volume and Open Interest 793 20,921 +184  
Cocoa(ICE) Weekly Monthly
Sep23 230811 3264 3311 3245 3297 +15 22,758 40,922 -6,669 Hover/Click
Dec23 230811 3344 3373 3315 3357 -1 43,561 138,601 -83 Hover/Click
Mar24 230811 3341 3370 3314 3355 unch 18,304 65,240 -1,934 Hover/Click
May24 230811 3323 3352 3298 3337 -2 6,103 19,880 +200 Hover/Click
Jul24 230811 3303 3331 3280 3318 unch 1,199 14,236 +185 Hover/Click
Sep24 230811 3272 3291 3250 3288 +1 212 6,158 +53 Hover/Click
Dec24 230811 3233 3249 3233 3249 unch 49 1,855 -19 Hover/Click
Total Volume and Open Interest 92,189 287,343 -8,269  
Coffee "C"(ICE) Weekly Monthly
Sep23 230811 159.05 159.45 156.00 157.80 -2.10 26,488 44,865 -10,688 Hover/Click
Dec23 230811 158.80 159.20 156.00 157.70 -1.95 27,140 82,125 +4,835 Hover/Click
Mar24 230811 159.90 160.20 157.25 158.80 -2.10 6,637 26,954 +24 Hover/Click
May24 230811 161.20 161.20 158.25 159.85 -2.00 3,083 12,742 +220 Hover/Click
Jul24 230811 161.80 161.80 158.85 160.40 -2.00 1,266 4,701 +125 Hover/Click
Sep24 230811 161.60 161.60 159.60 160.95 -2.00 450 3,685 +163 Hover/Click
Total Volume and Open Interest 65,249 182,889 -5,272  
Orange Juice(ICE) Weekly Monthly
Sep23 230811 302.00 304.75 298.25 302.05 +1.60 432 6,962 -145 Hover/Click
Nov23 230811 290.10 295.85 289.00 292.95 +4.20 256 2,405 +71 Hover/Click
Jan24 230811 282.90 286.60 282.90 284.70 +3.90 9 564 +1 Hover/Click
Mar24 230811 276.75 276.75 276.75 276.75 +3.00 0 103 +0 Hover/Click
May24 230811 265.60 265.60 265.60 265.60 +3.00 0 14 +0 Hover/Click
Jul24 230811 259.05 259.05 259.05 259.05 +3.00       Hover/Click
Total Volume and Open Interest 697 10,048 -73  
Sugar #11(ICE) Weekly Monthly
Oct23 230811 23.99 24.42 23.72 24.33 +0.38 37,319 377,703 -2,586 Hover/Click
Mar24 230811 24.20 24.65 23.95 24.56 +0.39 21,755 233,522 +561 Hover/Click
May24 230811 23.01 23.32 22.73 23.25 +0.31 9,670 106,336 +2,071 Hover/Click
Jul24 230811 22.16 22.42 21.94 22.38 +0.24 4,017 95,484 +46 Hover/Click
Oct24 230811 21.77 21.94 21.54 21.90 +0.19 2,217 49,392 +687 Hover/Click
Mar25 230811 21.44 21.65 21.31 21.60 +0.13 848 24,613 -59 Hover/Click
May25 230811 20.01 20.18 19.91 20.13 +0.08 281 7,529 +38 Hover/Click
Jul25 230811 19.23 19.32 19.12 19.29 +0.02 277 8,324 +137 Hover/Click
Total Volume and Open Interest 76,533 913,151 +891  
London Cocoa(LCE) Weekly Monthly
Sep23 230811 2612 2634 2582 2629 +15 6,551 49,179 -3,393 Hover/Click
Dec23 230811 2613 2643 2597 2637 +24 12,578 88,210 -408 Hover/Click
Mar24 230811 2577 2597 2554 2591 +23 10,338 110,637 +25 Hover/Click
May24 230811 2526 2549 2510 2542 +17 6,608 31,441 -151 Hover/Click
Jul24 230811 2486 2504 2479 2499 +15 1,639 24,233 +461 Hover/Click
Sep24 230811 2466 2484 2460 2479 +15 451 10,962 -15 Hover/Click
Dec24 230811 2431 2448 2423 2448 +15 151 6,414 +56 Hover/Click
Total Volume and Open Interest 38,440 323,053 -3,366  
London Sugar(LCE) Weekly Monthly
Oct23 230811 689.90 698.50 680.80 697.10 +6.10 3,307 37,115 +37 Hover/Click
Dec23 230811 676.80 686.00 670.40 685.00 +7.60 2,006 27,092 +466 Hover/Click
Mar24 230811 665.70 675.40 660.00 674.60 +8.50 951 13,252 +140 Hover/Click
May24 230811 651.30 660.30 647.80 659.80 +6.70 211 9,977 +39 Hover/Click
Aug24 230811 627.60 635.00 625.10 634.50 +3.80 34 3,086 -16 Hover/Click
Total Volume and Open Interest 6,536 95,357 +679  
Cotton(ICE) Weekly Monthly
Oct23 230811 87.31 90.16 87.04 89.29 +2.00 1 98 +0 Hover/Click
Dec23 230811 86.15 88.83 85.00 87.89 +1.74 11,380 135,056 -2,079 Hover/Click
Mar24 230811 86.01 88.55 85.05 87.67 +1.52 4,120 42,858 -110 Hover/Click
May24 230811 85.89 88.40 85.17 87.54 +1.30 1,421 10,987 +230 Hover/Click
Jul24 230811 85.49 87.72 84.81 86.97 +1.16 433 7,682 +106 Hover/Click
Oct24 230811 82.36 82.36 82.36 82.36 +0.31       Hover/Click
Total Volume and Open Interest 17,598 212,259 -1,829  
Crude Oil(NYM) Weekly Monthly
Sep23 230811 82.83 83.81 82.23 83.19 +0.37 478,140 241,028 -26,894 Hover/Click
Oct23 230811 82.33 83.16 81.75 82.57 +0.28 279,752 247,025 +6,124 Hover/Click
Nov23 230811 81.82 82.59 81.30 82.02 +0.22 164,665 147,011 +5,792 Hover/Click
Dec23 230811 81.36 82.06 80.88 81.51 +0.18 162,932 234,540 -1,553 Hover/Click
Jan24 230811 80.90 81.53 80.48 81.00 +0.15 41,720 78,441 +218 Hover/Click
Feb24 230811 80.44 81.00 79.99 80.49 +0.12 18,069 49,802 +1,541 Hover/Click
Mar24 230811 79.87 80.46 79.57 79.98 +0.09 26,213 63,134 +3,409 Hover/Click
Apr24 230811 79.33 79.93 79.13 79.49 +0.07 5,821 31,826 +1,009 Hover/Click
May24 230811 79.08 79.47 78.70 79.01 +0.05 4,931 25,833 +189 Hover/Click
Jun24 230811 78.50 78.99 78.17 78.52 +0.04 38,861 128,195 +501 Hover/Click
Jul24 230811 78.32 78.43 77.82 78.01 +0.01 3,408 25,955 +23 Hover/Click
Aug24 230811 77.42 77.92 77.24 77.53 +0.01 2,225 17,121 +297 Hover/Click
Sep24 230811 77.47 77.47 76.91 77.06 -0.01 5,396 38,770 -130 Hover/Click
Oct24 230811 76.62 76.62 76.62 76.62 -0.02 1,491 17,111 +701 Hover/Click
Nov24 230811 76.22 76.22 76.22 76.22 -0.02 692 19,566 +247 Hover/Click
Dec24 230811 75.87 76.29 75.58 75.83 -0.03 36,782 128,985 +3,159 Hover/Click
Total Volume and Open Interest 1,289,103 1,698,665 -5,046  
e-miNY Crude Oil(NYM)
Sep23 230811 82.900 83.800 82.225 83.200 +0.375 12,037 2,900 +527  
Oct23 230811 82.350 83.175 81.750 82.575 +0.275 1,558 930 +125  
Nov23 230811 81.800 82.550 81.325 82.025 +0.225 110 103 +28  
Dec23 230811 81.425 82.025 80.900 81.500 +0.175 120 359 +29  
Jan24 230811 80.850 81.500 80.475 81.000 +0.150 4 70 +0  
Feb24 230811 80.700 80.800 80.500 80.500 +0.125 1 15 +0  
Mar24 230811 79.925 80.100 79.750 79.975 +0.075 4 12 -2  
Apr24 230811 79.825 79.825 79.500 79.500 +0.075 4 13 +2  
May24 230811 79.000 79.100 79.000 79.000 +0.050 0 2 +0  
Jun24 230811 78.675 78.675 78.525 78.525 +0.050 0 32 +0  
Total Volume and Open Interest 13,850 4,511 +712  
NY Harbor ULSD(NYM) Weekly Monthly
Sep23 230811 315.02 319.49 311.15 312.15 -3.18 60,550 67,417 -3,046 Hover/Click
Oct23 230811 311.99 316.31 308.59 309.59 -2.55 54,007 62,600 +3,353 Hover/Click
Nov23 230811 305.53 308.65 302.37 303.15 -1.93 32,401 37,260 -1,648 Hover/Click
Dec23 230811 296.89 299.71 294.34 295.15 -1.53 24,824 48,746 -696 Hover/Click
Jan24 230811 292.85 294.59 289.81 290.54 -1.29 12,255 20,906 +377 Hover/Click
Feb24 230811 289.33 290.07 285.56 286.32 -1.11 7,732 12,370 +1,360 Hover/Click
Mar24 230811 282.33 284.99 280.81 281.49 -0.95 7,972 16,765 -347 Hover/Click
Apr24 230811 278.65 278.85 275.00 276.01 -0.78 3,979 10,399 +400 Hover/Click
May24 230811 275.09 275.09 271.17 272.20 -0.52 1,675 4,979 -38 Hover/Click
Jun24 230811 271.93 271.93 268.24 269.26 -0.27 4,106 15,361 +438 Hover/Click
Jul24 230811 268.28 270.65 267.57 268.28 -0.16 621 2,798 +21 Hover/Click
Aug24 230811 269.25 269.61 267.52 267.61 -0.19 368 1,535 +76 Hover/Click
Sep24 230811 268.66 269.34 266.35 266.97 -0.24 722 6,132 +10 Hover/Click
Oct24 230811 268.00 268.00 266.09 266.09 -0.10 319 955 -8 Hover/Click
Total Volume and Open Interest 212,703 325,299 +365  
RBOB Gasoline(NYM) Weekly Monthly
Sep23 230811 290.37 298.59 289.93 296.49 +6.02 77,402 102,334 -1,933 Hover/Click
Oct23 230811 265.78 272.09 265.02 270.25 +4.08 84,093 83,374 -197 Hover/Click
Nov23 230811 253.76 258.40 253.05 256.88 +2.78 49,729 51,208 +1,990 Hover/Click
Dec23 230811 244.10 247.73 243.66 246.25 +1.63 30,818 44,026 -256 Hover/Click
Jan24 230811 239.49 241.95 238.68 240.54 +0.99 15,187 31,749 +122 Hover/Click
Feb24 230811 239.41 240.27 237.32 238.86 +0.61 5,237 13,070 +364 Hover/Click
Mar24 230811 238.63 240.55 237.96 239.29 +0.63 3,367 14,964 -33 Hover/Click
Apr24 230811 257.62 258.98 256.98 258.03 +0.92 1,188 6,878 +114 Hover/Click
May24 230811 256.82 257.74 256.18 257.34 +1.12 494 2,532 +42 Hover/Click
Jun24 230811 254.60 256.35 253.69 255.16 +1.20 836 8,047 +185 Hover/Click
Total Volume and Open Interest 268,766 365,619 +403  
e-miNY RBOB Gasoline(NYM)
Sep23 230811 296.49 296.49 296.49 296.49 +6.02 0 2 +0  
Oct23 230811 270.25 270.25 270.25 270.25 +4.08        
Nov23 230811 256.88 256.88 256.88 256.88 +2.78        
Dec23 230811 246.25 246.25 246.25 246.25 +1.63        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Sep23 230811 2.780 2.833 2.701 2.770 +0.007 312,252 207,089 -38,402 Hover/Click
Oct23 230811 2.890 2.939 2.817 2.882 +0.012 138,896 128,910 +5,504 Hover/Click
Nov23 230811 3.321 3.368 3.269 3.344 +0.043 123,078 155,192 +14,177 Hover/Click
Dec23 230811 3.774 3.833 3.735 3.813 +0.061 34,814 63,265 +2,312 Hover/Click
Jan24 230811 3.965 4.029 3.934 4.010 +0.063 45,910 92,890 +3,849 Hover/Click
Feb24 230811 3.880 3.934 3.850 3.915 +0.057 14,968 37,883 -1,223 Hover/Click
Mar24 230811 3.560 3.601 3.521 3.582 +0.048 25,453 74,879 -1,431 Hover/Click
Apr24 230811 3.243 3.277 3.199 3.258 +0.040 24,361 69,088 +264 Hover/Click
May24 230811 3.241 3.263 3.187 3.246 +0.039 14,934 38,112 +708 Hover/Click
Jun24 230811 3.325 3.346 3.271 3.326 +0.035 9,116 17,920 +476 Hover/Click
Jul24 230811 3.421 3.443 3.369 3.419 +0.029 9,729 18,955 +1,278 Hover/Click
Aug24 230811 3.458 3.480 3.410 3.455 +0.027 7,298 15,597 +449 Hover/Click
Sep24 230811 3.445 3.466 3.394 3.440 +0.028 6,654 18,388 +1,796 Hover/Click
Oct24 230811 3.515 3.553 3.479 3.525 +0.028 10,596 43,350 +2,333 Hover/Click
Nov24 230811 3.900 3.905 3.839 3.882 +0.030 3,918 14,003 -277 Hover/Click
Dec24 230811 4.299 4.319 4.264 4.308 +0.039 3,795 17,824 -951 Hover/Click
Total Volume and Open Interest 805,853 1,179,159 -3,987  
Brent Crude Oil(ICE) Weekly Monthly
Oct23 230811 86.37 87.35 85.84 86.81 +0.41 388,299 462,892 -21,182 Hover/Click
Nov23 230811 85.84 86.67 85.30 86.14 +0.30 269,071 409,695 +4,968 Hover/Click
Dec23 230811 85.36 86.11 84.90 85.59 +0.21 244,400 325,721 +58 Hover/Click
Jan24 230811 85.01 85.57 84.49 85.10 +0.16 98,888 133,711 +7,283 Hover/Click
Feb24 230811 84.55 85.09 84.10 84.63 +0.12 61,400 120,817 +2,222 Hover/Click
Mar24 230811 84.02 84.62 83.69 84.16 +0.10 45,490 116,801 +2,120 Hover/Click
Apr24 230811 83.74 84.14 83.28 83.71 +0.09 10,152 38,107 -281 Hover/Click
May24 230811 83.31 83.71 82.91 83.29 +0.08 8,177 39,993 +992 Hover/Click
Jun24 230811 82.74 83.30 82.46 82.86 +0.07 35,815 115,742 +2,829 Hover/Click
Jul24 230811 82.38 82.84 82.09 82.43 +0.05 2,925 26,289 +332 Hover/Click
Aug24 230811 81.85 82.40 81.74 82.02 +0.06 2,459 24,394 +316 Hover/Click
Sep24 230811 81.59 81.99 81.31 81.61 +0.05 3,551 31,628 +424 Hover/Click
Oct24 230811 81.21 81.21 81.21 81.21 +0.03 683 16,635 +395 Hover/Click
Nov24 230811 80.81 80.81 80.81 80.81 +0.02 625 16,247 -71 Hover/Click
Total Volume and Open Interest 1,219,944 2,248,380 +3,314  
Gas Oil(ICE) Weekly Monthly
Sep23 230811 916.75 927.75 907.00 917.00 -0.50 117,900 169,175 +571 Hover/Click
Oct23 230811 902.50 913.25 894.00 902.75 -1.00 102,565 119,612 +5,750 Hover/Click
Nov23 230811 878.75 888.00 871.50 879.25 -1.25 40,653 67,559 +1,735 Hover/Click
Dec23 230811 852.75 861.00 846.50 854.00 -1.50 67,336 107,084 -2,046 Hover/Click
Jan24 230811 840.25 847.25 833.75 841.00 -1.75 12,863 33,007 -412 Hover/Click
Feb24 230811 830.25 835.50 823.00 830.25 -1.75 7,629 30,939 +779 Hover/Click
Mar24 230811 819.25 824.75 812.50 819.50 -2.00 9,357 40,716 +812 Hover/Click
Apr24 230811 805.75 814.00 802.50 809.25 -2.00 2,600 16,052 -38 Hover/Click
May24 230811 800.00 805.00 794.75 800.75 -1.50 1,867 13,451 -5 Hover/Click
Jun24 230811 790.75 796.25 786.00 792.25 -1.25 10,617 37,678 +893 Hover/Click
Total Volume and Open Interest 406,834 711,478 -8,338  
WTI Crude Oil(ICE) Weekly Monthly
Sep23 230811 82.84 83.79 82.23 83.19 +0.37 71,631 66,665 -10,127 Hover/Click
Oct23 230811 82.51 83.15 81.78 82.57 +0.28 105,451 85,185 +8,046 Hover/Click
Nov23 230811 82.00 82.59 81.31 82.02 +0.22 74,853 38,695 +418 Hover/Click
Dec23 230811 81.34 82.06 80.89 81.51 +0.18 59,345 118,048 +4,956 Hover/Click
Jan24 230811 80.71 81.53 80.45 81.00 +0.15 13,504 16,296 -135 Hover/Click
Feb24 230811 80.50 81.00 80.00 80.49 +0.12 3,821 10,698 +396 Hover/Click
Mar24 230811 80.15 80.42 79.54 79.98 +0.09 4,335 15,122 -196 Hover/Click
Apr24 230811 79.47 79.49 79.47 79.49 +0.07 593 7,631 -153 Hover/Click
May24 230811 79.17 79.17 79.01 79.01 +0.05 210 5,034 -50 Hover/Click
Jun24 230811 78.55 78.77 78.52 78.52 +0.04 5,087 42,596 +254 Hover/Click
Jul24 230811 78.01 78.01 78.01 78.01 +0.01 256 5,851 +136 Hover/Click
Aug24 230811 77.53 77.53 77.53 77.53 +0.01 42 4,976 +13 Hover/Click
Sep24 230811 77.06 77.06 77.06 77.06 -0.01 173 11,640 +43 Hover/Click
Oct24 230811 76.62 76.62 76.62 76.62 -0.02 1 2,698 +0 Hover/Click
Nov24 230811 76.22 76.22 76.22 76.22 -0.02 1 3,830 +1 Hover/Click
Dec24 230811 76.01 76.06 75.83 75.83 -0.03 4,865 46,286 +733 Hover/Click
Total Volume and Open Interest 344,795 532,132 +4,233  
US Dollar Index(ICE) Weekly Monthly
Sep23 230811 102.490 102.765 102.265 102.690 +0.323 8,116 28,395 +110 Hover/Click
Dec23 230811 102.110 102.395 101.930 102.340 +0.327 53 657 +17 Hover/Click
Mar24 230811 101.985 101.985 101.985 101.985 +0.327 0 4 +0 Hover/Click
Total Volume and Open Interest 8,169 29,057 +127  
Australian Dollar(CME) Weekly Monthly
Sep23 230811 65.24 65.41 64.92 65.01 -0.45 57,301 178,658 -1,181 Hover/Click
Dec23 230811 65.44 65.61 65.14 65.21 -0.45 266 2,261 -18 Hover/Click
Mar24 230811 65.65 65.76 65.39 65.39 -0.45 0 98 +0 Hover/Click
Total Volume and Open Interest 57,702 181,623 -1,219  
British Pound(CME) Weekly Monthly
Sep23 230811 126.79 127.41 126.69 127.01 +0.06 60,743 193,264 -1,183 Hover/Click
Dec23 230811 126.75 127.40 126.71 127.01 +0.05 65 11,350 +20 Hover/Click
Mar24 230811 126.98 127.34 126.72 126.98 +0.04 0 239 +0 Hover/Click
Total Volume and Open Interest 60,971 205,867 -1,087  
Canadian Dollar(CME) Weekly Monthly
Sep23 230811 74.40 74.59 74.30 74.40 -0.17 70,173 134,966 -755 Hover/Click
Dec23 230811 74.52 74.68 74.40 74.49 -0.17 224 4,502 +165 Hover/Click
Mar24 230811 74.57 74.66 74.54 74.59 -0.16 0 343 +0 Hover/Click
Jun24 230811 74.62 74.79 74.55 74.62 -0.17 7 86 -5 Hover/Click
Total Volume and Open Interest 70,693 140,368 -592  
Japanese Yen(CME) Weekly Monthly
Sep23 230811 69.48 69.63 69.35 69.37 -0.12 111,885 228,833 +2,304 Hover/Click
Dec23 230811 70.45 70.64 70.37 70.38 -0.12 960 2,889 +317 Hover/Click
Mar24 230811 71.64 71.69 71.46 71.46 -0.12 4 69 +0 Hover/Click
Total Volume and Open Interest 113,031 232,442 +2,593  
Swiss Franc(CME) Weekly Monthly
Sep23 230811 114.50 114.93 114.31 114.58 -0.05 11,035 42,091 -3 Hover/Click
Dec23 230811 115.60 116.02 115.45 115.70 -0.05 31 742 -4 Hover/Click
Mar24 230811 116.89 117.13 116.70 116.89 -0.06 2 126 -1 Hover/Click
Total Volume and Open Interest 11,069 43,115 -7  
EuroFX(CME) Weekly Monthly
Sep23 230811 110.02 110.25 109.62 109.70 -0.40 120,915 743,814 +29 Hover/Click
Dec23 230811 110.49 110.72 110.10 110.18 -0.40 904 9,010 -11 Hover/Click
Mar24 230811 110.91 111.23 110.73 110.73 -0.40 29 1,823 +0 Hover/Click
Total Volume and Open Interest 122,414 761,189 +221  
Mexican Peso(CME) Weekly Monthly
Sep23 230811 580.38 586.25 580.25 584.00 unch 30,296 225,536 -2,077 Hover/Click
Dec23 230811 571.50 576.13 570.75 574.13 unch 1 84 +1 Hover/Click
Total Volume and Open Interest 30,321 225,669 -2,076  
Brazilian Real(CME) Weekly Monthly
Sep23 230811 203.25 204.85 202.85 203.25 -1.25 7,629 44,925 -511 Hover/Click
Oct23 230811 203.45 203.85 202.10 202.45 -1.20 138 270 +4  
Nov23 230811 201.55 201.55 201.30 201.55 -1.25 5 5 +0  
Dec23 230811 200.90 200.90 200.90 200.90 -1.20 0 2 +0 Hover/Click
Total Volume and Open Interest 7,772 45,202 -507  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230811 121~110 121~200 120~210 120~240 -0~300 265,765 1,299,375 -8,805 Hover/Click
Dec23 230811 121~210 121~260 120~280 120~310 -0~300 4,235 28,035 +3,150 Hover/Click
Mar24 230811 121~010 121~010 121~010 121~010 -0~300 0 2 +0 Hover/Click
Total Volume and Open Interest 270,000 1,327,412 -5,655  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230811 110~215 110~290 110~040 110~060 -0~215 1,164,222 4,846,233 +10,521 Hover/Click
Dec23 230811 111~085 111~135 110~210 110~225 -0~220 10,695 37,662 +950 Hover/Click
Mar24 230811 111~095 111~095 111~095 111~095 -0~220 2 10 +1 Hover/Click
Total Volume and Open Interest 1,174,919 4,883,905 +11,472  
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230811 106~192 106~250 106~080 106~092 -0~140 867,160 5,677,981 +1,646 Hover/Click
Dec23 230811 107~054 107~104 106~252 106~264 -0~146 29,018 56,092 +20,570 Hover/Click
Mar24 230811 107~150 107~150 107~150 107~150 -0~146       Hover/Click
Total Volume and Open Interest 896,178 5,734,073 +22,216  
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230811 101~182 101~204 101~142 101~152 -0~042 422,783 3,720,209 -20,475 Hover/Click
Dec23 230811 102~016 102~040 101~291 101~300 -0~050 851 6,566 +503 Hover/Click
Mar24 230811 102~180 102~180 102~180 102~180 -0~050 0 2 +0 Hover/Click
Total Volume and Open Interest 423,634 3,726,777 -19,972  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230811 94.490 94.495 94.475 94.480 -0.025 25,286 164,166 -24  
Dec23 230811 94.295 94.315 94.245 94.265 -0.060 30,302 181,753 +351  
Mar24 230811 94.270 94.300 94.205 94.230 -0.090 16,933 169,488 +147  
Jun24 230811 94.375 94.400 94.285 94.310 -0.115 18,342 114,691 -1,254  
Sep24 230811 94.565 94.585 94.450 94.480 -0.135 18,595 93,961 -2,690  
Dec24 230811 94.785 94.800 94.660 94.690 -0.150 24,032 180,513 +940  
Mar25 230811 94.980 94.985 94.835 94.870 -0.165 18,629 75,692 +22  
Jun25 230811 95.140 95.140 94.985 95.025 -0.165 20,727 88,226 +871  
Sep25 230811 95.265 95.265 95.115 95.155 -0.165 9,734 41,068 -126  
Dec25 230811 95.375 95.380 95.230 95.270 -0.160 11,902 65,870 +1,578  
Mar26 230811 95.470 95.475 95.325 95.365 -0.155 7,191 43,073 +291  
Jun26 230811 95.540 95.555 95.415 95.450 -0.150 10,736 41,066 -423  
Sep26 230811 95.650 95.650 95.485 95.515 -0.150 3,226 17,610 -111  
Dec26 230811 95.665 95.685 95.555 95.575 -0.150 3,681 19,571 -508  
Mar27 230811 95.720 95.745 95.615 95.635 -0.140 3,017 15,726 -22  
Jun27 230811 95.775 95.790 95.665 95.685 -0.135 2,467 8,723 -263  
Sep27 230811 95.820 95.825 95.700 95.720 -0.135 700 4,899 -116  
Dec27 230811 95.845 95.855 95.725 95.745 -0.135 409 4,985 -60  
Total Volume and Open Interest 226,734 1,511,884 -1,449  
Ultra T-Bond(CBOT)
Sep23 230811 127~03 127~12 126~09 126~22 -0~26 186,030 1,556,666 -2,672  
Dec23 230811 128~30 129~01 127~31 128~12 -0~26 16,669 13,783 +12,672  
Mar24 230811 129~18 129~18 129~18 129~18 -0~26        
Total Volume and Open Interest 202,699 1,570,449 +10,000  
Ultra 10-Yr T-Note(CBOT)
Sep23 230811 115~145 115~240 114~270 114~295 -0~265 337,018 1,814,477 +9,735  
Dec23 230811 115~285 115~305 115~140 115~160 -0~270 1,384 1,961 +797  
Mar24 230811 115~090 115~090 115~090 115~090 -0~270        
Total Volume and Open Interest 338,402 1,816,438 +10,532  
30 Day Federal Funds(CBOT)
Aug23 230811 94.670 94.673 94.670 94.670 -0.003 2,662 376,141 +147  
Sep23 230811 94.660 94.665 94.660 94.660 -0.005 3,683 97,391 +622  
Oct23 230811 94.645 94.650 94.635 94.645 unch 45,672 343,291 +9,818  
Nov23 230811 94.595 94.600 94.575 94.580 -0.015 41,762 226,544 -2,213  
Dec23 230811 94.615 94.620 94.590 94.590 -0.020 9,957 80,108 -1,070  
Jan24 230811 94.630 94.635 94.600 94.605 -0.020 39,705 177,007 -7,454  
Total Volume and Open Interest 187,746 1,499,803 +3,392  
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        
Euro-Buxl(EUREX)
Sep23 230811 131.70 131.80 130.22 130.62 -1.96 59,293 205,555 -5,839  
Dec23 230811 132.50 132.50 130.28 130.52 -1.96 174 9,031 +160  
Mar24 230811 130.12 130.12 130.12 130.12 -1.96 0 3 +0  
Total Volume and Open Interest        
Euro-Bund(EUREX) Weekly Monthly
Sep23 230811 132.00 132.17 131.32 131.47 -0.96 566,429 1,243,169 -44,872 Hover/Click
Dec23 230811 131.78 131.78 130.79 130.92 -0.96 3,680 6,491 +2,449 Hover/Click
Mar24 230811 130.95 130.95 130.95 130.95 -0.96       Hover/Click
Total Volume and Open Interest        
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230811 115.62 115.73 115.32 115.39 -0.41 439,592 1,241,319 -55,268 Hover/Click
Dec23 230811 116.68 116.68 116.56 116.63 -0.44 248 2,723 -381 Hover/Click
Mar24 230811 116.39 116.39 116.39 116.39 -0.41 0 1 +0 Hover/Click
Total Volume and Open Interest        
Euro-Schatz(EUREX)
Sep23 230811 105.06 105.11 104.97 104.99 -0.12 376,852 1,863,124 -21,227  
Dec23 230811 105.36 105.36 105.35 105.35 -0.13 0 1,445 -1  
Mar24 230811 104.82 104.82 104.82 104.82 -0.11        
Total Volume and Open Interest        
3-Mth Euribor(EUREX)
Sep23 230811 96.150 96.150 96.150 96.150 -0.005 0 69 +0  
Dec23 230811 96.095 96.095 96.095 96.095 -0.015 0 19 +0  
Mar24 230811 96.160 96.160 96.160 96.160 -0.045 0 125 +0  
Total Volume and Open Interest        
Long Gilt(LIFFE) Weekly Monthly
Sep23 230811 94~26 94~29 93~16 93~20 -1~22 184,528 499,906 +6,164 Hover/Click
Dec23 230811 95~00 95~00 93~23 93~26 -1~23 1 73 +0 Hover/Click
Total Volume and Open Interest 184,529 499,979 +6,164  
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 230811 96.150 96.165 96.140 96.145 -0.005 107,554 529,885 +2,342  
Dec23 230811 96.105 96.120 96.085 96.090 -0.020 108,087 523,871 +4,170  
Mar24 230811 96.185 96.205 96.145 96.155 -0.045 79,643 490,075 +3,418  
Total Volume and Open Interest 698,596 3,681,651 +8,483  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230811 95.78 95.80 95.77 95.79 +0.01 32,011 221,420 +1,026  
Dec23 230811 95.65 95.68 95.63 95.65 unch 27,517 200,725 +968  
Mar24 230811 95.63 95.66 95.60 95.62 -0.01 20,120 142,653 -1,920  
Jun24 230811 95.67 95.71 95.63 95.65 -0.02 11,280 118,600 -2,392  
Sep24 230811 95.78 95.83 95.73 95.75 -0.04 9,318 91,181 -1,959  
Dec24 230811 95.93 95.98 95.87 95.89 -0.04 7,202 68,031 +482  
Mar25 230811 96.05 96.10 95.99 96.01 -0.04 5,066 38,749 +322  
Jun25 230811 96.15 96.20 96.09 96.10 -0.05 3,827 30,573 +1,734  
Sep25 230811 96.24 96.25 96.15 96.17 -0.04 277 1,340 +128  
Dec25 230811 96.27 96.27 96.19 96.19 -0.05 298 918 +77  
Total Volume and Open Interest 117,012 915,469 -1,590  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230811 95.96 96.01 95.88 95.90 -0.06 165,135 1,021,698 +7,368  
Dec23 230811 95.90 95.90 95.90 95.90 -0.06        
Total Volume and Open Interest 165,135 1,021,698 +7,368  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230811 96.23 96.28 96.16 96.18 -0.05 160,303 753,527 -19,031  
Dec23 230811 96.18 96.18 96.18 96.18 -0.05        
Total Volume and Open Interest 160,303 753,527 -19,031  
Gold(CMX) Weekly Monthly
Aug23 230811 1913.0 1916.6 1911.8 1912.9 -1.5 451 511 +19 Hover/Click
Oct23 230811 1925.9 1934.4 1924.0 1927.7 -2.3 5,190 33,739 +756 Hover/Click
Dec23 230811 1944.9 1953.6 1942.7 1946.6 -2.3 139,259 366,555 +1,266 Hover/Click
Feb24 230811 1965.0 1973.0 1963.0 1966.5 -2.4 2,374 14,503 -144 Hover/Click
Apr24 230811 1986.9 1992.0 1984.0 1985.8 -2.4 496 7,066 +108 Hover/Click
Jun24 230811 2006.8 2010.2 2002.7 2004.9 -2.4 225 2,693 +22 Hover/Click
Aug24 230811 2022.6 2023.3 2022.6 2023.3 -2.4 251 1,014 +157 Hover/Click
Oct24 230811 2040.8 2040.8 2040.8 2040.8 -2.5 35 49 +7 Hover/Click
Dec24 230811 2057.0 2062.0 2057.0 2057.7 -2.5 54 764 -27 Hover/Click
Feb25 230811 2073.4 2073.4 2073.4 2073.4 -2.5 1 0 -1 Hover/Click
Apr25 230811 2089.2 2089.2 2089.2 2089.2 -2.5       Hover/Click
Jun25 230811 2103.9 2103.9 2103.9 2103.9 -2.5 0 290 +0 Hover/Click
Total Volume and Open Interest 149,055 429,883 +2,124  
Silver(CMX) Weekly Monthly
Sep23 230811 2276.0 2291.0 2261.0 2274.3 -7.8 69,546 77,187 -6,265 Hover/Click
Dec23 230811 2311.0 2324.5 2295.5 2308.2 -8.2 22,050 54,600 +6,420 Hover/Click
Mar24 230811 2349.0 2358.5 2332.5 2344.8 -7.8 1,621 3,331 -381 Hover/Click
May24 230811 2369.0 2377.5 2365.5 2370.4 -8.2 346 1,304 +149 Hover/Click
Jul24 230811 2393.5 2395.5 2392.5 2394.1 -8.0 36 542 +0 Hover/Click
Sep24 230811 2421.5 2421.5 2417.0 2418.1 -7.1 10 114 +4 Hover/Click
Dec24 230811 2448.4 2448.4 2448.4 2448.4 -7.0 0 22 +0 Hover/Click
Total Volume and Open Interest 93,699 137,576 -55  
Platinum(NYMEX) Weekly Monthly
Oct23 230811 911.5 923.1 907.3 914.6 -0.2 21,474 76,658 +3,094 Hover/Click
Jan24 230811 917.1 929.3 914.9 921.5 -0.1 585 5,889 +191 Hover/Click
Apr24 230811 924.9 935.8 924.7 928.4 -0.2 283 732 +69 Hover/Click
Jul24 230811 934.9 934.9 934.9 934.9 -0.2 0 41 +0 Hover/Click
Total Volume and Open Interest 22,348 83,346 +3,357  
Palladium(NYMEX) Weekly Monthly
Sep23 230811 1287.50 1346.00 1287.50 1309.10 +3.60 3,998 15,018 -979 Hover/Click
Dec23 230811 1307.00 1350.00 1297.50 1315.50 +3.40 1,759 5,597 +1,191 Hover/Click
Mar24 230811 1308.50 1325.40 1308.00 1325.40 +2.20 0 63 +0 Hover/Click
Total Volume and Open Interest 5,757 20,682 +212  
Copper(CMX) Weekly Monthly
Sep23 230811 375.50 376.75 369.50 371.90 -4.60 85,705 94,263 -7,213 Hover/Click
Dec23 230811 378.90 380.10 373.75 375.95 -3.85 33,586 82,400 +1,068 Hover/Click
Mar24 230811 381.10 382.30 376.40 378.45 -3.55 4,318 29,691 -227 Hover/Click
May24 230811 381.40 382.80 378.00 379.80 -3.45 1,458 8,142 +286 Hover/Click
Jul24 230811 380.05 381.75 380.05 380.80 -3.30 180 1,245 +33 Hover/Click
Total Volume and Open Interest 126,249 222,415 -6,122  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230811 35265 35431 35115 35351 +100 140,785 104,273 -1,728 Hover/Click
Dec23 230811 35599 35751 35447 35680 +102 91 547 -4 Hover/Click
Mar24 230811 35878 35969 35878 35895 +88 1 13 +1 Hover/Click
Jun24 230811 35988 35988 35988 35988 +93 0 2 +0 Hover/Click
Total Volume and Open Interest 140,877 104,835 -1,731  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230811 4487.75 4496.25 4459.00 4480.75 -5.00 1,640,285 2,179,740 -4,602 Hover/Click
Dec23 230811 4537.00 4544.75 4508.50 4530.00 -5.00 3,315 30,819 -691 Hover/Click
Mar24 230811 4575.75 4596.75 4562.75 4582.25 -5.00 162 2,365 +6 Hover/Click
Jun24 230811 4633.50 4633.50 4633.50 4633.50 -5.00 115 1,308 +9 Hover/Click
Total Volume and Open Interest 1,643,877 2,216,431 -5,278  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230811 15219.00 15266.75 15037.25 15095.75 -105.50 652,732 261,700 +3,251 Hover/Click
Dec23 230811 15418.00 15456.50 15229.25 15287.50 -105.50 2,820 9,650 +480 Hover/Click
Mar24 230811 15520.00 15650.25 15435.50 15484.75 -106.50 136 144 +92 Hover/Click
Total Volume and Open Interest 655,688 271,620 +3,823  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230811 2673.00 2678.70 2657.70 2669.90 unch 9,146 39,574 -81 Hover/Click
Dec23 230811 2688.00 2694.10 2688.00 2688.00 -1.10       Hover/Click
Mar24 230811 2707.90 2707.90 2707.90 2707.90 -1.10       Hover/Click
Total Volume and Open Interest 9,146 39,574 -81  
Volatility Index(CBOE)
Aug23 230811 16.05 16.68 15.28 15.35 -0.66 133,424 89,470 -11,869  
Sep23 230811 17.65 18.15 16.95 17.05 -0.65 101,278 153,730 +13,212  
Oct23 230811 18.30 18.71 17.75 17.82 -0.53 28,617 48,124 +379  
Nov23 230811 18.60 18.96 18.20 18.27 -0.43 12,723 25,302 -382  
Total Volume and Open Interest 295,020 379,390 +2,786  
S & P 600(CME)
Sep23 230811 1244.50 1253.00 1244.50 1248.60 -1.40 0 537 +0  
Dec23 230811 1261.90 1261.90 1261.90 1261.90 -1.50        
Total Volume and Open Interest 0 537 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230811 1930.50 1938.50 1918.30 1931.20 +2.70 156,144 517,148 +5,787 Hover/Click
Dec23 230811 1950.00 1957.90 1938.80 1951.20 +2.60 54 2,422 -18 Hover/Click
Mar24 230811 1972.10 1975.30 1960.50 1970.40 +1.80 0 16 +0 Hover/Click
Total Volume and Open Interest 156,198 519,586 +5,769  
Nikkei 225(CME)
Sep23 230811 32510 32725 32450 32470 -75 4,263 16,005 -131  
Dec23 230811 32485 32590 32310 32310 -100 2 51 +0  
Total Volume and Open Interest 4,265 16,056 -131  
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        
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 230811 32495 32705 32425 32455 -75 19,034 49,369 +739  
Dec23 230811 32225 32455 32220 32225 -75 0 233 +0  
Mar24 230811 32140 32140 32140 32140 -110        
Total Volume and Open Interest 19,034 49,605 +739  
Nikkei 225(CME) e-Mini Yen
Sep23 230811 32455 32455 32455 32455 -75        
Dec23 230811 32225 32225 32225 32225 -75        
Mar24 230811 32140 32140 32140 32140 -110        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug23 230811 7414.5 7416.0 7321.5 7345.5 -95.0 43,273 184,250 -233  
Sep23 230811 7428.0 7433.0 7345.0 7367.0 -95.5 49 5,742 +15  
Oct23 230811 7387.0 7387.0 7387.0 7387.0 -96.0        
Dec23 230811 7420.0 7420.0 7420.0 7420.0 -96.0 15 3 +0  
Mar24 230811 7486.5 7486.5 7486.5 7486.5 -95.0        
Jun24 230811 7392.5 7392.5 7392.5 7392.5 -97.0        
Total Volume and Open Interest        
Hang Seng Index(HKFE) Weekly Monthly
Aug23 230811 19258 19517 19055 19089 -168 112,005 93,015 -636  
Sep23 230811 19244 19489 19050 19076 -172 1,622 9,657 -100  
Oct23 230811 19163 19163 19163 19163 -169 0 3 +0  
Total Volume and Open Interest 113,775 114,308 -753  
DAX(EUREX) Weekly Monthly
Sep23 230811 16026.0 16033.0 15856.0 15887.0 -165.0 56,369 65,445 -583  
Dec23 230811 16070.0 16070.0 16038.0 16038.0 -167.0 6 101 +1  
Mar24 230811 16201.0 16201.0 16201.0 16201.0 -168.0 0 6 +0  
Total Volume and Open Interest        
Mini-DAX(EUREX)
Sep23 230811 16026.0 16032.0 15856.0 15887.0 -165.0 37,518 12,552 -88  
Dec23 230811 16115.0 16128.0 16038.0 16038.0 -167.0 30 97 +0  
Mar24 230811 16201.0 16201.0 16201.0 16201.0 -168.0 0 3 +0  
Total Volume and Open Interest        
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230811 4392 4393 4326 4337 -63 737,244 2,882,597 -39,939  
Dec23 230811 4407 4408 4359 4366 -63 83 74,681 -14  
Mar24 230811 4397 4397 4397 4397 -64 1 14,396 +0  
Total Volume and Open Interest        
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230811 11137 11183 11068 11098 -75 20,037 135,988 -2,056  
Dec23 230811 11120 11138 11111 11135 -74 11 724 +7  
Mar24 230811 11089 11089 11089 11089 -71 0 94 +0  
Total Volume and Open Interest        
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230811 7613.00 7613.00 7518.00 7534.50 -95.00 89,315 544,546 -2,754  
Dec23 230811 7625.00 7625.00 7580.00 7594.50 -93.50 3 874 +1  
Mar24 230811 7634.00 7634.00 7634.00 7634.00 -93.50 0 261 +0  
Total Volume and Open Interest 89,318 546,675 -2,753  
SPI 200(SFE) Weekly Monthly
Sep23 230811 7303.0 7333.0 7266.0 7281.0 -20.0 29,633 255,881 +812  
Dec23 230811 7328.0 7328.0 7328.0 7328.0 -20.0 0 496 +0  
Mar24 230811 7261.0 7261.0 7261.0 7261.0 -20.0        
Total Volume and Open Interest 29,649 256,654 +817  
FTSE MIB(ISE)
Sep23 230811 28560.00 28600.00 28340.00 28380.00 -304.00 16,935 91,348 -3,104  
Dec23 230811 28435.00 28505.00 28390.00 28415.00 -299.00 33 896 +19  
Mar24 230811 28310.00 28310.00 28310.00 28310.00 -299.00        
Total Volume and Open Interest 16,968 92,244 -3,085  
KOSPI 200(KFE)
Sep23 230811 340.60 343.85 339.85 340.45 unch 219,546 275,794 -6,587  
Dec23 230811 342.70 345.65 341.80 342.30 -0.20 449 28,059 +78  
Mar24 230811 343.80 343.80 343.80 343.80 +2.15 16 19,221 +1,101  
Total Volume and Open Interest        
GSCI(CME) Weekly Monthly
Aug23 230811 593.20 596.95 591.45 594.35 +0.90 101 303 -82  
Sep23 230811 591.00 593.35 589.30 591.40 +0.95 110 390 +78  
Oct23 230811 593.90 593.90 593.90 593.90 +5.95        
Total Volume and Open Interest 211 693 -4  
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!!!