Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon August 14, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug23 230814 1422.00 1422.00 1391.00 1391.00 -10.25 82 182 -44 Hover/Click
Sep23 230814 1343.50 1357.25 1337.00 1353.00 +15.75 13,854 35,019 -3,754 Hover/Click
Nov23 230814 1313.00 1328.50 1308.00 1326.00 +18.50 85,698 301,448 -5,721 Hover/Click
Jan24 230814 1322.00 1337.75 1318.00 1334.75 +17.50 19,851 69,276 +712 Hover/Click
Mar24 230814 1325.00 1340.75 1322.00 1336.75 +15.50 12,045 91,197 +1,079 Hover/Click
May24 230814 1327.75 1343.00 1325.50 1338.75 +13.75 8,830 65,282 -411 Hover/Click
Jul24 230814 1331.00 1342.25 1325.75 1337.25 +12.00 4,584 34,014 -435 Hover/Click
Aug24 230814 1314.75 1324.00 1307.75 1319.25 +11.50 143 1,867 -9 Hover/Click
Sep24 230814 1278.25 1285.25 1277.00 1281.25 +10.50 25 1,128 +6 Hover/Click
Nov24 230814 1256.50 1270.00 1256.00 1265.75 +10.75 1,276 20,053 +175 Hover/Click
Jan25 230814 1271.00 1273.75 1271.00 1271.00 +11.00 33 443 +8 Hover/Click
Mar25 230814 1260.00 1262.25 1260.00 1260.00 +11.25 23 25 +4 Hover/Click
May25 230814 1260.50 1261.00 1255.00 1255.75 +12.50 27 951 +11 Hover/Click
Jul25 230814 1258.00 1260.00 1258.00 1258.00 +12.25 0 84 +0 Hover/Click
Total Volume and Open Interest 146,482 621,339 -8,379  
Soybean Meal(CBOT) Weekly Monthly
Aug23 230814 445.00 462.30 445.00 462.30 +25.40 64 141 -61 Hover/Click
Sep23 230814 412.00 417.10 410.50 415.30 +5.00 23,032 71,379 -3,418 Hover/Click
Oct23 230814 394.00 398.90 393.40 396.30 +3.10 20,027 67,854 +1,230 Hover/Click
Dec23 230814 389.30 394.40 388.70 392.00 +3.30 45,574 202,383 -1,049 Hover/Click
Jan24 230814 385.90 390.10 384.60 387.80 +3.20 16,939 59,438 +569 Hover/Click
Mar24 230814 378.30 382.80 377.40 380.20 +2.70 7,785 36,304 +223 Hover/Click
May24 230814 374.50 378.90 373.40 375.70 +2.00 3,981 23,831 +947 Hover/Click
Jul24 230814 374.80 379.20 373.90 375.70 +1.60 2,443 13,217 +160 Hover/Click
Aug24 230814 373.20 376.50 371.80 373.20 +1.30 363 2,560 +33 Hover/Click
Sep24 230814 369.90 373.10 369.60 369.70 +1.20 194 2,033 +21 Hover/Click
Total Volume and Open Interest 120,596 483,658 -1,330  
Soybean Oil(CBOT) Weekly Monthly
Aug23 230814 65.04 66.32 65.04 66.32 -0.02 15 291 -10 Hover/Click
Sep23 230814 64.30 65.14 63.51 65.05 +0.92 18,263 74,926 -1,379 Hover/Click
Oct23 230814 61.70 62.61 61.26 62.52 +0.93 10,858 53,713 -1,244 Hover/Click
Dec23 230814 60.31 61.22 59.90 61.15 +0.93 41,057 187,525 +203 Hover/Click
Jan24 230814 60.06 60.74 59.47 60.67 +0.93 10,257 56,377 +568 Hover/Click
Mar24 230814 59.95 60.23 59.02 60.16 +0.92 6,463 38,556 +582 Hover/Click
May24 230814 58.76 59.82 58.65 59.76 +0.89 2,397 26,292 +389 Hover/Click
Jul24 230814 58.99 59.31 58.21 59.25 +0.85 2,780 24,754 +555 Hover/Click
Aug24 230814 57.77 58.60 57.77 58.60 +0.83 256 2,924 +176 Hover/Click
Sep24 230814 56.90 57.89 56.90 57.89 +0.82 91 1,893 -23 Hover/Click
Total Volume and Open Interest 92,599 475,671 -156  
Canola(WCE) Weekly Monthly
Nov23 230814 761.8 777.0 760.2 770.8 +8.9 14,933 142,072 -1,207 Hover/Click
Jan24 230814 767.5 782.6 766.1 776.4 +8.7 6,668 71,327 +2,095 Hover/Click
Mar24 230814 772.4 784.9 772.4 779.1 +8.4 1,821 20,438 -146 Hover/Click
May24 230814 770.8 785.4 770.8 779.6 +9.9 251 9,240 -6 Hover/Click
Jul24 230814 772.8 781.9 771.3 776.7 +11.0 116 3,510 +112 Hover/Click
Total Volume and Open Interest 23,797 249,646 +847  
Corn(CBOT) Weekly Monthly
Sep23 230814 476.25 479.75 468.75 475.75 +1.25 93,318 269,016 -16,504 Hover/Click
Dec23 230814 489.50 492.25 481.00 487.75 +0.50 116,399 602,653 +3,396 Hover/Click
Mar24 230814 502.75 505.75 495.00 501.50 +0.25 32,583 162,167 +3,945 Hover/Click
May24 230814 511.25 514.00 503.50 510.00 unch 6,812 58,091 +1,164 Hover/Click
Jul24 230814 516.00 519.00 508.75 515.00 +0.25 6,028 76,519 +536 Hover/Click
Sep24 230814 511.75 511.75 503.00 508.75 +1.00 1,458 29,930 +25 Hover/Click
Dec24 230814 509.00 513.00 505.00 510.25 +1.00 4,102 60,403 +579 Hover/Click
Mar25 230814 517.00 522.75 515.75 520.50 +1.25 81 1,867 +31 Hover/Click
May25 230814 520.50 526.25 520.25 525.25 +0.75 10 87 +2 Hover/Click
Jul25 230814 525.00 526.75 521.00 525.75 +0.25 6 223 +3 Hover/Click
Total Volume and Open Interest 260,838 1,263,557 -6,842  
Wheat(CBOT) Weekly Monthly
Sep23 230814 632.75 635.00 605.25 616.00 -10.75 67,426 94,970 -10,078 Hover/Click
Dec23 230814 661.00 661.50 631.75 641.50 -12.25 59,667 152,062 +8,032 Hover/Click
Mar24 230814 686.25 687.25 658.00 667.50 -12.50 21,644 49,202 +2,584 Hover/Click
May24 230814 701.75 703.25 673.75 682.75 -13.50 8,723 19,710 +320 Hover/Click
Jul24 230814 710.25 710.25 681.25 689.50 -13.50 4,627 22,585 +825 Hover/Click
Sep24 230814 711.50 718.00 691.50 698.75 -13.75 359 3,046 +41 Hover/Click
Total Volume and Open Interest 162,647 349,441 +1,824  
Wheat(KCBT) Weekly Monthly
Sep23 230814 758.75 761.00 732.75 750.50 -5.25 22,848 46,147 -5,858 Hover/Click
Dec23 230814 770.00 771.25 743.25 759.25 -6.75 24,657 83,848 +4,249 Hover/Click
Mar24 230814 776.25 778.75 750.75 764.50 -8.75 10,766 34,415 +1,007 Hover/Click
May24 230814 777.50 780.25 755.00 767.75 -9.25 3,417 11,383 +406 Hover/Click
Jul24 230814 764.00 768.25 745.50 752.00 -14.00 2,193 6,077 +495 Hover/Click
Sep24 230814 765.50 771.00 750.00 755.00 -14.75 69 1,193 +9 Hover/Click
Dec24 230814 780.00 780.00 758.75 763.00 -15.25 36 981 -1 Hover/Click
Total Volume and Open Interest 63,992 184,216 +308  
Wheat(MGE) Weekly Monthly
Sep23 230814 815.00 815.25 804.00 805.50 -9.50 4,394 24,099 +1,967 Hover/Click
Dec23 230814 828.75 830.75 818.00 820.00 -10.25 3,706 20,005 +3,840 Hover/Click
Mar24 230814 835.00 835.75 826.25 826.75 -9.25 990 6,246 +489 Hover/Click
May24 230814 839.00 839.00 830.00 830.25 -6.00 190 741 +108 Hover/Click
Jul24 230814 834.75 837.00 828.00 828.75 -5.25 10 321 +3 Hover/Click
Sep24 230814 815.00 817.00 809.25 812.25 -4.75 11 412 +0 Hover/Click
Total Volume and Open Interest 9,313 51,955 +6,401  
Oats(CBOT) Weekly Monthly
Sep23 230814 413.25 431.00 413.25 427.00 +8.00 185 734 -136 Hover/Click
Dec23 230814 431.25 447.00 429.50 443.75 +6.75 547 3,043 -28 Hover/Click
Mar24 230814 446.00 464.00 446.00 460.00 +8.00 5 359 +1 Hover/Click
May24 230814 468.25 468.25 468.25 468.25 +6.50 0 62 +0 Hover/Click
Total Volume and Open Interest 762 4,237 -140  
Rough Rice(CBOT) Weekly Monthly
Sep23 230814 15.90 15.97 15.61 15.64 -0.35 722 7,301 -267 Hover/Click
Nov23 230814 16.16 16.16 15.81 15.84 -0.35 327 2,548 +226 Hover/Click
Jan24 230814 16.25 16.25 16.01 16.01 -0.34 15 189 +5 Hover/Click
Mar24 230814 16.17 16.17 16.17 16.17 -0.32 3 4 +1 Hover/Click
Total Volume and Open Interest 1,067 10,046 -35  
Live Cattle(CME) Weekly Monthly
Aug23 230814 180.500 180.650 179.685 179.750 -0.630 3,628 15,113 -1,222 Hover/Click
Oct23 230814 181.485 181.750 180.500 180.685 -0.645 23,907 136,822 +241 Hover/Click
Dec23 230814 185.500 185.900 184.830 184.985 -0.465 12,691 74,887 +994 Hover/Click
Feb24 230814 189.250 189.435 188.550 188.700 -0.535 6,319 34,182 +546 Hover/Click
Apr24 230814 191.630 191.700 190.880 191.035 -0.595 3,905 26,212 +326 Hover/Click
Jun24 230814 185.285 185.400 184.650 184.750 -0.700 3,368 17,262 +106 Hover/Click
Total Volume and Open Interest 54,552 311,149 +1,068  
Feeder Cattle(CME) Weekly Monthly
Aug23 230814 248.200 248.630 245.950 246.235 -1.515 1,643 8,362 -187 Hover/Click
Sep23 230814 251.435 252.185 249.685 250.130 -1.320 5,775 15,961 -1,050 Hover/Click
Oct23 230814 253.080 253.550 251.435 251.850 -1.030 5,581 14,638 +1,290 Hover/Click
Nov23 230814 253.000 253.735 252.130 252.300 -0.985 2,641 8,825 +511 Hover/Click
Jan24 230814 252.800 252.880 251.300 251.550 -0.935 1,035 6,541 +91 Hover/Click
Mar24 230814 253.400 254.035 252.535 252.785 -0.795 379 1,986 -5 Hover/Click
Apr24 230814 255.630 257.050 255.580 255.700 -0.985 228 1,080 +35 Hover/Click
Total Volume and Open Interest 17,405 58,606 +727  
Lean Hogs(CME) Weekly Monthly
Aug23 230814 101.850 102.250 101.780 102.250 +0.150 4,053 11,303 -738 Hover/Click
Oct23 230814 81.100 81.300 78.730 79.150 -2.180 28,397 84,828 +182 Hover/Click
Dec23 230814 74.300 74.530 72.200 72.650 -1.850 14,428 56,201 +1,657 Hover/Click
Feb24 230814 78.430 78.600 76.600 77.000 -1.550 7,263 30,523 +52 Hover/Click
Apr24 230814 83.050 83.280 81.650 81.880 -1.420 3,351 16,530 +549 Hover/Click
May24 230814 87.200 87.630 86.200 86.630 -0.970 19 785 +4  
Jun24 230814 93.980 94.130 92.580 92.730 -1.250 1,375 7,927 +148 Hover/Click
Jul24 230814 94.250 94.600 92.950 93.000 -1.230 194 1,691 +45 Hover/Click
Total Volume and Open Interest 59,161 211,613 +1,896  
Class III Milk(CME) Weekly Monthly
Aug23 230814 17.28 17.29 17.23 17.27 -0.05 222 4,990 -84 Hover/Click
Sep23 230814 17.98 18.04 17.73 17.83 -0.15 560 5,491 +106 Hover/Click
Oct23 230814 18.27 18.27 18.01 18.06 -0.16 249 2,827 +10 Hover/Click
Nov23 230814 18.36 18.36 18.17 18.17 -0.21 35 1,938 -2 Hover/Click
Dec23 230814 18.19 18.19 18.12 18.12 -0.13 70 1,677 +6 Hover/Click
Jan24 230814 18.17 18.17 18.17 18.17 unch 77 802 +30 Hover/Click
Feb24 230814 18.17 18.21 18.17 18.17 unch 76 681 +34 Hover/Click
Mar24 230814 18.25 18.25 18.25 18.25 unch 19 547 -2 Hover/Click
Apr24 230814 18.20 18.20 18.20 18.20 unch 15 357 +1 Hover/Click
May24 230814 18.33 18.33 18.33 18.33 -0.01 9 329 +0 Hover/Click
Jun24 230814 18.30 18.30 18.30 18.30 unch 9 384 +3 Hover/Click
Jul24 230814 18.35 18.35 18.35 18.35 unch 0 207 +0 Hover/Click
Aug24 230814 18.56 18.56 18.56 18.56 unch 0 245 +0 Hover/Click
Total Volume and Open Interest 1,347 21,029 +108  
Cocoa(ICE) Weekly Monthly
Sep23 230814 3305 3343 3293 3321 +24 22,965 30,974 -9,948 Hover/Click
Dec23 230814 3375 3414 3369 3397 +40 44,679 142,950 +4,349 Hover/Click
Mar24 230814 3373 3410 3365 3393 +38 14,594 66,731 +1,491 Hover/Click
May24 230814 3354 3388 3347 3375 +38 4,275 20,204 +324 Hover/Click
Jul24 230814 3355 3364 3327 3355 +37 1,046 14,421 +185 Hover/Click
Sep24 230814 3315 3323 3294 3323 +35 258 6,087 -71 Hover/Click
Dec24 230814 3276 3284 3257 3284 +35 99 1,861 +6 Hover/Click
Total Volume and Open Interest 87,944 283,691 -3,652  
Coffee "C"(ICE) Weekly Monthly
Sep23 230814 157.50 158.30 150.70 151.10 -6.70 28,310 37,793 -7,072 Hover/Click
Dec23 230814 157.50 158.50 152.05 152.60 -5.10 30,424 88,055 +5,930 Hover/Click
Mar24 230814 158.95 159.55 153.35 153.95 -4.85 7,652 28,093 +1,139 Hover/Click
May24 230814 159.95 160.70 154.55 155.25 -4.60 5,033 13,537 +795 Hover/Click
Jul24 230814 159.75 161.25 155.20 155.90 -4.50 3,289 5,253 +552 Hover/Click
Sep24 230814 161.00 161.00 155.80 156.55 -4.40 1,137 4,041 +356 Hover/Click
Total Volume and Open Interest 76,201 184,660 +1,771  
Orange Juice(ICE) Weekly Monthly
Sep23 230814 301.80 306.40 298.85 301.05 -1.00 300 6,821 -141 Hover/Click
Nov23 230814 293.25 297.45 290.10 294.10 +1.15 191 2,483 +78 Hover/Click
Jan24 230814 285.00 289.00 284.65 286.15 +1.45 4 564 +0 Hover/Click
Mar24 230814 280.00 280.10 279.00 280.10 +3.35 0 103 +0 Hover/Click
May24 230814 268.95 268.95 268.95 268.95 +3.35 0 14 +0 Hover/Click
Jul24 230814 262.40 262.40 262.40 262.40 +3.35       Hover/Click
Total Volume and Open Interest 495 9,985 -63  
Sugar #11(ICE) Weekly Monthly
Oct23 230814 24.30 24.41 23.93 24.05 -0.28 51,275 376,518 -1,185 Hover/Click
Mar24 230814 24.51 24.63 24.15 24.27 -0.29 24,946 235,016 +1,494 Hover/Click
May24 230814 23.23 23.29 22.87 22.99 -0.26 9,477 108,256 +1,920 Hover/Click
Jul24 230814 22.35 22.38 22.05 22.14 -0.24 5,116 96,041 +557 Hover/Click
Oct24 230814 21.88 21.89 21.58 21.69 -0.21 3,169 50,807 +1,415 Hover/Click
Mar25 230814 21.57 21.58 21.31 21.44 -0.16 715 24,698 +85 Hover/Click
May25 230814 20.12 20.12 19.88 20.02 -0.11 225 7,588 +59 Hover/Click
Jul25 230814 19.29 19.29 19.05 19.20 -0.09 184 8,350 +26 Hover/Click
Total Volume and Open Interest 95,278 917,579 +4,428  
London Cocoa(LCE) Weekly Monthly
Sep23 230814 2635 2679 2630 2666 +37 5,230 45,620 -3,559 Hover/Click
Dec23 230814 2643 2689 2638 2676 +39 15,976 87,180 -1,030 Hover/Click
Mar24 230814 2594 2640 2594 2631 +40 11,218 110,239 -398 Hover/Click
May24 230814 2548 2585 2544 2577 +35 4,350 31,950 +509 Hover/Click
Jul24 230814 2505 2538 2500 2531 +32 1,436 24,482 +249 Hover/Click
Sep24 230814 2485 2511 2480 2508 +29 427 10,953 -9 Hover/Click
Dec24 230814 2453 2475 2453 2475 +27 153 6,497 +83 Hover/Click
Total Volume and Open Interest 38,913 318,986 -4,067  
London Sugar(LCE) Weekly Monthly
Oct23 230814 697.00 701.00 691.80 694.90 -2.20 4,016 36,871 -244 Hover/Click
Dec23 230814 685.60 686.30 676.00 679.10 -5.90 2,376 27,919 +827 Hover/Click
Mar24 230814 675.20 675.50 666.20 669.20 -5.40 1,434 13,614 +362 Hover/Click
May24 230814 658.10 660.00 651.10 653.80 -6.00 269 10,045 +68 Hover/Click
Aug24 230814 630.90 632.90 626.70 628.90 -5.60 63 3,112 +26 Hover/Click
Total Volume and Open Interest 8,196 96,404 +1,047  
Cotton(ICE) Weekly Monthly
Oct23 230814 88.60 88.60 86.69 87.65 -1.64 16 91 -7 Hover/Click
Dec23 230814 87.69 87.80 85.17 86.47 -1.42 17,629 132,992 -2,064 Hover/Click
Mar24 230814 87.49 87.49 85.13 86.31 -1.36 4,932 42,566 -292 Hover/Click
May24 230814 87.04 87.06 85.12 86.21 -1.33 2,033 11,199 +212 Hover/Click
Jul24 230814 86.45 86.45 84.75 85.69 -1.28 418 7,781 +99 Hover/Click
Oct24 230814 81.29 81.29 81.29 81.29 -1.07       Hover/Click
Total Volume and Open Interest 25,308 210,230 -2,029  
Crude Oil(NYM) Weekly Monthly
Sep23 230814 83.09 83.20 81.76 82.51 -0.68 362,188 225,789 -15,239 Hover/Click
Oct23 230814 82.46 82.51 81.19 81.92 -0.65 166,860 254,463 +7,438 Hover/Click
Nov23 230814 81.87 81.91 80.69 81.37 -0.65 96,780 156,358 +9,347 Hover/Click
Dec23 230814 81.37 81.38 80.21 80.86 -0.65 121,664 234,248 -292 Hover/Click
Jan24 230814 80.78 80.84 79.78 80.36 -0.64 31,888 79,699 +1,258 Hover/Click
Feb24 230814 80.16 80.31 79.28 79.87 -0.62 12,703 50,224 +422 Hover/Click
Mar24 230814 79.81 79.84 78.86 79.39 -0.59 17,009 63,260 +126 Hover/Click
Apr24 230814 78.75 79.35 78.45 78.93 -0.56 4,677 31,964 +138 Hover/Click
May24 230814 78.25 78.63 77.97 78.47 -0.54 3,882 26,130 +297 Hover/Click
Jun24 230814 78.16 78.41 77.46 78.01 -0.51 27,760 128,489 +294 Hover/Click
Jul24 230814 77.31 77.58 77.11 77.53 -0.48 4,486 26,576 +621 Hover/Click
Aug24 230814 76.81 77.23 76.72 77.07 -0.46 4,218 17,363 +242 Hover/Click
Sep24 230814 76.55 76.64 76.27 76.64 -0.42 7,593 39,249 +479 Hover/Click
Oct24 230814 75.95 76.22 75.75 76.22 -0.40 412 17,285 +174 Hover/Click
Nov24 230814 75.51 75.84 75.47 75.84 -0.38 430 19,609 +43 Hover/Click
Dec24 230814 75.68 75.78 75.00 75.47 -0.36 22,983 129,759 +774 Hover/Click
Total Volume and Open Interest 892,447 1,705,255 +6,590  
e-miNY Crude Oil(NYM)
Sep23 230814 83.050 83.200 81.775 82.500 -0.700 10,305 2,505 -395  
Oct23 230814 82.300 82.500 81.200 81.925 -0.650 1,170 920 -10  
Nov23 230814 81.725 81.875 80.725 81.375 -0.650 37 99 -4  
Dec23 230814 81.200 81.350 80.250 80.850 -0.650 97 342 -17  
Jan24 230814 80.200 80.350 79.800 80.350 -0.650 5 71 +1  
Feb24 230814 79.950 80.075 79.700 79.875 -0.625 3 15 +0  
Mar24 230814 79.600 79.750 79.300 79.400 -0.575 2 12 +0  
Apr24 230814 78.925 78.925 78.900 78.925 -0.575 13 14 +1  
May24 230814 78.200 78.475 78.200 78.475 -0.525 0 2 +0  
Jun24 230814 78.200 78.200 77.850 78.000 -0.525 2 31 -1  
Total Volume and Open Interest 11,636 4,086 -425  
NY Harbor ULSD(NYM) Weekly Monthly
Sep23 230814 311.52 313.44 305.72 308.83 -3.32 46,451 64,996 -2,421 Hover/Click
Oct23 230814 308.82 310.65 303.79 306.82 -2.77 39,507 64,118 +1,518 Hover/Click
Nov23 230814 302.52 304.15 298.09 300.74 -2.41 24,690 37,149 -111 Hover/Click
Dec23 230814 294.07 295.97 290.68 292.69 -2.46 22,579 48,270 -476 Hover/Click
Jan24 230814 286.89 291.19 286.48 288.23 -2.31 8,471 20,923 +17 Hover/Click
Feb24 230814 286.45 286.78 282.33 284.27 -2.05 4,413 13,061 +691 Hover/Click
Mar24 230814 281.31 282.03 277.71 279.68 -1.81 4,870 16,321 -444 Hover/Click
Apr24 230814 275.68 276.22 273.08 274.51 -1.50 2,068 10,590 +191 Hover/Click
May24 230814 272.77 272.85 269.48 270.99 -1.21 1,092 4,966 -13 Hover/Click
Jun24 230814 268.32 269.96 265.92 268.30 -0.96 2,481 15,300 -61 Hover/Click
Jul24 230814 267.82 268.12 265.88 267.39 -0.89 319 2,813 +15 Hover/Click
Aug24 230814 266.75 266.75 265.28 266.75 -0.86 243 1,538 +3 Hover/Click
Sep24 230814 265.89 267.53 265.01 266.25 -0.72 452 6,026 -106 Hover/Click
Oct24 230814 265.00 265.38 265.00 265.38 -0.71 119 964 +9 Hover/Click
Total Volume and Open Interest 158,388 324,161 -1,138  
RBOB Gasoline(NYM) Weekly Monthly
Sep23 230814 294.90 294.90 288.48 290.62 -5.87 67,169 99,216 -3,118 Hover/Click
Oct23 230814 268.97 268.97 263.96 265.96 -4.29 60,822 85,294 +1,920 Hover/Click
Nov23 230814 255.03 255.63 251.73 253.14 -3.74 36,936 53,898 +2,690 Hover/Click
Dec23 230814 244.47 245.13 241.87 243.06 -3.19 19,237 44,457 +431 Hover/Click
Jan24 230814 237.69 239.41 236.77 237.89 -2.65 7,920 32,451 +702 Hover/Click
Feb24 230814 237.13 237.31 235.30 236.57 -2.29 2,804 13,532 +462 Hover/Click
Mar24 230814 236.92 238.11 235.95 237.17 -2.12 1,595 14,863 -101 Hover/Click
Apr24 230814 256.94 256.94 254.80 256.00 -2.03 580 6,927 +49 Hover/Click
May24 230814 255.75 255.90 254.21 255.29 -2.05 411 2,527 -5 Hover/Click
Jun24 230814 253.23 253.62 252.00 253.06 -2.10 557 8,153 +106 Hover/Click
Total Volume and Open Interest 198,304 368,734 +3,115  
e-miNY RBOB Gasoline(NYM)
Sep23 230814 290.62 290.62 290.62 290.62 -5.87 1 2 +0  
Oct23 230814 265.96 265.96 265.96 265.96 -4.29        
Nov23 230814 253.14 253.14 253.14 253.14 -3.74        
Dec23 230814 243.06 243.06 243.06 243.06 -3.19        
Total Volume and Open Interest 1 2 +0  
Natural Gas(NYM) Weekly Monthly
Sep23 230814 2.776 2.827 2.749 2.795 +0.025 230,514 172,784 -34,305 Hover/Click
Oct23 230814 2.897 2.932 2.851 2.898 +0.016 102,463 128,058 -852 Hover/Click
Nov23 230814 3.350 3.399 3.318 3.364 +0.020 92,805 167,613 +12,421 Hover/Click
Dec23 230814 3.830 3.867 3.802 3.845 +0.032 30,079 64,677 +1,412 Hover/Click
Jan24 230814 4.019 4.059 4.006 4.041 +0.031 28,438 92,026 -864 Hover/Click
Feb24 230814 3.934 3.964 3.915 3.946 +0.031 8,233 37,362 -521 Hover/Click
Mar24 230814 3.600 3.625 3.585 3.607 +0.025 14,960 74,590 -289 Hover/Click
Apr24 230814 3.261 3.289 3.258 3.261 +0.003 17,835 70,140 +1,052 Hover/Click
May24 230814 3.245 3.273 3.242 3.244 -0.002 9,888 39,461 +1,349 Hover/Click
Jun24 230814 3.338 3.348 3.324 3.325 -0.001 2,170 17,954 +34 Hover/Click
Jul24 230814 3.440 3.441 3.416 3.418 -0.001 2,740 18,738 -217 Hover/Click
Aug24 230814 3.475 3.478 3.453 3.455 unch 2,614 15,671 +74 Hover/Click
Sep24 230814 3.439 3.463 3.437 3.441 +0.001 2,204 18,243 -145 Hover/Click
Oct24 230814 3.520 3.547 3.520 3.526 +0.001 3,662 43,186 -164 Hover/Click
Nov24 230814 3.894 3.897 3.876 3.886 +0.004 1,344 13,972 -31 Hover/Click
Dec24 230814 4.325 4.328 4.302 4.320 +0.012 1,469 18,062 +238 Hover/Click
Total Volume and Open Interest 554,792 1,158,458 -20,701  
Brent Crude Oil(ICE) Weekly Monthly
Oct23 230814 86.53 86.71 85.50 86.21 -0.60 337,572 432,857 -30,035 Hover/Click
Nov23 230814 85.90 86.03 84.86 85.51 -0.63 235,519 417,160 +7,465 Hover/Click
Dec23 230814 85.35 85.47 84.32 84.94 -0.65 215,878 330,678 +4,957 Hover/Click
Jan24 230814 84.81 84.96 83.87 84.45 -0.65 88,683 135,872 +2,161 Hover/Click
Feb24 230814 84.24 84.49 83.47 83.99 -0.64 45,417 119,359 -1,458 Hover/Click
Mar24 230814 83.81 84.03 83.00 83.54 -0.62 38,359 117,877 +1,076 Hover/Click
Apr24 230814 83.43 83.60 82.64 83.12 -0.59 8,526 37,733 -374 Hover/Click
May24 230814 82.95 83.17 82.25 82.72 -0.57 9,658 40,614 +621 Hover/Click
Jun24 230814 82.48 82.77 81.82 82.32 -0.54 34,702 118,098 +2,356 Hover/Click
Jul24 230814 82.00 82.28 81.53 81.92 -0.51 2,189 26,188 -101 Hover/Click
Aug24 230814 81.71 81.87 81.10 81.52 -0.50 1,591 23,874 -520 Hover/Click
Sep24 230814 81.29 81.51 80.72 81.13 -0.48 5,000 33,281 +1,653 Hover/Click
Oct24 230814 80.76 80.76 80.76 80.76 -0.45 522 16,927 +292 Hover/Click
Nov24 230814 80.38 80.38 80.38 80.38 -0.43 374 16,192 -55 Hover/Click
Total Volume and Open Interest 1,063,867 2,238,420 -9,960  
Gas Oil(ICE) Weekly Monthly
Sep23 230814 908.25 911.75 890.50 899.75 -17.25 96,030 167,274 -1,901 Hover/Click
Oct23 230814 895.00 898.75 879.75 888.25 -14.50 85,237 123,002 +3,390 Hover/Click
Nov23 230814 871.75 876.00 859.00 866.75 -12.50 52,392 68,756 +1,197 Hover/Click
Dec23 230814 847.50 851.25 835.75 843.00 -11.00 64,747 108,355 +1,271 Hover/Click
Jan24 230814 833.75 837.75 823.75 830.25 -10.75 14,716 34,690 +1,683 Hover/Click
Feb24 230814 824.25 826.50 813.25 820.00 -10.25 8,273 31,861 +922 Hover/Click
Mar24 230814 813.50 815.75 803.25 810.25 -9.25 10,686 40,333 -383 Hover/Click
Apr24 230814 803.50 804.75 793.25 800.75 -8.50 3,304 16,447 +395 Hover/Click
May24 230814 791.25 797.00 786.75 793.00 -7.75 2,196 14,064 +613 Hover/Click
Jun24 230814 786.50 789.75 777.50 785.50 -6.75 7,283 37,445 -233 Hover/Click
Total Volume and Open Interest 352,164 717,809 +6,331  
WTI Crude Oil(ICE) Weekly Monthly
Sep23 230814 83.00 83.18 81.80 82.51 -0.68 33,251 63,434 -3,231 Hover/Click
Oct23 230814 82.28 82.49 81.22 81.92 -0.65 59,449 89,407 +4,222 Hover/Click
Nov23 230814 81.42 81.89 80.76 81.37 -0.65 38,822 41,913 +3,218 Hover/Click
Dec23 230814 80.57 81.37 80.31 80.86 -0.65 36,791 118,495 +447 Hover/Click
Jan24 230814 80.30 80.86 79.95 80.36 -0.64 13,391 16,295 -1 Hover/Click
Feb24 230814 80.00 80.00 79.69 79.87 -0.62 2,927 10,766 +68 Hover/Click
Mar24 230814 79.51 79.51 79.00 79.39 -0.59 2,722 15,580 +458 Hover/Click
Apr24 230814 78.93 78.93 78.93 78.93 -0.56 203 7,709 +78 Hover/Click
May24 230814 78.47 78.47 78.47 78.47 -0.54 115 5,008 -26 Hover/Click
Jun24 230814 78.06 78.06 78.01 78.01 -0.51 3,772 42,834 +238 Hover/Click
Jul24 230814 77.53 77.53 77.53 77.53 -0.48 37 5,843 -8 Hover/Click
Aug24 230814 77.07 77.07 77.07 77.07 -0.46 33 4,996 +20 Hover/Click
Sep24 230814 76.64 76.64 76.64 76.64 -0.42 59 11,662 +22 Hover/Click
Oct24 230814 76.22 76.22 76.22 76.22 -0.40 0 2,698 +0 Hover/Click
Nov24 230814 75.84 75.84 75.84 75.84 -0.38 0 3,830 +0 Hover/Click
Dec24 230814 75.51 75.51 75.37 75.47 -0.36 2,528 46,786 +500 Hover/Click
Total Volume and Open Interest 194,711 537,959 +5,827  
US Dollar Index(ICE) Weekly Monthly
Sep23 230814 102.715 103.325 102.630 103.058 +0.368 17,705 28,367 -28 Hover/Click
Dec23 230814 102.400 102.980 102.340 102.713 +0.373 101 683 +26 Hover/Click
Mar24 230814 102.000 102.313 102.000 102.313 +0.327 0 4 +0 Hover/Click
Total Volume and Open Interest 17,806 29,055 -2  
Australian Dollar(CME) Weekly Monthly
Sep23 230814 65.04 65.11 64.61 64.87 -0.14 85,399 181,466 +2,808 Hover/Click
Dec23 230814 65.23 65.30 64.82 65.07 -0.14 202 2,328 +67 Hover/Click
Mar24 230814 65.25 65.25 65.25 65.25 -0.14 3 101 +3 Hover/Click
Total Volume and Open Interest 85,982 184,661 +3,038  
British Pound(CME) Weekly Monthly
Sep23 230814 127.00 127.18 126.19 126.78 -0.23 93,753 196,644 +3,380 Hover/Click
Dec23 230814 126.79 127.16 126.21 126.78 -0.23 154 11,347 -3 Hover/Click
Mar24 230814 126.95 127.13 126.20 126.74 -0.24 1 240 +1 Hover/Click
Total Volume and Open Interest 94,930 209,605 +3,738  
Canadian Dollar(CME) Weekly Monthly
Sep23 230814 74.42 74.45 74.22 74.27 -0.13 66,565 138,718 +3,752 Hover/Click
Dec23 230814 74.53 74.54 74.32 74.36 -0.13 171 4,557 +55 Hover/Click
Mar24 230814 74.45 74.45 74.45 74.45 -0.14 5 348 +5 Hover/Click
Jun24 230814 74.49 74.66 74.46 74.49 -0.13 1 87 +1 Hover/Click
Total Volume and Open Interest 66,889 144,230 +3,862  
Japanese Yen(CME) Weekly Monthly
Sep23 230814 69.37 69.51 69.06 69.10 -0.27 150,229 235,270 +6,437 Hover/Click
Dec23 230814 70.37 70.52 70.07 70.11 -0.27 850 3,158 +269 Hover/Click
Mar24 230814 71.46 71.46 71.18 71.19 -0.27 2 70 +1 Hover/Click
Total Volume and Open Interest 152,182 239,118 +6,676  
Swiss Franc(CME) Weekly Monthly
Sep23 230814 114.52 114.63 113.70 114.19 -0.39 19,682 41,552 -539 Hover/Click
Dec23 230814 115.68 115.74 114.82 115.31 -0.39 144 837 +95 Hover/Click
Mar24 230814 116.20 116.91 116.06 116.51 -0.38 1 127 +1 Hover/Click
Total Volume and Open Interest 19,841 42,682 -433  
EuroFX(CME) Weekly Monthly
Sep23 230814 109.67 109.78 108.92 109.23 -0.47 206,554 744,986 +1,172 Hover/Click
Dec23 230814 110.15 110.26 109.42 109.70 -0.48 1,642 8,975 -35 Hover/Click
Mar24 230814 110.42 110.46 110.00 110.25 -0.48 17 1,822 -1 Hover/Click
Total Volume and Open Interest 210,802 762,449 +1,260  
Mexican Peso(CME) Weekly Monthly
Sep23 230814 584.50 585.75 580.00 582.50 -1.50 62,301 224,731 -805 Hover/Click
Dec23 230814 574.25 575.75 570.25 572.75 -1.38 3,790 3,088 +3,004 Hover/Click
Total Volume and Open Interest 66,126 227,840 +2,171  
Brazilian Real(CME) Weekly Monthly
Sep23 230814 202.40 203.30 200.45 200.80 -2.45 8,011 44,266 -659 Hover/Click
Oct23 230814 202.00 202.25 199.60 199.95 -2.50 48 240 -30  
Nov23 230814 199.10 199.10 198.80 199.10 -2.45 0 5 +0  
Dec23 230814 201.50 201.50 198.45 198.45 -2.45 0 2 +0 Hover/Click
Total Volume and Open Interest 8,059 44,513 -689  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230814 120~250 121~090 120~060 120~220 -0~020 448,563 1,310,726 +11,351 Hover/Click
Dec23 230814 120~250 121~150 120~140 120~290 -0~020 4,184 30,571 +2,536 Hover/Click
Mar24 230814 120~310 120~310 120~310 120~310 -0~020 1 3 +1 Hover/Click
Total Volume and Open Interest 452,748 1,341,300 +13,888  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230814 110~055 110~100 109~245 110~000 -0~060 1,957,382 4,815,979 -30,254 Hover/Click
Dec23 230814 110~230 110~260 110~085 110~160 -0~065 15,603 43,999 +6,337 Hover/Click
Mar24 230814 111~095 111~095 111~010 111~030 -0~065 0 10 +0 Hover/Click
Total Volume and Open Interest 1,972,985 4,859,988 -23,917  
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230814 106~090 106~114 105~312 106~022 -0~070 1,553,288 5,661,984 -15,997 Hover/Click
Dec23 230814 106~250 106~282 106~160 106~192 -0~072 45,594 87,444 +31,352 Hover/Click
Mar24 230814 107~076 107~076 107~076 107~076 -0~072       Hover/Click
Total Volume and Open Interest 1,598,882 5,749,428 +15,355  
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230814 101~150 101~155 101~102 101~106 -0~044 681,783 3,764,608 +44,399 Hover/Click
Dec23 230814 101~282 101~302 101~245 101~251 -0~047 10,917 16,479 +9,913 Hover/Click
Mar24 230814 102~131 102~131 102~131 102~131 -0~047 0 2 +0 Hover/Click
Total Volume and Open Interest 692,700 3,781,089 +54,312  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230814 94.485 94.485 94.445 94.455 -0.025 39,720 167,833 +3,667  
Dec23 230814 94.260 94.265 94.180 94.200 -0.065 45,323 176,175 -5,578  
Mar24 230814 94.225 94.230 94.130 94.150 -0.080 25,074 168,387 -1,101  
Jun24 230814 94.310 94.315 94.210 94.225 -0.085 25,420 113,576 -1,115  
Sep24 230814 94.480 94.490 94.370 94.385 -0.095 20,438 94,135 +174  
Dec24 230814 94.685 94.695 94.575 94.590 -0.100 23,389 181,194 +681  
Mar25 230814 94.870 94.875 94.760 94.775 -0.095 13,173 75,948 +256  
Jun25 230814 95.015 95.030 94.925 94.935 -0.090 13,939 89,219 +993  
Sep25 230814 95.145 95.160 95.070 95.075 -0.080 4,952 40,788 -280  
Dec25 230814 95.265 95.280 95.190 95.200 -0.070 5,187 65,528 -342  
Mar26 230814 95.360 95.380 95.300 95.305 -0.060 4,263 42,793 -280  
Jun26 230814 95.445 95.465 95.390 95.395 -0.055 5,048 40,102 -964  
Sep26 230814 95.515 95.535 95.460 95.465 -0.050 2,641 17,465 -145  
Dec26 230814 95.565 95.600 95.525 95.525 -0.050 2,115 19,694 +123  
Mar27 230814 95.640 95.660 95.580 95.580 -0.055 1,750 15,557 -169  
Jun27 230814 95.695 95.710 95.630 95.630 -0.055 1,248 8,722 -1  
Sep27 230814 95.720 95.740 95.670 95.670 -0.050 840 4,843 -56  
Dec27 230814 95.750 95.760 95.700 95.700 -0.045 679 4,893 -92  
Total Volume and Open Interest 235,746 1,507,513 -4,371  
Ultra T-Bond(CBOT)
Sep23 230814 126~21 127~12 126~00 126~17 -0~05 314,025 1,563,269 +6,603  
Dec23 230814 128~07 129~02 127~22 128~06 -0~06 4,723 17,838 +4,055  
Mar24 230814 129~12 129~12 129~12 129~12 -0~06        
Total Volume and Open Interest 318,748 1,581,107 +10,658  
Ultra 10-Yr T-Note(CBOT)
Sep23 230814 114~300 115~035 114~150 114~245 -0~050 437,707 1,824,368 +9,891  
Dec23 230814 115~140 115~215 115~010 115~110 -0~050 867 2,440 +479  
Mar24 230814 115~040 115~040 115~040 115~040 -0~050        
Total Volume and Open Interest 438,574 1,826,808 +10,370  
30 Day Federal Funds(CBOT)
Aug23 230814 94.673 94.673 94.670 94.670 unch 54,823 391,207 +15,066  
Sep23 230814 94.660 94.665 94.660 94.660 unch 29,350 105,224 +7,833  
Oct23 230814 94.645 94.645 94.640 94.640 -0.005 209,978 354,394 +11,103  
Nov23 230814 94.580 94.580 94.565 94.570 -0.010 75,985 218,910 -7,634  
Dec23 230814 94.590 94.590 94.575 94.575 -0.015 20,779 80,343 +235  
Jan24 230814 94.605 94.605 94.585 94.585 -0.020 95,168 159,030 -17,977  
Total Volume and Open Interest 558,480 1,509,806 +10,003  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230814 146.78 146.92 146.49 146.61 -0.39 1,789 17,155 +374 Hover/Click
Dec23 230814 146.12 146.12 146.12 146.12 -0.13 1 7 +1 Hover/Click
Mar24 230814 146.12 146.12 146.12 146.12 -0.13       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Sep23 230814 130.12 131.00 129.88 130.30 -0.32 56,422 200,005 -5,550  
Dec23 230814 129.32 130.68 129.32 130.22 -0.30 422 9,425 +394  
Mar24 230814 129.80 129.80 129.80 129.80 -0.32 0 3 +0  
Total Volume and Open Interest 56,844 209,433 +209,433  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230814 131.31 131.67 131.13 131.27 -0.20 470,625 1,194,283 -48,886 Hover/Click
Dec23 230814 130.80 131.07 130.58 130.72 -0.20 79 6,036 -455 Hover/Click
Mar24 230814 130.75 130.75 130.75 130.75 -0.20       Hover/Click
Total Volume and Open Interest 470,704 1,200,319 +1,200,319  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230814 115.33 115.51 115.21 115.26 -0.13 462,759 1,243,552 +2,233 Hover/Click
Dec23 230814 116.64 116.70 116.49 116.49 -0.14 484 3,153 +430 Hover/Click
Mar24 230814 116.26 116.26 116.26 116.26 -0.13 1 1 +0 Hover/Click
Total Volume and Open Interest 463,244 1,246,706 +1,246,706  
Euro-Schatz(EUREX)
Sep23 230814 104.96 105.03 104.94 104.94 -0.04 344,716 1,840,767 -22,357  
Dec23 230814 105.34 105.35 105.29 105.29 -0.06 3 1,447 +2  
Mar24 230814 104.78 104.78 104.78 104.78 -0.04        
Total Volume and Open Interest 344,719 1,842,214 +1,842,214  
3-Mth Euribor(EUREX)
Sep23 230814 96.135 96.135 96.135 96.135 -0.015 0 69 +0  
Dec23 230814 96.075 96.075 96.075 96.075 -0.020 0 19 +0  
Mar24 230814 96.135 96.135 96.135 96.135 -0.025 0 125 +0  
Total Volume and Open Interest 0 336 +336  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230814 93~14 93~24 93~00 93~06 -0~14 120,222 491,236 -8,670 Hover/Click
Dec23 230814 93~20 93~28 93~05 93~11 -0~15 1 74 +1 Hover/Click
Total Volume and Open Interest 120,223 491,310 -8,669  
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 230814 96.150 96.155 96.125 96.130 -0.015 90,551 525,800 -4,085  
Dec23 230814 96.105 96.105 96.065 96.070 -0.020 132,824 531,382 +7,511  
Mar24 230814 96.160 96.170 96.125 96.130 -0.025 82,427 493,110 +3,035  
Total Volume and Open Interest 765,796 3,687,368 +5,717  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230814 95.79 95.79 95.77 95.78 -0.01 17,365 219,600 -1,820  
Dec23 230814 95.65 95.66 95.62 95.64 -0.01 23,668 197,549 -3,176  
Mar24 230814 95.62 95.63 95.57 95.59 -0.03 14,650 138,750 -3,903  
Jun24 230814 95.65 95.67 95.58 95.61 -0.04 8,556 118,675 +75  
Sep24 230814 95.75 95.77 95.66 95.69 -0.06 5,145 90,723 -458  
Dec24 230814 95.88 95.90 95.78 95.82 -0.07 4,226 67,559 -472  
Mar25 230814 95.99 96.02 95.89 95.93 -0.08 2,863 37,952 -797  
Jun25 230814 96.09 96.11 95.98 96.02 -0.08 1,743 30,675 +102  
Sep25 230814 96.17 96.17 96.04 96.08 -0.09 190 1,377 +37  
Dec25 230814 96.10 96.11 96.10 96.11 -0.08 227 1,068 +150  
Total Volume and Open Interest 78,720 905,136 -10,333  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230814 95.89 95.91 95.80 95.81 -0.09 121,893 1,017,501 -4,197  
Dec23 230814 95.81 95.81 95.81 95.81 -0.09        
Total Volume and Open Interest 121,893 1,017,501 -4,197  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230814 96.17 96.20 96.08 96.10 -0.08 170,652 746,531 -6,996  
Dec23 230814 96.10 96.10 96.10 96.10 -0.08        
Total Volume and Open Interest 170,652 746,531 -6,996  
Gold(CMX) Weekly Monthly
Aug23 230814 1909.3 1912.6 1903.3 1910.6 -2.3 178 158 -353 Hover/Click
Oct23 230814 1926.8 1929.2 1915.8 1925.2 -2.5 6,726 33,293 -446 Hover/Click
Dec23 230814 1945.6 1948.2 1934.2 1944.0 -2.6 168,264 367,700 +1,145 Hover/Click
Feb24 230814 1965.0 1967.9 1954.7 1963.9 -2.6 2,223 14,447 -56 Hover/Click
Apr24 230814 1983.9 1985.7 1974.1 1983.0 -2.8 742 7,373 +307 Hover/Click
Jun24 230814 2003.1 2003.1 1993.6 2002.0 -2.9 210 2,646 -47 Hover/Click
Aug24 230814 2020.5 2020.6 2019.8 2020.0 -3.3 85 1,036 +22 Hover/Click
Oct24 230814 2037.3 2037.3 2037.3 2037.3 -3.5 84 61 +12 Hover/Click
Dec24 230814 2055.4 2055.4 2051.0 2054.3 -3.4 48 781 +17 Hover/Click
Feb25 230814 2070.5 2070.5 2070.5 2070.5 -2.9 2 2 +2 Hover/Click
Apr25 230814 2086.3 2086.3 2086.3 2086.3 -2.9 2 2 +2 Hover/Click
Jun25 230814 2101.0 2101.0 2101.0 2101.0 -2.9 0 290 +0 Hover/Click
Total Volume and Open Interest 179,336 430,408 +525  
Silver(CMX) Weekly Monthly
Sep23 230814 2274.0 2282.0 2241.0 2270.8 -3.5 75,605 71,333 -5,854 Hover/Click
Dec23 230814 2307.0 2315.5 2274.5 2303.4 -4.8 19,634 60,054 +5,454 Hover/Click
Mar24 230814 2339.5 2347.5 2310.0 2338.4 -6.4 1,380 3,410 +79 Hover/Click
May24 230814 2361.0 2367.5 2343.0 2362.8 -7.6 410 1,383 +79 Hover/Click
Jul24 230814 2382.0 2385.1 2382.0 2385.1 -9.0 109 557 +15 Hover/Click
Sep24 230814 2406.0 2409.0 2406.0 2409.0 -9.1 28 128 +14 Hover/Click
Dec24 230814 2439.3 2439.3 2439.3 2439.3 -9.1 0 22 +0 Hover/Click
Total Volume and Open Interest 97,428 137,489 -87  
Platinum(NYMEX) Weekly Monthly
Oct23 230814 915.5 919.0 893.6 906.8 -7.8 24,833 75,234 -1,424 Hover/Click
Jan24 230814 925.3 925.3 900.9 913.2 -8.3 449 5,950 +61 Hover/Click
Apr24 230814 930.6 931.1 908.4 920.6 -7.8 239 647 -85 Hover/Click
Jul24 230814 922.3 927.2 922.3 927.2 -7.7 2 42 +1 Hover/Click
Total Volume and Open Interest 25,530 81,898 -1,448  
Palladium(NYMEX) Weekly Monthly
Sep23 230814 1303.50 1317.00 1248.50 1272.90 -36.20 5,489 14,428 -590 Hover/Click
Dec23 230814 1309.00 1321.00 1258.00 1279.70 -35.80 1,589 6,055 +458 Hover/Click
Mar24 230814 1279.00 1290.20 1275.50 1290.20 -35.20 36 34 -29 Hover/Click
Total Volume and Open Interest 7,117 20,521 -161  
Copper(CMX) Weekly Monthly
Sep23 230814 371.85 374.20 368.70 372.55 +0.65 81,244 92,530 -1,733 Hover/Click
Dec23 230814 376.25 378.10 372.70 375.85 -0.10 32,322 87,788 +5,388 Hover/Click
Mar24 230814 378.95 380.30 375.20 378.00 -0.45 4,349 30,466 +775 Hover/Click
May24 230814 377.75 381.10 376.55 379.20 -0.60 964 8,112 -30 Hover/Click
Jul24 230814 381.85 381.85 379.40 380.05 -0.75 149 1,287 +42 Hover/Click
Total Volume and Open Interest 119,997 226,905 +4,490  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230814 35391 35456 35226 35371 +20 206,767 104,689 +416 Hover/Click
Dec23 230814 35720 35772 35565 35700 +20 388 591 +44 Hover/Click
Mar24 230814 35915 36005 35915 35915 +20 0 13 +0 Hover/Click
Jun24 230814 36005 36005 36005 36005 +17 0 2 +0 Hover/Click
Total Volume and Open Interest 207,155 105,295 +460  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230814 4485.00 4507.75 4465.00 4506.00 +25.25 2,227,022 2,198,539 +18,799 Hover/Click
Dec23 230814 4535.00 4557.50 4515.00 4555.75 +25.75 4,319 31,419 +600 Hover/Click
Mar24 230814 4591.50 4609.75 4569.00 4608.00 +25.75 248 2,272 -93 Hover/Click
Jun24 230814 4651.00 4660.50 4629.75 4660.50 +27.00 0 1,308 +0 Hover/Click
Total Volume and Open Interest 2,231,589 2,235,737 +19,306  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230814 15104.00 15282.00 15020.75 15270.25 +174.50 807,104 256,315 -5,385 Hover/Click
Dec23 230814 15291.25 15471.25 15215.25 15462.25 +174.75 2,117 9,679 +29 Hover/Click
Mar24 230814 15485.00 15672.00 15425.75 15663.25 +178.50 112 223 +79 Hover/Click
Total Volume and Open Interest 809,333 266,343 -5,277  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230814 2672.70 2679.10 2647.80 2674.70 +4.80 11,280 39,450 -124 Hover/Click
Dec23 230814 2693.00 2696.20 2680.00 2693.00 +5.00       Hover/Click
Mar24 230814 2710.90 2710.90 2710.90 2710.90 +3.00       Hover/Click
Total Volume and Open Interest 11,280 39,450 -124  
Volatility Index(CBOE)
Aug23 230814 15.35 15.90 14.80 14.85 -0.50 174,082 76,033 -13,437  
Sep23 230814 17.00 17.60 16.70 16.78 -0.27 120,996 166,436 +12,706  
Oct23 230814 17.85 18.21 17.45 17.60 -0.22 37,076 53,176 +5,052  
Nov23 230814 18.26 18.57 17.95 18.01 -0.26 13,363 25,274 -28  
Total Volume and Open Interest 359,116 384,415 +5,025  
S & P 600(CME)
Sep23 230814 1241.50 1241.50 1233.90 1241.50 -7.10 2 538 +1  
Dec23 230814 1254.70 1254.70 1254.70 1254.70 -7.20        
Total Volume and Open Interest 2 538 +1  
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230814 1932.30 1939.30 1907.20 1928.10 -3.10 203,460 524,121 +6,973 Hover/Click
Dec23 230814 1954.00 1958.70 1927.90 1948.00 -3.20 276 2,431 +9 Hover/Click
Mar24 230814 1965.00 1973.10 1950.80 1965.00 -5.40 1 16 +0 Hover/Click
Total Volume and Open Interest 203,737 526,568 +6,982  
Nikkei 225(CME)
Sep23 230814 32475 32620 32035 32315 -155 6,518 16,566 +561  
Dec23 230814 32370 32460 31915 32175 -135 5 51 +0  
Total Volume and Open Interest 6,523 16,617 +561  
Nikkei 225(SGX) Weekly Monthly
Sep23 230814 32630 32660 32015 32110 -440 29,288 130,901 +664  
Dec23 230814 32300 32300 31835 31880 -445 3 9,534 +7  
Mar24 230814 31815 31815 31815 31815 -445 0 581 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Sep23 230814 32570 32815 32010 32090 -470 707,293 445,886 -6,544  
Dec23 230814 32335 32580 31785 31870 -120 26,442 21,247 -797  
Mar24 230814 32275 32500 31720 31790 -130 1,112 4,050 -35  
Total Volume and Open Interest 769,928 605,227 +38,449  
Nikkei 225(JPX)
Sep23 230814 32570 32810 32010 32090 -470 43,633 205,228 -868  
Dec23 230814 32360 32580 31790 31870 -460 294 44,883 -9  
Mar24 230814 32290 32450 31740 31790 -470 1 6,099 +0  
Total Volume and Open Interest 43,928 304,159 -790  
Nikkei 225(CME) Yen
Sep23 230814 32460 32600 32015 32295 -160 25,370 50,408 +1,039  
Dec23 230814 32130 32350 31800 32065 -160 18 235 +2  
Mar24 230814 32015 32015 32015 32015 -125        
Total Volume and Open Interest 25,388 50,644 +1,039  
Nikkei 225(CME) e-Mini Yen
Sep23 230814 32295 32295 32295 32295 -160        
Dec23 230814 32065 32065 32065 32065 -160        
Mar24 230814 32015 32015 32015 32015 -125        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug23 230814 7323.0 7378.0 7314.0 7353.5 +8.0 55,555 183,445 -805  
Sep23 230814 7347.5 7398.0 7337.0 7375.0 +8.0 1,670 5,756 +14  
Oct23 230814 7395.0 7395.0 7395.0 7395.0 +8.0        
Dec23 230814 7429.0 7429.0 7429.0 7429.0 +9.0 1 19 +16  
Mar24 230814 7496.5 7496.5 7496.5 7496.5 +10.0        
Jun24 230814 7401.5 7401.5 7401.5 7401.5 +9.0        
Total Volume and Open Interest 57,226 189,221 +189,221  
Hang Seng Index(HKFE) Weekly Monthly
Aug23 230814 19082 19082 18548 18729 -360 110,754 91,773 -1,242  
Sep23 230814 19055 19055 18540 18712 -364 2,127 10,307 +650  
Oct23 230814 18833 18833 18613 18809 -354 0 3 +0  
Total Volume and Open Interest 112,948 113,747 -561  
DAX(EUREX) Weekly Monthly
Sep23 230814 15924.0 15996.0 15807.0 15950.0 +63.0 66,315 64,575 -870  
Dec23 230814 16095.0 16103.0 16048.0 16103.0 +65.0 10 102 +1  
Mar24 230814 16269.0 16269.0 16269.0 16269.0 +68.0 0 6 +0  
Total Volume and Open Interest 66,325 64,683 +64,683  
Mini-DAX(EUREX)
Sep23 230814 15922.0 15996.0 15811.0 15950.0 +63.0 49,298 12,984 +432  
Dec23 230814 15970.0 16132.0 15970.0 16103.0 +65.0 69 143 +46  
Mar24 230814 16269.0 16269.0 16269.0 16269.0 +68.0 0 3 +0  
Total Volume and Open Interest 49,367 13,130 +13,130  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230814 4346 4360 4315 4341 +4 898,561 2,912,530 +29,933  
Dec23 230814 4385 4385 4354 4370 +4 834 75,062 +381  
Mar24 230814 4402 4402 4402 4402 +5 0 14,396 +0  
Total Volume and Open Interest 899,395 3,018,199 +3,018,199  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230814 11105 11145 11080 11123 +25 22,071 134,782 -1,206  
Dec23 230814 11137 11162 11137 11159 +24 16 731 +7  
Mar24 230814 11113 11113 11113 11113 +24 0 94 +0  
Total Volume and Open Interest 22,087 135,607 +135,607  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230814 7552.00 7560.00 7485.50 7510.50 -24.00 96,313 545,829 +1,283  
Dec23 230814 7570.00 7570.50 7550.00 7570.00 -24.50 7 875 +1  
Mar24 230814 7610.00 7610.00 7610.00 7610.00 -24.00 0 261 +0  
Total Volume and Open Interest 96,320 547,959 +1,284  
SPI 200(SFE) Weekly Monthly
Sep23 230814 7285.0 7289.0 7193.0 7219.0 -62.0 34,951 257,972 +2,091  
Dec23 230814 7266.0 7266.0 7266.0 7266.0 -62.0 0 496 +0  
Mar24 230814 7199.0 7199.0 7199.0 7199.0 -62.0        
Total Volume and Open Interest 34,972 258,731 +2,077  
FTSE MIB(ISE)
Sep23 230814 28280.00 28605.00 28260.00 28541.00 +161.00 15,909 91,570 +222  
Dec23 230814 28565.00 28615.00 28300.00 28571.00 +156.00 57 936 +40  
Mar24 230814 28466.00 28466.00 28466.00 28466.00 +156.00        
Total Volume and Open Interest 15,966 92,506 +262  
KOSPI 200(KFE)
Sep23 230814 339.30 340.05 335.80 337.25 -3.20 183,314 269,688 -6,106  
Dec23 230814 341.15 341.90 337.75 339.00 -3.30 381 27,858 -201  
Mar24 230814 340.55 341.30 337.20 338.55 -5.25 8 19,723 +502  
Total Volume and Open Interest 183,703 343,351 +343,351  
GSCI(CME) Weekly Monthly
Aug23 230814 589.90 591.05 587.00 588.05 -6.30 283 117 -186  
Sep23 230814 591.15 591.15 584.30 584.80 -6.60 289 523 +133  
Oct23 230814 582.30 582.30 582.30 582.30 -11.60        
Total Volume and Open Interest 572 640 -53  
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