Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue August 15, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep23 230815 1344.25 1349.00 1319.50 1323.25 -29.75 13,326 34,257 -762 Hover/Click
Nov23 230815 1317.50 1334.50 1303.00 1305.25 -20.75 124,247 304,944 +3,496 Hover/Click
Jan24 230815 1325.25 1342.75 1313.25 1315.50 -19.25 31,921 69,550 +274 Hover/Click
Mar24 230815 1324.00 1344.50 1317.75 1320.25 -16.50 23,789 93,975 +2,778 Hover/Click
May24 230815 1330.50 1346.25 1321.25 1324.00 -14.75 12,808 66,614 +1,332 Hover/Click
Jul24 230815 1328.00 1344.25 1320.75 1324.00 -13.25 8,171 35,164 +1,150 Hover/Click
Aug24 230815 1309.50 1325.50 1304.25 1307.50 -11.75 484 1,924 +57 Hover/Click
Sep24 230815 1276.50 1286.75 1269.00 1270.75 -10.50 93 1,150 +22 Hover/Click
Nov24 230815 1258.25 1271.25 1253.25 1256.25 -9.50 2,343 20,624 +571 Hover/Click
Jan25 230815 1271.00 1271.75 1259.75 1261.75 -9.25 30 453 +10 Hover/Click
Mar25 230815 1250.50 1250.50 1249.75 1250.50 -9.50 18 25 +0 Hover/Click
May25 230815 1257.00 1257.00 1246.75 1246.75 -9.00 31 963 +12 Hover/Click
Jul25 230815 1249.00 1249.00 1249.00 1249.00 -9.00 7 86 +2 Hover/Click
Aug25 230815 1238.25 1238.25 1238.25 1238.25 -9.00       Hover/Click
Total Volume and Open Interest 217,298 630,259 +8,920  
Soybean Meal(CBOT) Weekly Monthly
Sep23 230815 413.50 416.20 403.10 403.80 -11.50 23,565 71,084 -295 Hover/Click
Oct23 230815 395.20 397.80 384.20 384.80 -11.50 18,035 68,342 +488 Hover/Click
Dec23 230815 390.50 393.40 379.80 380.50 -11.50 49,335 204,141 +1,758 Hover/Click
Jan24 230815 386.50 388.90 376.70 377.10 -10.70 17,081 59,354 -84 Hover/Click
Mar24 230815 378.80 381.00 370.40 371.00 -9.20 10,412 36,270 -34 Hover/Click
May24 230815 373.40 376.30 366.80 367.40 -8.30 5,777 24,788 +957 Hover/Click
Jul24 230815 373.50 376.20 367.60 368.10 -7.60 3,338 13,544 +327 Hover/Click
Aug24 230815 369.10 373.60 365.90 366.20 -7.00 511 2,767 +207 Hover/Click
Sep24 230815 368.30 369.90 362.90 363.20 -6.50 179 2,077 +44 Hover/Click
Oct24 230815 360.80 361.10 359.10 359.60 -6.30 274 1,493 +95 Hover/Click
Total Volume and Open Interest 129,172 487,114 +3,456  
Soybean Oil(CBOT) Weekly Monthly
Sep23 230815 65.06 66.66 64.67 65.90 +0.85 20,933 71,883 -3,043 Hover/Click
Oct23 230815 62.45 64.13 62.01 63.33 +0.81 13,594 53,199 -514 Hover/Click
Dec23 230815 61.15 62.69 60.71 61.88 +0.73 45,846 186,427 -1,098 Hover/Click
Jan24 230815 60.66 62.15 60.24 61.36 +0.69 8,730 56,903 +526 Hover/Click
Mar24 230815 60.16 61.57 59.75 60.77 +0.61 6,865 39,081 +525 Hover/Click
May24 230815 59.73 61.12 59.34 60.30 +0.54 3,194 26,909 +617 Hover/Click
Jul24 230815 58.85 60.60 58.85 59.74 +0.49 1,252 24,710 -44 Hover/Click
Aug24 230815 58.41 59.66 58.41 59.04 +0.44 323 2,653 -271 Hover/Click
Sep24 230815 57.83 59.13 57.73 58.29 +0.40 337 2,146 +253 Hover/Click
Oct24 230815 57.03 58.34 56.90 57.49 +0.36 66 1,168 +32 Hover/Click
Total Volume and Open Interest 101,212 472,646 -3,025  
Canola(WCE) Weekly Monthly
Nov23 230815 766.6 787.8 764.0 777.4 +6.6 18,729 142,207 +135 Hover/Click
Jan24 230815 771.5 793.5 769.8 783.5 +7.1 6,123 72,711 +1,384 Hover/Click
Mar24 230815 774.2 796.1 772.5 786.7 +7.6 1,293 20,328 -110 Hover/Click
May24 230815 774.9 795.3 774.9 786.4 +6.8 219 9,350 +110 Hover/Click
Jul24 230815 772.2 790.3 772.2 781.7 +5.0 82 3,519 +9 Hover/Click
Total Volume and Open Interest 26,458 251,177 +1,531  
Corn(CBOT) Weekly Monthly
Sep23 230815 474.00 474.00 462.00 464.00 -11.75 174,425 241,506 -27,510 Hover/Click
Dec23 230815 485.00 485.50 473.75 475.50 -12.25 258,751 616,390 +13,737 Hover/Click
Mar24 230815 498.50 499.00 487.75 489.25 -12.25 58,796 168,110 +5,943 Hover/Click
May24 230815 507.50 507.75 496.25 498.00 -12.00 25,194 59,216 +1,125 Hover/Click
Jul24 230815 512.25 512.50 501.75 503.25 -11.75 20,175 77,064 +545 Hover/Click
Sep24 230815 505.25 507.00 498.25 499.25 -9.50 4,558 30,706 +776 Hover/Click
Dec24 230815 509.00 510.25 502.25 503.75 -6.50 9,433 61,657 +1,254 Hover/Click
Mar25 230815 517.50 520.00 513.50 514.50 -6.00 184 1,932 +65 Hover/Click
May25 230815 523.25 523.25 519.25 519.75 -5.50 10 94 +7 Hover/Click
Jul25 230815 524.00 524.00 519.50 520.50 -5.25 2 223 +0 Hover/Click
Total Volume and Open Interest 551,600 1,259,502 -4,055  
Wheat(CBOT) Weekly Monthly
Sep23 230815 618.50 619.00 595.75 598.50 -17.50 72,254 85,608 -9,362 Hover/Click
Dec23 230815 644.50 644.50 621.75 623.75 -17.75 67,306 164,315 +12,253 Hover/Click
Mar24 230815 667.50 667.50 648.25 649.25 -18.25 25,487 54,552 +5,350 Hover/Click
May24 230815 681.50 682.00 663.50 664.50 -18.25 8,270 20,960 +1,250 Hover/Click
Jul24 230815 686.25 688.75 670.75 671.75 -17.75 4,173 23,436 +851 Hover/Click
Sep24 230815 700.00 700.00 680.75 681.50 -17.25 1,046 3,189 +143 Hover/Click
Total Volume and Open Interest 179,228 360,127 +10,686  
Wheat(KCBT) Weekly Monthly
Sep23 230815 750.50 754.75 735.50 737.50 -13.00 22,450 41,286 -4,861 Hover/Click
Dec23 230815 759.25 763.00 742.75 745.50 -13.75 25,175 85,913 +2,065 Hover/Click
Mar24 230815 766.50 768.25 747.50 750.75 -13.75 12,784 35,647 +1,232 Hover/Click
May24 230815 769.25 770.50 750.75 753.25 -14.50 4,239 12,487 +1,104 Hover/Click
Jul24 230815 750.50 754.25 735.50 736.00 -16.00 1,609 6,374 +297 Hover/Click
Sep24 230815 752.75 756.50 738.25 738.25 -16.75 158 1,179 -14 Hover/Click
Dec24 230815 762.25 764.00 747.50 747.50 -15.50 99 974 -7 Hover/Click
Total Volume and Open Interest 66,514 184,032 -184  
Wheat(MGE) Weekly Monthly
Sep23 230815 805.00 805.25 786.00 786.50 -19.00 5,435 23,087 -1,012 Hover/Click
Dec23 230815 820.00 820.25 801.50 802.00 -18.00 5,865 21,487 +1,482 Hover/Click
Mar24 230815 828.50 828.50 811.00 811.25 -15.50 1,379 6,748 +502 Hover/Click
May24 230815 829.00 829.25 815.75 816.00 -14.25 253 796 +55 Hover/Click
Jul24 230815 827.25 827.25 815.50 815.50 -13.25 113 368 +47 Hover/Click
Sep24 230815 810.00 810.00 800.25 800.25 -12.00 30 409 -3 Hover/Click
Total Volume and Open Interest 13,075 53,026 +1,071  
Oats(CBOT) Weekly Monthly
Sep23 230815 425.00 431.25 424.75 429.50 +2.50 166 622 -112 Hover/Click
Dec23 230815 441.75 447.00 436.75 445.25 +1.50 322 2,999 -44 Hover/Click
Mar24 230815 461.00 461.75 460.00 461.75 +1.75 35 346 -13 Hover/Click
May24 230815 469.75 469.75 469.75 469.75 +1.50 16 74 +12 Hover/Click
Total Volume and Open Interest 565 4,106 -131  
Rough Rice(CBOT) Weekly Monthly
Sep23 230815 15.63 15.70 15.54 15.59 -0.05 410 7,207 -94 Hover/Click
Nov23 230815 15.84 15.90 15.73 15.78 -0.06 206 2,675 +127 Hover/Click
Jan24 230815 16.09 16.09 15.98 15.98 -0.04 21 199 +10 Hover/Click
Mar24 230815 16.13 16.13 16.13 16.13 -0.05 1 5 +1 Hover/Click
Total Volume and Open Interest 638 10,090 +44  
Live Cattle(CME) Weekly Monthly
Aug23 230815 179.830 180.035 178.985 179.100 -0.650 3,086 13,224 -1,889 Hover/Click
Oct23 230815 180.600 181.100 179.630 179.985 -0.700 21,848 136,165 -657 Hover/Click
Dec23 230815 184.900 185.285 183.800 184.185 -0.800 11,280 75,207 +320 Hover/Click
Feb24 230815 188.650 188.880 187.750 188.050 -0.650 6,833 35,189 +1,007 Hover/Click
Apr24 230815 190.935 191.250 190.185 190.450 -0.585 3,393 26,032 -180 Hover/Click
Jun24 230815 184.650 185.100 184.000 184.300 -0.450 2,186 17,497 +235 Hover/Click
Total Volume and Open Interest 49,423 310,171 -978  
Feeder Cattle(CME) Weekly Monthly
Aug23 230815 246.250 246.985 245.100 245.880 -0.355 1,790 8,183 -179 Hover/Click
Sep23 230815 250.130 251.080 248.735 249.785 -0.345 5,384 15,368 -593 Hover/Click
Oct23 230815 252.250 252.830 250.580 251.550 -0.300 4,728 15,358 +720 Hover/Click
Nov23 230815 252.600 253.435 251.150 252.100 -0.200 2,224 8,858 +33 Hover/Click
Jan24 230815 251.600 252.650 250.550 251.200 -0.350 906 6,652 +111 Hover/Click
Mar24 230815 253.050 253.950 251.935 252.535 -0.250 376 1,970 -16 Hover/Click
Apr24 230815 255.300 257.000 255.000 255.580 -0.120 201 1,134 +54 Hover/Click
Total Volume and Open Interest 15,728 58,787 +181  
Lean Hogs(CME) Weekly Monthly
Oct23 230815 79.000 79.880 77.950 78.200 -0.950 17,401 85,766 +938 Hover/Click
Dec23 230815 72.530 72.850 71.130 71.250 -1.400 8,631 56,601 +400 Hover/Click
Feb24 230815 76.780 77.030 75.630 75.880 -1.120 4,358 31,070 +547 Hover/Click
Apr24 230815 81.880 81.950 80.680 80.950 -0.930 1,970 16,970 +440 Hover/Click
May24 230815 86.100 86.130 85.430 85.600 -1.030 14 782 -3  
Jun24 230815 92.800 92.830 91.730 92.000 -0.730 874 7,943 +16 Hover/Click
Jul24 230815 93.000 93.030 92.080 92.330 -0.670 73 1,700 +9 Hover/Click
Aug24 230815 92.150 92.150 91.150 91.550 -0.600 21 790 +2 Hover/Click
Total Volume and Open Interest 35,329 213,313 +1,700  
Class III Milk(CME) Weekly Monthly
Aug23 230815 17.26 17.35 17.24 17.33 +0.06 231 5,096 +106 Hover/Click
Sep23 230815 17.78 18.15 17.52 18.04 +0.21 420 5,446 -45 Hover/Click
Oct23 230815 17.99 18.28 17.82 18.11 +0.05 114 2,851 +24 Hover/Click
Nov23 230815 18.16 18.21 17.95 18.17 unch 45 1,938 +0 Hover/Click
Dec23 230815 18.10 18.30 18.00 18.14 +0.02 23 1,695 +18 Hover/Click
Jan24 230815 18.13 18.13 18.07 18.07 -0.10 5 807 +5 Hover/Click
Feb24 230815 18.10 18.17 18.10 18.17 unch 5 686 +5 Hover/Click
Mar24 230815 18.23 18.23 18.22 18.23 -0.02 0 547 +0 Hover/Click
Apr24 230815 18.20 18.20 18.19 18.19 -0.01 0 357 +0 Hover/Click
May24 230815 18.24 18.24 18.24 18.24 -0.09 21 330 +1 Hover/Click
Jun24 230815 18.29 18.29 18.29 18.29 -0.01 20 403 +19 Hover/Click
Jul24 230815 18.35 18.35 18.35 18.35 unch 0 207 +0 Hover/Click
Aug24 230815 18.56 18.56 18.56 18.56 unch 0 245 +0 Hover/Click
Total Volume and Open Interest 941 21,209 +180  
Cocoa(ICE) Weekly Monthly
Sep23 230815 3308 3376 3305 3340 +19 13,733 23,082 -7,892 Hover/Click
Dec23 230815 3395 3466 3384 3433 +36 29,458 143,168 +218 Hover/Click
Mar24 230815 3393 3461 3381 3430 +37 9,404 65,807 -924 Hover/Click
May24 230815 3369 3444 3364 3414 +39 2,457 20,369 +165 Hover/Click
Jul24 230815 3347 3428 3344 3395 +40 614 14,504 +83 Hover/Click
Sep24 230815 3311 3392 3311 3364 +41 304 6,105 +18 Hover/Click
Dec24 230815 3309 3350 3304 3326 +42 90 1,868 +7 Hover/Click
Total Volume and Open Interest 56,064 275,367 -8,324  
Coffee "C"(ICE) Weekly Monthly
Sep23 230815 150.85 151.30 148.00 149.25 -1.85 27,615 30,600 -7,193 Hover/Click
Dec23 230815 152.20 152.90 149.40 151.35 -1.25 32,448 93,694 +5,639 Hover/Click
Mar24 230815 153.30 154.15 150.80 152.70 -1.25 10,970 28,878 +785 Hover/Click
May24 230815 155.00 155.35 152.15 154.00 -1.25 5,319 14,215 +678 Hover/Click
Jul24 230815 155.55 156.05 152.95 154.80 -1.10 1,585 5,426 +173 Hover/Click
Sep24 230815 155.20 156.70 153.65 155.55 -1.00 564 4,037 -4 Hover/Click
Total Volume and Open Interest 78,859 184,807 +147  
Orange Juice(ICE) Weekly Monthly
Sep23 230815 299.75 311.05 299.50 311.05 +10.00 545 6,438 -383 Hover/Click
Nov23 230815 292.70 304.10 292.35 304.10 +10.00 413 2,769 +286 Hover/Click
Jan24 230815 295.80 295.80 295.80 295.80 +9.65 21 564 +0 Hover/Click
Mar24 230815 281.85 289.20 281.85 289.20 +9.10 0 103 +0 Hover/Click
May24 230815 270.00 278.95 270.00 277.30 +8.35 0 14 +0 Hover/Click
Jul24 230815 270.75 270.75 270.75 270.75 +8.35       Hover/Click
Total Volume and Open Interest 979 9,888 -97  
Sugar #11(ICE) Weekly Monthly
Oct23 230815 24.03 24.28 23.70 23.77 -0.28 44,287 377,718 +1,200 Hover/Click
Mar24 230815 24.27 24.51 23.95 24.01 -0.26 30,269 240,928 +5,912 Hover/Click
May24 230815 23.04 23.21 22.67 22.74 -0.25 12,879 110,782 +2,526 Hover/Click
Jul24 230815 22.15 22.35 21.83 21.89 -0.25 3,559 96,138 +97 Hover/Click
Oct24 230815 21.69 21.89 21.39 21.44 -0.25 1,572 51,026 +219 Hover/Click
Mar25 230815 21.44 21.62 21.14 21.19 -0.25 1,057 24,868 +170 Hover/Click
May25 230815 20.02 20.17 19.73 19.77 -0.25 556 7,765 +177 Hover/Click
Jul25 230815 19.20 19.34 18.95 18.99 -0.21 244 8,309 -41 Hover/Click
Total Volume and Open Interest 94,793 927,844 +10,265  
London Cocoa(LCE) Weekly Monthly
Sep23 230815 2660 2714 2655 2691 +25 2,983 44,202 -1,418 Hover/Click
Dec23 230815 2667 2731 2667 2707 +31 7,413 88,036 +856 Hover/Click
Mar24 230815 2631 2690 2621 2667 +36 4,764 110,199 -40 Hover/Click
May24 230815 2571 2640 2567 2616 +39 2,594 31,241 -709 Hover/Click
Jul24 230815 2530 2593 2523 2570 +39 680 24,332 -150 Hover/Click
Sep24 230815 2519 2560 2519 2546 +38 463 11,039 +86 Hover/Click
Dec24 230815 2494 2530 2491 2513 +38 233 6,533 +36 Hover/Click
Total Volume and Open Interest 19,130 317,647 -1,339  
London Sugar(LCE) Weekly Monthly
Oct23 230815 696.40 702.00 690.00 691.70 -3.20 5,794 35,903 -968 Hover/Click
Dec23 230815 680.10 685.30 672.80 673.90 -5.20 3,207 28,223 +304 Hover/Click
Mar24 230815 670.00 675.20 663.30 664.30 -4.90 2,097 13,757 +143 Hover/Click
May24 230815 653.50 660.40 649.70 650.30 -3.50 264 10,055 +10 Hover/Click
Aug24 230815 629.80 635.00 625.00 625.10 -3.80 183 3,278 +166 Hover/Click
Total Volume and Open Interest 11,626 96,059 -345  
Cotton(ICE) Weekly Monthly
Oct23 230815 86.58 86.58 85.84 86.20 -1.45 9 92 +1 Hover/Click
Dec23 230815 86.67 86.78 85.01 85.10 -1.37 34,586 132,965 -27 Hover/Click
Mar24 230815 86.47 86.47 84.93 85.01 -1.30 9,758 42,233 -333 Hover/Click
May24 230815 86.05 86.26 84.88 85.01 -1.20 3,641 11,865 +666 Hover/Click
Jul24 230815 85.53 85.73 84.44 84.64 -1.05 1,523 8,180 +399 Hover/Click
Oct24 230815 80.64 80.64 80.64 80.64 -0.65       Hover/Click
Total Volume and Open Interest 50,432 210,919 +689  
Crude Oil(NYM) Weekly Monthly
Sep23 230815 82.52 82.91 80.40 80.99 -1.52 331,254 209,175 -16,614 Hover/Click
Oct23 230815 81.98 82.33 79.95 80.50 -1.42 174,302 263,423 +8,960 Hover/Click
Nov23 230815 81.39 81.77 79.52 80.05 -1.32 90,254 159,272 +2,914 Hover/Click
Dec23 230815 80.83 81.25 79.09 79.61 -1.25 101,069 235,812 +1,564 Hover/Click
Jan24 230815 80.27 80.70 78.66 79.17 -1.19 27,398 83,277 +3,578 Hover/Click
Feb24 230815 79.76 80.23 78.22 78.72 -1.15 10,935 50,001 -223 Hover/Click
Mar24 230815 79.35 79.78 77.81 78.29 -1.10 18,593 64,628 +1,368 Hover/Click
Apr24 230815 79.23 79.28 77.38 77.85 -1.08 3,705 31,979 +15 Hover/Click
May24 230815 78.52 78.78 76.98 77.43 -1.04 4,806 26,516 +386 Hover/Click
Jun24 230815 77.97 78.38 76.54 77.01 -1.00 31,156 127,149 -1,340 Hover/Click
Jul24 230815 77.86 77.90 76.11 76.57 -0.96 3,788 26,523 -53 Hover/Click
Aug24 230815 76.93 76.93 75.70 76.13 -0.94 1,521 17,831 +468 Hover/Click
Sep24 230815 76.27 76.71 75.49 75.72 -0.92 8,237 37,829 -1,420 Hover/Click
Oct24 230815 75.19 75.38 75.19 75.33 -0.89 2,351 18,603 +1,318 Hover/Click
Nov24 230815 75.00 75.00 74.80 74.96 -0.88 1,033 19,869 +260 Hover/Click
Dec24 230815 75.43 75.80 74.17 74.61 -0.86 24,392 127,810 -1,949 Hover/Click
Total Volume and Open Interest 847,977 1,704,647 -608  
e-miNY Crude Oil(NYM)
Sep23 230815 82.525 82.900 80.400 81.000 -1.500 9,496 2,441 -64  
Oct23 230815 81.875 82.300 79.950 80.500 -1.425 1,404 941 +21  
Nov23 230815 81.500 81.725 79.525 80.050 -1.325 37 104 +5  
Dec23 230815 80.775 81.200 79.100 79.600 -1.250 101 344 +2  
Jan24 230815 78.700 80.700 78.700 79.175 -1.175 11 71 +0  
Feb24 230815 78.300 78.725 78.300 78.725 -1.150 2 15 +0  
Mar24 230815 79.250 79.350 77.850 78.300 -1.100 4 12 +0  
Apr24 230815 77.850 77.850 77.850 77.850 -1.075 2 14 +0  
May24 230815 78.200 78.200 77.300 77.425 -1.050 0 2 +0  
Jun24 230815 76.600 77.000 76.600 77.000 -1.000 1 31 +0  
Total Volume and Open Interest 11,058 4,050 -36  
NY Harbor ULSD(NYM) Weekly Monthly
Sep23 230815 307.95 309.21 300.88 302.80 -6.03 50,478 59,364 -5,632 Hover/Click
Oct23 230815 306.04 307.20 299.38 301.10 -5.72 46,107 68,811 +4,693 Hover/Click
Nov23 230815 299.99 301.05 294.05 295.78 -4.96 24,001 39,665 +2,516 Hover/Click
Dec23 230815 291.60 292.99 286.57 288.12 -4.57 14,593 48,853 +583 Hover/Click
Jan24 230815 286.69 288.55 282.73 284.14 -4.09 6,168 21,135 +212 Hover/Click
Feb24 230815 283.42 284.58 279.32 280.77 -3.50 2,789 13,540 +479 Hover/Click
Mar24 230815 279.06 280.01 275.33 276.77 -2.91 2,613 16,421 +100 Hover/Click
Apr24 230815 273.37 274.25 271.15 272.04 -2.47 1,755 10,798 +208 Hover/Click
May24 230815 270.00 270.48 267.39 268.70 -2.29 983 5,020 +54 Hover/Click
Jun24 230815 267.44 268.88 264.74 266.19 -2.11 1,915 15,524 +224 Hover/Click
Jul24 230815 265.44 265.44 264.88 265.44 -1.95 326 2,799 -14 Hover/Click
Aug24 230815 264.50 264.91 263.55 264.91 -1.84 277 1,523 -15 Hover/Click
Sep24 230815 266.10 266.75 263.08 264.37 -1.88 579 6,071 +45 Hover/Click
Oct24 230815 262.00 263.49 262.00 263.49 -1.89 132 958 -6 Hover/Click
Total Volume and Open Interest 153,546 327,781 +3,620  
RBOB Gasoline(NYM) Weekly Monthly
Sep23 230815 290.54 293.18 283.88 284.76 -5.86 71,666 91,078 -8,138 Hover/Click
Oct23 230815 265.31 267.89 260.39 261.16 -4.80 67,166 86,671 +1,377 Hover/Click
Nov23 230815 252.98 255.15 248.80 249.64 -3.50 32,694 56,005 +2,107 Hover/Click
Dec23 230815 242.44 245.10 239.54 240.46 -2.60 24,142 47,042 +2,585 Hover/Click
Jan24 230815 238.10 239.85 234.53 235.59 -2.30 11,313 31,501 -950 Hover/Click
Feb24 230815 235.87 238.38 233.19 234.35 -2.22 4,779 13,278 -254 Hover/Click
Mar24 230815 236.43 238.12 233.71 234.90 -2.27 1,822 14,842 -21 Hover/Click
Apr24 230815 254.85 256.32 252.35 253.51 -2.49 516 7,041 +114 Hover/Click
May24 230815 254.39 255.52 251.89 252.81 -2.48 445 2,561 +34 Hover/Click
Jun24 230815 252.01 253.91 249.63 250.75 -2.31 970 8,626 +473 Hover/Click
Total Volume and Open Interest 216,125 366,044 -2,690  
e-miNY RBOB Gasoline(NYM)
Sep23 230815 284.76 284.76 284.76 284.76 -5.86 0 2 +0  
Oct23 230815 261.16 261.16 261.16 261.16 -4.80        
Nov23 230815 249.64 249.64 249.64 249.64 -3.50        
Dec23 230815 240.46 240.46 240.46 240.46 -2.60        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Sep23 230815 2.810 2.863 2.647 2.659 -0.136 163,958 151,946 -20,838 Hover/Click
Oct23 230815 2.913 2.961 2.765 2.781 -0.117 82,581 130,481 +2,423 Hover/Click
Nov23 230815 3.382 3.432 3.270 3.287 -0.077 83,392 185,361 +17,748 Hover/Click
Dec23 230815 3.859 3.902 3.762 3.790 -0.055 24,158 68,713 +4,036 Hover/Click
Jan24 230815 4.054 4.090 3.965 3.994 -0.047 30,313 92,441 +415 Hover/Click
Feb24 230815 3.962 3.993 3.879 3.915 -0.031 6,311 37,061 -301 Hover/Click
Mar24 230815 3.627 3.650 3.538 3.601 -0.006 13,550 74,353 -237 Hover/Click
Apr24 230815 3.288 3.292 3.197 3.272 +0.011 11,558 70,647 +507 Hover/Click
May24 230815 3.262 3.269 3.181 3.253 +0.009 8,184 41,211 +1,750 Hover/Click
Jun24 230815 3.340 3.346 3.265 3.333 +0.008 1,829 18,296 +342 Hover/Click
Jul24 230815 3.435 3.438 3.361 3.425 +0.007 2,207 18,825 +87 Hover/Click
Aug24 230815 3.465 3.473 3.397 3.459 +0.004 1,893 15,813 +142 Hover/Click
Sep24 230815 3.455 3.461 3.387 3.442 +0.001 1,740 18,173 -70 Hover/Click
Oct24 230815 3.540 3.546 3.472 3.526 unch 2,264 43,463 +277 Hover/Click
Nov24 230815 3.906 3.906 3.838 3.898 +0.012 513 14,021 +49 Hover/Click
Dec24 230815 4.319 4.348 4.291 4.340 +0.020 339 18,021 -41 Hover/Click
Total Volume and Open Interest 438,119 1,165,302 +6,844  
Brent Crude Oil(ICE) Weekly Monthly
Oct23 230815 86.12 86.68 84.29 84.89 -1.32 318,060 407,060 -25,797 Hover/Click
Nov23 230815 85.39 85.95 83.70 84.28 -1.23 209,561 415,101 -2,059 Hover/Click
Dec23 230815 84.80 85.35 83.22 83.77 -1.17 177,334 333,121 +2,443 Hover/Click
Jan24 230815 84.30 84.85 82.80 83.33 -1.12 65,335 138,532 +2,660 Hover/Click
Feb24 230815 83.85 84.38 82.40 82.92 -1.07 45,369 118,812 -547 Hover/Click
Mar24 230815 83.41 83.91 82.00 82.51 -1.03 35,958 115,754 -2,123 Hover/Click
Apr24 230815 83.12 83.50 81.61 82.11 -1.01 7,577 38,013 +280 Hover/Click
May24 230815 82.63 83.10 81.26 81.73 -0.99 5,628 41,018 +404 Hover/Click
Jun24 230815 82.20 82.69 80.86 81.35 -0.97 24,319 116,382 -1,716 Hover/Click
Jul24 230815 81.89 82.30 80.58 80.97 -0.95 1,012 26,369 +181 Hover/Click
Aug24 230815 81.63 81.76 80.18 80.60 -0.92 702 23,838 -36 Hover/Click
Sep24 230815 80.96 81.47 79.78 80.23 -0.90 3,403 33,510 +229 Hover/Click
Oct24 230815 79.88 79.88 79.88 79.88 -0.88 1,148 17,177 +250 Hover/Click
Nov24 230815 79.52 79.52 79.52 79.52 -0.86 283 16,205 +13 Hover/Click
Total Volume and Open Interest 929,588 2,211,738 -26,682  
Gas Oil(ICE) Weekly Monthly
Sep23 230815 896.00 901.50 876.00 883.00 -16.75 64,776 158,368 -8,906 Hover/Click
Oct23 230815 884.00 890.25 866.00 872.75 -15.50 54,680 122,224 -778 Hover/Click
Nov23 230815 862.75 868.00 846.25 852.50 -14.25 30,349 68,490 -266 Hover/Click
Dec23 230815 839.00 843.75 822.75 828.75 -14.25 37,272 108,785 +430 Hover/Click
Jan24 230815 825.50 830.50 811.00 817.00 -13.25 10,122 34,239 -451 Hover/Click
Feb24 230815 815.25 820.25 802.50 807.75 -12.25 3,862 31,691 -170 Hover/Click
Mar24 230815 805.75 810.50 794.00 799.25 -11.00 5,317 40,789 +456 Hover/Click
Apr24 230815 800.25 800.25 786.50 791.00 -9.75 1,702 16,740 +293 Hover/Click
May24 230815 793.00 793.00 780.00 784.50 -8.50 1,391 14,147 +83 Hover/Click
Jun24 230815 782.25 788.00 773.00 777.75 -7.75 7,030 38,334 +889 Hover/Click
Total Volume and Open Interest 222,352 710,149 -7,660  
WTI Crude Oil(ICE) Weekly Monthly
Sep23 230815 82.66 82.91 80.41 80.99 -1.52 39,509 58,866 -4,568 Hover/Click
Oct23 230815 81.85 82.32 79.98 80.50 -1.42 56,325 90,022 +615 Hover/Click
Nov23 230815 81.47 81.70 79.55 80.05 -1.32 34,484 43,428 +1,515 Hover/Click
Dec23 230815 80.84 80.93 79.15 79.61 -1.25 31,598 118,114 -381 Hover/Click
Jan24 230815 80.40 80.40 78.71 79.17 -1.19 11,793 16,638 +343 Hover/Click
Feb24 230815 79.78 79.78 78.46 78.72 -1.15 3,153 11,043 +277 Hover/Click
Mar24 230815 78.92 78.92 78.00 78.29 -1.10 2,257 15,796 +216 Hover/Click
Apr24 230815 78.43 78.43 77.57 77.85 -1.08 228 7,686 -23 Hover/Click
May24 230815 78.00 78.00 77.43 77.43 -1.04 165 5,000 -8 Hover/Click
Jun24 230815 77.61 77.61 76.63 77.01 -1.00 4,896 43,624 +790 Hover/Click
Jul24 230815 76.74 76.74 76.57 76.57 -0.96 82 5,866 +23 Hover/Click
Aug24 230815 76.13 76.13 76.13 76.13 -0.94 5 4,997 +1 Hover/Click
Sep24 230815 75.72 75.72 75.72 75.72 -0.92 197 11,775 +113 Hover/Click
Oct24 230815 75.33 75.33 75.33 75.33 -0.89 0 2,698 +0 Hover/Click
Nov24 230815 74.96 74.96 74.96 74.96 -0.88 0 3,830 +0 Hover/Click
Dec24 230815 75.12 75.12 74.27 74.61 -0.86 2,685 46,526 -260 Hover/Click
Total Volume and Open Interest 189,403 536,923 -1,036  
US Dollar Index(ICE) Weekly Monthly
Sep23 230815 103.005 103.160 102.680 103.095 +0.037 17,970 27,133 -1,234 Hover/Click
Dec23 230815 102.705 102.800 102.355 102.775 +0.063 212 697 +14 Hover/Click
Mar24 230815 102.040 102.375 102.040 102.375 +0.063 0 4 +0 Hover/Click
Total Volume and Open Interest 18,182 27,835 -1,220  
Australian Dollar(CME) Weekly Monthly
Sep23 230815 64.94 65.29 64.58 64.69 -0.18 77,544 185,819 +4,353 Hover/Click
Dec23 230815 65.14 65.49 64.79 64.90 -0.17 213 2,477 +149 Hover/Click
Mar24 230815 65.42 65.42 65.08 65.08 -0.17 5 106 +5 Hover/Click
Total Volume and Open Interest 78,064 189,048 +4,387  
British Pound(CME) Weekly Monthly
Sep23 230815 126.93 127.55 126.78 127.08 +0.30 73,411 196,326 -318 Hover/Click
Dec23 230815 126.85 127.52 126.79 127.05 +0.27 245 11,206 -141 Hover/Click
Mar24 230815 127.20 127.42 126.93 126.97 +0.23 0 240 +0 Hover/Click
Total Volume and Open Interest 74,195 208,871 -734  
Canadian Dollar(CME) Weekly Monthly
Sep23 230815 74.31 74.44 74.10 74.14 -0.13 65,840 144,049 +5,331 Hover/Click
Dec23 230815 74.41 74.52 74.18 74.23 -0.13 74 4,556 -1 Hover/Click
Mar24 230815 74.31 74.58 74.31 74.31 -0.14 7 353 +5 Hover/Click
Jun24 230815 74.34 74.60 74.32 74.34 -0.15 0 87 +0 Hover/Click
Total Volume and Open Interest 66,171 149,670 +5,440  
Japanese Yen(CME) Weekly Monthly
Sep23 230815 69.07 69.28 68.92 69.02 -0.08 107,824 239,333 +4,063 Hover/Click
Dec23 230815 70.13 70.29 69.93 70.03 -0.08 786 3,228 +70 Hover/Click
Mar24 230815 71.24 71.26 71.07 71.11 -0.08 4 71 +1 Hover/Click
Total Volume and Open Interest 108,821 243,266 +4,148  
Swiss Franc(CME) Weekly Monthly
Sep23 230815 114.26 114.78 114.09 114.21 +0.02 14,241 40,829 -723 Hover/Click
Dec23 230815 115.40 115.88 115.24 115.34 +0.03 4 837 +0 Hover/Click
Mar24 230815 116.54 117.05 116.49 116.54 +0.03 0 127 +0 Hover/Click
Total Volume and Open Interest 14,245 41,959 -723  
EuroFX(CME) Weekly Monthly
Sep23 230815 109.24 109.71 109.14 109.22 -0.01 155,867 744,644 -342 Hover/Click
Dec23 230815 109.73 110.17 109.62 109.70 unch 1,890 9,257 +282 Hover/Click
Mar24 230815 110.23 110.47 110.22 110.23 -0.02 5 1,819 -3 Hover/Click
Total Volume and Open Interest 159,541 761,685 -764  
Mexican Peso(CME) Weekly Monthly
Sep23 230815 582.50 583.38 578.00 581.13 -1.38 42,231 225,115 +384 Hover/Click
Dec23 230815 569.13 573.38 568.75 571.25 -1.50 80 3,091 +3 Hover/Click
Total Volume and Open Interest 42,319 228,223 +383  
Brazilian Real(CME) Weekly Monthly
Sep23 230815 200.85 201.60 199.15 199.70 -1.10 9,194 43,576 -690 Hover/Click
Oct23 230815 200.55 200.55 198.55 198.85 -1.10 177 370 +130  
Nov23 230815 198.00 198.00 197.80 198.00 -1.10 0 5 +0  
Dec23 230815 197.40 197.40 197.40 197.40 -1.05 0 2 +0 Hover/Click
Total Volume and Open Interest 9,371 43,953 -560  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230815 120~180 120~230 119~140 120~030 -0~190 341,338 1,321,609 +10,883 Hover/Click
Dec23 230815 120~250 120~290 119~210 120~100 -0~190 3,516 31,983 +1,412 Hover/Click
Mar24 230815 120~120 120~120 120~120 120~120 -0~190 0 3 +0 Hover/Click
Total Volume and Open Interest 344,854 1,353,595 +12,295  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230815 109~290 110~070 109~115 109~245 -0~075 1,566,489 4,823,038 +7,059 Hover/Click
Dec23 230815 110~135 110~225 109~260 110~080 -0~080 18,744 50,131 +6,132 Hover/Click
Mar24 230815 110~265 110~265 110~265 110~265 -0~085 0 10 +0 Hover/Click
Total Volume and Open Interest 1,585,233 4,873,179 +13,191  
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230815 106~010 106~092 105~214 105~312 -0~030 1,194,551 5,650,279 -11,705 Hover/Click
Dec23 230815 106~182 106~260 106~054 106~156 -0~034 18,291 95,496 +8,052 Hover/Click
Mar24 230815 107~042 107~042 107~042 107~042 -0~034       Hover/Click
Total Volume and Open Interest 1,212,842 5,745,775 -3,653  
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230815 101~106 101~142 101~072 101~112 +0~004 434,518 3,774,226 +9,618 Hover/Click
Dec23 230815 101~251 101~286 101~211 101~254 +0~003 11,461 26,157 +9,678 Hover/Click
Mar24 230815 102~134 102~134 102~134 102~134 +0~003 0 2 +0 Hover/Click
Total Volume and Open Interest 445,979 3,800,385 +19,296  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230815 94.380 94.410 94.340 94.370 -0.085 54,561 169,132 +1,299  
Dec23 230815 94.100 94.125 94.015 94.100 -0.100 55,101 180,799 +4,624  
Mar24 230815 94.060 94.110 93.965 94.075 -0.075 27,428 171,166 +2,779  
Jun24 230815 94.160 94.215 94.055 94.180 -0.045 37,892 117,421 +3,845  
Sep24 230815 94.335 94.395 94.225 94.365 -0.020 32,990 93,862 -273  
Dec24 230815 94.525 94.615 94.430 94.580 -0.010 36,293 176,937 -4,257  
Mar25 230815 94.720 94.805 94.620 94.770 -0.005 14,740 77,237 +1,289  
Jun25 230815 94.895 94.975 94.790 94.935 unch 16,802 88,736 -483  
Sep25 230815 95.045 95.115 94.940 95.075 unch 8,512 40,410 -378  
Dec25 230815 95.160 95.245 95.075 95.200 unch 12,997 65,662 +134  
Mar26 230815 95.265 95.345 95.190 95.305 unch 6,344 43,430 +637  
Jun26 230815 95.335 95.430 95.285 95.390 -0.005 6,440 39,770 -332  
Sep26 230815 95.410 95.495 95.365 95.455 -0.010 2,334 17,711 +246  
Dec26 230815 95.470 95.550 95.435 95.515 -0.010 3,244 19,607 -87  
Mar27 230815 95.540 95.605 95.495 95.570 -0.010 2,339 15,592 +35  
Jun27 230815 95.575 95.650 95.540 95.615 -0.015 4,800 7,790 -932  
Sep27 230815 95.630 95.685 95.580 95.655 -0.015 1,901 4,501 -342  
Dec27 230815 95.660 95.710 95.620 95.685 -0.015 733 4,806 -87  
Total Volume and Open Interest 329,863 1,516,313 +8,800  
Ultra T-Bond(CBOT)
Sep23 230815 126~13 126~15 124~29 125~27 -0~22 213,775 1,558,378 -4,891  
Dec23 230815 127~27 128~00 126~17 127~14 -0~24 728 18,446 +608  
Mar24 230815 128~20 128~20 128~20 128~20 -0~24        
Total Volume and Open Interest 214,503 1,576,824 -4,283  
Ultra 10-Yr T-Note(CBOT)
Sep23 230815 114~210 114~300 113~290 114~130 -0~115 362,554 1,831,043 +6,675  
Dec23 230815 115~060 115~155 114~155 114~315 -0~115 2,922 5,175 +2,735  
Mar24 230815 114~245 114~245 114~245 114~245 -0~115        
Total Volume and Open Interest 365,476 1,836,218 +9,410  
30 Day Federal Funds(CBOT)
Aug23 230815 94.673 94.673 94.670 94.670 unch 13,101 389,519 -1,688  
Sep23 230815 94.660 94.665 94.660 94.660 unch 11,513 104,946 -278  
Oct23 230815 94.640 94.645 94.635 94.645 +0.005 76,446 368,286 +13,892  
Nov23 230815 94.570 94.580 94.560 94.575 +0.005 60,174 222,476 +3,566  
Dec23 230815 94.580 94.595 94.565 94.585 +0.010 8,987 80,997 +654  
Jan24 230815 94.590 94.605 94.575 94.600 +0.015 58,128 152,138 -6,892  
Total Volume and Open Interest 276,444 1,519,969 +10,163  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230815 146.83 146.83 146.47 146.47 -0.14 323 16,983 -172 Hover/Click
Dec23 230815 145.98 145.98 145.98 145.98 -0.14 0 7 +0 Hover/Click
Mar24 230815 145.98 145.98 145.98 145.98 -0.14       Hover/Click
Total Volume and Open Interest 323 16,990 +16,990  
Euro-Buxl(EUREX)
Sep23 230815 130.04 130.42 127.96 129.32 -0.98 59,026 200,513 +508  
Dec23 230815 129.82 129.82 128.32 129.24 -0.98 394 9,630 +205  
Mar24 230815 129.22 129.22 129.22 129.22 -0.58 0 3 +0  
Total Volume and Open Interest 59,420 210,146 +713  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230815 131.14 131.26 130.14 130.83 -0.44 556,203 1,212,873 +18,590 Hover/Click
Dec23 230815 130.60 130.60 129.72 130.28 -0.44 1,544 7,514 +1,478 Hover/Click
Mar24 230815 130.53 130.53 130.53 130.53 -0.22       Hover/Click
Total Volume and Open Interest 557,747 1,220,387 +20,068  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230815 115.23 115.26 114.71 115.07 -0.19 482,486 1,223,407 -20,145 Hover/Click
Dec23 230815 116.04 116.30 116.00 116.27 -0.22 682 3,785 +632 Hover/Click
Mar24 230815 115.77 115.77 115.77 115.77 -0.49 0 1 +0 Hover/Click
Total Volume and Open Interest 483,168 1,227,193 -19,513  
Euro-Schatz(EUREX)
Sep23 230815 104.94 104.95 104.76 104.89 -0.06 369,638 1,848,016 +7,249  
Dec23 230815 105.26 105.26 105.14 105.21 -0.08 8 1,455 +8  
Mar24 230815 105.43 105.43 105.43 105.43 +0.65        
Total Volume and Open Interest 369,646 1,849,471 +7,257  
3-Mth Euribor(EUREX)
Sep23 230815 96.125 96.125 96.125 96.125 -0.010 0 69 +0  
Dec23 230815 96.065 96.065 96.065 96.065 -0.010 0 19 +0  
Mar24 230815 96.110 96.110 96.110 96.110 -0.025 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230815 92~23 93~00 92~04 92~26 -0~12 163,433 499,545 +8,309 Hover/Click
Dec23 230815 93~05 93~05 92~13 93~01 -0~10 2,848 2,763 +2,689 Hover/Click
Total Volume and Open Interest 166,281 502,308 +10,998  
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 230815 96.130 96.135 96.085 96.120 -0.010 140,873 538,326 +12,526  
Dec23 230815 96.070 96.075 96.010 96.065 -0.005 146,724 538,883 +7,501  
Mar24 230815 96.130 96.130 96.045 96.110 -0.020 118,054 499,516 +6,406  
Total Volume and Open Interest 1,018,475 3,710,219 +22,851  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230815 95.77 95.81 95.76 95.78 unch 47,566 227,673 +8,073  
Dec23 230815 95.63 95.67 95.59 95.63 -0.01 32,307 198,460 +911  
Mar24 230815 95.58 95.61 95.53 95.57 -0.02 17,416 141,003 +2,253  
Jun24 230815 95.60 95.63 95.52 95.58 -0.03 14,435 120,428 +1,753  
Sep24 230815 95.69 95.69 95.60 95.65 -0.04 9,657 89,267 -1,456  
Dec24 230815 95.80 95.82 95.71 95.77 -0.05 7,323 67,431 -128  
Mar25 230815 95.91 95.93 95.82 95.87 -0.06 3,595 37,554 -398  
Jun25 230815 96.02 96.02 95.92 95.96 -0.06 3,363 30,521 -154  
Sep25 230815 96.07 96.07 95.98 96.01 -0.07 106 1,386 +9  
Dec25 230815 96.00 96.04 96.00 96.04 -0.07 3 1,068 +0  
Total Volume and Open Interest 135,795 915,979 +10,843  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230815 95.80 95.82 95.73 95.75 -0.06 104,831 1,014,675 -2,826  
Dec23 230815 95.75 95.75 95.75 95.75 -0.06        
Total Volume and Open Interest 104,831 1,014,675 -2,826  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230815 96.09 96.11 96.00 96.04 -0.06 123,786 740,354 -6,177  
Dec23 230815 96.04 96.04 96.04 96.04 -0.06        
Total Volume and Open Interest 123,786 740,354 -6,177  
Gold(CMX) Weekly Monthly
Aug23 230815 1906.0 1907.7 1895.0 1902.5 -8.1 57 90 -68 Hover/Click
Oct23 230815 1920.0 1925.2 1909.0 1916.5 -8.7 4,670 33,441 +148 Hover/Click
Dec23 230815 1939.4 1944.3 1927.5 1935.2 -8.8 122,320 368,221 +521 Hover/Click
Feb24 230815 1958.1 1964.0 1948.3 1955.1 -8.8 1,607 14,431 -16 Hover/Click
Apr24 230815 1976.2 1982.8 1968.0 1974.1 -8.9 153 7,415 +42 Hover/Click
Jun24 230815 1993.9 2001.1 1985.5 1993.1 -8.9 223 2,684 +38 Hover/Click
Aug24 230815 2010.0 2011.4 2009.6 2011.4 -8.6 73 1,086 +50 Hover/Click
Oct24 230815 2028.9 2028.9 2028.9 2028.9 -8.4 16 67 +6 Hover/Click
Dec24 230815 2047.0 2047.5 2039.9 2046.5 -7.8 17 789 +8 Hover/Click
Feb25 230815 2062.7 2062.7 2062.7 2062.7 -7.8 0 2 +0 Hover/Click
Apr25 230815 2078.5 2078.5 2078.5 2078.5 -7.8 0 2 +0 Hover/Click
Jun25 230815 2093.2 2093.2 2093.2 2093.2 -7.8 0 290 +0 Hover/Click
Total Volume and Open Interest 129,598 431,187 +779  
Silver(CMX) Weekly Monthly
Sep23 230815 2265.0 2277.0 2226.5 2265.6 -5.2 52,685 67,491 -3,842 Hover/Click
Dec23 230815 2298.5 2308.0 2258.5 2297.3 -6.1 17,336 66,288 +6,234 Hover/Click
Mar24 230815 2337.5 2341.5 2294.5 2331.7 -6.7 938 3,633 +223 Hover/Click
May24 230815 2325.0 2358.0 2325.0 2355.7 -7.1 341 1,597 +214 Hover/Click
Jul24 230815 2373.5 2378.4 2373.5 2378.4 -6.7 39 556 -1 Hover/Click
Sep24 230815 2401.8 2401.8 2401.8 2401.8 -7.2 17 135 +7 Hover/Click
Dec24 230815 2432.2 2432.2 2432.2 2432.2 -7.1 2 22 +0 Hover/Click
Total Volume and Open Interest 71,532 140,394 +2,905  
Platinum(NYMEX) Weekly Monthly
Oct23 230815 904.6 906.2 882.6 892.2 -14.6 13,759 74,561 -673 Hover/Click
Jan24 230815 910.6 912.0 890.0 899.1 -14.1 308 6,037 +87 Hover/Click
Apr24 230815 917.2 919.4 899.5 906.9 -13.7 44 633 -14 Hover/Click
Jul24 230815 907.0 913.6 907.0 913.6 -13.6 0 42 +0 Hover/Click
Total Volume and Open Interest 14,112 81,298 -600  
Palladium(NYMEX) Weekly Monthly
Sep23 230815 1269.50 1272.00 1233.00 1238.60 -34.30 4,622 13,682 -746 Hover/Click
Dec23 230815 1276.50 1277.00 1239.00 1244.90 -34.80 1,335 6,614 +559 Hover/Click
Mar24 230815 1267.50 1267.50 1256.90 1256.90 -33.30 4 37 +3 Hover/Click
Total Volume and Open Interest 5,961 20,337 -184  
Copper(CMX) Weekly Monthly
Sep23 230815 372.70 374.90 365.60 366.75 -5.80 95,097 88,226 -4,304 Hover/Click
Dec23 230815 375.85 378.10 369.30 370.55 -5.30 40,350 93,415 +5,627 Hover/Click
Mar24 230815 377.75 379.35 371.75 372.85 -5.15 5,180 30,988 +522 Hover/Click
May24 230815 373.25 380.95 373.25 374.30 -4.90 1,176 8,184 +72 Hover/Click
Jul24 230815 376.40 376.40 374.70 375.40 -4.65 204 1,208 -79 Hover/Click
Total Volume and Open Interest 143,683 229,052 +2,147  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230815 35347 35413 34957 35007 -364 139,824 103,192 -1,497 Hover/Click
Dec23 230815 35670 35731 35290 35337 -363 231 642 +51 Hover/Click
Mar24 230815 35725 35964 35650 35650 -265 1 14 +1 Hover/Click
Jun24 230815 35648 35648 35648 35648 -357 0 2 +0 Hover/Click
Total Volume and Open Interest 140,056 103,850 -1,445  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230815 4505.75 4517.75 4447.00 4454.00 -52.00 1,511,048 2,196,554 -1,985 Hover/Click
Dec23 230815 4555.50 4567.00 4496.00 4503.00 -52.75 1,826 31,535 +116 Hover/Click
Mar24 230815 4614.00 4619.25 4548.75 4555.00 -53.00 21 2,274 +2 Hover/Click
Jun24 230815 4607.00 4607.00 4607.00 4607.00 -53.50 20 1,308 +0 Hover/Click
Total Volume and Open Interest 1,512,915 2,233,870 -1,867  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230815 15279.00 15335.00 15074.75 15106.50 -163.75 613,959 259,188 +2,873 Hover/Click
Dec23 230815 15461.00 15525.75 15268.25 15296.50 -165.75 1,419 9,725 +46 Hover/Click
Mar24 230815 15702.75 15718.50 15474.75 15497.75 -165.50 28 240 +17 Hover/Click
Total Volume and Open Interest 615,406 269,279 +2,936  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230815 2675.80 2679.00 2635.70 2638.00 -36.70 7,935 39,381 -69 Hover/Click
Dec23 230815 2655.70 2696.00 2655.70 2655.70 -37.30       Hover/Click
Mar24 230815 2675.40 2675.40 2675.40 2675.40 -35.50       Hover/Click
Total Volume and Open Interest 7,935 39,381 -69  
Volatility Index(CBOE)
Aug23 230815 14.90 16.55 14.60 16.17 +1.32 95,644 70,704 -5,329  
Sep23 230815 16.80 17.90 16.55 17.70 +0.92 89,047 176,837 +10,401  
Oct23 230815 17.62 18.55 17.45 18.30 +0.70 27,828 53,389 +213  
Nov23 230815 18.05 18.90 17.90 18.67 +0.66 9,611 25,735 +461  
Total Volume and Open Interest 236,188 390,797 +6,382  
S & P 600(CME)
Sep23 230815 1227.60 1244.50 1227.60 1227.60 -13.90 2 539 +1  
Dec23 230815 1240.80 1240.80 1240.80 1240.80 -13.90        
Total Volume and Open Interest 2 539 +1  
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230815 1930.00 1933.90 1900.80 1902.40 -25.70 155,476 517,581 -6,540 Hover/Click
Dec23 230815 1951.00 1953.30 1920.80 1921.90 -26.10 64 2,432 +1 Hover/Click
Mar24 230815 1940.60 1968.40 1940.60 1940.60 -24.40 3 18 +2 Hover/Click
Total Volume and Open Interest 155,543 520,031 -6,537  
Nikkei 225(CME)
Sep23 230815 32310 32415 31900 31950 -365 3,465 16,486 -80  
Dec23 230815 32180 32235 31760 31815 -360 16 55 +4  
Total Volume and Open Interest 3,481 16,541 -76  
Nikkei 225(SGX) Weekly Monthly
Sep23 230815 32135 32390 32065 32250 +140 22,204 133,443 +2,542  
Dec23 230815 32040 32045 32010 32025 +145 20 9,540 +6  
Mar24 230815 31960 31960 31960 31960 +145 0 581 +0  
Total Volume and Open Interest 22,226 154,304 +154,304  
Nikkei 225 Mini(JPX)
Sep23 230815 32190 32390 32065 32250 +160 699,197 449,909 +4,023  
Dec23 230815 31955 32160 31835 31990 +120 30,608 20,311 -936  
Mar24 230815 31850 32090 31780 31950 +160 1,239 4,024 -26  
Total Volume and Open Interest 738,281 623,864 +18,637  
Nikkei 225(JPX)
Sep23 230815 32190 32390 32070 32250 +160 48,493 213,291 +8,063  
Dec23 230815 31930 32160 31850 31990 +120 946 44,873 -10  
Mar24 230815 31850 32030 31850 31950 +160 8 6,101 +2  
Total Volume and Open Interest 49,460 312,224 +8,065  
Nikkei 225(CME) Yen
Sep23 230815 32280 32385 31880 31940 -355 15,444 50,911 +503  
Dec23 230815 31710 32135 31670 31710 -355 9 235 +0  
Mar24 230815 31660 31660 31660 31660 -355        
Total Volume and Open Interest 15,453 51,147 +503  
Nikkei 225(CME) e-Mini Yen
Sep23 230815 31940 31940 31940 31940 -355        
Dec23 230815 31710 31710 31710 31710 -355        
Mar24 230815 31660 31660 31660 31660 -355        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug23 230815 7373.5 7386.5 7238.5 7271.0 -82.5 79,718 185,496 +2,051  
Sep23 230815 7398.5 7408.5 7259.5 7292.0 -83.0 11,467 6,500 +744  
Oct23 230815 7312.5 7312.5 7312.5 7312.5 -82.5        
Dec23 230815 7359.0 7359.0 7346.5 7346.5 -82.5 0 20 +1  
Mar24 230815 7414.0 7414.0 7414.0 7414.0 -82.5        
Jun24 230815 7319.0 7319.0 7319.0 7319.0 -82.5        
Total Volume and Open Interest 91,185 192,017 +2,796  
Hang Seng Index(HKFE) Weekly Monthly
Aug23 230815 18720 18751 18502 18535 -194 125,014 96,409 +4,636  
Sep23 230815 18680 18730 18495 18513 -199 1,668 10,313 +6  
Oct23 230815 18614 18614 18614 18614 -195 0 3 +0  
Total Volume and Open Interest 126,737 118,404 +4,657  
DAX(EUREX) Weekly Monthly
Sep23 230815 15987.0 16017.0 15753.0 15817.0 -133.0 55,160 65,007 +432  
Dec23 230815 16007.0 16007.0 15923.0 15968.0 -135.0 2 100 -2  
Mar24 230815 15770.0 16134.0 15770.0 16134.0 -135.0 2 8 +2  
Total Volume and Open Interest 55,164 65,115 +432  
Mini-DAX(EUREX)
Sep23 230815 15986.0 16017.0 15753.0 15817.0 -133.0 35,805 12,430 -554  
Dec23 230815 16040.0 16040.0 15912.0 15968.0 -135.0 12 97 -46  
Mar24 230815 16134.0 16134.0 16134.0 16134.0 -135.0 0 3 +0  
Total Volume and Open Interest 35,817 12,530 -600  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230815 4356 4365 4276 4297 -44 729,051 2,906,006 -6,524  
Dec23 230815 4370 4388 4313 4326 -44 20,090 85,847 +10,785  
Mar24 230815 4358 4358 4358 4358 -44 0 14,396 +0  
Total Volume and Open Interest 749,141 3,022,460 +4,261  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230815 11149 11149 10970 11000 -123 19,333 133,605 -1,177  
Dec23 230815 11172 11172 11016 11036 -123 11 738 +7  
Mar24 230815 10984 10984 10984 10984 -129 5 99 +5  
Total Volume and Open Interest 19,349 134,442 -1,165  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230815 7531.00 7535.50 7377.50 7394.50 -116.00 102,713 544,587 -1,242  
Dec23 230815 7540.00 7540.00 7452.00 7456.50 -113.50 9 871 -4  
Mar24 230815 7496.50 7496.50 7496.50 7496.50 -113.50 0 261 +0  
Total Volume and Open Interest 102,722 546,713 -1,246  
SPI 200(SFE) Weekly Monthly
Sep23 230815 7220.0 7266.0 7193.0 7243.0 +24.0 34,872 258,248 +276  
Dec23 230815 7288.0 7288.0 7288.0 7288.0 +22.0 0 496 +0  
Mar24 230815 7221.0 7221.0 7221.0 7221.0 +22.0        
Total Volume and Open Interest 34,889 259,005 +274  
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
Sep23 230815 577.75 585.00 577.20 578.45 -6.35 132 623 +100  
Oct23 230815 575.95 575.95 575.95 575.95 -6.35        
Nov23 230815 573.45 573.45 573.45 573.45          
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