Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed August 16, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep23 230816 1323.75 1344.25 1321.25 1334.75 +11.50 7,906 33,484 -773 Hover/Click
Nov23 230816 1305.25 1331.50 1303.00 1323.50 +18.25 90,464 303,849 -1,095 Hover/Click
Jan24 230816 1315.25 1341.25 1313.25 1333.75 +18.25 22,369 71,652 +2,102 Hover/Click
Mar24 230816 1319.50 1344.75 1318.00 1338.00 +17.75 13,994 96,203 +2,228 Hover/Click
May24 230816 1322.50 1347.25 1321.75 1341.50 +17.50 9,780 67,439 +825 Hover/Click
Jul24 230816 1322.00 1345.75 1320.25 1341.25 +17.25 6,399 34,550 -614 Hover/Click
Aug24 230816 1305.25 1327.75 1304.25 1324.25 +16.75 272 1,970 +46 Hover/Click
Sep24 230816 1279.00 1289.50 1274.75 1286.50 +15.75 132 1,182 +32 Hover/Click
Nov24 230816 1253.75 1274.50 1253.75 1270.75 +14.50 2,597 20,901 +277 Hover/Click
Jan25 230816 1275.50 1277.75 1275.50 1275.50 +13.75 44 452 -1 Hover/Click
Mar25 230816 1263.25 1264.50 1263.00 1263.00 +12.50 47 38 +13 Hover/Click
May25 230816 1256.00 1258.00 1256.00 1256.00 +9.25 68 989 +26 Hover/Click
Jul25 230816 1257.00 1257.00 1257.00 1257.00 +8.00 4 88 +2 Hover/Click
Aug25 230816 1246.25 1246.25 1246.25 1246.25 +8.00       Hover/Click
Total Volume and Open Interest 154,078 633,164 +2,905  
Soybean Meal(CBOT) Weekly Monthly
Sep23 230816 404.10 408.70 403.80 404.50 +0.70 20,674 70,906 -178 Hover/Click
Oct23 230816 385.10 389.00 384.50 386.50 +1.70 16,609 69,196 +854 Hover/Click
Dec23 230816 380.50 384.50 380.10 382.60 +2.10 46,714 204,694 +553 Hover/Click
Jan24 230816 377.20 380.80 376.80 379.20 +2.10 12,592 59,296 -58 Hover/Click
Mar24 230816 371.10 374.40 371.00 373.30 +2.30 6,800 36,396 +126 Hover/Click
May24 230816 367.40 370.70 367.30 369.50 +2.10 4,367 25,715 +927 Hover/Click
Jul24 230816 368.80 371.50 367.70 369.90 +1.80 2,149 13,864 +320 Hover/Click
Aug24 230816 366.30 369.30 366.20 367.70 +1.50 221 2,802 +35 Hover/Click
Sep24 230816 363.20 366.20 363.20 364.40 +1.20 174 2,074 -3 Hover/Click
Oct24 230816 359.60 362.40 359.50 360.30 +0.70 303 1,576 +83 Hover/Click
Total Volume and Open Interest 112,069 490,096 +2,982  
Soybean Oil(CBOT) Weekly Monthly
Sep23 230816 65.90 67.80 65.65 66.77 +0.87 19,093 71,110 -773 Hover/Click
Oct23 230816 63.34 65.38 63.10 64.41 +1.08 15,713 54,025 +826 Hover/Click
Dec23 230816 61.88 63.82 61.61 62.81 +0.93 45,235 189,993 +3,566 Hover/Click
Jan24 230816 61.36 63.17 61.10 62.18 +0.82 6,263 57,694 +791 Hover/Click
Mar24 230816 60.77 62.45 60.51 61.51 +0.74 4,862 39,455 +374 Hover/Click
May24 230816 60.55 61.88 60.06 60.97 +0.67 2,943 27,248 +339 Hover/Click
Jul24 230816 59.79 61.23 59.49 60.35 +0.61 2,026 24,786 +76 Hover/Click
Aug24 230816 59.04 60.41 58.92 59.59 +0.55 155 2,637 -16 Hover/Click
Sep24 230816 58.29 59.46 58.20 58.78 +0.49 187 2,128 -18 Hover/Click
Oct24 230816 57.99 58.90 57.88 57.93 +0.44 659 1,428 +260 Hover/Click
Total Volume and Open Interest 98,283 478,051 +5,405  
Canola(WCE) Weekly Monthly
Nov23 230816 776.6 793.5 774.0 790.7 +13.3 19,280 141,227 -980 Hover/Click
Jan24 230816 782.7 799.5 779.8 796.6 +13.1 6,464 73,695 +984 Hover/Click
Mar24 230816 784.7 801.8 784.7 799.4 +12.7 1,701 20,463 +135 Hover/Click
May24 230816 787.2 800.7 785.6 798.7 +12.3 744 9,728 +378 Hover/Click
Jul24 230816 781.2 794.9 781.1 793.5 +11.8 195 3,524 +5 Hover/Click
Total Volume and Open Interest 28,583 251,791 +614  
Corn(CBOT) Weekly Monthly
Sep23 230816 463.00 473.00 462.00 469.50 +5.50 73,606 239,969 -1,537 Hover/Click
Dec23 230816 474.75 484.50 473.50 481.50 +6.00 117,460 621,677 +5,287 Hover/Click
Mar24 230816 489.00 498.00 487.75 495.50 +6.25 27,218 173,381 +5,271 Hover/Click
May24 230816 497.75 506.50 496.50 504.00 +6.00 8,375 60,685 +1,469 Hover/Click
Jul24 230816 502.75 511.25 501.50 509.00 +5.75 7,303 77,893 +829 Hover/Click
Sep24 230816 498.25 505.75 498.25 503.75 +4.50 3,162 31,478 +772 Hover/Click
Dec24 230816 502.75 509.25 502.00 507.75 +4.00 5,166 62,177 +520 Hover/Click
Mar25 230816 514.00 519.00 512.75 518.00 +3.50 283 2,078 +146 Hover/Click
May25 230816 517.75 524.00 517.75 523.00 +3.25 54 106 +12 Hover/Click
Jul25 230816 522.00 524.75 522.00 523.75 +3.25 54 250 +27 Hover/Click
Total Volume and Open Interest 242,719 1,272,305 +12,803  
Wheat(CBOT) Weekly Monthly
Sep23 230816 598.75 607.50 591.50 597.75 -0.75 56,037 81,278 -4,330 Hover/Click
Dec23 230816 624.50 633.00 617.25 623.00 -0.75 54,594 171,070 +6,755 Hover/Click
Mar24 230816 649.00 657.75 643.00 648.25 -1.00 14,312 55,167 +615 Hover/Click
May24 230816 663.75 671.75 658.25 664.25 -0.25 7,546 22,400 +1,440 Hover/Click
Jul24 230816 671.00 676.75 665.75 672.00 +0.25 3,282 23,707 +271 Hover/Click
Sep24 230816 680.00 685.25 675.75 681.50 unch 802 3,379 +190 Hover/Click
Total Volume and Open Interest 137,299 365,228 +5,101  
Wheat(KCBT) Weekly Monthly
Sep23 230816 737.25 747.25 730.25 743.00 +5.50 19,666 39,111 -2,175 Hover/Click
Dec23 230816 745.00 755.75 739.00 752.50 +7.00 23,189 88,896 +2,983 Hover/Click
Mar24 230816 749.75 758.75 744.75 756.50 +5.75 9,498 36,886 +1,239 Hover/Click
May24 230816 752.00 760.75 747.25 758.25 +5.00 3,376 13,380 +893 Hover/Click
Jul24 230816 735.50 745.00 732.25 741.00 +5.00 1,136 6,497 +123 Hover/Click
Sep24 230816 735.75 746.75 734.25 743.25 +5.00 161 1,170 -9 Hover/Click
Dec24 230816 751.75 754.75 744.00 751.75 +4.25 110 974 +0 Hover/Click
Total Volume and Open Interest 57,144 187,085 +3,053  
Wheat(MGE) Weekly Monthly
Sep23 230816 786.00 796.50 784.50 791.00 +4.50 4,630 21,977 -1,110 Hover/Click
Dec23 230816 802.00 811.75 800.50 806.25 +4.25 4,265 22,527 +1,040 Hover/Click
Mar24 230816 811.50 820.00 810.00 815.75 +4.50 1,591 7,076 +328 Hover/Click
May24 230816 817.25 825.00 817.25 821.75 +5.75 201 864 +68 Hover/Click
Jul24 230816 816.00 825.50 816.00 822.25 +6.75 105 391 +23 Hover/Click
Sep24 230816 804.25 808.00 804.00 807.50 +7.25 41 411 +2 Hover/Click
Total Volume and Open Interest 10,871 53,395 +369  
Oats(CBOT) Weekly Monthly
Sep23 230816 431.75 443.00 431.75 440.75 +11.25 20 610 -12 Hover/Click
Dec23 230816 445.00 459.00 444.50 458.75 +13.50 200 2,991 -8 Hover/Click
Mar24 230816 472.00 475.00 471.50 475.00 +13.25 22 359 +13 Hover/Click
May24 230816 482.50 484.00 482.50 482.75 +13.00 0 74 +0 Hover/Click
Total Volume and Open Interest 242 4,099 -7  
Rough Rice(CBOT) Weekly Monthly
Sep23 230816 15.59 15.68 15.53 15.55 -0.03 835 6,898 -309 Hover/Click
Nov23 230816 15.82 15.88 15.75 15.77 -0.01 349 2,902 +227 Hover/Click
Jan24 230816 15.97 15.97 15.97 15.97 -0.01 3 200 +1 Hover/Click
Mar24 230816 16.11 16.11 16.11 16.11 -0.01 0 5 +0 Hover/Click
Total Volume and Open Interest 1,187 10,009 -81  
Live Cattle(CME) Weekly Monthly
Aug23 230816 179.150 179.900 178.630 178.785 -0.315 2,248 12,075 -1,149 Hover/Click
Oct23 230816 180.100 180.500 179.100 179.285 -0.700 19,769 135,177 -988 Hover/Click
Dec23 230816 184.250 184.650 183.400 183.580 -0.605 8,014 75,851 +644 Hover/Click
Feb24 230816 188.050 188.500 187.400 187.580 -0.470 5,087 35,881 +692 Hover/Click
Apr24 230816 190.500 190.985 190.050 190.200 -0.250 2,836 25,750 -282 Hover/Click
Jun24 230816 184.435 184.800 184.100 184.250 -0.050 1,165 17,619 +122 Hover/Click
Total Volume and Open Interest 39,390 309,295 -876  
Feeder Cattle(CME) Weekly Monthly
Aug23 230816 245.900 246.535 245.200 245.380 -0.500 2,195 7,624 -559 Hover/Click
Sep23 230816 249.630 250.450 248.785 249.000 -0.785 4,509 15,254 -114 Hover/Click
Oct23 230816 251.435 252.400 250.750 250.985 -0.565 3,800 15,523 +165 Hover/Click
Nov23 230816 251.985 253.080 251.550 251.800 -0.300 1,219 9,082 +224 Hover/Click
Jan24 230816 251.650 252.185 250.735 251.050 -0.150 607 6,630 -22 Hover/Click
Mar24 230816 252.350 253.435 252.185 252.400 -0.135 270 2,031 +61 Hover/Click
Apr24 230816 255.580 256.550 255.235 255.450 -0.130 89 1,127 -7 Hover/Click
Total Volume and Open Interest 12,739 58,558 -229  
Lean Hogs(CME) Weekly Monthly
Oct23 230816 78.400 78.730 77.750 78.180 -0.020 21,292 85,125 -641 Hover/Click
Dec23 230816 71.450 71.700 70.900 71.180 -0.070 7,705 57,032 +431 Hover/Click
Feb24 230816 75.800 76.180 75.480 75.580 -0.300 4,491 30,905 -165 Hover/Click
Apr24 230816 81.000 81.230 80.530 80.580 -0.370 1,984 16,993 +23 Hover/Click
May24 230816 85.380 85.680 84.730 84.900 -0.700 2 780 -2  
Jun24 230816 92.200 92.230 91.600 91.650 -0.350 601 7,986 +43 Hover/Click
Jul24 230816 92.330 92.550 91.980 92.050 -0.280 66 1,716 +16 Hover/Click
Aug24 230816 91.200 91.600 91.080 91.200 -0.350 72 794 +4 Hover/Click
Total Volume and Open Interest 36,278 202,383 -10,930  
Class III Milk(CME) Weekly Monthly
Aug23 230816 17.34 17.35 17.29 17.34 +0.01 150 5,066 -30 Hover/Click
Sep23 230816 17.98 18.02 17.63 17.91 -0.13 379 5,354 -92 Hover/Click
Oct23 230816 18.05 18.05 17.56 17.80 -0.31 105 2,890 +39 Hover/Click
Nov23 230816 18.17 18.17 17.90 18.00 -0.17 18 1,944 +6 Hover/Click
Dec23 230816 18.03 18.05 17.90 18.00 -0.14 2 1,695 +0 Hover/Click
Jan24 230816 18.07 18.10 17.98 17.99 -0.08 0 807 +0 Hover/Click
Feb24 230816 18.10 18.10 18.10 18.10 -0.07 0 686 +0 Hover/Click
Mar24 230816 18.10 18.22 18.10 18.22 -0.01 0 547 +0 Hover/Click
Apr24 230816 18.18 18.18 18.18 18.18 -0.01 0 357 +0 Hover/Click
May24 230816 18.24 18.25 18.24 18.24 unch 0 330 +0 Hover/Click
Jun24 230816 18.24 18.28 18.24 18.27 -0.02 0 403 +0 Hover/Click
Jul24 230816 18.35 18.50 18.35 18.49 +0.14 0 207 +0 Hover/Click
Aug24 230816 18.50 18.56 18.50 18.50 -0.06 0 245 +0 Hover/Click
Total Volume and Open Interest 654 21,132 -77  
Cocoa(ICE) Weekly Monthly
Sep23 230816 3336 3381 3324 3372 +32 6,923 19,469 -3,613 Hover/Click
Dec23 230816 3430 3460 3418 3452 +19 21,878 144,932 +1,764 Hover/Click
Mar24 230816 3427 3458 3416 3447 +17 8,346 66,441 +634 Hover/Click
May24 230816 3410 3440 3400 3431 +17 2,090 20,279 -90 Hover/Click
Jul24 230816 3400 3418 3389 3411 +16 1,019 14,732 +228 Hover/Click
Sep24 230816 3364 3387 3363 3380 +16 310 6,037 -68 Hover/Click
Dec24 230816 3333 3350 3322 3342 +16 71 1,870 +2 Hover/Click
Total Volume and Open Interest 40,689 274,226 -1,141  
Coffee "C"(ICE) Weekly Monthly
Sep23 230816 149.75 150.75 147.75 148.90 -0.35 21,142 21,988 -8,612 Hover/Click
Dec23 230816 152.00 152.65 149.60 150.60 -0.75 36,824 100,206 +6,512 Hover/Click
Mar24 230816 153.25 153.90 151.05 152.05 -0.65 12,339 30,007 +1,129 Hover/Click
May24 230816 154.80 155.00 152.30 153.30 -0.70 5,883 14,783 +568 Hover/Click
Jul24 230816 155.80 155.80 153.25 154.10 -0.70 1,285 5,762 +336 Hover/Click
Sep24 230816 156.65 156.65 153.95 154.85 -0.70 553 4,077 +40 Hover/Click
Total Volume and Open Interest 78,380 184,902 +95  
Orange Juice(ICE) Weekly Monthly
Sep23 230816 313.45 331.05 313.00 331.05 +20.00 820 5,959 -479 Hover/Click
Nov23 230816 305.00 324.10 304.45 323.65 +19.55 648 3,165 +396 Hover/Click
Jan24 230816 299.20 313.00 299.20 312.40 +16.60 13 560 -4 Hover/Click
Mar24 230816 302.30 302.30 302.30 302.30 +13.10 2 104 +1 Hover/Click
May24 230816 290.70 290.70 290.70 290.70 +13.40 0 14 +0 Hover/Click
Jul24 230816 279.85 279.85 279.85 279.85 +9.10       Hover/Click
Total Volume and Open Interest 1,483 9,802 -86  
Sugar #11(ICE) Weekly Monthly
Oct23 230816 23.77 24.30 23.63 24.19 +0.42 36,146 379,032 +1,314 Hover/Click
Mar24 230816 24.02 24.53 23.90 24.42 +0.41 19,896 239,205 -1,723 Hover/Click
May24 230816 22.74 23.20 22.64 23.15 +0.41 6,108 110,952 +170 Hover/Click
Jul24 230816 21.89 22.31 21.81 22.28 +0.39 3,090 96,304 +166 Hover/Click
Oct24 230816 21.45 21.80 21.38 21.78 +0.34 1,179 51,206 +180 Hover/Click
Mar25 230816 21.19 21.52 21.16 21.49 +0.30 637 24,887 +19 Hover/Click
May25 230816 19.77 20.05 19.75 20.04 +0.27 310 7,809 +44 Hover/Click
Jul25 230816 18.99 19.23 18.98 19.21 +0.22 168 8,283 -26 Hover/Click
Total Volume and Open Interest 68,113 927,939 +95  
London Cocoa(LCE) Weekly Monthly
Sep23 230816 2707 2707 2665 2697 +6 2,030 43,765 -437 Hover/Click
Dec23 230816 2709 2723 2688 2718 +11 10,072 87,934 -102 Hover/Click
Mar24 230816 2669 2680 2651 2675 +8 8,050 110,203 +4 Hover/Click
May24 230816 2619 2629 2599 2619 +3 3,200 31,123 -118 Hover/Click
Jul24 230816 2577 2577 2555 2571 +1 1,341 24,597 +265 Hover/Click
Sep24 230816 2553 2553 2532 2547 +1 578 11,008 -31 Hover/Click
Dec24 230816 2520 2520 2500 2515 +2 178 6,466 -67 Hover/Click
Total Volume and Open Interest 25,499 317,142 -505  
London Sugar(LCE) Weekly Monthly
Oct23 230816 691.10 703.50 689.20 701.60 +9.90 3,488 35,427 -476 Hover/Click
Dec23 230816 672.80 684.50 671.70 683.40 +9.50 3,929 28,053 -170 Hover/Click
Mar24 230816 662.70 674.40 662.10 673.50 +9.20 1,756 13,841 +84 Hover/Click
May24 230816 649.10 658.90 648.80 658.20 +7.90 324 10,123 +68 Hover/Click
Aug24 230816 628.00 632.30 627.00 631.50 +6.40 150 3,381 +103 Hover/Click
Total Volume and Open Interest 9,671 95,666 -393  
Cotton(ICE) Weekly Monthly
Oct23 230816 86.07 86.07 85.27 85.32 -0.88 14 92 +0 Hover/Click
Dec23 230816 85.03 85.50 84.41 84.72 -0.38 26,203 132,008 -957 Hover/Click
Mar24 230816 85.04 85.31 84.35 84.64 -0.37 5,369 43,312 +1,079 Hover/Click
May24 230816 85.05 85.25 84.46 84.68 -0.33 1,339 11,812 -53 Hover/Click
Jul24 230816 84.70 84.90 84.14 84.32 -0.32 722 8,105 -75 Hover/Click
Oct24 230816 80.61 80.61 80.61 80.61 -0.03       Hover/Click
Total Volume and Open Interest 34,100 210,784 -135  
Crude Oil(NYM) Weekly Monthly
Sep23 230816 81.23 81.43 79.05 79.38 -1.61 277,352 198,944 -10,231 Hover/Click
Oct23 230816 80.74 80.97 78.68 79.02 -1.48 126,692 275,828 +12,405 Hover/Click
Nov23 230816 80.25 80.57 78.38 78.73 -1.32 61,785 161,064 +1,792 Hover/Click
Dec23 230816 79.76 80.16 78.07 78.42 -1.19 77,499 234,371 -1,441 Hover/Click
Jan24 230816 79.39 79.74 77.75 78.09 -1.08 19,212 82,934 -343 Hover/Click
Feb24 230816 78.40 79.31 77.40 77.74 -0.98 9,583 50,175 +174 Hover/Click
Mar24 230816 78.08 78.85 77.05 77.38 -0.91 14,316 64,823 +195 Hover/Click
Apr24 230816 77.61 78.26 76.84 77.02 -0.83 3,897 32,383 +404 Hover/Click
May24 230816 77.31 77.98 76.51 76.67 -0.76 3,500 26,134 -382 Hover/Click
Jun24 230816 76.85 77.61 76.01 76.30 -0.71 26,911 127,000 -149 Hover/Click
Jul24 230816 76.53 77.15 75.89 75.92 -0.65 1,982 26,934 +411 Hover/Click
Aug24 230816 76.10 76.60 75.55 75.55 -0.58 1,300 17,901 +70 Hover/Click
Sep24 230816 75.96 76.18 75.00 75.20 -0.52 4,748 37,475 -354 Hover/Click
Oct24 230816 75.61 75.68 74.85 74.85 -0.48 1,591 18,538 -65 Hover/Click
Nov24 230816 75.27 75.27 74.49 74.53 -0.43 2,504 19,468 -401 Hover/Click
Dec24 230816 74.65 75.20 73.92 74.23 -0.38 25,727 127,579 -231 Hover/Click
Total Volume and Open Interest 669,078 1,705,895 +1,248  
e-miNY Crude Oil(NYM)
Sep23 230816 81.175 81.425 79.050 79.375 -1.625 8,651 2,246 -195  
Oct23 230816 80.650 80.975 78.700 79.025 -1.475 1,344 1,017 +76  
Nov23 230816 79.925 80.525 78.425 78.725 -1.325 71 110 +6  
Dec23 230816 79.750 80.125 78.100 78.425 -1.175 123 327 -17  
Jan24 230816 79.625 79.700 77.775 78.100 -1.075 2 69 -2  
Feb24 230816 77.750 78.900 77.750 77.750 -0.975 3 14 -1  
Mar24 230816 78.200 78.650 77.375 77.375 -0.925 11 11 -1  
Apr24 230816 77.025 77.900 77.025 77.025 -0.825 0 14 +0  
May24 230816 76.675 77.500 76.675 76.675 -0.750 1 1 -1  
Jun24 230816 77.100 77.100 76.300 76.300 -0.700 13 27 -4  
Total Volume and Open Interest 10,234 3,917 -133  
NY Harbor ULSD(NYM) Weekly Monthly
Sep23 230816 303.31 305.75 300.75 302.09 -0.71 41,667 58,467 -897 Hover/Click
Oct23 230816 301.59 304.05 299.11 299.70 -1.40 44,260 73,818 +5,007 Hover/Click
Nov23 230816 295.88 298.41 293.08 293.61 -2.17 23,800 41,569 +1,904 Hover/Click
Dec23 230816 287.16 290.47 285.14 285.62 -2.50 18,941 50,129 +1,276 Hover/Click
Jan24 230816 283.75 286.06 281.10 281.43 -2.71 8,522 20,859 -276 Hover/Click
Feb24 230816 280.15 282.49 277.46 277.90 -2.87 6,035 13,930 +390 Hover/Click
Mar24 230816 278.39 278.39 273.46 273.79 -2.98 3,643 16,463 +42 Hover/Click
Apr24 230816 271.17 273.45 268.76 269.12 -2.92 1,573 10,871 +73 Hover/Click
May24 230816 269.70 269.93 265.73 265.98 -2.72 989 5,071 +51 Hover/Click
Jun24 230816 267.47 267.85 263.31 263.70 -2.49 2,148 15,202 -322 Hover/Click
Jul24 230816 266.47 266.96 263.01 263.01 -2.43 207 2,792 -7 Hover/Click
Aug24 230816 266.25 266.25 262.13 262.47 -2.44 172 1,536 +13 Hover/Click
Sep24 230816 264.73 265.83 261.67 261.87 -2.50 279 6,161 +90 Hover/Click
Oct24 230816 264.00 264.00 261.00 261.02 -2.47 138 987 +29 Hover/Click
Total Volume and Open Interest 153,566 335,259 +7,478  
RBOB Gasoline(NYM) Weekly Monthly
Sep23 230816 284.61 288.35 281.92 286.71 +1.95 54,826 86,091 -4,987 Hover/Click
Oct23 230816 261.55 264.56 258.41 262.14 +0.98 55,568 94,352 +7,681 Hover/Click
Nov23 230816 249.19 252.26 247.54 249.21 -0.43 23,832 59,241 +3,236 Hover/Click
Dec23 230816 239.57 242.44 237.81 238.81 -1.65 15,070 47,576 +534 Hover/Click
Jan24 230816 235.13 237.37 232.63 233.54 -2.05 4,120 31,907 +406 Hover/Click
Feb24 230816 233.54 236.05 231.28 232.08 -2.27 2,015 13,267 -11 Hover/Click
Mar24 230816 233.98 236.47 231.95 232.65 -2.25 1,775 14,748 -94 Hover/Click
Apr24 230816 254.43 255.09 251.44 251.46 -2.05 688 7,155 +114 Hover/Click
May24 230816 253.76 254.10 250.80 250.80 -2.01 357 2,630 +69 Hover/Click
Jun24 230816 251.60 252.28 248.09 248.71 -2.04 748 8,687 +61 Hover/Click
Total Volume and Open Interest 159,534 373,065 +7,021  
e-miNY RBOB Gasoline(NYM)
Sep23 230816 286.71 286.71 286.71 286.71 +1.95 0 2 +0  
Oct23 230816 262.14 262.14 262.14 262.14 +0.98        
Nov23 230816 249.21 249.21 249.21 249.21 -0.43        
Dec23 230816 238.81 238.81 238.81 238.81 -1.65        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Sep23 230816 2.664 2.674 2.568 2.592 -0.067 93,502 145,306 -6,640 Hover/Click
Oct23 230816 2.780 2.797 2.705 2.726 -0.055 64,161 136,493 +6,012 Hover/Click
Nov23 230816 3.275 3.294 3.206 3.215 -0.072 42,376 188,075 +2,714 Hover/Click
Dec23 230816 3.772 3.783 3.717 3.725 -0.065 17,496 71,443 +2,730 Hover/Click
Jan24 230816 3.977 3.989 3.927 3.932 -0.062 20,753 93,142 +701 Hover/Click
Feb24 230816 3.894 3.912 3.846 3.855 -0.060 6,511 37,335 +274 Hover/Click
Mar24 230816 3.577 3.601 3.534 3.541 -0.060 10,202 74,284 -69 Hover/Click
Apr24 230816 3.246 3.273 3.204 3.213 -0.059 10,835 70,625 -22 Hover/Click
May24 230816 3.226 3.251 3.189 3.197 -0.056 6,536 40,941 -270 Hover/Click
Jun24 230816 3.325 3.334 3.278 3.284 -0.049 1,596 18,701 +405 Hover/Click
Jul24 230816 3.396 3.425 3.376 3.379 -0.046 1,801 18,782 -43 Hover/Click
Aug24 230816 3.450 3.456 3.412 3.415 -0.044 1,564 15,853 +40 Hover/Click
Sep24 230816 3.431 3.439 3.393 3.398 -0.044 1,752 18,652 +479 Hover/Click
Oct24 230816 3.515 3.523 3.477 3.485 -0.041 2,197 43,764 +301 Hover/Click
Nov24 230816 3.892 3.895 3.854 3.868 -0.030 1,381 14,439 +418 Hover/Click
Dec24 230816 4.310 4.325 4.293 4.312 -0.028 1,066 17,772 -249 Hover/Click
Total Volume and Open Interest 289,405 1,171,188 +5,886  
Brent Crude Oil(ICE) Weekly Monthly
Oct23 230816 85.20 85.36 83.13 83.45 -1.44 267,094 396,861 -10,199 Hover/Click
Nov23 230816 84.49 84.82 82.69 83.02 -1.26 174,495 422,533 +7,432 Hover/Click
Dec23 230816 83.97 84.35 82.27 82.60 -1.17 149,672 341,251 +8,130 Hover/Click
Jan24 230816 83.53 83.93 81.90 82.22 -1.11 55,583 139,217 +685 Hover/Click
Feb24 230816 82.94 83.52 81.56 81.87 -1.05 28,848 119,573 +761 Hover/Click
Mar24 230816 82.21 83.12 81.22 81.52 -0.99 29,750 116,888 +1,134 Hover/Click
Apr24 230816 81.98 82.69 80.90 81.18 -0.93 7,304 38,542 +529 Hover/Click
May24 230816 81.63 82.29 80.62 80.85 -0.88 5,043 42,235 +1,217 Hover/Click
Jun24 230816 81.39 81.98 80.26 80.52 -0.83 22,724 116,812 +430 Hover/Click
Jul24 230816 80.76 81.46 79.99 80.19 -0.78 3,553 26,403 +34 Hover/Click
Aug24 230816 80.31 81.06 79.67 79.86 -0.74 3,157 22,875 -963 Hover/Click
Sep24 230816 79.99 80.79 79.35 79.54 -0.69 2,750 33,595 +85 Hover/Click
Oct24 230816 79.23 79.23 79.23 79.23 -0.65 1,050 17,068 -109 Hover/Click
Nov24 230816 78.91 78.91 78.91 78.91 -0.61 465 16,279 +74 Hover/Click
Total Volume and Open Interest 784,544 2,223,910 +12,172  
Gas Oil(ICE) Weekly Monthly
Sep23 230816 881.25 892.25 877.50 882.25 -0.75 73,211 153,000 -5,368 Hover/Click
Oct23 230816 870.25 880.75 866.50 872.00 -0.75 69,280 124,992 +2,768 Hover/Click
Nov23 230816 849.75 859.50 844.00 851.75 -0.75 34,540 72,915 +4,425 Hover/Click
Dec23 230816 826.00 834.75 818.75 828.75 unch 44,824 111,290 +2,505 Hover/Click
Jan24 230816 814.25 822.75 807.50 817.25 +0.25 10,697 33,771 -468 Hover/Click
Feb24 230816 806.25 813.25 798.25 808.25 +0.50 7,479 32,561 +870 Hover/Click
Mar24 230816 796.25 804.00 789.50 800.25 +1.00 5,336 40,435 -354 Hover/Click
Apr24 230816 790.25 796.75 781.50 792.50 +1.50 1,808 16,925 +185 Hover/Click
May24 230816 783.00 788.50 775.50 786.25 +1.75 1,218 14,106 -41 Hover/Click
Jun24 230816 775.25 782.50 769.50 779.75 +2.00 4,611 38,047 -287 Hover/Click
Total Volume and Open Interest 256,817 714,371 +4,222  
WTI Crude Oil(ICE) Weekly Monthly
Sep23 230816 81.03 81.42 79.06 79.38 -1.61 30,199 58,200 -666 Hover/Click
Oct23 230816 80.53 80.95 78.73 79.02 -1.48 41,107 90,299 +277 Hover/Click
Nov23 230816 79.83 80.55 78.54 78.73 -1.32 31,029 44,214 +786 Hover/Click
Dec23 230816 79.39 80.14 78.32 78.42 -1.19 28,817 118,080 -34 Hover/Click
Jan24 230816 78.93 79.72 77.80 78.09 -1.08 9,476 16,821 +183 Hover/Click
Feb24 230816 78.78 79.29 77.71 77.74 -0.98 3,454 11,139 +96 Hover/Click
Mar24 230816 78.61 78.87 77.38 77.38 -0.91 2,682 16,068 +272 Hover/Click
Apr24 230816 77.09 77.09 77.02 77.02 -0.83 874 7,674 -12 Hover/Click
May24 230816 76.67 76.67 76.67 76.67 -0.76 850 4,974 -26 Hover/Click
Jun24 230816 77.38 77.60 76.17 76.30 -0.71 4,279 44,133 +509 Hover/Click
Jul24 230816 75.89 75.92 75.89 75.92 -0.65 761 6,492 +626 Hover/Click
Aug24 230816 75.55 75.55 75.55 75.55 -0.58 632 5,538 +541 Hover/Click
Sep24 230816 75.20 75.20 75.20 75.20 -0.52 751 12,295 +520 Hover/Click
Oct24 230816 74.85 74.85 74.85 74.85 -0.48 600 3,223 +525 Hover/Click
Nov24 230816 74.53 74.53 74.53 74.53 -0.43 600 4,430 +600 Hover/Click
Dec24 230816 75.04 75.04 74.23 74.23 -0.38 3,268 47,014 +488 Hover/Click
Total Volume and Open Interest 160,752 541,996 +5,073  
US Dollar Index(ICE) Weekly Monthly
Sep23 230816 103.095 103.410 102.825 103.320 +0.225 16,466 26,769 -364 Hover/Click
Dec23 230816 102.795 103.070 102.560 103.025 +0.250 162 731 +34 Hover/Click
Mar24 230816 102.625 102.625 102.625 102.625 +0.250 6 8 +4 Hover/Click
Total Volume and Open Interest 16,634 27,509 -326  
Australian Dollar(CME) Weekly Monthly
Sep23 230816 64.62 64.87 64.22 64.33 -0.36 81,635 192,602 +6,783 Hover/Click
Dec23 230816 64.82 65.07 64.44 64.53 -0.37 765 3,023 +546 Hover/Click
Mar24 230816 64.72 64.72 64.72 64.72 -0.36 0 106 +0 Hover/Click
Total Volume and Open Interest 82,477 195,865 +6,817  
British Pound(CME) Weekly Monthly
Sep23 230816 127.07 127.70 126.90 127.27 +0.19 90,413 199,391 +3,065 Hover/Click
Dec23 230816 126.98 127.65 126.87 127.23 +0.18 171 11,220 +14 Hover/Click
Mar24 230816 127.46 127.55 126.82 127.15 +0.18 23 217 -23 Hover/Click
Total Volume and Open Interest 90,695 211,455 +2,584  
Canadian Dollar(CME) Weekly Monthly
Sep23 230816 74.12 74.24 73.86 73.91 -0.23 58,721 148,199 +4,150 Hover/Click
Dec23 230816 74.16 74.32 73.95 74.00 -0.23 353 4,315 -241 Hover/Click
Mar24 230816 74.07 74.10 74.07 74.08 -0.23 0 353 +0 Hover/Click
Jun24 230816 74.11 74.42 74.09 74.11 -0.23 0 87 +0 Hover/Click
Total Volume and Open Interest 59,145 153,621 +3,951  
Japanese Yen(CME) Weekly Monthly
Sep23 230816 69.06 69.17 68.65 68.74 -0.28 108,267 242,800 +3,467 Hover/Click
Dec23 230816 70.08 70.18 69.67 69.75 -0.28 701 3,314 +86 Hover/Click
Mar24 230816 71.21 71.21 70.82 70.82 -0.29 45 103 +32 Hover/Click
Total Volume and Open Interest 109,088 246,461 +3,195  
Swiss Franc(CME) Weekly Monthly
Sep23 230816 114.24 114.37 113.85 114.08 -0.13 16,504 41,201 +372 Hover/Click
Dec23 230816 115.32 115.47 114.98 115.20 -0.14 36 834 -3 Hover/Click
Mar24 230816 116.54 116.64 116.23 116.41 -0.13 1 126 -1 Hover/Click
Total Volume and Open Interest 16,544 42,330 +371  
EuroFX(CME) Weekly Monthly
Sep23 230816 109.22 109.51 108.89 108.98 -0.24 173,926 743,160 -1,484 Hover/Click
Dec23 230816 109.64 109.98 109.36 109.45 -0.25 1,799 9,494 +237 Hover/Click
Mar24 230816 110.19 110.49 109.92 109.99 -0.24 33 1,826 +7 Hover/Click
Total Volume and Open Interest 176,437 760,026 -1,659  
Mexican Peso(CME) Weekly Monthly
Sep23 230816 580.13 583.75 579.00 580.50 -0.63 33,430 225,962 +847 Hover/Click
Dec23 230816 571.50 573.75 569.50 570.75 -0.50 73 3,024 -67 Hover/Click
Total Volume and Open Interest 33,503 228,997 +774  
Brazilian Real(CME) Weekly Monthly
Sep23 230816 199.40 201.30 199.35 200.00 +0.30 11,531 42,606 -970 Hover/Click
Oct23 230816 199.25 200.40 198.85 199.15 +0.30 753 771 +401  
Nov23 230816 198.30 199.35 198.30 198.30 +0.30 0 5 +0  
Dec23 230816 197.80 197.80 197.80 197.80 +0.40 1 3 +1 Hover/Click
Total Volume and Open Interest 12,285 43,385 -568  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230816 120~060 120~190 119~030 119~120 -0~230 272,514 1,327,251 +5,642 Hover/Click
Dec23 230816 120~100 120~250 119~090 119~180 -0~240 7,369 37,503 +5,520 Hover/Click
Mar24 230816 119~200 119~200 119~200 119~200 -0~240 0 3 +0 Hover/Click
Total Volume and Open Interest 279,883 1,364,757 +11,162  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230816 109~265 110~055 109~135 109~180 -0~065 1,309,141 4,789,282 -33,756 Hover/Click
Dec23 230816 110~095 110~200 109~280 110~010 -0~070 25,286 59,515 +9,384 Hover/Click
Mar24 230816 110~195 110~195 110~195 110~195 -0~070 2 11 +1 Hover/Click
Total Volume and Open Interest 1,334,429 4,848,808 -24,371  
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230816 105~316 106~082 105~244 105~272 -0~040 1,016,762 5,628,803 -21,476 Hover/Click
Dec23 230816 106~162 106~250 106~086 106~114 -0~042 42,332 119,820 +24,324 Hover/Click
Mar24 230816 107~000 107~000 107~000 107~000 -0~042       Hover/Click
Total Volume and Open Interest 1,059,094 5,748,623 +2,848  
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230816 101~112 101~145 101~090 101~096 -0~014 459,425 3,762,387 -11,839 Hover/Click
Dec23 230816 101~256 101~291 101~230 101~236 -0~016 8,357 30,366 +4,209 Hover/Click
Mar24 230816 102~116 102~116 102~116 102~116 -0~016 0 2 +0 Hover/Click
Total Volume and Open Interest 467,782 3,792,755 -7,630  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230816 94.370 94.370 94.335 94.355 -0.015 38,017 169,758 +626  
Dec23 230816 94.085 94.105 94.020 94.060 -0.040 58,185 191,359 +10,560  
Mar24 230816 94.050 94.085 93.965 94.015 -0.060 31,755 173,192 +2,026  
Jun24 230816 94.150 94.185 94.055 94.110 -0.070 33,112 117,481 +60  
Sep24 230816 94.330 94.370 94.230 94.295 -0.070 24,098 94,201 +339  
Dec24 230816 94.545 94.600 94.450 94.520 -0.060 28,866 178,602 +1,665  
Mar25 230816 94.730 94.795 94.650 94.720 -0.050 16,144 75,576 -1,661  
Jun25 230816 94.895 94.965 94.830 94.895 -0.040 17,427 89,565 +829  
Sep25 230816 95.050 95.115 94.980 95.045 -0.030 10,090 40,347 -63  
Dec25 230816 95.190 95.250 95.115 95.175 -0.025 12,517 65,977 +315  
Mar26 230816 95.315 95.350 95.220 95.280 -0.025 7,317 44,860 +1,430  
Jun26 230816 95.395 95.445 95.315 95.370 -0.020 5,169 39,993 +223  
Sep26 230816 95.465 95.510 95.390 95.440 -0.015 2,982 17,932 +221  
Dec26 230816 95.525 95.570 95.455 95.500 -0.015 5,988 20,930 +1,323  
Mar27 230816 95.580 95.620 95.515 95.555 -0.015 10,297 13,307 -2,285  
Jun27 230816 95.625 95.660 95.570 95.600 -0.015 1,590 7,519 -271  
Sep27 230816 95.695 95.695 95.610 95.635 -0.020 416 4,447 -54  
Dec27 230816 95.695 95.715 95.640 95.660 -0.025 814 4,910 +104  
Total Volume and Open Interest 306,107 1,531,630 +15,317  
Ultra T-Bond(CBOT)
Sep23 230816 125~28 126~07 124~17 124~28 -0~31 193,059 1,557,995 -383  
Dec23 230816 127~14 127~25 126~03 126~14 -1~00 9,990 24,362 +5,916  
Mar24 230816 127~20 127~20 127~20 127~20 -1~00        
Total Volume and Open Interest 203,049 1,582,357 +5,533  
Ultra 10-Yr T-Note(CBOT)
Sep23 230816 114~145 114~270 113~270 114~015 -0~115 352,426 1,834,641 +3,598  
Dec23 230816 114~300 115~135 114~140 114~195 -0~120 1,606 6,733 +1,558  
Mar24 230816 114~125 114~125 114~125 114~125 -0~120        
Total Volume and Open Interest 354,032 1,841,374 +5,156  
30 Day Federal Funds(CBOT)
Aug23 230816 94.670 94.673 94.670 94.670 unch 8,049 388,700 -819  
Sep23 230816 94.660 94.665 94.660 94.660 unch 4,870 104,017 -929  
Oct23 230816 94.645 94.650 94.640 94.640 -0.005 27,604 370,123 +1,837  
Nov23 230816 94.580 94.585 94.565 94.565 -0.010 27,289 219,806 -2,670  
Dec23 230816 94.590 94.600 94.570 94.575 -0.010 8,382 81,057 +60  
Jan24 230816 94.605 94.610 94.580 94.585 -0.015 32,867 147,366 -4,772  
Total Volume and Open Interest 147,755 1,515,264 -4,705  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230816 146.48 146.71 146.48 146.65 +0.18 717 16,701 -282 Hover/Click
Dec23 230816 145.95 146.16 145.95 146.16 +0.18 0 7 +0 Hover/Click
Mar24 230816 146.16 146.16 146.16 146.16 +0.18       Hover/Click
Total Volume and Open Interest 717 16,708 -282  
Euro-Buxl(EUREX)
Sep23 230816 129.04 130.24 128.96 129.90 +0.58 43,683 199,394 -1,119  
Dec23 230816 129.06 130.00 129.06 129.82 +0.58 343 9,923 +293  
Mar24 230816 129.90 129.90 129.90 129.90 +0.68 0 3 +0  
Total Volume and Open Interest 44,026 209,320 -826  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230816 130.65 131.29 130.65 131.16 +0.33 389,569 1,188,475 -24,398 Hover/Click
Dec23 230816 130.23 130.72 130.22 130.61 +0.33 770 7,898 +384 Hover/Click
Mar24 230816 130.85 130.85 130.85 130.85 +0.32       Hover/Click
Total Volume and Open Interest 390,339 1,196,373 -24,014  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230816 114.99 115.29 114.97 115.25 +0.18 329,624 1,213,074 -10,333 Hover/Click
Dec23 230816 116.39 116.48 116.39 116.48 +0.21 215 3,987 +202 Hover/Click
Mar24 230816 115.98 115.98 115.98 115.98 +0.21 0 1 +0 Hover/Click
Total Volume and Open Interest 329,839 1,217,062 -10,131  
Euro-Schatz(EUREX)
Sep23 230816 104.86 104.96 104.85 104.94 +0.06 262,206 1,829,949 -18,067  
Dec23 230816 105.29 105.29 105.29 105.29 +0.07 106 1,561 +106  
Mar24 230816 105.49 105.49 105.49 105.49 +0.06        
Total Volume and Open Interest 262,312 1,831,510 -17,961  
3-Mth Euribor(EUREX)
Sep23 230816 96.115 96.115 96.115 96.115 -0.010 0 69 +0  
Dec23 230816 96.065 96.065 96.065 96.065 unch 0 19 +0  
Mar24 230816 96.130 96.130 96.130 96.130 +0.020 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230816 92~31 93~02 92~08 92~15 -0~11 130,579 501,833 +2,288 Hover/Click
Dec23 230816 93~05 93~05 92~16 92~22 -0~11 212 2,919 +156 Hover/Click
Total Volume and Open Interest 130,791 504,752 +2,444  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep23 211217 98.75 98.77 98.71 98.74 unch        
Dec23 211217 98.76 98.79 98.73 98.76 unch        
Mar24 211217 98.82 98.83 98.78 98.81 unch        
Jun24 211217 98.86 98.89 98.83 98.86 unch        
Sep24 211217 98.92 98.93 98.89 98.91 unch        
Dec24 211217 98.95 98.98 98.93 98.95 unch        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Sep23 230816 96.120 96.125 96.105 96.115 -0.005 111,686 553,001 +14,675  
Dec23 230816 96.065 96.080 96.050 96.065 unch 100,344 548,507 +9,624  
Mar24 230816 96.100 96.135 96.095 96.125 +0.015 94,204 497,536 -1,980  
Total Volume and Open Interest 629,658 3,637,301 -72,918  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230816 95.77 95.80 95.77 95.80 +0.02 18,355 223,880 -3,793  
Dec23 230816 95.63 95.67 95.61 95.66 +0.03 24,036 201,095 +2,635  
Mar24 230816 95.57 95.62 95.54 95.61 +0.04 13,505 142,486 +1,483  
Jun24 230816 95.57 95.63 95.54 95.61 +0.03 12,681 123,992 +3,564  
Sep24 230816 95.64 95.71 95.61 95.68 +0.03 9,493 90,625 +1,358  
Dec24 230816 95.76 95.82 95.72 95.79 +0.02 8,988 68,361 +930  
Mar25 230816 95.86 95.92 95.82 95.89 +0.02 7,143 38,389 +835  
Jun25 230816 95.95 96.02 95.92 95.97 +0.01 4,182 31,566 +1,045  
Sep25 230816 96.06 96.06 96.02 96.02 +0.01 61 1,392 +6  
Dec25 230816 96.04 96.08 96.03 96.05 +0.01 4 1,068 +0  
Total Volume and Open Interest 98,558 923,998 +8,019  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230816 95.74 95.82 95.71 95.80 +0.05 129,949 1,013,656 -1,019  
Dec23 230816 95.80 95.80 95.80 95.80 +0.05        
Total Volume and Open Interest 129,949 1,013,656 -1,019  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230816 96.04 96.11 96.02 96.09 +0.05 121,506 747,306 +6,952  
Dec23 230816 96.09 96.09 96.09 96.09 +0.05        
Total Volume and Open Interest 121,506 747,306 +6,952  
Gold(CMX) Weekly Monthly
Aug23 230816 1904.5 1904.5 1890.3 1896.1 -6.4 46 103 +13 Hover/Click
Oct23 230816 1914.5 1919.4 1903.7 1909.8 -6.7 5,672 33,152 -289 Hover/Click
Dec23 230816 1933.1 1938.2 1922.0 1928.3 -6.9 120,983 368,316 +95 Hover/Click
Feb24 230816 1953.0 1957.8 1942.2 1948.2 -6.9 889 14,583 +152 Hover/Click
Apr24 230816 1974.1 1976.0 1961.8 1967.0 -7.1 331 7,480 +65 Hover/Click
Jun24 230816 1991.9 1993.3 1979.9 1985.9 -7.2 200 2,730 +46 Hover/Click
Aug24 230816 2004.0 2004.0 2003.9 2003.9 -7.5 64 1,100 +14 Hover/Click
Oct24 230816 2018.0 2021.0 2018.0 2021.0 -7.9 20 73 +6 Hover/Click
Dec24 230816 2040.3 2040.3 2033.3 2038.5 -8.0 19 782 -7 Hover/Click
Feb25 230816 2054.8 2054.8 2054.8 2054.8 -7.9 0 2 +0 Hover/Click
Apr25 230816 2070.3 2070.3 2070.3 2070.3 -8.2 0 2 +0 Hover/Click
Jun25 230816 2086.3 2086.3 2086.3 2086.3 -6.9 0 290 +0 Hover/Click
Total Volume and Open Interest 128,833 431,384 +197  
Silver(CMX) Weekly Monthly
Sep23 230816 2259.0 2285.5 2244.5 2253.5 -12.1 53,770 62,218 -5,273 Hover/Click
Dec23 230816 2290.5 2317.0 2277.0 2285.6 -11.7 12,856 68,513 +2,225 Hover/Click
Mar24 230816 2339.5 2349.0 2315.0 2319.8 -11.9 1,356 4,215 +582 Hover/Click
May24 230816 2343.9 2365.0 2343.9 2343.9 -11.8 216 1,688 +91 Hover/Click
Jul24 230816 2378.0 2383.5 2367.1 2367.1 -11.3 62 569 +13 Hover/Click
Sep24 230816 2391.5 2392.5 2390.4 2390.4 -11.4 12 142 +7 Hover/Click
Dec24 230816 2420.7 2420.7 2420.7 2420.7 -11.5 12 27 +5 Hover/Click
Total Volume and Open Interest 68,475 138,118 -2,276  
Platinum(NYMEX) Weekly Monthly
Oct23 230816 893.2 898.7 885.0 891.3 -0.9 18,169 75,429 +868 Hover/Click
Jan24 230816 898.5 904.6 892.2 897.8 -1.3 231 6,044 +7 Hover/Click
Apr24 230816 906.2 911.4 899.5 905.0 -1.9 65 646 +13 Hover/Click
Jul24 230816 907.0 911.6 907.0 911.6 -2.0 4 43 +1 Hover/Click
Total Volume and Open Interest 18,470 82,187 +889  
Palladium(NYMEX) Weekly Monthly
Sep23 230816 1237.50 1248.00 1206.00 1212.40 -26.20 3,287 13,310 -372 Hover/Click
Dec23 230816 1245.00 1253.00 1215.00 1218.20 -26.70 630 6,864 +250 Hover/Click
Mar24 230816 1235.00 1242.50 1230.00 1230.20 -26.70 7 37 +0 Hover/Click
Total Volume and Open Interest 3,924 20,215 -122  
Copper(CMX) Weekly Monthly
Sep23 230816 366.00 369.40 364.20 365.75 -1.00 73,506 80,280 -7,946 Hover/Click
Dec23 230816 369.45 373.10 368.05 369.55 -1.00 26,717 94,810 +1,395 Hover/Click
Mar24 230816 372.00 375.25 370.50 371.85 -1.00 5,656 31,841 +853 Hover/Click
May24 230816 374.25 375.70 371.90 373.15 -1.15 1,169 8,219 +35 Hover/Click
Jul24 230816 373.90 377.00 373.90 374.10 -1.30 63 1,230 +22 Hover/Click
Total Volume and Open Interest 108,156 223,463 -5,589  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230816 35006 35190 34803 34821 -186 131,739 102,953 -239 Hover/Click
Dec23 230816 35322 35512 35142 35151 -186 340 752 +110 Hover/Click
Mar24 230816 35707 35794 35452 35452 -198 0 14 +0 Hover/Click
Jun24 230816 35451 35765 35451 35451 -197 0 2 +0 Hover/Click
Total Volume and Open Interest 132,079 103,721 -129  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230816 4453.25 4467.25 4417.00 4420.00 -34.00 1,277,132 2,195,451 -1,103 Hover/Click
Dec23 230816 4502.75 4515.50 4466.00 4468.50 -34.50 1,743 31,762 +227 Hover/Click
Mar24 230816 4561.00 4567.00 4519.25 4520.25 -34.75 51 2,289 +15 Hover/Click
Jun24 230816 4602.00 4606.00 4572.00 4572.00 -35.00 1 1,308 +0 Hover/Click
Total Volume and Open Interest 1,278,927 2,233,009 -861  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230816 15110.75 15166.00 14921.50 14942.25 -164.25 554,628 260,354 +1,166 Hover/Click
Dec23 230816 15307.25 15354.25 15110.75 15131.75 -164.75 2,736 9,750 +25 Hover/Click
Mar24 230816 15510.00 15549.25 15319.25 15333.00 -164.75 21 243 +3 Hover/Click
Total Volume and Open Interest 557,385 270,473 +1,194  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230816 2640.30 2647.80 2612.00 2613.20 -24.80 9,242 39,966 +585 Hover/Click
Dec23 230816 2631.00 2664.20 2631.00 2631.00 -24.70       Hover/Click
Mar24 230816 2650.50 2650.50 2650.50 2650.50 -24.90       Hover/Click
Total Volume and Open Interest 9,242 39,966 +585  
Volatility Index(CBOE)
Aug23 230816 16.25 16.60 15.95 16.28 +0.11 77,338 60,667 -10,037  
Sep23 230816 17.80 18.05 17.15 18.01 +0.31 79,749 190,620 +13,783  
Oct23 230816 18.45 18.60 17.95 18.55 +0.25 30,263 57,013 +3,624  
Nov23 230816 18.82 19.00 18.41 18.90 +0.23 12,157 28,043 +2,308  
Total Volume and Open Interest 218,826 404,395 +13,598  
S & P 600(CME)
Sep23 230816 1212.90 1233.20 1212.90 1212.90 -14.70 0 539 +0  
Dec23 230816 1225.80 1225.80 1225.80 1225.80 -15.00        
Total Volume and Open Interest 0 539 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230816 1903.30 1911.90 1876.70 1878.60 -23.80 176,572 523,238 +5,657 Hover/Click
Dec23 230816 1921.70 1930.80 1897.10 1898.20 -23.70 156 2,490 +58 Hover/Click
Mar24 230816 1915.70 1945.70 1915.70 1915.70 -24.90 0 18 +0 Hover/Click
Total Volume and Open Interest 176,728 525,746 +5,715  
Nikkei 225(CME)
Sep23 230816 31935 31995 31645 31705 -245 5,597 16,738 +252  
Dec23 230816 31705 31830 31505 31565 -250 56 54 -1  
Total Volume and Open Interest 5,653 16,792 +251  
Nikkei 225(SGX) Weekly Monthly
Sep23 230816 32220 32225 31700 31795 -455 38,440 134,917 +1,474  
Dec23 230816 31700 31700 31545 31565 -460 45 9,541 +1  
Mar24 230816 31505 31505 31505 31505 -455 0 581 +0  
Total Volume and Open Interest 38,485 155,779 +1,475  
Nikkei 225 Mini(JPX)
Sep23 230816 32150 32155 31700 31730 -520 1,361,228 453,712 +3,803  
Dec23 230816 31920 31920 31470 31490 -500 76,094 22,590 +2,279  
Mar24 230816 31850 31850 31405 31430 -520 2,536 4,193 +169  
Total Volume and Open Interest 1,461,099 526,304 -97,560  
Nikkei 225(JPX)
Sep23 230816 32150 32160 31700 31730 -520 79,027 207,822 -5,469  
Dec23 230816 31920 31920 31480 31490 -500 926 44,745 -128  
Mar24 230816 31730 31730 31430 31430 -520 23 6,605 +504  
Total Volume and Open Interest 79,983 307,229 -4,995  
Nikkei 225(CME) Yen
Sep23 230816 31900 31980 31625 31690 -250 22,304 51,192 +281  
Dec23 230816 31630 31740 31430 31460 -250 34 259 +24  
Mar24 230816 31410 31410 31410 31410 -250        
Total Volume and Open Interest 22,338 51,452 +305  
Nikkei 225(CME) e-Mini Yen
Sep23 230816 31690 31690 31690 31690 -250        
Dec23 230816 31460 31460 31460 31460 -250        
Mar24 230816 31410 31410 31410 31410 -250        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug23 230816 7242.0 7304.5 7222.0 7263.0 -8.0 82,131 183,031 -2,465  
Sep23 230816 7253.5 7325.5 7243.5 7284.5 -7.5 42,137 14,504 +8,004  
Oct23 230816 7304.5 7304.5 7304.5 7304.5 -8.0        
Dec23 230816 7338.5 7338.5 7338.5 7338.5 -8.0 0 20 +0  
Mar24 230816 7405.0 7405.0 7405.0 7405.0 -9.0        
Jun24 230816 7311.0 7311.0 7311.0 7311.0 -8.0        
Total Volume and Open Interest 124,268 197,556 +5,539  
Hang Seng Index(HKFE) Weekly Monthly
Aug23 230816 18535 18597 18257 18294 -241 138,398 100,364 +3,955  
Sep23 230816 18570 18576 18235 18270 -243 1,899 10,801 +488  
Oct23 230816 18372 18372 18372 18372 -242 1,105 1,104 +1,101  
Total Volume and Open Interest 141,480 123,965 +5,561  
DAX(EUREX) Weekly Monthly
Sep23 230816 15792.0 15868.0 15721.0 15832.0 +15.0 46,823 62,856 -2,151  
Dec23 230816 15890.0 15985.0 15890.0 15985.0 +17.0 13 101 +1  
Mar24 230816 16151.0 16151.0 16151.0 16151.0 +17.0 0 8 +0  
Total Volume and Open Interest 46,836 62,965 -2,150  
Mini-DAX(EUREX)
Sep23 230816 15801.0 15868.0 15720.0 15832.0 +15.0 38,023 11,358 -1,072  
Dec23 230816 16102.0 16102.0 15900.0 15985.0 +17.0 23 95 -2  
Mar24 230816 16151.0 16151.0 16151.0 16151.0 +17.0 0 3 +0  
Total Volume and Open Interest 38,046 11,456 -1,074  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230816 4292 4319 4271 4297 unch 531,047 2,829,032 -76,974  
Dec23 230816 4313 4346 4305 4326 unch 113 85,854 +7  
Mar24 230816 4358 4358 4358 4358 unch 0 14,396 +0  
Total Volume and Open Interest 531,160 2,945,493 -76,967  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230816 10999 11045 10956 11000 unch 14,566 133,594 -11  
Dec23 230816 11068 11068 10999 11037 +1 36 744 +6  
Mar24 230816 10988 10988 10988 10988 +4 0 99 +0  
Total Volume and Open Interest 14,602 134,437 -5  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230816 7392.50 7406.00 7342.50 7361.00 -33.50 78,276 543,082 -1,505  
Dec23 230816 7416.50 7422.00 7412.50 7422.00 -34.50 7 871 +0  
Mar24 230816 7462.00 7462.00 7462.00 7462.00 -34.50 0 261 +0  
Total Volume and Open Interest 78,283 545,208 -1,505  
SPI 200(SFE) Weekly Monthly
Sep23 230816 7237.0 7240.0 7130.0 7141.0 -102.0 43,387 260,480 +2,232  
Dec23 230816 7193.0 7193.0 7187.0 7187.0 -101.0 0 496 +0  
Mar24 230816 7120.0 7120.0 7120.0 7120.0 -101.0        
Total Volume and Open Interest 43,653 261,383 +2,378  
FTSE MIB(ISE)
Sep23 230816 28225.00 28500.00 28110.00 28267.00 -274.00 13,990 89,469 -2,101  
Dec23 230816 28155.00 28525.00 28155.00 28304.00 -267.00 25 939 +3  
Mar24 230816 28199.00 28199.00 28199.00 28199.00 -267.00        
Total Volume and Open Interest 14,015 90,408 -2,098  
KOSPI 200(KFE)
Sep23 230816 335.05 335.50 331.30 332.35 -4.90 204,457 271,367 +1,679  
Dec23 230816 337.05 337.10 333.05 334.00 -5.00 425 28,006 +148  
Mar24 230816 333.00 333.30 333.00 333.30 -5.25 0 23,767 +4,044  
Total Volume and Open Interest 204,884 349,460 +6,109  
GSCI(CME) Weekly Monthly
Sep23 230816 579.25 579.85 571.95 574.20 -4.25 11 629 +6  
Oct23 230816 571.70 571.70 571.70 571.70 -4.25        
Nov23 230816 574.20 574.20 574.20 574.20 +0.75        
Total Volume and Open Interest 16 699    
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