Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu August 17, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep23 230817 1337.00 1348.00 1332.50 1336.75 +2.00 15,884 30,977 -2,507 Hover/Click
Nov23 230817 1324.25 1341.00 1320.50 1330.00 +6.50 120,643 307,905 +4,056 Hover/Click
Jan24 230817 1334.50 1351.25 1330.50 1340.75 +7.00 26,276 74,300 +2,648 Hover/Click
Mar24 230817 1338.75 1354.75 1334.50 1346.00 +8.00 15,727 96,694 +491 Hover/Click
May24 230817 1341.75 1357.75 1337.75 1350.75 +9.25 10,055 67,967 +528 Hover/Click
Jul24 230817 1339.50 1357.25 1337.00 1351.75 +10.50 6,540 34,400 -150 Hover/Click
Aug24 230817 1320.75 1339.50 1320.50 1335.75 +11.50 355 1,978 +8 Hover/Click
Sep24 230817 1292.00 1301.00 1283.25 1299.75 +13.25 190 1,198 +16 Hover/Click
Nov24 230817 1267.75 1286.50 1267.00 1283.75 +13.00 2,455 21,419 +518 Hover/Click
Jan25 230817 1285.25 1290.50 1285.25 1288.75 +13.25 12 454 +2 Hover/Click
Mar25 230817 1276.25 1276.25 1276.25 1276.25 +13.25 6 38 +0 Hover/Click
May25 230817 1271.00 1271.00 1271.00 1271.00 +15.00 15 999 +10 Hover/Click
Jul25 230817 1272.75 1272.75 1272.75 1272.75 +15.75 0 88 +0 Hover/Click
Aug25 230817 1262.00 1262.00 1262.00 1262.00 +15.75       Hover/Click
Total Volume and Open Interest 198,163 638,785 +5,621  
Soybean Meal(CBOT) Weekly Monthly
Sep23 230817 406.40 406.40 397.20 399.60 -4.90 28,953 68,077 -2,829 Hover/Click
Oct23 230817 387.60 389.00 383.10 384.60 -1.90 22,864 68,379 -817 Hover/Click
Dec23 230817 383.70 385.50 379.00 380.70 -1.90 63,953 205,333 +639 Hover/Click
Jan24 230817 379.60 382.00 375.70 377.40 -1.80 16,702 58,773 -523 Hover/Click
Mar24 230817 373.60 375.40 369.80 371.80 -1.50 10,087 37,294 +898 Hover/Click
May24 230817 370.00 371.30 366.10 368.10 -1.40 9,336 28,233 +2,518 Hover/Click
Jul24 230817 370.70 371.80 366.70 368.60 -1.30 3,685 15,063 +1,199 Hover/Click
Aug24 230817 368.80 369.30 364.80 366.50 -1.20 231 2,888 +86 Hover/Click
Sep24 230817 364.40 365.80 361.70 363.40 -1.00 141 2,113 +39 Hover/Click
Oct24 230817 360.30 361.60 357.90 359.30 -1.00 77 1,595 +19 Hover/Click
Total Volume and Open Interest 156,291 491,395 +1,299  
Soybean Oil(CBOT) Weekly Monthly
Sep23 230817 66.78 67.96 66.71 67.76 +0.99 24,276 68,378 -2,732 Hover/Click
Oct23 230817 64.42 65.79 64.41 65.50 +1.09 21,328 54,907 +882 Hover/Click
Dec23 230817 62.81 64.18 62.81 63.78 +0.97 57,481 192,437 +2,444 Hover/Click
Jan24 230817 62.23 63.50 62.14 63.04 +0.86 9,401 59,200 +1,506 Hover/Click
Mar24 230817 61.57 62.84 61.47 62.35 +0.84 6,550 39,648 +193 Hover/Click
May24 230817 60.90 62.27 60.84 61.80 +0.83 4,259 27,874 +626 Hover/Click
Jul24 230817 60.27 61.60 60.22 61.18 +0.83 3,690 24,844 +58 Hover/Click
Aug24 230817 60.18 60.80 59.50 60.44 +0.85 525 2,765 +128 Hover/Click
Sep24 230817 59.53 59.90 58.74 59.70 +0.92 286 2,219 +91 Hover/Click
Oct24 230817 58.67 59.21 57.86 58.89 +0.96 183 1,442 +14 Hover/Click
Total Volume and Open Interest 128,337 481,410 +3,359  
Canola(WCE) Weekly Monthly
Nov23 230817 792.1 803.4 785.5 795.2 +4.5 18,086 142,133 +906 Hover/Click
Jan24 230817 798.0 808.5 790.9 801.1 +4.5 6,631 75,800 +2,105 Hover/Click
Mar24 230817 800.3 809.1 793.0 802.9 +3.5 1,565 20,915 +452 Hover/Click
May24 230817 798.9 807.2 792.9 801.7 +3.0 658 9,862 +134 Hover/Click
Jul24 230817 792.9 801.3 792.0 796.1 +2.6 445 3,544 +20 Hover/Click
Total Volume and Open Interest 27,545 255,447 +3,656  
Corn(CBOT) Weekly Monthly
Sep23 230817 470.00 475.00 464.75 473.00 +3.50 89,967 229,833 -10,136 Hover/Click
Dec23 230817 482.00 487.75 476.75 485.75 +4.25 147,687 636,717 +15,040 Hover/Click
Mar24 230817 495.75 501.75 491.00 499.75 +4.25 24,895 179,093 +5,712 Hover/Click
May24 230817 504.25 509.75 499.75 508.00 +4.00 8,351 62,270 +1,585 Hover/Click
Jul24 230817 509.50 514.25 505.00 512.75 +3.75 8,398 79,349 +1,456 Hover/Click
Sep24 230817 504.00 507.25 500.50 506.00 +2.25 3,472 31,251 -227 Hover/Click
Dec24 230817 507.25 509.75 504.25 508.25 +0.50 7,147 63,334 +1,157 Hover/Click
Mar25 230817 515.50 520.00 515.50 518.75 +0.75 197 2,212 +134 Hover/Click
May25 230817 523.75 524.50 521.00 523.75 +0.75 23 110 +4 Hover/Click
Jul25 230817 524.75 525.50 522.50 524.75 +1.00 15 251 +1 Hover/Click
Total Volume and Open Interest 290,198 1,287,019 +14,714  
Wheat(CBOT) Weekly Monthly
Sep23 230817 599.75 601.25 586.25 589.50 -8.25 52,402 77,313 -3,965 Hover/Click
Dec23 230817 625.00 626.25 612.00 615.25 -7.75 67,722 179,947 +8,877 Hover/Click
Mar24 230817 650.75 651.00 637.75 640.75 -7.50 15,156 59,056 +3,889 Hover/Click
May24 230817 663.00 666.00 653.75 656.50 -7.75 5,086 22,784 +384 Hover/Click
Jul24 230817 670.75 674.25 662.50 664.25 -7.75 2,285 24,037 +330 Hover/Click
Sep24 230817 681.50 683.25 672.25 674.25 -7.25 396 3,408 +29 Hover/Click
Total Volume and Open Interest 143,502 374,839 +9,611  
Wheat(KCBT) Weekly Monthly
Sep23 230817 743.00 744.75 730.75 733.00 -10.00 15,344 35,988 -3,123 Hover/Click
Dec23 230817 751.75 754.00 739.50 741.50 -11.00 19,779 91,283 +2,387 Hover/Click
Mar24 230817 757.00 757.00 744.50 746.25 -10.25 6,875 36,386 -500 Hover/Click
May24 230817 755.00 756.75 747.25 748.50 -9.75 3,340 13,338 -42 Hover/Click
Jul24 230817 738.75 741.50 734.00 735.25 -5.75 734 6,584 +87 Hover/Click
Sep24 230817 740.75 743.00 736.75 737.75 -5.50 205 1,226 +56 Hover/Click
Dec24 230817 747.75 747.75 746.00 746.50 -5.25 65 999 +25 Hover/Click
Total Volume and Open Interest 46,351 185,974 -1,111  
Wheat(MGE) Weekly Monthly
Sep23 230817 790.50 792.00 786.00 787.75 -3.25 5,728 20,214 -1,763 Hover/Click
Dec23 230817 806.00 808.25 802.00 803.50 -2.75 6,443 24,168 +1,641 Hover/Click
Mar24 230817 815.25 816.75 812.25 813.75 -2.00 1,582 7,605 +529 Hover/Click
May24 230817 822.00 822.75 819.00 820.50 -1.25 132 936 +72 Hover/Click
Jul24 230817 823.00 825.00 823.00 823.25 +1.00 46 398 +7 Hover/Click
Sep24 230817 806.00 808.25 806.00 808.25 +0.75 50 414 +3 Hover/Click
Total Volume and Open Interest 14,012 53,888 +493  
Oats(CBOT) Weekly Monthly
Sep23 230817 435.25 439.25 423.50 437.75 -3.00 45 638 +28 Hover/Click
Dec23 230817 457.00 462.00 445.00 459.75 +1.00 170 3,041 +50 Hover/Click
Mar24 230817 464.00 475.00 463.75 475.00 unch 16 353 -6 Hover/Click
May24 230817 470.00 482.00 470.00 480.00 -2.75 26 94 +20 Hover/Click
Total Volume and Open Interest 257 4,191 +92  
Rough Rice(CBOT) Weekly Monthly
Sep23 230817 15.62 15.69 15.52 15.53 -0.02 369 6,682 -216 Hover/Click
Nov23 230817 15.82 15.91 15.76 15.78 +0.01 290 3,044 +142 Hover/Click
Jan24 230817 16.00 16.03 15.98 15.98 +0.02 10 203 +3 Hover/Click
Mar24 230817 16.20 16.24 16.20 16.22 +0.10 0 5 +0 Hover/Click
Total Volume and Open Interest 670 9,938 -71  
Live Cattle(CME) Weekly Monthly
Aug23 230817 178.785 178.880 177.830 178.050 -0.735 2,475 10,719 -1,356 Hover/Click
Oct23 230817 179.200 179.485 178.130 178.330 -0.955 26,466 134,717 -460 Hover/Click
Dec23 230817 183.485 183.750 182.380 182.535 -1.045 12,099 75,737 -114 Hover/Click
Feb24 230817 187.580 187.700 186.300 186.630 -0.950 5,817 36,808 +927 Hover/Click
Apr24 230817 190.185 190.300 189.035 189.380 -0.820 3,595 25,525 -225 Hover/Click
Jun24 230817 184.050 184.130 183.235 183.550 -0.700 2,858 17,277 -342 Hover/Click
Total Volume and Open Interest 53,847 307,810 -1,485  
Feeder Cattle(CME) Weekly Monthly
Aug23 230817 245.400 245.700 243.400 244.285 -1.095 2,299 7,029 -595 Hover/Click
Sep23 230817 248.800 249.485 246.550 247.130 -1.870 5,048 14,748 -506 Hover/Click
Oct23 230817 251.000 251.350 248.450 249.330 -1.655 4,268 15,885 +362 Hover/Click
Nov23 230817 251.880 252.050 249.350 250.200 -1.600 1,658 9,036 -46 Hover/Click
Jan24 230817 251.250 251.250 248.580 249.450 -1.600 594 6,610 -20 Hover/Click
Mar24 230817 252.035 252.035 250.150 251.035 -1.365 350 2,066 +35 Hover/Click
Apr24 230817 255.485 255.485 253.285 254.100 -1.350 188 1,166 +39 Hover/Click
Total Volume and Open Interest 14,486 57,837 -721  
Lean Hogs(CME) Weekly Monthly
Oct23 230817 78.280 80.080 78.280 79.150 +0.970 20,001 85,731 +606 Hover/Click
Dec23 230817 71.300 72.700 71.280 72.000 +0.820 8,000 57,592 +560 Hover/Click
Feb24 230817 75.700 76.900 75.650 76.380 +0.800 3,553 31,343 +438 Hover/Click
Apr24 230817 80.850 81.800 80.680 81.380 +0.800 1,281 17,073 +80 Hover/Click
May24 230817 85.600 86.050 85.600 85.880 +0.980 44 757 -23  
Jun24 230817 92.000 92.780 92.000 92.480 +0.830 690 8,091 +105 Hover/Click
Jul24 230817 92.430 92.980 92.430 92.750 +0.700 108 1,766 +50 Hover/Click
Aug24 230817 91.600 92.030 91.580 91.730 +0.530 130 831 +37 Hover/Click
Total Volume and Open Interest 33,852 204,249 +1,866  
Class III Milk(CME) Weekly Monthly
Aug23 230817 17.28 17.32 17.27 17.27 -0.07 182 5,039 -27 Hover/Click
Sep23 230817 17.89 18.04 17.73 17.84 -0.07 668 5,395 +41 Hover/Click
Oct23 230817 17.75 17.81 17.51 17.63 -0.17 260 2,936 +46 Hover/Click
Nov23 230817 18.01 18.01 17.76 17.91 -0.09 36 1,937 -7 Hover/Click
Dec23 230817 17.97 18.00 17.78 17.93 -0.07 81 1,705 +10 Hover/Click
Jan24 230817 18.00 18.00 17.96 18.00 +0.01 25 807 +0 Hover/Click
Feb24 230817 18.05 18.05 18.05 18.05 -0.05 25 705 +19 Hover/Click
Mar24 230817 18.22 18.22 18.18 18.22 unch 4 544 -3 Hover/Click
Apr24 230817 18.13 18.13 18.13 18.13 -0.05 5 358 +1 Hover/Click
May24 230817 18.24 18.24 18.24 18.24 unch 4 330 +0 Hover/Click
Jun24 230817 18.27 18.27 18.27 18.27 unch 4 404 +1 Hover/Click
Jul24 230817 18.49 18.50 18.49 18.49 unch 0 207 +0 Hover/Click
Aug24 230817 18.50 18.54 18.50 18.50 unch 0 245 +0 Hover/Click
Total Volume and Open Interest 1,300 21,219 +87  
Cocoa(ICE) Weekly Monthly
Sep23 230817 3382 3440 3382 3413 +41 5,144 17,588 -1,881 Hover/Click
Dec23 230817 3466 3512 3465 3488 +36 25,293 144,765 -167 Hover/Click
Mar24 230817 3464 3506 3461 3484 +37 9,608 67,731 +1,290 Hover/Click
May24 230817 3445 3487 3445 3465 +34 3,412 20,747 +468 Hover/Click
Jul24 230817 3421 3464 3421 3442 +31 1,214 15,064 +332 Hover/Click
Sep24 230817 3401 3431 3400 3409 +29 696 6,054 +17 Hover/Click
Dec24 230817 3362 3391 3359 3368 +26 109 1,894 +24 Hover/Click
Total Volume and Open Interest 45,504 274,314 +88  
Coffee "C"(ICE) Weekly Monthly
Sep23 230817 148.95 150.05 145.80 147.00 -1.90 11,857 16,792 -5,196 Hover/Click
Dec23 230817 150.60 151.45 147.45 149.10 -1.50 30,778 104,377 +4,171 Hover/Click
Mar24 230817 152.05 152.75 148.85 150.60 -1.45 8,381 30,247 +240 Hover/Click
May24 230817 153.30 154.00 150.20 151.85 -1.45 4,267 14,888 +105 Hover/Click
Jul24 230817 154.40 154.80 151.10 152.75 -1.35 927 5,799 +37 Hover/Click
Sep24 230817 155.00 155.40 151.90 153.55 -1.30 298 4,056 -21 Hover/Click
Total Volume and Open Interest 56,917 184,448 -454  
Orange Juice(ICE) Weekly Monthly
Sep23 230817 333.25 341.15 315.30 316.85 -14.20 869 5,411 -548 Hover/Click
Nov23 230817 324.50 331.75 305.00 307.65 -16.00 830 3,659 +494 Hover/Click
Jan24 230817 312.00 316.45 293.15 294.20 -18.20 3 557 -3 Hover/Click
Mar24 230817 305.00 305.00 282.70 282.70 -19.60 3 106 +2 Hover/Click
May24 230817 286.00 286.00 273.45 273.45 -17.25 11 22 +8 Hover/Click
Jul24 230817 262.55 262.55 262.55 262.55 -17.30       Hover/Click
Total Volume and Open Interest 1,716 9,755 -47  
Sugar #11(ICE) Weekly Monthly
Oct23 230817 24.25 24.74 23.94 24.00 -0.19 49,609 377,580 -1,452 Hover/Click
Mar24 230817 24.45 24.96 24.21 24.26 -0.16 23,333 240,360 +1,155 Hover/Click
May24 230817 23.18 23.63 22.97 23.04 -0.11 7,568 111,917 +965 Hover/Click
Jul24 230817 22.29 22.69 22.14 22.20 -0.08 3,666 96,702 +398 Hover/Click
Oct24 230817 21.79 22.14 21.65 21.72 -0.06 1,666 51,261 +55 Hover/Click
Mar25 230817 21.48 21.80 21.37 21.44 -0.05 803 25,056 +169 Hover/Click
May25 230817 20.01 20.28 19.92 19.98 -0.06 342 7,817 +8 Hover/Click
Jul25 230817 19.17 19.40 19.10 19.16 -0.05 296 8,281 -2 Hover/Click
Total Volume and Open Interest 87,563 929,306 +1,367  
London Cocoa(LCE) Weekly Monthly
Sep23 230817 2699 2744 2696 2722 +25 3,469 42,616 -1,149 Hover/Click
Dec23 230817 2715 2765 2715 2741 +23 11,393 87,066 -868 Hover/Click
Mar24 230817 2657 2719 2657 2695 +20 8,295 110,763 +560 Hover/Click
May24 230817 2618 2661 2615 2641 +22 5,804 32,966 +1,843 Hover/Click
Jul24 230817 2570 2609 2566 2591 +20 1,787 24,996 +399 Hover/Click
Sep24 230817 2547 2585 2547 2569 +22 488 11,025 +17 Hover/Click
Dec24 230817 2515 2553 2511 2537 +22 482 6,651 +185 Hover/Click
Total Volume and Open Interest 31,795 318,199 +1,057  
London Sugar(LCE) Weekly Monthly
Oct23 230817 700.40 712.20 692.60 694.80 -6.80 4,195 35,592 +165 Hover/Click
Dec23 230817 683.00 694.40 677.40 679.90 -3.50 2,751 28,540 +487 Hover/Click
Mar24 230817 673.10 684.70 668.50 670.30 -3.20 1,322 14,025 +184 Hover/Click
May24 230817 657.70 668.10 653.20 655.70 -2.50 582 10,398 +275 Hover/Click
Aug24 230817 634.80 640.10 626.50 629.30 -2.20 59 3,414 +33 Hover/Click
Total Volume and Open Interest 8,934 96,817 +1,151  
Cotton(ICE) Weekly Monthly
Oct23 230817 85.10 85.10 84.36 84.36 -0.96 9 89 -3 Hover/Click
Dec23 230817 84.70 84.80 83.40 83.61 -1.11 14,362 131,526 -482 Hover/Click
Mar24 230817 84.49 84.67 83.43 83.58 -1.06 3,875 43,222 -90 Hover/Click
May24 230817 84.40 84.66 83.55 83.68 -1.00 1,174 11,757 -55 Hover/Click
Jul24 230817 84.02 84.22 83.35 83.51 -0.81 471 7,917 -188 Hover/Click
Oct24 230817 80.51 80.51 80.51 80.51 -0.10       Hover/Click
Total Volume and Open Interest 20,056 209,939 -845  
Crude Oil(NYM) Weekly Monthly
Sep23 230817 79.25 81.08 78.95 80.39 +1.01 303,207 168,554 -30,390 Hover/Click
Oct23 230817 78.91 80.61 78.60 79.90 +0.88 198,944 293,923 +18,095 Hover/Click
Nov23 230817 78.57 80.18 78.31 79.51 +0.78 88,487 169,950 +8,886 Hover/Click
Dec23 230817 78.25 79.75 77.98 79.11 +0.69 99,398 233,180 -1,191 Hover/Click
Jan24 230817 77.84 79.31 77.70 78.72 +0.63 29,590 85,411 +2,477 Hover/Click
Feb24 230817 77.40 78.85 77.33 78.32 +0.58 9,223 49,520 -655 Hover/Click
Mar24 230817 76.96 78.50 76.96 77.94 +0.56 14,802 65,557 +734 Hover/Click
Apr24 230817 76.95 78.04 76.81 77.54 +0.52 3,543 32,585 +202 Hover/Click
May24 230817 76.60 77.63 76.48 77.17 +0.50 2,581 26,381 +247 Hover/Click
Jun24 230817 76.17 77.31 75.89 76.79 +0.49 23,659 125,549 -1,451 Hover/Click
Jul24 230817 75.91 76.83 75.91 76.40 +0.48 1,697 27,141 +207 Hover/Click
Aug24 230817 75.39 76.37 75.39 76.00 +0.45 1,992 17,792 -109 Hover/Click
Sep24 230817 75.66 76.29 75.09 75.64 +0.44 3,877 36,635 -840 Hover/Click
Oct24 230817 75.20 75.63 75.20 75.26 +0.41 1,582 18,696 +158 Hover/Click
Nov24 230817 75.00 75.23 74.86 74.92 +0.39 1,660 20,972 +1,504 Hover/Click
Dec24 230817 74.07 75.04 73.87 74.60 +0.37 24,951 127,016 -563 Hover/Click
Total Volume and Open Interest 816,787 1,702,766 -3,129  
e-miNY Crude Oil(NYM)
Sep23 230817 79.225 81.075 78.950 80.400 +1.025 9,390 1,771 -475  
Oct23 230817 78.900 80.600 78.600 79.900 +0.875 1,867 1,083 +66  
Nov23 230817 78.450 80.150 78.325 79.500 +0.775 96 91 -19  
Dec23 230817 78.250 79.750 78.000 79.100 +0.675 150 332 +5  
Jan24 230817 78.000 79.300 77.700 78.725 +0.625 4 70 +1  
Feb24 230817 78.725 78.725 78.325 78.325 +0.575 2 14 +0  
Mar24 230817 77.525 78.250 77.475 77.950 +0.575 23 15 +4  
Apr24 230817 77.550 77.700 77.550 77.550 +0.525 0 14 +0  
May24 230817 77.175 77.300 77.175 77.175 +0.500 3 4 +3  
Jun24 230817 76.800 76.800 76.800 76.800 +0.500 1 28 +1  
Total Volume and Open Interest 11,541 3,505 -412  
NY Harbor ULSD(NYM) Weekly Monthly
Sep23 230817 302.50 311.64 300.60 309.38 +7.29 39,323 52,672 -5,795 Hover/Click
Oct23 230817 299.64 308.77 298.22 306.79 +7.09 39,247 76,437 +2,619 Hover/Click
Nov23 230817 293.04 301.47 292.06 299.46 +5.85 18,688 42,241 +672 Hover/Click
Dec23 230817 285.00 292.47 284.11 290.53 +4.91 17,578 49,860 -269 Hover/Click
Jan24 230817 280.48 287.43 279.99 285.51 +4.08 5,483 21,193 +334 Hover/Click
Feb24 230817 276.52 283.31 276.50 281.44 +3.54 3,240 13,962 +32 Hover/Click
Mar24 230817 275.70 278.75 272.53 276.91 +3.12 3,619 16,426 -37 Hover/Click
Apr24 230817 272.76 273.85 268.68 271.87 +2.75 1,828 10,618 -253 Hover/Click
May24 230817 269.07 270.35 265.48 268.44 +2.46 1,123 5,021 -50 Hover/Click
Jun24 230817 267.24 267.92 262.57 265.99 +2.29 2,337 15,115 -87 Hover/Click
Jul24 230817 266.57 266.57 262.68 265.13 +2.12 131 2,783 -9 Hover/Click
Aug24 230817 265.40 265.52 262.08 264.43 +1.96 114 1,527 -9 Hover/Click
Sep24 230817 260.50 265.64 260.50 263.77 +1.90 364 6,267 +106 Hover/Click
Oct24 230817 264.00 264.01 262.54 262.87 +1.85 87 1,019 +32 Hover/Click
Total Volume and Open Interest 133,790 332,712 -2,547  
RBOB Gasoline(NYM) Weekly Monthly
Sep23 230817 284.95 289.14 280.17 282.17 -4.54 55,621 77,709 -8,382 Hover/Click
Oct23 230817 261.05 265.61 258.62 260.35 -1.79 65,853 100,071 +5,719 Hover/Click
Nov23 230817 248.30 252.83 247.38 248.86 -0.35 29,160 60,483 +1,242 Hover/Click
Dec23 230817 237.55 242.52 237.55 239.61 +0.80 26,544 49,370 +1,794 Hover/Click
Jan24 230817 233.63 237.07 232.64 234.76 +1.22 10,355 33,151 +1,244 Hover/Click
Feb24 230817 232.82 235.48 231.34 233.37 +1.29 3,398 13,407 +140 Hover/Click
Mar24 230817 233.42 235.84 231.93 233.87 +1.22 2,631 15,289 +541 Hover/Click
Apr24 230817 254.14 254.49 252.34 252.41 +0.95 788 7,375 +220 Hover/Click
May24 230817 253.49 253.72 250.84 251.65 +0.85 1,016 2,931 +301 Hover/Click
Jun24 230817 251.50 251.81 248.70 249.52 +0.81 1,618 8,956 +269 Hover/Click
Total Volume and Open Interest 198,104 376,397 +3,332  
e-miNY RBOB Gasoline(NYM)
Sep23 230817 282.17 282.17 282.17 282.17 -4.54 0 2 +0  
Oct23 230817 260.35 260.35 260.35 260.35 -1.79        
Nov23 230817 248.86 248.86 248.86 248.86 -0.35        
Dec23 230817 239.61 239.61 239.61 239.61 +0.80        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Sep23 230817 2.605 2.670 2.575 2.621 +0.029 158,887 128,802 -16,504 Hover/Click
Oct23 230817 2.742 2.795 2.715 2.755 +0.029 106,340 142,234 +5,741 Hover/Click
Nov23 230817 3.235 3.277 3.216 3.243 +0.028 70,618 193,679 +5,604 Hover/Click
Dec23 230817 3.742 3.775 3.728 3.748 +0.023 23,305 72,722 +1,279 Hover/Click
Jan24 230817 3.950 3.978 3.939 3.957 +0.025 27,595 93,073 -69 Hover/Click
Feb24 230817 3.872 3.896 3.860 3.876 +0.021 9,911 36,900 -435 Hover/Click
Mar24 230817 3.549 3.574 3.538 3.553 +0.012 17,553 76,108 +1,824 Hover/Click
Apr24 230817 3.225 3.241 3.209 3.224 +0.011 24,680 70,225 -400 Hover/Click
May24 230817 3.203 3.226 3.196 3.211 +0.014 6,723 41,250 +309 Hover/Click
Jun24 230817 3.290 3.309 3.282 3.299 +0.015 1,632 18,556 -145 Hover/Click
Jul24 230817 3.381 3.406 3.381 3.394 +0.015 2,210 19,321 +539 Hover/Click
Aug24 230817 3.410 3.442 3.410 3.428 +0.013 2,938 16,004 +151 Hover/Click
Sep24 230817 3.410 3.423 3.397 3.410 +0.012 3,114 18,225 -427 Hover/Click
Oct24 230817 3.492 3.512 3.483 3.497 +0.012 4,335 43,480 -284 Hover/Click
Nov24 230817 3.870 3.888 3.868 3.881 +0.013 1,607 14,269 -170 Hover/Click
Dec24 230817 4.320 4.328 4.310 4.322 +0.010 1,240 17,662 -110 Hover/Click
Total Volume and Open Interest 470,804 1,168,181 -3,007  
Brent Crude Oil(ICE) Weekly Monthly
Oct23 230817 83.20 84.88 83.05 84.12 +0.67 305,414 389,221 -7,640 Hover/Click
Nov23 230817 82.75 84.43 82.61 83.67 +0.65 216,445 428,119 +5,586 Hover/Click
Dec23 230817 82.34 83.97 82.20 83.24 +0.64 178,672 350,016 +8,765 Hover/Click
Jan24 230817 81.96 83.54 81.84 82.84 +0.62 60,532 142,456 +3,239 Hover/Click
Feb24 230817 81.52 83.13 81.48 82.47 +0.60 32,181 121,184 +1,611 Hover/Click
Mar24 230817 81.27 82.73 81.14 82.09 +0.57 37,109 114,673 -2,215 Hover/Click
Apr24 230817 80.87 82.34 80.87 81.72 +0.54 12,910 38,264 -278 Hover/Click
May24 230817 80.61 81.98 80.61 81.37 +0.52 12,518 42,043 -192 Hover/Click
Jun24 230817 80.27 81.62 80.18 81.02 +0.50 34,109 121,273 +4,461 Hover/Click
Jul24 230817 80.13 81.21 80.10 80.68 +0.49 3,629 26,861 +458 Hover/Click
Aug24 230817 79.87 80.89 79.87 80.33 +0.47 1,469 22,684 -191 Hover/Click
Sep24 230817 79.32 80.54 79.24 79.99 +0.45 4,509 33,866 +271 Hover/Click
Oct24 230817 80.15 80.15 79.57 79.67 +0.44 1,481 17,160 +92 Hover/Click
Nov24 230817 79.80 79.80 79.34 79.34 +0.43 572 16,177 -102 Hover/Click
Total Volume and Open Interest 945,963 2,240,650 +16,740  
Gas Oil(ICE) Weekly Monthly
Sep23 230817 879.00 909.00 875.75 901.00 +18.75 65,208 145,500 -7,500 Hover/Click
Oct23 230817 866.50 894.75 864.00 887.75 +15.75 53,391 125,692 +700 Hover/Click
Nov23 230817 843.75 868.75 841.75 863.00 +11.25 33,938 75,881 +2,966 Hover/Click
Dec23 230817 818.25 840.75 816.00 836.25 +7.50 45,502 115,409 +4,119 Hover/Click
Jan24 230817 804.25 826.50 804.25 823.00 +5.75 10,746 33,889 +118 Hover/Click
Feb24 230817 795.00 815.75 795.00 813.00 +4.75 4,656 32,674 +113 Hover/Click
Mar24 230817 791.25 806.00 790.25 803.75 +3.50 6,615 39,934 -501 Hover/Click
Apr24 230817 783.75 796.25 783.75 794.75 +2.25 1,864 16,924 -1 Hover/Click
May24 230817 777.25 789.50 777.25 788.00 +1.75 1,473 14,042 -64 Hover/Click
Jun24 230817 769.25 782.75 769.25 781.50 +1.75 5,903 38,265 +218 Hover/Click
Total Volume and Open Interest 235,717 715,981 +1,610  
WTI Crude Oil(ICE) Weekly Monthly
Sep23 230817 79.13 81.08 78.99 80.39 +1.01 41,931 56,220 -1,980 Hover/Click
Oct23 230817 78.79 80.61 78.62 79.90 +0.88 69,272 97,695 +7,396 Hover/Click
Nov23 230817 78.36 80.19 78.35 79.51 +0.78 56,322 48,345 +4,131 Hover/Click
Dec23 230817 78.02 79.74 78.02 79.11 +0.69 36,854 118,674 +594 Hover/Click
Jan24 230817 78.11 79.28 78.11 78.72 +0.63 10,007 17,148 +327 Hover/Click
Feb24 230817 77.96 78.86 77.96 78.32 +0.58 2,461 11,318 +179 Hover/Click
Mar24 230817 77.54 78.43 77.54 77.94 +0.56 2,101 16,059 -9 Hover/Click
Apr24 230817 77.54 77.54 77.54 77.54 +0.52 952 7,694 +20 Hover/Click
May24 230817 77.52 77.52 77.17 77.17 +0.50 966 5,397 +423 Hover/Click
Jun24 230817 77.11 77.18 76.55 76.79 +0.49 3,829 44,734 +601 Hover/Click
Jul24 230817 76.61 76.61 76.40 76.40 +0.48 571 6,972 +480 Hover/Click
Aug24 230817 76.00 76.00 76.00 76.00 +0.45 518 6,027 +489 Hover/Click
Sep24 230817 75.64 75.64 75.64 75.64 +0.44 659 12,818 +523 Hover/Click
Oct24 230817 75.26 75.26 75.26 75.26 +0.41 506 3,726 +503 Hover/Click
Nov24 230817 74.92 74.92 74.92 74.92 +0.39 500 4,930 +500 Hover/Click
Dec24 230817 74.60 74.60 74.60 74.60 +0.37 4,942 47,207 +193 Hover/Click
Total Volume and Open Interest 235,012 556,799 +14,803  
US Dollar Index(ICE) Weekly Monthly
Sep23 230817 103.365 103.495 102.945 103.470 +0.150 18,642 25,968 -801 Hover/Click
Dec23 230817 103.030 103.185 102.675 103.165 +0.140 458 976 +245 Hover/Click
Mar24 230817 102.765 102.765 102.765 102.765 +0.140 1 9 +1 Hover/Click
Total Volume and Open Interest 19,101 26,954 -555  
Australian Dollar(CME) Weekly Monthly
Sep23 230817 64.31 64.56 63.71 64.02 -0.31 89,856 201,105 +8,503 Hover/Click
Dec23 230817 64.52 64.77 63.92 64.23 -0.30 204 3,078 +55 Hover/Click
Mar24 230817 64.30 64.81 64.30 64.41 -0.31 2 108 +2 Hover/Click
Total Volume and Open Interest 90,133 204,458 +8,593  
British Pound(CME) Weekly Monthly
Sep23 230817 127.33 127.91 127.05 127.30 +0.03 94,077 203,126 +3,735 Hover/Click
Dec23 230817 127.16 127.85 127.02 127.25 +0.02 432 11,211 -9 Hover/Click
Mar24 230817 127.15 127.75 126.95 127.15 unch 9 213 -4 Hover/Click
Total Volume and Open Interest 99,091 215,340 +3,885  
Canadian Dollar(CME) Weekly Monthly
Sep23 230817 73.92 74.12 73.81 73.82 -0.09 72,158 152,374 +4,175 Hover/Click
Dec23 230817 73.96 74.21 73.91 73.91 -0.09 123 4,334 +19 Hover/Click
Mar24 230817 74.15 74.26 74.00 74.00 -0.08 0 353 +0 Hover/Click
Jun24 230817 74.03 74.30 74.03 74.03 -0.08 0 87 +0 Hover/Click
Total Volume and Open Interest 72,300 157,440 +3,819  
Japanese Yen(CME) Weekly Monthly
Sep23 230817 68.69 69.00 68.55 68.74 unch 122,837 244,199 +1,399 Hover/Click
Dec23 230817 69.67 70.00 69.56 69.75 unch 364 3,390 +76 Hover/Click
Mar24 230817 70.82 70.97 70.74 70.82 unch 6 107 +4 Hover/Click
Total Volume and Open Interest 123,331 247,954 +1,493  
Swiss Franc(CME) Weekly Monthly
Sep23 230817 114.02 114.52 113.87 114.00 -0.08 16,494 41,658 +457 Hover/Click
Dec23 230817 115.00 115.62 115.00 115.12 -0.08 2 835 +1 Hover/Click
Mar24 230817 116.31 116.77 116.27 116.31 -0.10 0 126 +0 Hover/Click
Total Volume and Open Interest 16,503 42,794 +464  
EuroFX(CME) Weekly Monthly
Sep23 230817 108.96 109.35 108.72 108.73 -0.25 185,079 742,225 -935 Hover/Click
Dec23 230817 109.43 109.80 109.19 109.20 -0.25 1,008 9,671 +177 Hover/Click
Mar24 230817 110.12 110.12 109.74 109.74 -0.25 12 1,826 +0 Hover/Click
Total Volume and Open Interest 187,712 760,233 +207  
Mexican Peso(CME) Weekly Monthly
Sep23 230817 580.25 583.00 578.00 580.13 -0.38 53,336 225,942 -20 Hover/Click
Dec23 230817 572.75 573.13 568.38 570.25 -0.50 33 3,031 +7 Hover/Click
Total Volume and Open Interest 53,369 228,984 -13  
Brazilian Real(CME) Weekly Monthly
Sep23 230817 199.75 200.95 199.30 199.85 -0.15 18,197 41,263 -1,343 Hover/Click
Oct23 230817 198.35 200.05 198.35 199.00 -0.15 226 760 -11  
Nov23 230817 198.15 198.85 198.00 198.15 -0.15 0 5 +0  
Dec23 230817 197.60 197.60 197.60 197.60 -0.20 0 3 +0 Hover/Click
Total Volume and Open Interest 18,423 42,031 -1,354  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230817 119~150 119~190 118~140 118~210 -0~230 337,608 1,327,703 +452 Hover/Click
Dec23 230817 119~240 119~250 118~200 118~270 -0~230 8,711 42,620 +5,117 Hover/Click
Mar24 230817 118~290 118~290 118~290 118~290 -0~230 0 3 +0 Hover/Click
Total Volume and Open Interest 346,319 1,370,326 +5,569  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230817 109~175 109~205 109~035 109~090 -0~090 1,788,907 4,773,424 -15,858 Hover/Click
Dec23 230817 110~015 110~030 109~180 109~235 -0~095 50,926 83,987 +24,472 Hover/Click
Mar24 230817 110~115 110~115 110~115 110~115 -0~080 0 11 +0 Hover/Click
Total Volume and Open Interest 1,839,833 4,857,422 +8,614  
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230817 105~272 105~300 105~202 105~242 -0~030 1,502,141 5,587,864 -40,939 Hover/Click
Dec23 230817 106~120 106~136 106~034 106~074 -0~040 84,414 180,854 +61,034 Hover/Click
Mar24 230817 106~280 106~280 106~280 106~280 -0~040       Hover/Click
Total Volume and Open Interest 1,586,555 5,768,718 +20,095  
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230817 101~105 101~132 101~084 101~112 +0~014 575,598 3,773,467 +11,080 Hover/Click
Dec23 230817 101~234 101~271 101~220 101~246 +0~010 29,091 47,260 +16,894 Hover/Click
Mar24 230817 102~126 102~126 102~126 102~126 +0~010 0 2 +0 Hover/Click
Total Volume and Open Interest 604,689 3,820,729 +27,974  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230817 94.335 94.360 94.315 94.340 -0.015 130,621 165,321 -4,437  
Dec23 230817 94.020 94.055 93.960 94.010 -0.050 111,010 200,835 +9,476  
Mar24 230817 93.960 94.005 93.885 93.940 -0.075 64,876 172,554 -638  
Jun24 230817 94.075 94.100 93.960 94.020 -0.090 62,748 122,141 +4,660  
Sep24 230817 94.250 94.270 94.130 94.195 -0.100 47,139 94,136 -65  
Dec24 230817 94.470 94.490 94.345 94.415 -0.105 54,293 176,828 -1,774  
Mar25 230817 94.675 94.685 94.535 94.605 -0.115 31,796 77,806 +2,230  
Jun25 230817 94.850 94.850 94.705 94.775 -0.120 24,706 89,311 -254  
Sep25 230817 94.995 95.000 94.855 94.920 -0.125 10,831 40,559 +212  
Dec25 230817 95.125 95.125 94.985 95.045 -0.130 15,026 66,368 +391  
Mar26 230817 95.195 95.225 95.095 95.150 -0.130 11,776 44,541 -319  
Jun26 230817 95.310 95.310 95.180 95.235 -0.135 9,656 40,374 +381  
Sep26 230817 95.385 95.385 95.255 95.305 -0.135 4,895 17,586 -346  
Dec26 230817 95.450 95.450 95.315 95.365 -0.135 4,899 20,996 +66  
Mar27 230817 95.490 95.500 95.375 95.420 -0.135 3,193 13,062 -245  
Jun27 230817 95.540 95.550 95.425 95.470 -0.130 2,334 7,461 -58  
Sep27 230817 95.585 95.590 95.470 95.505 -0.130 1,073 4,569 +122  
Dec27 230817 95.610 95.615 95.495 95.530 -0.130 941 4,768 -142  
Total Volume and Open Interest 596,429 1,541,542 +9,912  
Ultra T-Bond(CBOT)
Sep23 230817 125~01 125~05 123~18 123~27 -1~01 283,122 1,536,604 -21,391  
Dec23 230817 126~13 126~22 125~02 125~10 -1~04 73,047 85,857 +61,495  
Mar24 230817 126~16 126~16 126~16 126~16 -1~04        
Total Volume and Open Interest 356,169 1,622,461 +40,104  
Ultra 10-Yr T-Note(CBOT)
Sep23 230817 114~040 114~065 113~120 113~180 -0~155 415,144 1,838,380 +3,739  
Dec23 230817 114~100 114~235 113~295 114~035 -0~160 2,426 8,730 +1,997  
Mar24 230817 113~285 113~285 113~285 113~285 -0~160        
Total Volume and Open Interest 417,570 1,847,110 +5,736  
30 Day Federal Funds(CBOT)
Aug23 230817 94.670 94.673 94.670 94.670 unch 3,902 388,596 -104  
Sep23 230817 94.660 94.665 94.660 94.660 unch 12,729 103,738 -279  
Oct23 230817 94.640 94.645 94.635 94.640 unch 72,761 382,338 +12,215  
Nov23 230817 94.570 94.575 94.560 94.565 unch 36,914 221,162 +1,356  
Dec23 230817 94.580 94.590 94.570 94.575 unch 9,607 80,058 -999  
Jan24 230817 94.590 94.605 94.575 94.590 +0.005 43,422 150,641 +3,275  
Total Volume and Open Interest 239,126 1,532,025 +16,761  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230817 146.66 146.68 146.23 146.39 -0.26 447 16,670 -31 Hover/Click
Dec23 230817 145.90 145.90 145.90 145.90 -0.26 0 7 +0 Hover/Click
Mar24 230817 145.90 145.90 145.90 145.90 -0.26       Hover/Click
Total Volume and Open Interest 447 16,677 -31  
Euro-Buxl(EUREX)
Sep23 230817 129.30 129.40 128.08 128.58 -1.32 66,481 206,945 +7,551  
Dec23 230817 128.80 129.00 128.08 128.50 -1.32 815 10,692 +769  
Mar24 230817 128.12 128.12 128.12 128.12 -1.78 0 3 +0  
Total Volume and Open Interest 67,296 217,640 +8,320  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230817 130.87 130.89 130.40 130.62 -0.54 607,901 1,262,320 +73,845 Hover/Click
Dec23 230817 130.10 130.32 129.88 130.07 -0.54 4,099 11,074 +3,176 Hover/Click
Mar24 230817 130.12 130.12 130.12 130.12 -0.73       Hover/Click
Total Volume and Open Interest 612,000 1,273,394 +77,021  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230817 115.11 115.17 114.97 115.05 -0.20 493,107 1,266,778 +53,704 Hover/Click
Dec23 230817 116.25 116.26 116.25 116.26 -0.22 993 4,779 +792 Hover/Click
Mar24 230817 115.68 115.68 115.68 115.68 -0.30 0 1 +0 Hover/Click
Total Volume and Open Interest 494,100 1,271,558 +54,496  
Euro-Schatz(EUREX)
Sep23 230817 104.91 104.94 104.88 104.90 -0.04 518,354 1,931,044 +101,095  
Dec23 230817 105.22 105.24 105.22 105.24 -0.05 124 1,679 +118  
Mar24 230817 105.57 105.57 105.57 105.57 +0.08        
Total Volume and Open Interest 518,478 1,932,723 +101,213  
3-Mth Euribor(EUREX)
Sep23 230817 96.110 96.110 96.110 96.110 -0.005 0 69 +0  
Dec23 230817 96.060 96.060 96.060 96.060 -0.005 0 19 +0  
Mar24 230817 96.110 96.110 96.110 96.110 -0.020 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230817 91~31 92~00 91~06 91~16 -0~31 208,839 509,319 +7,486 Hover/Click
Dec23 230817 92~07 92~07 91~15 91~22 -1~00 1,608 4,325 +1,406 Hover/Click
Total Volume and Open Interest 210,447 513,644 +8,892  
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 230817 96.110 96.110 96.095 96.110 -0.005 187,363 560,932 +7,931  
Dec23 230817 96.060 96.060 96.040 96.055 -0.010 203,265 563,948 +15,441  
Mar24 230817 96.110 96.115 96.090 96.110 -0.015 127,970 502,258 +4,722  
Total Volume and Open Interest 1,163,497 3,692,184 +54,883  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230817 95.79 95.82 95.79 95.81 +0.01 42,073 221,659 -2,221  
Dec23 230817 95.65 95.69 95.62 95.66 unch 40,345 203,846 +2,751  
Mar24 230817 95.60 95.64 95.56 95.58 -0.03 30,751 137,193 -5,293  
Jun24 230817 95.61 95.64 95.56 95.58 -0.03 18,070 127,456 +3,464  
Sep24 230817 95.68 95.72 95.62 95.64 -0.04 13,045 92,484 +1,859  
Dec24 230817 95.78 95.82 95.72 95.74 -0.05 15,253 69,148 +787  
Mar25 230817 95.88 95.92 95.80 95.82 -0.07 4,647 37,903 -486  
Jun25 230817 95.97 96.01 95.87 95.90 -0.07 3,436 30,566 -1,000  
Sep25 230817 95.98 95.98 95.95 95.95 -0.07 19 1,379 -13  
Dec25 230817 96.07 96.07 95.97 95.97 -0.08 150 1,068 +0  
Total Volume and Open Interest 167,817 923,845 -153  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230817 95.81 95.83 95.66 95.68 -0.12 151,549 1,008,847 -4,809  
Dec23 230817 95.66 95.66 95.66 95.66 -0.14        
Total Volume and Open Interest 151,549 1,008,847 -4,809  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230817 96.09 96.12 96.01 96.03 -0.06 160,427 746,577 -729  
Dec23 230817 96.04 96.04 96.04 96.04 -0.05        
Total Volume and Open Interest 160,427 746,577 -729  
Gold(CMX) Weekly Monthly
Aug23 230817 1893.7 1902.4 1884.0 1884.1 -12.0 73 82 -21 Hover/Click
Oct23 230817 1904.5 1914.9 1895.9 1896.7 -13.1 4,162 32,865 -287 Hover/Click
Dec23 230817 1922.4 1933.5 1914.2 1915.2 -13.1 167,153 370,803 +2,487 Hover/Click
Feb24 230817 1942.7 1952.8 1934.4 1935.0 -13.2 1,232 14,598 +15 Hover/Click
Apr24 230817 1960.0 1971.1 1953.3 1953.9 -13.1 363 7,379 -101 Hover/Click
Jun24 230817 1978.7 1990.9 1972.1 1973.0 -12.9 238 2,748 +18 Hover/Click
Aug24 230817 1994.8 1994.8 1990.8 1990.8 -13.1 23 1,103 +3 Hover/Click
Oct24 230817 2007.8 2007.8 2007.8 2007.8 -13.2 12 78 +5 Hover/Click
Dec24 230817 2034.0 2035.0 2025.4 2025.4 -13.1 46 785 +3 Hover/Click
Feb25 230817 2041.9 2041.9 2041.9 2041.9 -12.9 0 2 +0 Hover/Click
Apr25 230817 2057.2 2057.2 2057.2 2057.2 -13.1 0 2 +0 Hover/Click
Jun25 230817 2073.2 2073.2 2073.2 2073.2 -13.1 0 290 +0 Hover/Click
Total Volume and Open Interest 173,675 433,611 +2,227  
Silver(CMX) Weekly Monthly
Sep23 230817 2248.5 2307.0 2239.0 2271.5 +18.0 61,484 60,285 -1,933 Hover/Click
Dec23 230817 2280.0 2338.5 2272.0 2304.2 +18.6 15,461 70,397 +1,884 Hover/Click
Mar24 230817 2333.0 2372.0 2315.0 2339.1 +19.3 912 4,357 +142 Hover/Click
May24 230817 2359.5 2392.5 2340.0 2363.3 +19.4 66 1,712 +24 Hover/Click
Jul24 230817 2408.0 2408.0 2380.5 2386.6 +19.5 12 562 -7 Hover/Click
Sep24 230817 2410.0 2410.0 2410.0 2410.0 +19.6 0 142 +0 Hover/Click
Dec24 230817 2440.3 2440.3 2440.3 2440.3 +19.6 0 27 +0 Hover/Click
Total Volume and Open Interest 77,977 138,215 +97  
Platinum(NYMEX) Weekly Monthly
Oct23 230817 886.6 913.6 884.0 895.6 +4.3 17,417 77,442 +2,013 Hover/Click
Jan24 230817 894.0 919.7 891.0 902.0 +4.2 880 6,357 +313 Hover/Click
Apr24 230817 898.9 925.8 898.7 909.1 +4.1 76 686 +40 Hover/Click
Jul24 230817 905.3 920.8 905.3 915.7 +4.1 6 44 +1 Hover/Click
Total Volume and Open Interest 18,396 84,557 +2,370  
Palladium(NYMEX) Weekly Monthly
Sep23 230817 1210.50 1241.00 1205.50 1220.50 +8.10 2,726 13,458 +148 Hover/Click
Dec23 230817 1215.00 1244.50 1212.00 1225.50 +7.30 620 7,004 +140 Hover/Click
Mar24 230817 1237.20 1237.20 1237.20 1237.20 +7.00 12 40 +3 Hover/Click
Total Volume and Open Interest 3,367 20,511 +296  
Copper(CMX) Weekly Monthly
Sep23 230817 364.75 371.95 362.70 369.15 +3.40 83,175 79,010 -1,270 Hover/Click
Dec23 230817 368.60 375.80 367.00 372.95 +3.40 29,401 95,979 +1,169 Hover/Click
Mar24 230817 369.95 377.45 369.50 375.05 +3.20 6,044 32,121 +280 Hover/Click
May24 230817 375.10 378.05 370.80 376.20 +3.05 1,181 8,558 +339 Hover/Click
Jul24 230817 374.90 377.10 374.90 377.05 +2.95 88 1,265 +35 Hover/Click
Total Volume and Open Interest 121,186 224,215 +752  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230817 34847 34953 34499 34536 -285 165,854 103,400 +447 Hover/Click
Dec23 230817 35179 35274 34834 34864 -287 412 801 +49 Hover/Click
Mar24 230817 35175 35558 35175 35175 -277 5 13 -1 Hover/Click
Jun24 230817 35182 35524 35182 35182 -269 0 2 +0 Hover/Click
Total Volume and Open Interest 166,271 104,216 +495  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230817 4420.50 4436.75 4377.75 4384.50 -35.50 1,492,516 2,182,469 -12,982 Hover/Click
Dec23 230817 4470.25 4485.00 4425.00 4432.50 -36.00 2,603 31,608 -154 Hover/Click
Mar24 230817 4513.00 4535.00 4477.75 4483.50 -36.75 142 2,395 +106 Hover/Click
Jun24 230817 4552.50 4552.50 4533.25 4533.25 -38.75 0 1,308 +0 Hover/Click
Total Volume and Open Interest 1,495,366 2,220,084 -12,925  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230817 14940.25 15018.25 14738.25 14778.00 -164.25 593,602 257,328 -3,026 Hover/Click
Dec23 230817 15126.00 15205.75 14925.25 14964.75 -167.00 1,898 9,759 +9 Hover/Click
Mar24 230817 15321.00 15405.00 15134.50 15167.50 -165.50 258 282 +39 Hover/Click
Total Volume and Open Interest 595,758 267,495 -2,978  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230817 2612.40 2623.50 2577.30 2578.80 -34.40 10,638 40,175 +209 Hover/Click
Dec23 230817 2597.50 2639.00 2597.50 2597.50 -33.50       Hover/Click
Mar24 230817 2616.80 2616.80 2616.80 2616.80 -33.70       Hover/Click
Total Volume and Open Interest 10,638 40,175 +209  
Volatility Index(CBOE)
Aug23 230816 16.25 16.60 15.95 16.28 +0.11 77,338 60,667 -10,037  
Sep23 230817 18.00 18.95 17.60 18.85 +0.84 131,187 202,050 +11,430  
Oct23 230817 18.55 19.30 18.25 19.20 +0.65 37,440 61,641 +4,628  
Nov23 230817 18.84 19.50 18.67 19.38 +0.48 14,223 29,602 +1,559  
Total Volume and Open Interest 302,367 361,910 -42,485  
S & P 600(CME)
Sep23 230817 1200.60 1217.80 1200.60 1200.60 -12.30 0 539 +0  
Dec23 230817 1213.40 1213.40 1213.40 1213.40 -12.40        
Total Volume and Open Interest 0 539 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230817 1876.70 1889.00 1853.60 1856.20 -22.40 190,942 524,381 +1,143 Hover/Click
Dec23 230817 1894.50 1907.30 1872.40 1875.40 -22.80 140 2,523 +33 Hover/Click
Mar24 230817 1893.70 1922.20 1893.70 1893.70 -22.00 0 18 +0 Hover/Click
Total Volume and Open Interest 191,082 526,922 +1,176  
Nikkei 225(CME)
Sep23 230817 31665 31790 31305 31395 -310 5,028 16,917 +179  
Dec23 230817 31300 31625 31170 31265 -300 18 57 +3  
Total Volume and Open Interest 5,046 16,974 +182  
Nikkei 225(SGX) Weekly Monthly
Sep23 230817 31790 31905 31285 31665 -130 31,008 133,990 -927  
Dec23 230817 31425 31435 31100 31435 -130 1,261 10,117 +576  
Mar24 230817 31375 31375 31375 31375 -130 0 581 +0  
Total Volume and Open Interest 32,269 155,428 -351  
Nikkei 225 Mini(JPX)
Sep23 230817 31800 31905 31285 31670 -60 681,278 443,035 -10,677  
Dec23 230817 31565 31670 31055 31440 -50 33,051 23,346 +756  
Mar24 230817 31490 31600 30995 31370 -60 884 4,184 -9  
Total Volume and Open Interest 724,293 516,898 -9,406  
Nikkei 225(JPX)
Sep23 230817 31800 31910 31280 31670 -60 44,511 208,516 +694  
Dec23 230817 31580 31670 31060 31440 -50 681 45,529 +784  
Mar24 230817 31520 31540 31010 31370 -60 7 6,605 +0  
Total Volume and Open Interest 45,204 308,787 +1,558  
Nikkei 225(CME) Yen
Sep23 230817 31650 31775 31290 31380 -310 19,133 51,246 +54  
Dec23 230817 31190 31535 31065 31150 -310 231 452 +193  
Mar24 230817 31100 31415 31100 31100 -310        
Total Volume and Open Interest 19,364 51,699 +247  
Nikkei 225(CME) e-Mini Yen
Sep23 230817 31380 31380 31380 31380 -310        
Dec23 230817 31150 31150 31150 31150 -310        
Mar24 230817 31100 31100 31100 31100 -310        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug23 230817 7212.0 7263.0 7158.0 7192.5 -70.5 120,924 174,059 -8,972  
Sep23 230817 7235.0 7283.5 7178.0 7213.0 -71.5 71,146 41,798 +27,294  
Oct23 230817 7233.5 7233.5 7233.5 7233.5 -71.0        
Dec23 230817 7267.5 7267.5 7267.5 7267.5 -71.0 1 20 +0  
Mar24 230817 7334.5 7334.5 7334.5 7334.5 -70.5        
Jun24 230817 7237.5 7237.5 7237.5 7237.5 -73.5        
Total Volume and Open Interest 192,071 215,878 +18,322  
Hang Seng Index(HKFE) Weekly Monthly
Aug23 230817 18289 18389 17882 18261 -33 129,057 106,943 +6,579  
Sep23 230817 18227 18360 17868 18239 -31 1,573 11,301 +500  
Oct23 230817 18236 18305 18236 18305 -67 0 1,104 +0  
Total Volume and Open Interest 130,943 131,209 +7,244  
DAX(EUREX) Weekly Monthly
Sep23 230817 15760.0 15843.0 15647.0 15715.0 -117.0 62,592 66,706 +3,850  
Dec23 230817 15936.0 15936.0 15817.0 15865.0 -120.0 38 112 +11  
Mar24 230817 15770.0 16028.0 15770.0 16028.0 -123.0 2 9 +1  
Total Volume and Open Interest 62,632 66,827 +3,862  
Mini-DAX(EUREX)
Sep23 230817 15761.0 15842.0 15648.0 15715.0 -117.0 45,458 12,105 +747  
Dec23 230817 15920.0 15979.0 15813.0 15865.0 -120.0 82 120 +25  
Mar24 230817 16113.0 16113.0 16028.0 16028.0 -123.0 0 3 +0  
Total Volume and Open Interest 45,540 12,228 +772  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230817 4271 4291 4222 4239 -58 721,218 2,879,141 +50,109  
Dec23 230817 4300 4317 4256 4267 -59 6,459 86,112 +258  
Mar24 230817 4310 4310 4299 4299 -59 0 14,396 +0  
Total Volume and Open Interest 727,677 2,995,860 +50,367  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230817 10943 10966 10860 10891 -109 27,408 136,314 +2,720  
Dec23 230817 10980 10980 10929 10929 -108 67 778 +34  
Mar24 230817 10878 10878 10878 10878 -110 0 99 +0  
Total Volume and Open Interest 27,475 137,191 +2,754  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230817 7338.00 7364.50 7287.50 7316.50 -44.50 122,170 543,527 +445  
Dec23 230817 7405.00 7424.00 7377.50 7377.50 -44.50 18 874 +3  
Mar24 230817 7417.50 7417.50 7417.50 7417.50 -44.50 0 261 +0  
Total Volume and Open Interest 122,188 545,656 +448  
SPI 200(SFE) Weekly Monthly
Sep23 230817 7147.0 7166.0 7048.0 7095.0 -46.0 41,574 259,652 -828  
Dec23 230817 7110.0 7142.0 7110.0 7142.0 -45.0 2 495 -1  
Mar24 230817 7108.0 7108.0 7108.0 7108.0 -12.0        
Total Volume and Open Interest 42,609 261,433 +50  
FTSE MIB(ISE)
Sep23 230817 28065.00 28245.00 27825.00 27945.00 -322.00 12,167 90,518 +1,049  
Dec23 230817 27880.00 28275.00 27880.00 27990.00 -314.00 20 952 +13  
Mar24 230817 27885.00 27885.00 27885.00 27885.00 -314.00        
Total Volume and Open Interest 12,187 91,470 +1,062  
KOSPI 200(KFE)
Sep23 230817 329.95 331.00 326.25 331.00 -1.35 213,992 273,900 +2,533  
Dec23 230817 331.60 332.65 328.10 332.65 -1.35 955 28,937 +931  
Mar24 230817 329.00 331.95 327.75 331.95 -1.35 36 23,768 +1  
Total Volume and Open Interest 215,016 352,918 +3,458  
GSCI(CME) Weekly Monthly
Sep23 230817 578.30 580.10 576.35 577.50 +3.30 2 631 +2  
Oct23 230817 575.00 575.00 575.00 575.00 +3.30        
Nov23 230817 572.50 572.50 572.50 572.50 -1.70        
Total Volume and Open Interest 2 631 -68  
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