Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri August 18, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep23 230818 1338.00 1365.50 1337.75 1362.75 +26.00 9,256 30,112 -865 Hover/Click
Nov23 230818 1331.25 1355.50 1331.25 1353.25 +23.25 125,297 312,203 +4,298 Hover/Click
Jan24 230818 1342.00 1365.50 1341.25 1363.75 +23.00 33,385 75,873 +1,573 Hover/Click
Mar24 230818 1347.00 1368.25 1347.00 1366.75 +20.75 17,886 96,366 -328 Hover/Click
May24 230818 1350.25 1370.75 1350.25 1369.75 +19.00 15,144 69,824 +1,857 Hover/Click
Jul24 230818 1352.00 1370.75 1352.00 1369.75 +18.00 7,111 35,451 +1,051 Hover/Click
Aug24 230818 1337.00 1353.25 1337.00 1351.75 +16.00 774 1,996 +18 Hover/Click
Sep24 230818 1302.75 1316.00 1302.75 1312.75 +13.00 193 1,208 +10 Hover/Click
Nov24 230818 1282.50 1297.75 1282.50 1295.75 +12.00 2,459 21,849 +430 Hover/Click
Jan25 230818 1299.50 1301.75 1298.00 1300.75 +12.00 26 457 +3 Hover/Click
Mar25 230818 1288.25 1288.25 1288.25 1288.25 +12.00 38 37 -1 Hover/Click
May25 230818 1278.00 1283.00 1278.00 1283.00 +12.00 110 1,049 +50 Hover/Click
Jul25 230818 1284.75 1284.75 1284.75 1284.75 +12.00 9 94 +6 Hover/Click
Aug25 230818 1274.00 1274.00 1274.00 1274.00 +12.00       Hover/Click
Total Volume and Open Interest 211,690 646,887 +8,102  
Soybean Meal(CBOT) Weekly Monthly
Sep23 230818 400.40 405.00 399.00 403.90 +4.30 20,992 64,513 -3,564 Hover/Click
Oct23 230818 384.70 393.10 384.70 392.70 +8.10 21,721 68,214 -165 Hover/Click
Dec23 230818 380.70 389.40 380.60 389.00 +8.30 50,777 204,500 -833 Hover/Click
Jan24 230818 377.40 385.70 377.40 385.40 +8.00 16,519 60,161 +1,388 Hover/Click
Mar24 230818 371.80 379.40 371.80 379.10 +7.30 8,377 37,236 -58 Hover/Click
May24 230818 368.10 375.30 368.00 375.10 +7.00 4,125 29,084 +851 Hover/Click
Jul24 230818 369.70 375.60 369.50 375.40 +6.80 2,253 15,565 +502 Hover/Click
Aug24 230818 370.80 373.50 370.40 373.30 +6.80 264 2,949 +61 Hover/Click
Sep24 230818 368.60 370.50 367.60 369.90 +6.50 129 2,134 +21 Hover/Click
Oct24 230818 366.10 366.10 365.40 365.40 +6.10 87 1,601 +6 Hover/Click
Total Volume and Open Interest 125,492 489,622 -1,773  
Soybean Oil(CBOT) Weekly Monthly
Sep23 230818 67.76 68.48 67.52 68.29 +0.53 21,206 66,034 -2,344 Hover/Click
Oct23 230818 65.52 66.14 65.34 65.87 +0.37 17,721 56,584 +1,677 Hover/Click
Dec23 230818 63.77 64.42 63.53 64.09 +0.31 52,871 193,727 +1,290 Hover/Click
Jan24 230818 63.04 63.61 62.78 63.41 +0.37 10,906 60,006 +806 Hover/Click
Mar24 230818 62.36 62.89 62.09 62.69 +0.34 7,791 41,044 +1,396 Hover/Click
May24 230818 61.80 62.34 61.55 62.12 +0.32 3,374 28,182 +308 Hover/Click
Jul24 230818 61.30 61.70 60.94 61.50 +0.32 2,770 25,193 +349 Hover/Click
Aug24 230818 60.60 60.93 60.27 60.75 +0.31 443 2,855 +90 Hover/Click
Sep24 230818 59.98 60.15 59.50 59.98 +0.28 339 2,295 +76 Hover/Click
Oct24 230818 59.14 59.31 58.73 59.14 +0.25 230 1,449 +7 Hover/Click
Total Volume and Open Interest 118,303 485,214 +3,804  
Canola(WCE) Weekly Monthly
Nov23 230818 795.2 809.0 793.2 800.5 +5.3 16,796 140,158 -1,975 Hover/Click
Jan24 230818 801.2 814.9 799.3 806.2 +5.1 5,809 78,316 +2,516 Hover/Click
Mar24 230818 802.4 814.3 801.4 807.3 +4.4 1,016 20,800 -115 Hover/Click
May24 230818 801.7 811.7 799.8 804.7 +3.0 453 9,975 +113 Hover/Click
Jul24 230818 796.8 805.7 794.5 798.1 +2.0 297 3,690 +146 Hover/Click
Total Volume and Open Interest 24,611 256,177 +730  
Corn(CBOT) Weekly Monthly
Sep23 230818 473.75 482.50 472.50 479.50 +6.50 70,843 231,858 +2,025 Hover/Click
Dec23 230818 486.00 495.00 484.75 493.00 +7.25 126,939 650,755 +14,038 Hover/Click
Mar24 230818 500.25 508.75 498.75 506.50 +6.75 22,998 182,182 +3,089 Hover/Click
May24 230818 508.50 516.75 507.00 514.25 +6.25 8,823 63,072 +802 Hover/Click
Jul24 230818 513.00 521.00 511.50 518.50 +5.75 10,890 79,663 +314 Hover/Click
Sep24 230818 507.50 512.00 504.75 510.00 +4.00 2,191 31,724 +473 Hover/Click
Dec24 230818 507.75 513.25 506.75 510.75 +2.50 6,349 63,687 +353 Hover/Click
Mar25 230818 520.00 523.25 517.75 521.00 +2.25 77 2,217 +5 Hover/Click
May25 230818 527.00 528.00 525.50 525.75 +2.00 16 112 +2 Hover/Click
Jul25 230818 526.75 528.75 526.75 526.75 +2.00 7 258 +7 Hover/Click
Total Volume and Open Interest 249,182 1,308,138 +21,119  
Wheat(CBOT) Weekly Monthly
Sep23 230818 589.00 615.75 588.50 613.25 +23.75 41,338 75,175 -2,138 Hover/Click
Dec23 230818 615.25 641.25 615.00 639.00 +23.75 56,036 187,407 +7,460 Hover/Click
Mar24 230818 642.00 665.50 640.75 662.75 +22.00 17,899 61,589 +2,533 Hover/Click
May24 230818 657.50 680.00 657.00 677.25 +20.75 10,599 24,528 +1,744 Hover/Click
Jul24 230818 671.75 686.00 670.00 683.25 +19.00 5,279 24,814 +777 Hover/Click
Sep24 230818 675.00 694.00 675.00 691.50 +17.25 1,753 3,742 +334 Hover/Click
Total Volume and Open Interest 134,389 386,089 +11,250  
Wheat(KCBT) Weekly Monthly
Sep23 230818 734.00 755.50 733.75 753.50 +20.50 12,636 32,506 -3,482 Hover/Click
Dec23 230818 743.00 762.50 742.00 760.75 +19.25 19,381 95,314 +4,031 Hover/Click
Mar24 230818 747.75 766.00 747.25 764.25 +18.00 6,472 36,750 +364 Hover/Click
May24 230818 750.25 768.00 750.25 766.25 +17.75 2,035 13,785 +447 Hover/Click
Jul24 230818 740.00 752.25 739.00 749.75 +14.50 679 6,661 +77 Hover/Click
Sep24 230818 743.50 754.00 743.25 751.75 +14.00 39 1,227 +1 Hover/Click
Dec24 230818 757.75 761.50 757.50 758.25 +11.75 17 999 +0 Hover/Click
Total Volume and Open Interest 41,265 187,413 +1,439  
Wheat(MGE) Weekly Monthly
Sep23 230818 787.75 803.25 786.00 802.75 +15.00 3,575 18,106 -2,108 Hover/Click
Dec23 230818 803.50 818.25 802.00 817.75 +14.25 5,296 25,222 +1,054 Hover/Click
Mar24 230818 813.75 827.75 813.50 826.75 +13.00 1,956 8,072 +467 Hover/Click
May24 230818 820.50 834.50 820.50 833.00 +12.50 288 1,076 +140 Hover/Click
Jul24 230818 829.00 835.00 829.00 835.00 +11.75 88 424 +26 Hover/Click
Sep24 230818 811.00 819.25 810.00 819.25 +11.00 25 420 +6 Hover/Click
Total Volume and Open Interest 11,228 53,473 -415  
Oats(CBOT) Weekly Monthly
Sep23 230818 442.25 442.50 435.00 438.50 +0.75 71 640 +2 Hover/Click
Dec23 230818 461.25 465.00 455.50 461.25 +1.50 331 3,030 -11 Hover/Click
Mar24 230818 470.75 472.25 470.50 472.25 -2.75 13 351 -2 Hover/Click
May24 230818 482.75 482.75 479.00 479.00 -1.00 10 104 +10 Hover/Click
Total Volume and Open Interest 425 4,190 -1  
Rough Rice(CBOT) Weekly Monthly
Sep23 230818 15.54 15.60 15.52 15.55 +0.01 874 6,090 -592 Hover/Click
Nov23 230818 15.80 15.86 15.80 15.84 +0.06 904 3,735 +691 Hover/Click
Jan24 230818 16.03 16.08 16.03 16.07 +0.08 0 203 +0 Hover/Click
Mar24 230818 16.25 16.30 16.25 16.28 +0.07 0 5 +0 Hover/Click
Total Volume and Open Interest 1,778 10,037 +99  
Live Cattle(CME) Weekly Monthly
Aug23 230818 178.000 178.750 177.485 178.535 +0.485 2,848 8,926 -1,793 Hover/Click
Oct23 230818 178.200 179.300 177.630 178.830 +0.500 24,856 132,979 -1,738 Hover/Click
Dec23 230818 182.435 183.450 181.935 183.185 +0.650 7,246 75,700 -37 Hover/Click
Feb24 230818 186.500 187.580 186.080 187.380 +0.750 4,106 37,329 +521 Hover/Click
Apr24 230818 189.250 190.400 188.850 190.200 +0.820 1,721 25,524 -1 Hover/Click
Jun24 230818 183.500 184.535 183.050 184.250 +0.700 1,172 17,424 +147 Hover/Click
Total Volume and Open Interest 42,538 305,101 -2,709  
Feeder Cattle(CME) Weekly Monthly
Aug23 230818 244.050 245.950 243.500 245.580 +1.295 1,976 6,409 -620 Hover/Click
Sep23 230818 246.785 248.830 245.880 248.535 +1.405 5,583 14,404 -344 Hover/Click
Oct23 230818 249.200 250.900 248.050 250.700 +1.370 5,045 16,370 +485 Hover/Click
Nov23 230818 250.185 251.650 248.935 251.435 +1.235 1,724 9,007 -29 Hover/Click
Jan24 230818 249.235 250.785 248.150 250.580 +1.130 883 6,761 +151 Hover/Click
Mar24 230818 250.380 252.300 249.785 252.200 +1.165 190 2,111 +45 Hover/Click
Apr24 230818 253.500 255.380 252.985 255.235 +1.135 103 1,173 +7 Hover/Click
Total Volume and Open Interest 15,533 57,533 -304  
Lean Hogs(CME) Weekly Monthly
Oct23 230818 79.830 82.350 79.830 82.130 +2.980 14,449 84,739 -992 Hover/Click
Dec23 230818 72.630 74.580 72.630 74.500 +2.500 6,840 57,449 -143 Hover/Click
Feb24 230818 77.030 78.680 77.030 78.600 +2.220 2,411 31,365 +22 Hover/Click
Apr24 230818 81.780 83.280 81.780 83.250 +1.870 1,371 17,128 +55 Hover/Click
May24 230818 86.700 87.380 86.230 87.280 +1.400 100 813 +56  
Jun24 230818 92.880 94.000 92.600 93.930 +1.450 434 8,170 +79 Hover/Click
Jul24 230818 93.100 94.250 92.780 94.050 +1.300 107 1,794 +28 Hover/Click
Aug24 230818 92.230 93.180 91.780 92.880 +1.150 41 833 +2 Hover/Click
Total Volume and Open Interest 25,765 203,364 -885  
Class III Milk(CME) Weekly Monthly
Aug23 230818 17.27 17.30 17.26 17.27 unch 174 5,044 +5 Hover/Click
Sep23 230818 17.88 18.56 17.87 18.49 +0.65 545 5,265 -130 Hover/Click
Oct23 230818 17.68 18.10 17.57 17.99 +0.36 345 3,045 +109 Hover/Click
Nov23 230818 17.92 18.22 17.86 18.18 +0.27 54 1,961 +24 Hover/Click
Dec23 230818 17.90 18.28 17.90 18.13 +0.20 37 1,714 +9 Hover/Click
Jan24 230818 18.00 18.30 17.92 18.20 +0.20 30 822 +15 Hover/Click
Feb24 230818 18.07 18.23 18.07 18.08 +0.03 18 720 +15 Hover/Click
Mar24 230818 18.12 18.26 18.12 18.17 -0.05 24 565 +21 Hover/Click
Apr24 230818 18.25 18.25 18.25 18.25 +0.12 27 378 +20 Hover/Click
May24 230818 18.25 18.25 18.25 18.25 +0.01 22 348 +18 Hover/Click
Jun24 230818 18.41 18.41 18.40 18.40 +0.13 30 418 +14 Hover/Click
Jul24 230818 18.49 18.49 18.49 18.49 unch 27 207 +0 Hover/Click
Aug24 230818 18.50 18.51 18.50 18.50 unch 19 253 +8 Hover/Click
Total Volume and Open Interest 1,428 21,385 +166  
Cocoa(ICE) Weekly Monthly
Sep23 230818 3410 3410 3354 3366 -47 7,301 13,946 -3,642 Hover/Click
Dec23 230818 3481 3484 3435 3449 -39 25,904 146,514 +1,749 Hover/Click
Mar24 230818 3472 3482 3435 3448 -36 9,845 67,199 -532 Hover/Click
May24 230818 3458 3464 3420 3434 -31 2,074 21,083 +336 Hover/Click
Jul24 230818 3430 3443 3403 3416 -26 429 15,210 +146 Hover/Click
Sep24 230818 3397 3410 3372 3387 -22 175 6,092 +38 Hover/Click
Dec24 230818 3356 3368 3331 3349 -19 144 1,942 +48 Hover/Click
Total Volume and Open Interest 45,915 272,466 -1,848  
Coffee "C"(ICE) Weekly Monthly
Sep23 230818 146.95 149.40 145.05 147.45 +0.45 8,371 12,917 -3,875 Hover/Click
Dec23 230818 149.15 151.75 147.20 150.00 +0.90 26,848 109,568 +5,191 Hover/Click
Mar24 230818 150.80 153.15 148.65 151.45 +0.85 8,555 32,056 +1,809 Hover/Click
May24 230818 152.10 154.35 150.00 152.70 +0.85 2,975 15,077 +189 Hover/Click
Jul24 230818 152.90 155.15 150.90 153.60 +0.85 988 5,786 -13 Hover/Click
Sep24 230818 153.95 156.05 151.70 154.45 +0.90 443 4,058 +2 Hover/Click
Total Volume and Open Interest 48,920 188,018 +3,570  
Orange Juice(ICE) Weekly Monthly
Sep23 230818 316.85 326.85 316.85 326.40 +9.55 1,263 4,595 -816 Hover/Click
Nov23 230818 307.65 317.25 307.65 315.35 +7.70 1,602 4,384 +725 Hover/Click
Jan24 230818 298.80 302.75 298.80 302.55 +8.35 179 582 +25 Hover/Click
Mar24 230818 291.05 291.05 291.05 291.05 +8.35 8 109 +3 Hover/Click
May24 230818 281.80 281.80 281.80 281.80 +8.35 0 22 +0 Hover/Click
Jul24 230818 270.90 270.90 270.90 270.90 +8.35       Hover/Click
Total Volume and Open Interest 3,052 9,692 -63  
Sugar #11(ICE) Weekly Monthly
Oct23 230818 24.00 24.03 23.67 23.76 -0.24 48,301 377,297 -283 Hover/Click
Mar24 230818 24.28 24.29 24.00 24.06 -0.20 25,586 243,238 +2,878 Hover/Click
May24 230818 23.06 23.08 22.84 22.90 -0.14 9,087 112,165 +248 Hover/Click
Jul24 230818 22.21 22.24 22.03 22.09 -0.11 5,589 96,753 +51 Hover/Click
Oct24 230818 21.74 21.76 21.58 21.68 -0.04 1,871 51,897 +636 Hover/Click
Mar25 230818 21.43 21.53 21.32 21.47 +0.03 1,357 25,473 +417 Hover/Click
May25 230818 19.98 20.08 19.90 20.03 +0.05 434 7,833 +16 Hover/Click
Jul25 230818 19.15 19.25 19.10 19.21 +0.05 252 8,217 -64 Hover/Click
Total Volume and Open Interest 92,710 933,229 +3,923  
London Cocoa(LCE) Weekly Monthly
Sep23 230818 2725 2729 2687 2698 -24 2,332 42,206 -410 Hover/Click
Dec23 230818 2745 2749 2703 2720 -21 9,181 86,631 -435 Hover/Click
Mar24 230818 2698 2704 2658 2676 -19 3,861 109,892 -871 Hover/Click
May24 230818 2644 2652 2607 2624 -17 1,708 32,894 -72 Hover/Click
Jul24 230818 2592 2603 2564 2575 -16 1,377 25,125 +129 Hover/Click
Sep24 230818 2563 2581 2543 2554 -15 143 11,010 -15 Hover/Click
Dec24 230818 2532 2549 2513 2522 -15 127 6,691 +40 Hover/Click
Total Volume and Open Interest 18,765 316,562 -1,637  
London Sugar(LCE) Weekly Monthly
Oct23 230818 694.00 695.80 685.10 687.00 -7.80 4,430 35,756 +164 Hover/Click
Dec23 230818 679.60 679.60 671.70 672.60 -7.30 2,888 28,978 +438 Hover/Click
Mar24 230818 670.00 670.00 662.80 664.10 -6.20 1,707 14,069 +44 Hover/Click
May24 230818 655.00 655.00 649.40 650.60 -5.10 279 10,479 +81 Hover/Click
Aug24 230818 628.30 628.30 624.50 625.80 -3.50 111 3,470 +56 Hover/Click
Total Volume and Open Interest 9,571 97,609 +792  
Cotton(ICE) Weekly Monthly
Oct23 230818 85.15 85.16 84.32 84.32 -0.04 17 82 -7 Hover/Click
Dec23 230818 83.93 84.45 83.53 83.62 +0.01 15,194 129,246 -2,280 Hover/Click
Mar24 230818 83.80 84.33 83.49 83.55 -0.03 3,666 43,653 +431 Hover/Click
May24 230818 83.81 84.40 83.62 83.68 unch 1,080 11,775 +18 Hover/Click
Jul24 230818 83.94 84.15 83.44 83.50 -0.01 636 7,880 -37 Hover/Click
Oct24 230818 80.46 80.46 80.46 80.46 -0.05       Hover/Click
Total Volume and Open Interest 21,182 208,111 -1,828  
Crude Oil(NYM) Weekly Monthly
Sep23 230818 80.04 81.61 79.59 81.25 +0.86 325,403 133,540 -35,014 Hover/Click
Oct23 230818 79.58 80.97 79.02 80.66 +0.76 237,705 316,342 +22,419 Hover/Click
Nov23 230818 79.30 80.47 78.63 80.20 +0.69 102,417 172,548 +2,598 Hover/Click
Dec23 230818 78.84 79.99 78.23 79.75 +0.64 147,699 227,179 -6,001 Hover/Click
Jan24 230818 78.50 79.54 77.85 79.33 +0.61 32,987 86,211 +800 Hover/Click
Feb24 230818 78.20 79.08 77.47 78.92 +0.60 12,964 50,080 +560 Hover/Click
Mar24 230818 77.59 78.69 77.10 78.52 +0.58 16,671 65,557 +0 Hover/Click
Apr24 230818 77.52 78.27 76.75 78.13 +0.59 5,133 33,467 +882 Hover/Click
May24 230818 76.92 77.84 76.38 77.75 +0.58 3,200 25,880 -501 Hover/Click
Jun24 230818 76.54 77.50 76.00 77.37 +0.58 38,205 128,698 +3,149 Hover/Click
Jul24 230818 76.36 77.06 75.88 76.98 +0.58 2,655 27,945 +804 Hover/Click
Aug24 230818 75.96 76.64 75.55 76.57 +0.57 2,132 18,408 +616 Hover/Click
Sep24 230818 75.65 76.30 75.09 76.20 +0.56 8,132 38,213 +1,578 Hover/Click
Oct24 230818 74.99 75.88 74.99 75.83 +0.57 1,910 19,417 +721 Hover/Click
Nov24 230818 74.62 75.52 74.62 75.48 +0.56 703 21,131 +159 Hover/Click
Dec24 230818 74.36 75.25 73.89 75.14 +0.54 54,984 122,907 -4,109 Hover/Click
Total Volume and Open Interest 1,005,223 1,691,603 -11,163  
e-miNY Crude Oil(NYM)
Sep23 230818 80.150 81.575 79.625 81.250 +0.850 9,830 1,546 -225  
Oct23 230818 79.675 80.975 79.025 80.650 +0.750 2,617 1,242 +159  
Nov23 230818 79.325 80.450 78.625 80.200 +0.700 61 96 +5  
Dec23 230818 78.875 79.975 78.250 79.750 +0.650 119 326 -6  
Jan24 230818 78.750 79.500 77.875 79.325 +0.600 8 69 -1  
Feb24 230818 78.200 78.925 77.900 78.925 +0.600 1 15 +1  
Mar24 230818 77.550 78.525 77.500 78.525 +0.575 19 13 -2  
Apr24 230818 77.400 78.125 77.100 78.125 +0.575 1 13 -1  
May24 230818 77.800 77.800 76.900 77.750 +0.575 0 4 +0  
Jun24 230818 76.500 77.375 76.500 77.375 +0.575 1 27 -1  
Total Volume and Open Interest 12,664 3,436 -69  
NY Harbor ULSD(NYM) Weekly Monthly
Sep23 230818 309.08 317.69 308.31 315.97 +6.59 43,208 50,889 -1,783 Hover/Click
Oct23 230818 306.77 314.29 305.66 312.79 +6.00 49,691 77,124 +687 Hover/Click
Nov23 230818 299.22 305.55 298.42 304.26 +4.80 28,812 43,431 +1,190 Hover/Click
Dec23 230818 290.46 295.53 289.38 294.35 +3.82 22,978 49,876 +16 Hover/Click
Jan24 230818 286.82 289.51 283.94 288.39 +2.88 9,015 21,188 -5 Hover/Click
Feb24 230818 282.42 284.56 279.53 283.55 +2.11 4,805 15,020 +1,058 Hover/Click
Mar24 230818 276.13 279.44 274.85 278.53 +1.62 3,641 16,401 -25 Hover/Click
Apr24 230818 270.52 274.11 269.86 273.26 +1.39 2,119 10,846 +228 Hover/Click
May24 230818 267.13 270.28 267.13 269.73 +1.29 1,549 4,847 -174 Hover/Click
Jun24 230818 265.95 267.97 264.40 267.23 +1.24 3,428 14,977 -138 Hover/Click
Jul24 230818 264.84 266.67 264.28 266.21 +1.08 247 2,768 -15 Hover/Click
Aug24 230818 263.39 265.40 263.39 265.40 +0.97 107 1,540 +13 Hover/Click
Sep24 230818 263.94 265.30 262.34 264.66 +0.89 268 6,235 -32 Hover/Click
Oct24 230818 263.00 263.67 262.38 263.67 +0.80 83 1,027 +8 Hover/Click
Total Volume and Open Interest 170,596 333,999 +1,287  
RBOB Gasoline(NYM) Weekly Monthly
Sep23 230818 280.63 285.25 277.68 282.32 +0.15 55,291 69,874 -7,835 Hover/Click
Oct23 230818 258.59 263.23 256.87 260.01 -0.34 69,887 104,305 +4,234 Hover/Click
Nov23 230818 247.72 251.51 246.24 249.04 +0.18 29,886 62,569 +2,086 Hover/Click
Dec23 230818 238.06 242.03 237.52 240.29 +0.68 22,616 50,423 +1,053 Hover/Click
Jan24 230818 236.66 236.95 232.86 235.52 +0.76 7,912 33,925 +774 Hover/Click
Feb24 230818 232.06 235.48 231.68 234.27 +0.90 3,037 13,325 -82 Hover/Click
Mar24 230818 234.56 235.88 232.21 234.84 +0.97 1,726 15,317 +28 Hover/Click
Apr24 230818 250.73 253.96 250.73 253.50 +1.09 988 7,511 +136 Hover/Click
May24 230818 250.34 252.86 249.97 252.70 +1.05 435 2,995 +64 Hover/Click
Jun24 230818 250.92 251.01 247.59 250.50 +0.98 1,157 9,015 +59 Hover/Click
Total Volume and Open Interest 194,587 377,328 +931  
e-miNY RBOB Gasoline(NYM)
Sep23 230818 282.20 282.32 282.20 282.32 +0.15 0 2 +0  
Oct23 230818 260.01 260.01 260.01 260.01 -0.34        
Nov23 230818 249.04 249.04 249.04 249.04 +0.18        
Dec23 230818 240.29 240.29 240.29 240.29 +0.68        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Sep23 230818 2.623 2.636 2.524 2.551 -0.070 142,515 113,032 -15,770 Hover/Click
Oct23 230818 2.763 2.774 2.663 2.691 -0.064 95,058 153,330 +11,096 Hover/Click
Nov23 230818 3.240 3.258 3.157 3.166 -0.077 42,877 196,276 +2,597 Hover/Click
Dec23 230818 3.745 3.759 3.659 3.678 -0.070 12,701 73,701 +979 Hover/Click
Jan24 230818 3.949 3.970 3.883 3.898 -0.059 19,428 91,956 -1,117 Hover/Click
Feb24 230818 3.865 3.888 3.805 3.815 -0.061 6,397 37,047 +147 Hover/Click
Mar24 230818 3.526 3.560 3.478 3.502 -0.051 8,267 76,535 +427 Hover/Click
Apr24 230818 3.218 3.228 3.159 3.182 -0.042 9,670 70,855 +630 Hover/Click
May24 230818 3.206 3.213 3.148 3.172 -0.039 4,924 41,015 -235 Hover/Click
Jun24 230818 3.297 3.301 3.240 3.266 -0.033 1,850 18,231 -325 Hover/Click
Jul24 230818 3.395 3.398 3.338 3.363 -0.031 2,627 19,190 -131 Hover/Click
Aug24 230818 3.413 3.430 3.375 3.401 -0.027 1,631 16,074 +70 Hover/Click
Sep24 230818 3.395 3.415 3.356 3.383 -0.027 1,708 18,413 +188 Hover/Click
Oct24 230818 3.483 3.502 3.441 3.471 -0.026 2,619 43,351 -129 Hover/Click
Nov24 230818 3.840 3.884 3.833 3.863 -0.018 550 14,254 -15 Hover/Click
Dec24 230818 4.281 4.322 4.281 4.315 -0.007 1,091 17,571 -91 Hover/Click
Total Volume and Open Interest 360,021 1,165,828 -2,353  
Brent Crude Oil(ICE) Weekly Monthly
Oct23 230818 83.88 85.08 83.33 84.80 +0.68 334,451 378,573 -10,648 Hover/Click
Nov23 230818 83.47 84.63 82.91 84.36 +0.69 265,940 432,203 +4,084 Hover/Click
Dec23 230818 82.99 84.18 82.50 83.94 +0.70 217,134 357,518 +7,502 Hover/Click
Jan24 230818 82.58 83.76 82.12 83.54 +0.70 81,985 134,916 -7,540 Hover/Click
Feb24 230818 82.47 83.36 81.75 83.16 +0.69 41,938 119,515 -1,669 Hover/Click
Mar24 230818 81.78 82.97 81.38 82.78 +0.69 41,043 113,742 -931 Hover/Click
Apr24 230818 81.65 82.59 81.05 82.41 +0.69 13,437 37,752 -512 Hover/Click
May24 230818 81.40 82.23 80.71 82.05 +0.68 13,145 42,625 +582 Hover/Click
Jun24 230818 80.75 81.86 80.34 81.70 +0.68 45,690 121,182 -91 Hover/Click
Jul24 230818 80.71 81.50 80.17 81.34 +0.66 4,350 27,915 +1,054 Hover/Click
Aug24 230818 80.41 81.13 79.85 80.99 +0.66 1,958 22,366 -318 Hover/Click
Sep24 230818 79.91 80.77 79.36 80.64 +0.65 5,455 34,564 +698 Hover/Click
Oct24 230818 79.55 80.31 79.55 80.31 +0.64 743 17,306 +146 Hover/Click
Nov24 230818 79.08 79.96 79.08 79.96 +0.62 881 15,989 -188 Hover/Click
Total Volume and Open Interest 1,130,457 2,232,009 -8,641  
Gas Oil(ICE) Weekly Monthly
Sep23 230818 902.50 923.00 896.75 916.50 +15.50 65,878 143,674 -1,826 Hover/Click
Oct23 230818 889.00 907.75 884.00 902.25 +14.50 60,784 130,694 +5,002 Hover/Click
Nov23 230818 863.00 878.75 858.25 873.75 +10.75 29,616 77,481 +1,600 Hover/Click
Dec23 230818 832.00 848.25 829.75 844.00 +7.75 49,157 117,159 +1,750 Hover/Click
Jan24 230818 816.50 831.75 815.25 828.50 +5.50 10,114 34,638 +749 Hover/Click
Feb24 230818 809.75 820.25 804.50 817.25 +4.25 4,244 32,820 +146 Hover/Click
Mar24 230818 802.00 809.00 794.50 806.75 +3.00 5,853 39,855 -79 Hover/Click
Apr24 230818 791.75 798.25 785.75 796.75 +2.00 1,443 16,993 +69 Hover/Click
May24 230818 784.75 790.75 779.00 789.50 +1.50 785 14,034 -8 Hover/Click
Jun24 230818 774.00 784.25 771.75 782.50 +1.00 5,929 38,641 +376 Hover/Click
Total Volume and Open Interest 239,534 723,691 +7,710  
WTI Crude Oil(ICE) Weekly Monthly
Sep23 230818 79.98 81.60 79.64 81.25 +0.86 35,823 49,378 -6,842 Hover/Click
Oct23 230818 79.82 80.95 79.05 80.66 +0.76 69,570 96,994 -701 Hover/Click
Nov23 230818 79.40 80.47 78.66 80.20 +0.69 59,402 51,295 +2,950 Hover/Click
Dec23 230818 79.26 79.95 78.26 79.75 +0.64 48,409 116,935 -1,739 Hover/Click
Jan24 230818 78.96 79.50 78.00 79.33 +0.61 15,587 18,125 +977 Hover/Click
Feb24 230818 78.15 78.92 77.61 78.92 +0.60 5,733 12,419 +1,101 Hover/Click
Mar24 230818 77.76 78.52 77.40 78.52 +0.58 4,156 17,748 +1,689 Hover/Click
Apr24 230818 78.13 78.13 78.13 78.13 +0.59 1,391 7,768 +74 Hover/Click
May24 230818 77.75 77.75 77.75 77.75 +0.58 1,225 6,378 +981 Hover/Click
Jun24 230818 77.36 77.38 77.36 77.37 +0.58 10,307 47,564 +2,830 Hover/Click
Jul24 230818 76.98 76.98 76.98 76.98 +0.58 1,190 8,061 +1,089 Hover/Click
Aug24 230818 76.57 76.57 76.57 76.57 +0.57 1,099 7,084 +1,057 Hover/Click
Sep24 230818 76.20 76.20 76.20 76.20 +0.56 1,605 14,165 +1,347 Hover/Click
Oct24 230818 75.83 75.83 75.83 75.83 +0.57 1,064 4,752 +1,026 Hover/Click
Nov24 230818 75.48 75.48 75.48 75.48 +0.56 1,157 5,959 +1,029 Hover/Click
Dec24 230818 75.14 75.14 75.14 75.14 +0.54 10,951 49,233 +2,026 Hover/Click
Total Volume and Open Interest 277,215 570,050 +13,251  
US Dollar Index(ICE) Weekly Monthly
Sep23 230818 103.310 103.575 103.130 103.275 -0.195 14,041 25,515 -453 Hover/Click
Dec23 230818 102.970 103.240 102.850 102.955 -0.210 777 1,592 +616 Hover/Click
Mar24 230818 102.550 102.550 102.550 102.550 -0.215 0 9 +0 Hover/Click
Total Volume and Open Interest 14,818 27,117 +163  
Australian Dollar(CME) Weekly Monthly
Sep23 230818 64.09 64.35 63.85 64.11 +0.09 77,283 207,574 +6,469 Hover/Click
Dec23 230818 64.28 64.55 64.06 64.33 +0.10 594 3,153 +75 Hover/Click
Mar24 230818 64.51 64.51 64.33 64.51 +0.10 0 108 +0 Hover/Click
Total Volume and Open Interest 77,917 211,006 +6,548  
British Pound(CME) Weekly Monthly
Sep23 230818 127.49 127.68 126.92 127.45 +0.15 79,697 208,093 +4,967 Hover/Click
Dec23 230818 127.47 127.63 126.89 127.41 +0.16 179 11,214 +3 Hover/Click
Mar24 230818 127.32 127.50 126.82 127.32 +0.17 16 197 -16 Hover/Click
Total Volume and Open Interest 80,365 220,595 +5,255  
Canadian Dollar(CME) Weekly Monthly
Sep23 230818 73.85 73.97 73.69 73.85 +0.03 68,065 158,430 +6,056 Hover/Click
Dec23 230818 74.01 74.05 73.78 73.94 +0.03 155 4,378 +44 Hover/Click
Mar24 230818 74.00 74.09 73.89 74.02 +0.02 4 349 -4 Hover/Click
Jun24 230818 74.10 74.15 73.92 74.04 +0.01 0 87 +0 Hover/Click
Total Volume and Open Interest 68,245 163,542 +6,102  
Japanese Yen(CME) Weekly Monthly
Sep23 230818 68.89 69.32 68.87 69.14 +0.40 110,650 245,581 +1,382 Hover/Click
Dec23 230818 69.91 70.32 69.91 70.15 +0.40 894 3,658 +268 Hover/Click
Mar24 230818 71.23 71.23 71.23 71.23 +0.41 1 107 +0 Hover/Click
Total Volume and Open Interest 111,599 249,611 +1,657  
Swiss Franc(CME) Weekly Monthly
Sep23 230818 114.22 114.32 113.63 113.73 -0.27 12,146 42,503 +845 Hover/Click
Dec23 230818 115.34 115.43 114.74 114.84 -0.28 12 831 -4 Hover/Click
Mar24 230818 116.19 116.57 116.02 116.03 -0.28 1 127 +1 Hover/Click
Total Volume and Open Interest 12,161 43,636 +842  
EuroFX(CME) Weekly Monthly
Sep23 230818 108.88 109.09 108.60 108.93 +0.20 135,438 737,940 -4,285 Hover/Click
Dec23 230818 109.34 109.55 109.08 109.41 +0.21 721 9,868 +197 Hover/Click
Mar24 230818 109.93 109.95 109.70 109.95 +0.21 6 1,826 +0 Hover/Click
Total Volume and Open Interest 137,003 756,547 -3,686  
Mexican Peso(CME) Weekly Monthly
Sep23 230818 581.13 584.75 580.50 583.75 +3.63 43,504 225,948 +6 Hover/Click
Dec23 230818 573.63 574.75 573.63 574.00 +3.75 12 3,033 +2 Hover/Click
Total Volume and Open Interest 43,516 228,992 +8  
Brazilian Real(CME) Weekly Monthly
Sep23 230818 199.85 201.15 199.35 200.70 +0.85 13,737 40,681 -582 Hover/Click
Oct23 230818 198.75 200.20 198.55 199.85 +0.85 71 791 +31  
Nov23 230818 199.00 199.15 197.75 199.00 +0.85 0 5 +0  
Dec23 230818 198.35 198.35 198.35 198.35 +0.75 0 3 +0 Hover/Click
Total Volume and Open Interest 13,808 41,480 -551  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230818 119~000 119~280 118~270 119~070 +0~180 385,904 1,326,528 -1,175 Hover/Click
Dec23 230818 119~070 120~010 119~010 119~130 +0~180 30,601 63,405 +20,785 Hover/Click
Mar24 230818 119~150 119~170 119~150 119~150 +0~180 0 3 +0 Hover/Click
Total Volume and Open Interest 416,505 1,389,936 +19,610  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230818 109~155 109~285 109~140 109~205 +0~115 1,768,369 4,739,726 -33,698 Hover/Click
Dec23 230818 109~290 110~115 109~290 110~030 +0~115 71,765 124,442 +40,455 Hover/Click
Mar24 230818 110~215 110~215 110~215 110~215 +0~100 0 11 +0 Hover/Click
Total Volume and Open Interest 1,840,134 4,864,179 +6,757  
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230818 105~280 106~034 105~272 105~304 +0~062 1,231,108 5,520,024 -67,840 Hover/Click
Dec23 230818 106~112 106~192 106~106 106~140 +0~064 82,570 235,265 +54,411 Hover/Click
Mar24 230818 107~050 107~050 107~050 107~050 +0~090       Hover/Click
Total Volume and Open Interest 1,313,678 5,755,289 -13,429  
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230818 101~126 101~146 101~115 101~122 +0~010 535,981 3,785,756 +12,289 Hover/Click
Dec23 230818 101~266 101~286 101~252 101~260 +0~012 40,182 66,232 +18,972 Hover/Click
Mar24 230818 102~140 102~140 102~140 102~140 +0~012 0 2 +0 Hover/Click
Total Volume and Open Interest 576,163 3,851,990 +31,261  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230818 94.340 94.370 94.340 94.345 +0.005 64,699 166,378 +1,057  
Dec23 230818 94.005 94.065 94.000 94.035 +0.025 57,869 198,391 -2,444  
Mar24 230818 93.940 94.020 93.935 93.980 +0.040 36,731 172,679 +125  
Jun24 230818 94.020 94.110 94.015 94.070 +0.050 35,750 123,335 +1,194  
Sep24 230818 94.200 94.285 94.185 94.240 +0.045 27,438 93,461 -675  
Dec24 230818 94.410 94.500 94.400 94.455 +0.040 32,236 174,054 -2,774  
Mar25 230818 94.595 94.690 94.590 94.645 +0.040 17,925 75,701 -2,105  
Jun25 230818 94.805 94.855 94.755 94.805 +0.030 18,640 89,226 -85  
Sep25 230818 94.925 95.000 94.905 94.945 +0.025 10,013 41,481 +922  
Dec25 230818 95.050 95.125 95.030 95.065 +0.020 8,830 67,058 +690  
Mar26 230818 95.160 95.225 95.135 95.160 +0.010 10,016 45,675 +1,134  
Jun26 230818 95.250 95.310 95.225 95.245 +0.010 6,831 39,429 -945  
Sep26 230818 95.325 95.380 95.295 95.310 +0.005 3,423 17,366 -220  
Dec26 230818 95.380 95.440 95.355 95.375 +0.010 3,578 20,722 -274  
Mar27 230818 95.445 95.495 95.420 95.435 +0.015 3,313 12,737 -325  
Jun27 230818 95.510 95.545 95.475 95.485 +0.015 2,899 7,837 +376  
Sep27 230818 95.515 95.585 95.515 95.525 +0.020 818 4,588 +19  
Dec27 230818 95.540 95.620 95.540 95.555 +0.025 632 4,708 -60  
Total Volume and Open Interest 342,426 1,536,925 -4,617  
Ultra T-Bond(CBOT)
Sep23 230818 124~11 125~10 123~29 124~13 +0~18 263,396 1,529,665 -6,939  
Dec23 230818 125~27 126~26 125~12 125~29 +0~19 55,315 126,367 +40,510  
Mar24 230818 127~03 127~03 127~03 127~03 +0~19        
Total Volume and Open Interest 318,711 1,656,032 +33,571  
Ultra 10-Yr T-Note(CBOT)
Sep23 230818 113~265 114~125 113~250 114~025 +0~165 402,947 1,843,749 +5,369  
Dec23 230818 114~120 114~305 114~115 114~205 +0~170 1,468 8,914 +184  
Mar24 230818 114~135 114~135 114~135 114~135 +0~170        
Total Volume and Open Interest 404,415 1,852,663 +5,553  
30 Day Federal Funds(CBOT)
Aug23 230818 94.673 94.673 94.670 94.673 +0.003 3,123 388,467 -129  
Sep23 230818 94.660 94.665 94.660 94.665 +0.005 3,728 104,482 +744  
Oct23 230818 94.645 94.650 94.640 94.645 +0.005 64,040 384,685 +2,347  
Nov23 230818 94.575 94.585 94.575 94.585 +0.020 19,624 222,430 +1,268  
Dec23 230818 94.590 94.600 94.585 94.595 +0.020 8,768 79,710 -348  
Jan24 230818 94.605 94.615 94.600 94.610 +0.020 30,323 148,447 -2,194  
Total Volume and Open Interest 188,132 1,547,945 +15,920  
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 230818 128.92 131.08 128.82 129.92 +1.34 71,438 210,773 +3,828  
Dec23 230818 129.48 130.90 129.40 129.84 +1.34 1,294 11,143 +451  
Mar24 230818 129.84 129.84 129.56 129.56 +1.44 0 3 +0  
Total Volume and Open Interest 72,732 221,919 +4,279  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230818 130.80 131.73 130.76 131.41 +0.79 530,537 1,238,348 -23,972 Hover/Click
Dec23 230818 130.26 131.16 130.25 130.85 +0.78 933 11,486 +412 Hover/Click
Mar24 230818 131.32 131.32 131.32 131.32 +1.20       Hover/Click
Total Volume and Open Interest 531,470 1,249,834 -23,560  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230818 115.15 115.55 115.13 115.37 +0.32 432,758 1,264,412 -2,366 Hover/Click
Dec23 230818 116.56 116.72 116.56 116.60 +0.34 2,886 7,047 +2,268 Hover/Click
Mar24 230818 116.21 116.21 116.21 116.21 +0.53 0 1 +0 Hover/Click
Total Volume and Open Interest 435,644 1,271,460 -98  
Euro-Schatz(EUREX)
Sep23 230818 104.94 105.05 104.93 105.00 +0.09 315,873 1,844,631 -86,413  
Dec23 230818 105.33 105.33 105.33 105.33 +0.10 831 2,426 +747  
Mar24 230818 105.67 105.67 105.67 105.67 +0.09        
Total Volume and Open Interest 316,704 1,847,057 -85,666  
3-Mth Euribor(EUREX)
Sep23 230818 96.120 96.120 96.120 96.120 +0.010 0 69 +0  
Dec23 230818 96.075 96.075 96.075 96.075 +0.015 0 19 +0  
Mar24 230818 96.145 96.145 96.145 96.145 +0.035 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230818 92~04 92~09 91~18 91~29 +0~13 141,256 511,369 +2,050 Hover/Click
Dec23 230818 92~11 92~12 91~28 92~03 +0~12 263 4,568 +243 Hover/Click
Total Volume and Open Interest 141,519 515,937 +2,293  
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 230818 96.105 96.135 96.105 96.115 +0.005 75,044 562,682 +1,750  
Dec23 230818 96.060 96.095 96.055 96.070 +0.015 100,749 565,732 +1,784  
Mar24 230818 96.115 96.165 96.110 96.140 +0.030 75,174 502,709 +451  
Total Volume and Open Interest 625,193 3,707,787 +15,603  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230818 95.81 95.82 95.80 95.82 +0.01 29,372 220,044 -1,615  
Dec23 230818 95.66 95.69 95.66 95.69 +0.03 31,834 206,836 +2,990  
Mar24 230818 95.59 95.65 95.59 95.64 +0.06 19,904 139,846 +2,653  
Jun24 230818 95.58 95.65 95.58 95.64 +0.06 14,727 127,115 -341  
Sep24 230818 95.64 95.71 95.64 95.71 +0.07 9,556 92,966 +482  
Dec24 230818 95.74 95.81 95.74 95.81 +0.07 7,586 67,345 -1,803  
Mar25 230818 95.85 95.91 95.83 95.91 +0.09 6,615 40,441 +2,538  
Jun25 230818 95.93 95.99 95.91 95.99 +0.09 3,461 31,042 +476  
Sep25 230818 95.99 96.05 95.99 96.05 +0.10 558 1,397 +18  
Dec25 230818 96.07 96.07 96.07 96.07 +0.10 92 1,066 -2  
Total Volume and Open Interest 123,753 929,196 +5,351  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230818 95.69 95.78 95.69 95.77 +0.09 161,485 1,010,014 +1,167  
Dec23 230818 95.68 95.76 95.68 95.76 +0.10        
Total Volume and Open Interest 161,485 1,010,014 +1,167  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230818 96.04 96.12 96.04 96.11 +0.08 157,191 751,200 +4,623  
Dec23 230818 96.13 96.13 96.13 96.13 +0.09        
Total Volume and Open Interest 157,191 751,200 +4,623  
Gold(CMX) Weekly Monthly
Aug23 230818 1891.8 1891.8 1886.1 1886.1 +2.0 22 64 -18 Hover/Click
Oct23 230818 1900.4 1907.4 1897.7 1898.1 +1.4 4,897 33,215 +350 Hover/Click
Dec23 230818 1919.2 1926.0 1915.9 1916.5 +1.3 128,612 371,428 +625 Hover/Click
Feb24 230818 1938.9 1945.3 1935.9 1936.4 +1.4 1,160 14,704 +106 Hover/Click
Apr24 230818 1958.2 1964.1 1955.2 1955.4 +1.5 148 7,364 -15 Hover/Click
Jun24 230818 1980.4 1982.2 1974.4 1974.5 +1.5 130 2,759 +11 Hover/Click
Aug24 230818 1992.5 1992.5 1992.3 1992.3 +1.5 74 1,114 +11 Hover/Click
Oct24 230818 2009.2 2009.2 2009.2 2009.2 +1.4 36 86 +8 Hover/Click
Dec24 230818 2030.7 2030.7 2026.7 2026.7 +1.3 62 781 -4 Hover/Click
Feb25 230818 2043.2 2043.2 2043.2 2043.2 +1.3 4 4 +2 Hover/Click
Apr25 230818 2058.3 2058.3 2058.3 2058.3 +1.1 4 4 +2 Hover/Click
Jun25 230818 2074.3 2074.3 2074.3 2074.3 +1.1 6 292 +2 Hover/Click
Total Volume and Open Interest 135,545 434,748 +1,137  
Silver(CMX) Weekly Monthly
Sep23 230818 2275.0 2292.0 2267.0 2273.3 +1.8 46,535 58,109 -2,176 Hover/Click
Dec23 230818 2308.0 2324.0 2300.0 2306.0 +1.8 10,979 71,394 +997 Hover/Click
Mar24 230818 2353.0 2358.0 2340.0 2341.0 +1.9 772 4,646 +289 Hover/Click
May24 230818 2365.0 2381.0 2365.0 2365.4 +2.1 221 1,763 +51 Hover/Click
Jul24 230818 2393.5 2393.5 2388.7 2388.7 +2.1 101 555 -7 Hover/Click
Sep24 230818 2416.0 2417.5 2412.2 2412.2 +2.2 83 147 +5 Hover/Click
Dec24 230818 2446.0 2446.0 2442.6 2442.6 +2.3 75 65 +38 Hover/Click
Total Volume and Open Interest 58,800 137,406 -809  
Platinum(NYMEX) Weekly Monthly
Oct23 230818 898.0 917.5 896.5 915.0 +19.4 15,557 77,540 +98 Hover/Click
Jan24 230818 905.3 923.4 905.3 920.9 +18.9 563 6,566 +209 Hover/Click
Apr24 230818 914.9 929.1 911.2 927.2 +18.1 63 686 +0 Hover/Click
Jul24 230818 925.0 933.6 925.0 933.6 +17.9 4 46 +2 Hover/Click
Total Volume and Open Interest 16,207 84,867 +310  
Palladium(NYMEX) Weekly Monthly
Sep23 230818 1222.00 1263.00 1214.00 1260.00 +39.50 2,695 13,720 +262 Hover/Click
Dec23 230818 1226.50 1266.50 1218.00 1264.10 +38.60 622 7,295 +291 Hover/Click
Mar24 230818 1255.00 1274.00 1255.00 1273.80 +36.60 6 41 +1 Hover/Click
Total Volume and Open Interest 3,324 21,066 +555  
Copper(CMX) Weekly Monthly
Sep23 230818 368.80 372.15 366.45 370.60 +1.45 69,278 76,996 -2,014 Hover/Click
Dec23 230818 372.25 375.80 370.30 374.05 +1.10 25,427 98,872 +2,893 Hover/Click
Mar24 230818 374.80 377.45 372.85 375.90 +0.85 5,562 33,850 +1,729 Hover/Click
May24 230818 375.45 378.40 374.25 376.85 +0.65 1,334 8,585 +27 Hover/Click
Jul24 230818 376.40 377.65 375.75 377.50 +0.45 100 1,236 -29 Hover/Click
Total Volume and Open Interest 103,048 227,104 +2,889  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230818 34526 34660 34328 34565 +29 166,423 102,024 -1,376 Hover/Click
Dec23 230818 34861 34980 34664 34895 +31 326 826 +25 Hover/Click
Mar24 230818 35201 35268 35017 35201 +26 43 36 +23 Hover/Click
Jun24 230818 35157 35216 35157 35157 -25 0 2 +0 Hover/Click
Total Volume and Open Interest 166,792 102,888 -1,328  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230818 4379.25 4396.00 4350.00 4382.75 -1.75 1,499,218 2,190,456 +7,987 Hover/Click
Dec23 230818 4430.50 4443.00 4397.75 4430.25 -2.25 3,237 31,299 -309 Hover/Click
Mar24 230818 4475.00 4493.00 4449.75 4480.75 -2.75 346 2,528 +133 Hover/Click
Jun24 230818 4530.50 4530.50 4521.25 4530.50 -2.75 2 1,308 +0 Hover/Click
Total Volume and Open Interest 1,502,803 2,227,895 +7,811  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230818 14748.00 14802.75 14609.25 14744.00 -34.00 641,607 254,877 -2,451 Hover/Click
Dec23 230818 14937.00 14984.00 14792.00 14926.50 -38.25 2,133 9,973 +214 Hover/Click
Mar24 230818 15135.00 15174.75 14995.50 15127.00 -40.50 328 347 +65 Hover/Click
Total Volume and Open Interest 644,068 265,323 -2,172  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230818 2578.70 2591.60 2558.30 2584.60 +5.80 11,200 40,389 +214 Hover/Click
Dec23 230818 2602.90 2607.60 2590.70 2602.90 +5.40       Hover/Click
Mar24 230818 2622.20 2622.20 2622.20 2622.20 +5.40       Hover/Click
Total Volume and Open Interest 11,200 40,389 +214  
Volatility Index(CBOE)
Aug23 230816 16.25 16.60 15.95 16.28 +0.11 77,338 60,667 -10,037  
Sep23 230818 18.85 19.55 18.20 18.45 -0.40 102,279 202,874 +824  
Oct23 230818 19.20 19.80 18.70 18.93 -0.27 42,949 63,501 +1,860  
Nov23 230818 19.45 19.88 19.10 19.23 -0.15 16,786 32,766 +3,164  
Total Volume and Open Interest 178,963 369,120 +7,210  
S & P 600(CME)
Sep23 230818 1204.90 1208.70 1192.80 1204.90 +4.30 0 539 +0  
Dec23 230818 1217.80 1217.80 1217.80 1217.80 +4.40        
Total Volume and Open Interest 0 539 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230818 1855.10 1871.30 1837.80 1865.00 +8.80 186,571 524,156 -225 Hover/Click
Dec23 230818 1871.40 1890.00 1857.10 1883.80 +8.40 111 2,540 +17 Hover/Click
Mar24 230818 1895.00 1903.80 1879.80 1901.70 +8.00 0 18 +0 Hover/Click
Total Volume and Open Interest 186,682 526,714 -208  
Nikkei 225(CME)
Sep23 230818 31325 31640 31245 31475 +80 5,078 16,763 -154  
Dec23 230818 31185 31475 31115 31345 +80 7 57 +0  
Total Volume and Open Interest 5,085 16,820 -154  
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 230818 31300 31630 31230 31470 -200 806,823 457,459 +14,424  
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 230818 31300 31630 31230 31470 -200 52,639 208,015 -501  
Dec23 230818 31080 31400 31000 31260 -180 1,400 45,546 +17  
Mar24 230818 31070 31170 31070 31170 -200 13 6,604 -1  
Total Volume and Open Interest 54,083 308,424 -363  
Nikkei 225(CME) Yen
Sep23 230818 31335 31625 31225 31460 +80 23,597 52,261 +1,015  
Dec23 230818 31265 31385 31010 31230 +80 15 443 -9  
Mar24 230818 31180 31180 31180 31180 +80        
Total Volume and Open Interest 23,612 52,705 +1,006  
Nikkei 225(CME) e-Mini Yen
Sep23 230818 31460 31460 31460 31460 +80        
Dec23 230818 31230 31230 31230 31230 +80        
Mar24 230818 31180 31180 31180 31180 +80        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug23 230818 7168.0 7177.5 7093.5 7108.5 -84.0 125,464 183,364 +9,305  
Sep23 230818 7191.5 7203.5 7113.5 7185.0 -28.0 92,044 92,228 +50,430  
Oct23 230818 7204.0 7204.0 7204.0 7204.0 -29.5        
Dec23 230818 7173.0 7237.0 7173.0 7237.0 -30.5 0 21 +1  
Mar24 230818 7301.0 7301.0 7301.0 7301.0 -33.5        
Jun24 230818 7209.5 7209.5 7209.5 7209.5 -28.0        
Total Volume and Open Interest 217,508 275,614 +59,736  
Hang Seng Index(HKFE) Weekly Monthly
Aug23 230818 18277 18402 17887 17901 -360 124,350 109,149 +2,206  
Sep23 230818 18250 18379 17858 17862 -377 2,439 11,090 -211  
Oct23 230818 18275 18303 17923 17923 -382 0 1,104 +0  
Total Volume and Open Interest 127,566 133,709 +2,500  
DAX(EUREX) Weekly Monthly
Sep23 230818 15663.0 15708.0 15511.0 15626.0 -89.0 48,206 63,439 -3,267  
Dec23 230818 15750.0 15778.0 15692.0 15778.0 -87.0 11 105 -7  
Mar24 230818 15931.0 15941.0 15931.0 15941.0 -87.0 0 9 +0  
Total Volume and Open Interest 48,217 63,553 -3,274  
Mini-DAX(EUREX)
Sep23 230818 15669.0 15709.0 15511.0 15626.0 -89.0 36,886 12,275 +170  
Dec23 230818 15855.0 15855.0 15671.0 15778.0 -87.0 24 103 -17  
Mar24 230818 15913.0 15941.0 15913.0 15941.0 -87.0 0 3 +0  
Total Volume and Open Interest 36,910 12,381 +153  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230818 4226 4241 4187 4227 -12 624,793 2,866,024 -13,117  
Dec23 230818 4259 4261 4221 4255 -12 145 86,117 +5  
Mar24 230818 4286 4286 4286 4286 -13 0 14,396 +0  
Total Volume and Open Interest 624,938 2,982,748 -13,112  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230818 10873 10885 10762 10842 -49 18,968 136,074 -240  
Dec23 230818 10910 10910 10800 10879 -50 15 782 +4  
Mar24 230818 10800 10827 10780 10827 -51 0 99 +0  
Total Volume and Open Interest 18,983 136,955 -236  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230818 7287.00 7309.00 7224.50 7273.00 -43.50 95,316 545,780 +2,253  
Dec23 230818 7321.00 7333.00 7285.50 7333.00 -44.50 3 877 +3  
Mar24 230818 7369.50 7369.50 7369.50 7369.50 -48.00 0 261 +0  
Total Volume and Open Interest 95,319 547,912 +2,256  
SPI 200(SFE) Weekly Monthly
Sep23 230818 7102.0 7128.0 7067.0 7093.0 -2.0 55,558 260,431 +779  
Dec23 230818 7170.0 7170.0 7121.0 7139.0 -3.0 1 496 +1  
Mar24 230818 7105.0 7105.0 7105.0 7105.0 -3.0        
Total Volume and Open Interest 56,846 263,372 +1,939  
FTSE MIB(ISE)
Sep23 230818 27795.00 27910.00 27645.00 27839.00 -106.00 14,971 91,413 +895  
Dec23 230818 27850.00 27910.00 27700.00 27876.00 -114.00 110 1,030 +78  
Mar24 230818 27771.00 27771.00 27771.00 27771.00 -114.00        
Total Volume and Open Interest 15,081 92,443 +973  
KOSPI 200(KFE)
Sep23 230818 327.95 330.65 326.30 328.50 -2.50 212,022 288,572 +14,672  
Dec23 230818 329.65 332.30 328.10 330.15 -2.50 835 31,781 +2,844  
Mar24 230818 329.05 331.30 328.35 329.45 -2.50 4 23,882 +114  
Total Volume and Open Interest 212,862 370,548 +17,630  
GSCI(CME) Weekly Monthly
Sep23 230818 577.50 582.75 575.40 581.65 +4.15 10 625 -6  
Oct23 230818 579.15 579.15 579.15 579.15 +4.15        
Nov23 230818 581.65 581.65 581.65 581.65 +9.15        
Total Volume and Open Interest 10 625 -6  
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