Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon August 21, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep23 230821 1369.00 1386.75 1364.50 1370.00 +7.25 12,549 28,171 -1,941 Hover/Click
Nov23 230821 1362.25 1381.00 1355.50 1361.75 +8.50 113,511 314,688 +2,485 Hover/Click
Jan24 230821 1372.25 1390.75 1365.50 1371.50 +7.75 28,225 77,426 +1,553 Hover/Click
Mar24 230821 1374.25 1392.25 1368.25 1374.25 +7.50 15,558 97,482 +1,116 Hover/Click
May24 230821 1376.75 1393.00 1370.25 1376.25 +6.50 11,838 71,964 +2,140 Hover/Click
Jul24 230821 1375.00 1391.75 1370.00 1375.50 +5.75 6,920 36,491 +1,040 Hover/Click
Aug24 230821 1359.50 1372.00 1351.50 1356.50 +4.75 1,789 2,014 +18 Hover/Click
Sep24 230821 1317.50 1329.75 1312.00 1315.00 +2.25 526 1,291 +83 Hover/Click
Nov24 230821 1299.00 1311.00 1293.75 1296.75 +1.00 1,941 22,102 +253 Hover/Click
Jan25 230821 1305.50 1314.50 1300.00 1301.75 +1.00 5 460 +3 Hover/Click
Mar25 230821 1299.00 1301.00 1288.00 1290.00 +1.75 0 37 +0 Hover/Click
May25 230821 1290.75 1294.50 1282.75 1284.25 +1.25 0 1,049 +0 Hover/Click
Jul25 230821 1285.75 1291.25 1285.75 1285.75 +1.00 0 94 +0 Hover/Click
Aug25 230821 1275.00 1275.00 1275.00 1275.00 +1.00       Hover/Click
Total Volume and Open Interest 192,868 653,638 +6,751  
Soybean Meal(CBOT) Weekly Monthly
Sep23 230821 405.00 412.40 403.20 409.80 +5.90 32,569 60,422 -4,091 Hover/Click
Oct23 230821 394.00 401.90 392.40 399.30 +6.60 28,263 68,794 +580 Hover/Click
Dec23 230821 391.40 399.30 389.70 396.50 +7.50 46,170 204,076 -424 Hover/Click
Jan24 230821 386.90 395.30 386.10 392.80 +7.40 11,381 59,789 -372 Hover/Click
Mar24 230821 380.00 387.80 379.60 385.90 +6.80 7,923 37,264 +28 Hover/Click
May24 230821 375.70 383.20 375.30 381.40 +6.30 4,790 29,578 +494 Hover/Click
Jul24 230821 377.50 383.10 375.30 381.00 +5.60 1,625 15,643 +78 Hover/Click
Aug24 230821 378.40 380.70 372.80 378.40 +5.10 275 2,992 +43 Hover/Click
Sep24 230821 373.30 377.00 369.60 374.60 +4.70 196 2,177 +43 Hover/Click
Oct24 230821 369.80 372.30 364.60 370.00 +4.60 90 1,596 -5 Hover/Click
Total Volume and Open Interest 133,475 486,017 -3,605  
Soybean Oil(CBOT) Weekly Monthly
Sep23 230821 68.50 69.48 67.43 67.99 -0.30 24,809 62,737 -3,297 Hover/Click
Oct23 230821 66.07 67.15 65.03 65.60 -0.27 26,060 54,571 -2,013 Hover/Click
Dec23 230821 64.41 65.39 63.27 63.78 -0.31 50,388 195,166 +1,439 Hover/Click
Jan24 230821 63.50 64.62 62.59 63.08 -0.33 11,011 60,418 +412 Hover/Click
Mar24 230821 63.00 63.85 61.88 62.38 -0.31 7,429 41,601 +557 Hover/Click
May24 230821 62.47 63.25 61.31 61.83 -0.29 5,006 28,812 +630 Hover/Click
Jul24 230821 62.06 62.65 60.68 61.21 -0.29 2,882 25,453 +260 Hover/Click
Aug24 230821 61.31 61.84 59.97 60.49 -0.26 713 2,884 +29 Hover/Click
Sep24 230821 60.54 60.77 59.17 59.73 -0.25 346 2,329 +34 Hover/Click
Oct24 230821 59.80 60.01 58.35 58.91 -0.23 726 1,988 +539 Hover/Click
Total Volume and Open Interest 130,668 484,455 -759  
Canola(WCE) Weekly Monthly
Nov23 230821 801.0 815.2 797.9 809.4 +8.9 19,461 140,352 +194 Hover/Click
Jan24 230821 804.1 820.9 803.7 815.1 +8.9 6,530 79,556 +1,240 Hover/Click
Mar24 230821 810.7 820.9 804.3 816.0 +8.7 1,337 20,534 -266 Hover/Click
May24 230821 808.7 816.8 802.4 814.0 +9.3 475 10,026 +51 Hover/Click
Jul24 230821 801.7 809.0 795.8 807.8 +9.7 304 3,805 +115 Hover/Click
Total Volume and Open Interest 28,472 257,798 +1,621  
Corn(CBOT) Weekly Monthly
Sep23 230821 486.00 493.00 468.00 469.25 -10.25 69,172 222,480 -9,378 Hover/Click
Dec23 230821 500.50 506.25 481.25 482.50 -10.50 109,612 657,573 +6,818 Hover/Click
Mar24 230821 513.00 519.75 495.75 496.75 -9.75 22,760 183,492 +1,310 Hover/Click
May24 230821 520.75 527.25 503.75 504.50 -9.75 8,791 63,707 +635 Hover/Click
Jul24 230821 525.00 531.00 508.00 508.50 -10.00 7,852 81,386 +1,723 Hover/Click
Sep24 230821 513.25 521.25 503.00 503.50 -6.50 1,280 31,795 +71 Hover/Click
Dec24 230821 515.25 521.50 506.25 507.00 -3.75 3,803 64,140 +453 Hover/Click
Mar25 230821 525.50 531.25 516.50 517.50 -3.50 34 2,216 -1 Hover/Click
May25 230821 527.25 530.25 521.25 522.25 -3.50 1 112 +0 Hover/Click
Jul25 230821 523.00 534.25 522.25 523.00 -3.75 3 261 +3 Hover/Click
Total Volume and Open Interest 223,328 1,309,779 +1,641  
Wheat(CBOT) Weekly Monthly
Sep23 230821 618.00 620.75 595.75 599.25 -14.00 31,435 70,904 -4,271 Hover/Click
Dec23 230821 644.00 646.25 622.75 625.50 -13.50 44,109 192,033 +4,626 Hover/Click
Mar24 230821 667.25 670.00 648.00 651.00 -11.75 9,837 62,068 +479 Hover/Click
May24 230821 681.25 684.25 663.75 666.75 -10.50 4,945 24,912 +384 Hover/Click
Jul24 230821 688.75 690.25 670.50 673.00 -10.25 2,392 24,862 +48 Hover/Click
Sep24 230821 697.50 698.50 679.25 681.25 -10.25 762 3,804 +62 Hover/Click
Total Volume and Open Interest 94,208 387,214 +1,125  
Wheat(KCBT) Weekly Monthly
Sep23 230821 756.50 761.50 734.50 741.00 -12.50 12,445 30,167 -2,339 Hover/Click
Dec23 230821 765.00 770.00 741.75 748.25 -12.50 18,723 98,613 +3,299 Hover/Click
Mar24 230821 771.50 772.25 746.75 752.25 -12.00 5,218 37,291 +541 Hover/Click
May24 230821 774.25 774.50 750.25 755.00 -11.25 2,751 13,700 -85 Hover/Click
Jul24 230821 750.25 756.00 737.75 740.75 -9.00 547 6,660 -1 Hover/Click
Sep24 230821 741.50 756.25 740.75 744.00 -7.75 53 1,235 +8 Hover/Click
Dec24 230821 755.50 763.50 748.00 751.25 -7.00 30 1,004 +5 Hover/Click
Total Volume and Open Interest 39,771 188,841 +1,428  
Wheat(MGE) Weekly Monthly
Sep23 230821 802.00 802.75 781.25 782.25 -20.50 2,806 16,922 -1,184 Hover/Click
Dec23 230821 817.75 820.00 797.50 799.00 -18.75 4,957 25,474 +252 Hover/Click
Mar24 230821 826.00 826.50 808.75 810.00 -16.75 1,973 8,712 +640 Hover/Click
May24 230821 829.00 829.00 816.75 817.75 -15.25 499 1,322 +246 Hover/Click
Jul24 230821 826.00 826.00 820.75 821.50 -13.50 130 490 +66 Hover/Click
Sep24 230821 810.00 810.50 809.00 810.50 -8.75 1 421 +1 Hover/Click
Total Volume and Open Interest 10,366 53,494 +21  
Oats(CBOT) Weekly Monthly
Sep23 230821 436.50 444.25 435.75 441.00 +2.50 300 746 +106 Hover/Click
Dec23 230821 458.25 468.75 458.25 465.00 +3.75 657 2,996 -34 Hover/Click
Mar24 230821 472.25 477.25 472.25 477.00 +4.75 46 327 -24 Hover/Click
May24 230821 482.00 482.00 481.25 481.25 +2.25 14 104 +0 Hover/Click
Total Volume and Open Interest 1,017 4,238 +48  
Rough Rice(CBOT) Weekly Monthly
Sep23 230821 15.56 15.65 15.49 15.52 -0.03 792 5,493 -597 Hover/Click
Nov23 230821 15.85 15.94 15.80 15.83 -0.01 741 4,324 +589 Hover/Click
Jan24 230821 16.13 16.13 16.07 16.07 +0.00 10 206 +3 Hover/Click
Mar24 230821 16.31 16.31 16.31 16.31 +0.02 13 13 +8 Hover/Click
Total Volume and Open Interest 1,556 10,040 +3  
Live Cattle(CME) Weekly Monthly
Aug23 230821 179.035 179.550 178.700 178.985 +0.450 1,916 7,701 -1,225 Hover/Click
Oct23 230821 179.750 180.500 179.300 179.880 +1.050 20,536 131,040 -1,939 Hover/Click
Dec23 230821 184.050 184.750 183.600 184.300 +1.115 9,459 74,763 -937 Hover/Click
Feb24 230821 188.050 188.735 187.800 188.250 +0.870 5,460 37,323 -6 Hover/Click
Apr24 230821 190.630 191.330 190.500 191.050 +0.850 2,641 25,782 +258 Hover/Click
Jun24 230821 184.535 185.235 184.535 185.035 +0.785 1,635 17,548 +124 Hover/Click
Total Volume and Open Interest 42,489 301,608 -3,493  
Feeder Cattle(CME) Weekly Monthly
Aug23 230821 246.100 246.985 245.900 246.785 +1.205 2,726 5,876 -533 Hover/Click
Sep23 230821 249.735 250.950 249.200 250.330 +1.795 7,246 13,295 -1,109 Hover/Click
Oct23 230821 251.785 253.200 251.350 252.650 +1.950 7,240 17,597 +1,227 Hover/Click
Nov23 230821 252.200 253.850 252.035 253.535 +2.100 3,446 8,744 -263 Hover/Click
Jan24 230821 251.250 252.750 251.000 252.630 +2.050 1,126 6,772 +11 Hover/Click
Mar24 230821 252.550 254.185 252.500 254.130 +1.930 435 2,141 +30 Hover/Click
Apr24 230821 255.800 257.150 255.630 257.000 +1.765 158 1,182 +9 Hover/Click
Total Volume and Open Interest 22,513 56,920 -613  
Lean Hogs(CME) Weekly Monthly
Oct23 230821 82.480 82.480 80.400 80.630 -1.500 16,903 83,234 -1,505 Hover/Click
Dec23 230821 74.500 74.800 73.300 73.730 -0.770 6,612 56,951 -498 Hover/Click
Feb24 230821 78.700 78.730 77.800 78.030 -0.570 3,012 31,523 +158 Hover/Click
Apr24 230821 83.250 83.430 82.600 82.780 -0.470 1,132 17,264 +136 Hover/Click
May24 230821 87.000 87.480 86.900 87.000 -0.280 13 814 +1  
Jun24 230821 93.930 94.230 93.400 93.650 -0.280 527 8,264 +94 Hover/Click
Jul24 230821 94.050 94.430 93.600 93.980 -0.070 157 1,762 -32 Hover/Click
Aug24 230821 93.400 93.400 92.680 93.080 +0.200 79 840 +7 Hover/Click
Total Volume and Open Interest 28,513 201,714 -1,650  
Class III Milk(CME) Weekly Monthly
Aug23 230821 17.30 17.30 17.27 17.28 +0.01 93 4,978 -66 Hover/Click
Sep23 230821 18.45 19.00 18.45 18.88 +0.39 613 5,325 +60 Hover/Click
Oct23 230821 18.03 18.47 17.90 18.21 +0.22 402 3,170 +125 Hover/Click
Nov23 230821 18.23 18.49 18.10 18.26 +0.08 144 2,001 +40 Hover/Click
Dec23 230821 18.33 18.45 18.05 18.23 +0.10 51 1,730 +16 Hover/Click
Jan24 230821 18.36 18.41 18.13 18.20 unch 13 824 +2 Hover/Click
Feb24 230821 18.30 18.35 18.18 18.19 +0.11 4 723 +3 Hover/Click
Mar24 230821 18.31 18.33 18.31 18.31 +0.14 3 567 +2 Hover/Click
Apr24 230821 18.35 18.35 18.35 18.35 +0.10 11 380 +2 Hover/Click
May24 230821 18.35 18.35 18.17 18.26 +0.01 3 350 +2 Hover/Click
Jun24 230821 18.40 18.42 18.40 18.40 unch 3 420 +2 Hover/Click
Jul24 230821 18.52 18.53 18.52 18.52 +0.03 2 209 +2 Hover/Click
Aug24 230821 18.50 18.57 18.50 18.50 unch 2 255 +2 Hover/Click
Total Volume and Open Interest 1,352 21,584 +199  
Cocoa(ICE) Weekly Monthly
Sep23 230821 3355 3409 3338 3355 -11 3,819 12,318 -1,628 Hover/Click
Dec23 230821 3435 3478 3420 3448 -1 25,121 146,423 -91 Hover/Click
Mar24 230821 3432 3476 3420 3447 -1 7,464 67,556 +357 Hover/Click
May24 230821 3411 3459 3405 3434 unch 1,260 21,065 -18 Hover/Click
Jul24 230821 3391 3439 3391 3420 +4 523 15,286 +76 Hover/Click
Sep24 230821 3363 3405 3363 3394 +7 245 6,124 +32 Hover/Click
Dec24 230821 3326 3364 3326 3357 +8 232 2,143 +201 Hover/Click
Total Volume and Open Interest 38,669 271,396 -1,070  
Coffee "C"(ICE) Weekly Monthly
Sep23 230821 147.60 151.80 147.15 147.55 +0.10 4,999 10,775 -2,142 Hover/Click
Dec23 230821 150.10 154.65 150.10 150.80 +0.80 25,164 110,799 +1,231 Hover/Click
Mar24 230821 151.45 155.95 151.45 152.40 +0.95 8,744 34,209 +2,153 Hover/Click
May24 230821 152.95 157.05 152.95 153.60 +0.90 5,166 16,948 +1,871 Hover/Click
Jul24 230821 153.95 157.65 153.95 154.45 +0.85 1,142 5,706 -80 Hover/Click
Sep24 230821 154.80 158.30 154.80 155.25 +0.80 342 4,080 +22 Hover/Click
Total Volume and Open Interest 45,963 191,295 +3,277  
Orange Juice(ICE) Weekly Monthly
Sep23 230821 330.00 332.85 318.00 320.20 -6.20 1,145 4,010 -585 Hover/Click
Nov23 230821 316.85 322.95 309.60 311.20 -4.15 1,173 4,873 +489 Hover/Click
Jan24 230821 303.00 303.00 297.20 298.65 -3.90 30 587 +5 Hover/Click
Mar24 230821 287.40 287.40 287.40 287.40 -3.65 7 111 +2 Hover/Click
May24 230821 278.15 278.15 278.15 278.15 -3.65 2 24 +2 Hover/Click
Jul24 230821 267.25 267.25 267.25 267.25 -3.65       Hover/Click
Total Volume and Open Interest 2,357 9,605 -87  
Sugar #11(ICE) Weekly Monthly
Oct23 230821 23.80 24.16 23.38 23.40 -0.36 81,306 381,251 +3,954 Hover/Click
Mar24 230821 24.10 24.39 23.69 23.71 -0.35 45,978 249,351 +6,113 Hover/Click
May24 230821 22.93 23.19 22.57 22.60 -0.30 17,001 112,339 +174 Hover/Click
Jul24 230821 22.10 22.31 21.80 21.84 -0.25 6,965 96,506 -247 Hover/Click
Oct24 230821 21.68 21.81 21.43 21.47 -0.21 2,956 52,453 +556 Hover/Click
Mar25 230821 21.38 21.57 21.24 21.29 -0.18 1,287 25,575 +102 Hover/Click
May25 230821 20.00 20.11 19.84 19.89 -0.14 363 7,860 +27 Hover/Click
Jul25 230821 19.18 19.26 19.07 19.11 -0.10 165 8,209 -8 Hover/Click
Total Volume and Open Interest 156,278 943,961 +10,732  
London Cocoa(LCE) Weekly Monthly
Sep23 230821 2698 2711 2693 2697 -1 2,229 42,000 -206 Hover/Click
Dec23 230821 2718 2738 2708 2721 +1 9,715 86,280 -351 Hover/Click
Mar24 230821 2675 2695 2664 2681 +5 4,584 109,378 -514 Hover/Click
May24 230821 2623 2643 2614 2630 +6 2,567 33,365 +471 Hover/Click
Jul24 230821 2577 2593 2568 2582 +7 1,340 25,374 +249 Hover/Click
Sep24 230821 2559 2572 2547 2561 +7 565 11,167 +157 Hover/Click
Dec24 230821 2515 2538 2515 2530 +8 427 7,017 +326 Hover/Click
Total Volume and Open Interest 21,427 316,694 +132  
London Sugar(LCE) Weekly Monthly
Oct23 230821 689.40 695.90 681.00 681.80 -5.20 5,833 35,529 -227 Hover/Click
Dec23 230821 675.20 681.10 664.40 664.90 -7.70 4,008 29,500 +522 Hover/Click
Mar24 230821 665.50 672.90 655.80 656.40 -7.70 1,731 14,084 +15 Hover/Click
May24 230821 654.30 658.30 643.00 643.60 -7.00 579 10,455 -24 Hover/Click
Aug24 230821 626.60 630.60 619.30 619.80 -6.00 150 3,530 +60 Hover/Click
Total Volume and Open Interest 12,417 97,990 +381  
Cotton(ICE) Weekly Monthly
Oct23 230821 85.54 85.57 84.46 84.46 +0.14 5 80 -2 Hover/Click
Dec23 230821 83.80 85.16 83.62 83.71 +0.09 20,169 127,324 -1,922 Hover/Click
Mar24 230821 83.85 84.95 83.57 83.66 +0.11 5,101 43,806 +153 Hover/Click
May24 230821 83.93 84.99 83.69 83.75 +0.07 1,154 11,812 +37 Hover/Click
Jul24 230821 83.76 84.60 83.49 83.54 +0.04 741 7,828 -52 Hover/Click
Oct24 230821 80.46 80.46 80.46 80.46 unch       Hover/Click
Total Volume and Open Interest 27,657 206,336 -1,775  
Crude Oil(NYM) Weekly Monthly
Sep23 230821 81.43 82.47 80.61 80.72 -0.53 235,581 89,298 -44,242 Hover/Click
Oct23 230821 80.76 81.75 79.97 80.12 -0.54 239,170 336,291 +19,949 Hover/Click
Nov23 230821 80.27 81.24 79.62 79.76 -0.44 114,017 180,524 +7,976 Hover/Click
Dec23 230821 79.82 80.77 79.25 79.38 -0.37 121,947 223,147 -4,032 Hover/Click
Jan24 230821 79.14 80.30 78.91 79.01 -0.32 33,884 86,334 +123 Hover/Click
Feb24 230821 78.80 79.86 78.55 78.64 -0.28 12,346 51,167 +1,087 Hover/Click
Mar24 230821 78.45 79.46 78.18 78.28 -0.24 20,434 66,810 +1,253 Hover/Click
Apr24 230821 78.04 79.05 77.81 77.92 -0.21 8,437 35,156 +1,689 Hover/Click
May24 230821 78.13 78.66 77.53 77.56 -0.19 5,179 23,919 -1,961 Hover/Click
Jun24 230821 77.32 78.29 77.10 77.20 -0.17 34,183 131,083 +2,385 Hover/Click
Jul24 230821 77.34 77.84 76.77 76.82 -0.16 2,459 28,447 +502 Hover/Click
Aug24 230821 77.13 77.34 76.45 76.45 -0.12 2,372 18,571 +163 Hover/Click
Sep24 230821 76.56 76.57 76.02 76.10 -0.10 9,599 40,754 +2,541 Hover/Click
Oct24 230821 76.50 76.50 75.70 75.74 -0.09 2,658 20,396 +979 Hover/Click
Nov24 230821 76.00 76.10 75.13 75.41 -0.07 2,251 21,256 +125 Hover/Click
Dec24 230821 75.05 75.98 74.99 75.09 -0.05 35,392 119,578 -3,329 Hover/Click
Total Volume and Open Interest 894,071 1,677,973 -13,630  
e-miNY Crude Oil(NYM)
Sep23 230821 81.250 82.450 80.700 80.725 -0.525 9,042 1,220 -326  
Oct23 230821 80.775 81.725 79.975 80.125 -0.525 2,959 1,363 +121  
Nov23 230821 80.125 81.225 79.650 79.750 -0.450 97 113 +17  
Dec23 230821 79.725 80.750 79.275 79.375 -0.375 163 336 +10  
Jan24 230821 79.325 80.275 78.925 79.000 -0.325 7 68 -1  
Feb24 230821 78.650 79.500 78.650 78.650 -0.275 1 15 +0  
Mar24 230821 78.400 79.425 78.200 78.275 -0.250 15 12 -1  
Apr24 230821 78.575 79.025 77.850 77.925 -0.200 0 13 +0  
May24 230821 78.350 78.350 77.550 77.550 -0.200 0 4 +0  
Jun24 230821 77.200 77.200 77.200 77.200 -0.175 0 27 +0  
Total Volume and Open Interest 12,285 3,256 -180  
NY Harbor ULSD(NYM) Weekly Monthly
Sep23 230821 317.13 319.63 311.00 311.62 -4.35 35,208 49,157 -1,732 Hover/Click
Oct23 230821 313.66 316.41 308.50 309.12 -3.67 43,762 79,696 +2,572 Hover/Click
Nov23 230821 305.12 307.09 300.74 301.17 -3.09 21,193 41,754 -1,677 Hover/Click
Dec23 230821 295.13 296.73 291.25 291.72 -2.63 19,317 48,629 -1,247 Hover/Click
Jan24 230821 290.31 290.47 285.69 286.15 -2.24 11,429 21,135 -53 Hover/Click
Feb24 230821 283.19 285.49 281.13 281.69 -1.86 8,269 16,109 +1,089 Hover/Click
Mar24 230821 279.43 280.38 276.29 276.93 -1.60 6,958 16,434 +33 Hover/Click
Apr24 230821 274.26 274.72 270.96 271.77 -1.49 3,804 10,930 +84 Hover/Click
May24 230821 270.11 270.90 267.64 268.45 -1.28 2,224 4,903 +56 Hover/Click
Jun24 230821 266.79 268.98 265.25 266.13 -1.10 3,556 14,921 -56 Hover/Click
Jul24 230821 265.95 267.41 265.08 265.18 -1.03 434 2,715 -53 Hover/Click
Aug24 230821 263.65 266.68 263.65 264.46 -0.94 241 1,553 +13 Hover/Click
Sep24 230821 265.61 266.40 261.92 263.80 -0.86 512 6,357 +122 Hover/Click
Oct24 230821 265.00 265.00 262.91 262.91 -0.76 101 1,036 +9 Hover/Click
Total Volume and Open Interest 158,444 333,220 -779  
RBOB Gasoline(NYM) Weekly Monthly
Sep23 230821 281.61 286.38 274.60 277.26 -5.06 55,976 63,047 -6,827 Hover/Click
Oct23 230821 259.03 264.03 253.64 255.39 -4.62 70,765 109,910 +5,605 Hover/Click
Nov23 230821 247.76 252.45 244.40 245.46 -3.58 28,011 64,926 +2,357 Hover/Click
Dec23 230821 239.68 243.19 236.78 237.67 -2.62 17,944 50,652 +229 Hover/Click
Jan24 230821 236.75 238.12 232.53 233.42 -2.10 6,598 34,558 +633 Hover/Click
Feb24 230821 235.83 236.67 231.50 232.31 -1.96 2,781 14,018 +693 Hover/Click
Mar24 230821 236.64 236.87 232.21 233.16 -1.68 1,578 15,253 -64 Hover/Click
Apr24 230821 254.97 254.97 251.50 252.32 -1.18 577 7,590 +79 Hover/Click
May24 230821 253.49 253.92 251.30 251.85 -0.85 250 3,053 +58 Hover/Click
Jun24 230821 252.00 252.64 248.93 249.86 -0.64 528 9,044 +29 Hover/Click
Total Volume and Open Interest 185,413 380,116 +2,788  
e-miNY RBOB Gasoline(NYM)
Sep23 230821 277.26 277.26 277.26 277.26 -5.06 0 2 +0  
Oct23 230821 255.39 255.39 255.39 255.39 -4.62        
Nov23 230821 245.46 245.46 245.46 245.46 -3.58        
Dec23 230821 237.67 237.67 237.67 237.67 -2.62        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Sep23 230821 2.560 2.660 2.555 2.632 +0.081 119,544 95,590 -17,442 Hover/Click
Oct23 230821 2.710 2.797 2.685 2.743 +0.052 77,878 163,101 +9,771 Hover/Click
Nov23 230821 3.163 3.249 3.145 3.193 +0.027 33,315 199,383 +3,107 Hover/Click
Dec23 230821 3.678 3.747 3.660 3.703 +0.025 9,253 74,344 +643 Hover/Click
Jan24 230821 3.887 3.965 3.879 3.929 +0.031 10,567 91,430 -526 Hover/Click
Feb24 230821 3.803 3.881 3.800 3.849 +0.034 3,834 37,147 +100 Hover/Click
Mar24 230821 3.486 3.558 3.486 3.533 +0.031 5,234 77,217 +682 Hover/Click
Apr24 230821 3.167 3.226 3.167 3.201 +0.019 5,333 70,663 -192 Hover/Click
May24 230821 3.162 3.214 3.162 3.189 +0.017 2,432 41,092 +77 Hover/Click
Jun24 230821 3.287 3.304 3.257 3.284 +0.018 997 17,984 -247 Hover/Click
Jul24 230821 3.383 3.398 3.356 3.384 +0.021 998 19,131 -59 Hover/Click
Aug24 230821 3.411 3.432 3.392 3.423 +0.022 779 16,149 +75 Hover/Click
Sep24 230821 3.403 3.412 3.377 3.405 +0.022 858 18,408 -5 Hover/Click
Oct24 230821 3.490 3.499 3.465 3.489 +0.018 908 43,229 -122 Hover/Click
Nov24 230821 3.881 3.889 3.861 3.878 +0.015 681 14,118 -136 Hover/Click
Dec24 230821 4.305 4.340 4.305 4.329 +0.014 430 17,616 +45 Hover/Click
Total Volume and Open Interest 277,660 1,161,856 -3,972  
Brent Crude Oil(ICE) Weekly Monthly
Oct23 230821 84.80 85.86 84.31 84.46 -0.34 305,577 368,070 -10,503 Hover/Click
Nov23 230821 84.36 85.44 83.94 84.09 -0.27 215,711 441,884 +9,681 Hover/Click
Dec23 230821 83.94 85.02 83.56 83.70 -0.24 196,814 363,608 +6,090 Hover/Click
Jan24 230821 83.65 84.60 83.19 83.33 -0.21 79,920 142,279 +7,363 Hover/Click
Feb24 230821 83.28 84.21 82.84 82.97 -0.19 36,693 115,743 -3,772 Hover/Click
Mar24 230821 82.90 83.80 82.49 82.62 -0.16 30,479 108,718 -5,024 Hover/Click
Apr24 230821 82.53 83.42 82.16 82.28 -0.13 10,364 38,340 +588 Hover/Click
May24 230821 82.17 83.05 81.85 81.95 -0.10 5,108 41,661 -964 Hover/Click
Jun24 230821 81.81 82.68 81.47 81.60 -0.10 29,050 119,895 -1,287 Hover/Click
Jul24 230821 81.79 82.29 81.21 81.27 -0.07 2,292 28,031 +116 Hover/Click
Aug24 230821 81.45 81.92 80.85 80.93 -0.06 2,637 22,723 +357 Hover/Click
Sep24 230821 80.52 81.56 80.47 80.60 -0.04 7,554 32,731 -1,833 Hover/Click
Oct24 230821 80.85 80.85 80.27 80.27 -0.04 676 17,396 +90 Hover/Click
Nov24 230821 80.50 80.67 79.95 79.95 -0.01 502 15,921 -68 Hover/Click
Total Volume and Open Interest 967,601 2,234,913 +2,904  
Gas Oil(ICE) Weekly Monthly
Sep23 230821 920.25 930.00 902.50 915.00 -1.50 69,748 143,604 -70 Hover/Click
Oct23 230821 905.50 914.00 890.75 902.00 -0.25 70,905 132,247 +1,553 Hover/Click
Nov23 230821 872.50 884.00 863.75 874.00 +0.25 35,604 77,628 +147 Hover/Click
Dec23 230821 842.75 852.50 835.00 843.75 -0.25 50,453 118,634 +1,475 Hover/Click
Jan24 230821 830.25 836.25 820.50 828.75 +0.25 15,660 35,552 +914 Hover/Click
Feb24 230821 819.75 824.50 810.25 817.75 +0.50 8,217 33,668 +848 Hover/Click
Mar24 230821 811.25 813.00 799.75 807.50 +0.75 10,089 38,811 -1,044 Hover/Click
Apr24 230821 800.25 802.50 790.00 797.50 +0.75 2,859 17,453 +460 Hover/Click
May24 230821 794.25 794.75 783.25 790.50 +1.00 2,031 13,845 -189 Hover/Click
Jun24 230821 780.25 788.00 776.25 783.75 +1.25 7,174 37,916 -725 Hover/Click
Total Volume and Open Interest 278,689 727,972 +4,281  
WTI Crude Oil(ICE) Weekly Monthly
Sep23 230821 81.28 82.37 80.72 80.72 -0.53 26,620 38,526 -10,852 Hover/Click
Oct23 230821 80.66 81.75 79.96 80.12 -0.54 74,072 93,893 -3,101 Hover/Click
Nov23 230821 80.11 81.22 79.64 79.76 -0.44 60,701 53,343 +2,048 Hover/Click
Dec23 230821 79.66 80.74 79.31 79.38 -0.37 46,619 114,685 -2,250 Hover/Click
Jan24 230821 79.92 80.30 78.97 79.01 -0.32 17,310 19,303 +1,178 Hover/Click
Feb24 230821 79.36 79.86 78.60 78.64 -0.28 5,041 13,190 +771 Hover/Click
Mar24 230821 79.20 79.45 78.25 78.28 -0.24 3,386 18,925 +1,177 Hover/Click
Apr24 230821 78.40 78.40 77.92 77.92 -0.21 1,085 7,757 -11 Hover/Click
May24 230821 77.56 77.56 77.56 77.56 -0.19 1,172 7,281 +903 Hover/Click
Jun24 230821 77.64 77.64 77.20 77.20 -0.17 7,851 48,578 +1,014 Hover/Click
Jul24 230821 76.82 76.82 76.82 76.82 -0.16 1,519 9,539 +1,478 Hover/Click
Aug24 230821 76.45 76.45 76.45 76.45 -0.12 1,495 8,552 +1,468 Hover/Click
Sep24 230821 76.10 76.10 76.10 76.10 -0.10 3,321 16,815 +2,650 Hover/Click
Oct24 230821 75.74 75.74 75.74 75.74 -0.09 820 5,557 +805 Hover/Click
Nov24 230821 75.41 75.41 75.41 75.41 -0.07 812 6,767 +808 Hover/Click
Dec24 230821 75.62 75.64 75.09 75.09 -0.05 6,757 50,186 +953 Hover/Click
Total Volume and Open Interest 266,714 576,480 +6,430  
US Dollar Index(ICE) Weekly Monthly
Sep23 230821 103.270 103.410 103.050 103.205 -0.070 16,785 26,447 +932 Hover/Click
Dec23 230821 103.020 103.055 102.750 102.865 -0.090 339 1,662 +70 Hover/Click
Mar24 230821 102.460 102.460 102.460 102.460 -0.090 0 9 +0 Hover/Click
Total Volume and Open Interest 17,124 28,119 +1,002  
Australian Dollar(CME) Weekly Monthly
Sep23 230821 64.12 64.27 63.93 64.22 +0.11 96,313 213,639 +6,065 Hover/Click
Dec23 230821 64.35 64.47 64.15 64.43 +0.10 390 3,251 +98 Hover/Click
Mar24 230821 64.61 64.65 64.42 64.61 +0.10 7 114 +6 Hover/Click
Total Volume and Open Interest 96,818 217,240 +6,234  
British Pound(CME) Weekly Monthly
Sep23 230821 127.34 127.70 127.13 127.66 +0.21 87,072 213,198 +5,105 Hover/Click
Dec23 230821 127.23 127.64 127.10 127.62 +0.21 519 11,520 +306 Hover/Click
Mar24 230821 127.55 127.55 127.02 127.55 +0.23 0 197 +0 Hover/Click
Total Volume and Open Interest 89,895 226,678 +6,083  
Canadian Dollar(CME) Weekly Monthly
Sep23 230821 73.82 74.12 73.70 73.84 -0.01 63,078 162,882 +4,452 Hover/Click
Dec23 230821 74.00 74.21 73.79 73.93 -0.01 81 4,399 +21 Hover/Click
Mar24 230821 73.99 74.27 73.93 74.03 +0.01 63 379 +30 Hover/Click
Jun24 230821 74.06 74.31 73.93 74.06 +0.02 0 87 +0 Hover/Click
Total Volume and Open Interest 63,233 168,045 +4,503  
Japanese Yen(CME) Weekly Monthly
Sep23 230821 69.09 69.21 68.61 68.74 -0.40 136,687 249,675 +4,094 Hover/Click
Dec23 230821 70.13 70.21 69.62 69.75 -0.40 332 3,694 +36 Hover/Click
Mar24 230821 71.01 71.01 70.73 70.83 -0.40 0 107 +0 Hover/Click
Total Volume and Open Interest 137,094 253,747 +4,136  
Swiss Franc(CME) Weekly Monthly
Sep23 230821 113.67 114.23 113.62 114.17 +0.44 10,507 42,663 +160 Hover/Click
Dec23 230821 114.82 115.34 114.73 115.30 +0.46 9 832 +1 Hover/Click
Mar24 230821 116.50 116.51 115.98 116.50 +0.47 0 127 +0 Hover/Click
Total Volume and Open Interest 10,517 43,796 +160  
EuroFX(CME) Weekly Monthly
Sep23 230821 108.89 109.29 108.84 109.13 +0.20 156,866 739,700 +1,760 Hover/Click
Dec23 230821 109.37 109.76 109.32 109.61 +0.20 1,633 10,057 +189 Hover/Click
Mar24 230821 110.20 110.30 109.90 110.16 +0.21 3 1,826 +0 Hover/Click
Total Volume and Open Interest 158,748 758,541 +1,994  
Mexican Peso(CME) Weekly Monthly
Sep23 230821 583.63 585.50 582.38 585.13 +1.38 47,500 226,310 +362 Hover/Click
Dec23 230821 574.25 575.50 572.88 575.25 +1.25 1 3,033 +0 Hover/Click
Total Volume and Open Interest 47,501 229,354 +362  
Brazilian Real(CME) Weekly Monthly
Sep23 230821 200.70 201.15 199.65 200.30 -0.40 10,685 41,191 +510 Hover/Click
Oct23 230821 199.75 200.25 198.85 199.45 -0.40 66 835 +44  
Nov23 230821 198.60 199.15 198.05 198.60 -0.40 0 5 +0  
Dec23 230821 198.10 198.10 198.10 198.10 -0.25 0 3 +0 Hover/Click
Total Volume and Open Interest 10,751 42,034 +554  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230821 119~070 119~100 117~210 117~280 -1~110 383,991 1,316,038 -10,490 Hover/Click
Dec23 230821 119~120 119~150 117~260 118~010 -1~120 46,912 92,080 +28,675 Hover/Click
Mar24 230821 118~030 118~030 118~030 118~030 -1~120 0 3 +0 Hover/Click
Total Volume and Open Interest 430,903 1,408,121 +18,185  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230821 109~205 109~220 108~310 109~025 -0~180 1,741,118 4,738,353 -1,373 Hover/Click
Dec23 230821 110~025 110~045 109~125 109~165 -0~185 62,800 148,096 +23,654 Hover/Click
Mar24 230821 110~030 110~030 110~030 110~030 -0~185 0 11 +0 Hover/Click
Total Volume and Open Interest 1,803,918 4,886,460 +22,281  
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230821 105~302 105~312 105~174 105~196 -0~106 1,393,330 5,494,893 -25,131 Hover/Click
Dec23 230821 106~140 106~150 106~002 106~032 -0~106 86,644 292,299 +57,034 Hover/Click
Mar24 230821 106~262 106~262 106~262 106~262 -0~106       Hover/Click
Total Volume and Open Interest 1,479,974 5,787,192 +31,903  
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230821 101~120 101~124 101~082 101~092 -0~030 647,627 3,828,064 +42,308 Hover/Click
Dec23 230821 101~261 101~262 101~214 101~226 -0~032 56,975 102,832 +36,600 Hover/Click
Mar24 230821 102~092 102~092 102~092 102~092 -0~046 0 2 +0 Hover/Click
Total Volume and Open Interest 704,602 3,930,898 +78,908  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230821 94.345 94.355 94.335 94.340 -0.005 42,162 171,189 +4,811  
Dec23 230821 94.035 94.070 94.000 94.010 -0.025 81,303 211,846 +13,455  
Mar24 230821 93.975 94.020 93.935 93.950 -0.030 32,098 171,664 -1,015  
Jun24 230821 94.080 94.105 94.010 94.025 -0.045 33,003 121,849 -1,486  
Sep24 230821 94.240 94.275 94.175 94.190 -0.050 25,357 95,232 +1,771  
Dec24 230821 94.470 94.490 94.380 94.400 -0.055 36,112 180,321 +6,267  
Mar25 230821 94.645 94.670 94.570 94.590 -0.055 20,313 76,993 +1,292  
Jun25 230821 94.820 94.835 94.730 94.755 -0.050 25,166 89,221 -5  
Sep25 230821 94.960 94.975 94.875 94.895 -0.050 11,111 39,989 -1,492  
Dec25 230821 95.085 95.090 94.995 95.015 -0.050 11,477 67,596 +538  
Mar26 230821 95.180 95.180 95.095 95.115 -0.045 24,806 54,982 +9,307  
Jun26 230821 95.260 95.260 95.180 95.200 -0.045 5,368 39,700 +271  
Sep26 230821 95.320 95.325 95.250 95.270 -0.040 3,357 18,033 +667  
Dec26 230821 95.380 95.385 95.315 95.330 -0.045 3,108 20,326 -396  
Mar27 230821 95.435 95.450 95.375 95.390 -0.045 2,514 11,983 -754  
Jun27 230821 95.480 95.495 95.430 95.445 -0.040 2,282 7,493 -344  
Sep27 230821 95.515 95.535 95.470 95.490 -0.035 1,329 4,426 -162  
Dec27 230821 95.545 95.565 95.505 95.525 -0.030 1,162 4,948 +240  
Total Volume and Open Interest 375,608 1,563,669 +26,744  
Ultra T-Bond(CBOT)
Sep23 230821 124~16 124~18 122~17 122~28 -1~17 241,641 1,521,367 -8,298  
Dec23 230821 126~02 126~02 123~31 124~11 -1~18 17,711 136,475 +10,108  
Mar24 230821 125~17 125~17 125~17 125~17 -1~18        
Total Volume and Open Interest 259,352 1,657,842 +1,810  
Ultra 10-Yr T-Note(CBOT)
Sep23 230821 114~025 114~040 113~035 113~085 -0~260 441,270 1,843,374 -375  
Dec23 230821 114~205 114~220 113~205 113~260 -0~265 7,194 14,691 +5,777  
Mar24 230821 113~190 113~190 113~190 113~190 -0~265        
Total Volume and Open Interest 448,464 1,858,065 +5,402  
30 Day Federal Funds(CBOT)
Aug23 230821 94.670 94.673 94.670 94.670 -0.003 4,253 387,181 -1,286  
Sep23 230821 94.660 94.665 94.660 94.660 -0.005 8,464 107,880 +3,398  
Oct23 230821 94.645 94.650 94.635 94.635 -0.010 45,076 390,000 +5,315  
Nov23 230821 94.580 94.585 94.550 94.560 -0.025 47,287 227,765 +5,335  
Dec23 230821 94.590 94.590 94.555 94.565 -0.030 9,104 79,286 -424  
Jan24 230821 94.605 94.605 94.565 94.575 -0.035 68,273 142,862 -5,585  
Total Volume and Open Interest 282,666 1,582,623 +34,678  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230821 146.63 146.66 146.42 146.42 +0.03 846 16,429 -241 Hover/Click
Dec23 230821 145.76 145.76 145.63 145.63 -0.27 1 8 +1 Hover/Click
Mar24 230821 145.63 145.63 145.63 145.63 -0.27       Hover/Click
Total Volume and Open Interest 847 16,437 -240  
Euro-Buxl(EUREX)
Sep23 230821 129.68 130.04 127.68 127.78 -2.14 53,161 206,973 -3,800  
Dec23 230821 128.76 129.82 127.66 127.70 -2.14 143 10,751 -392  
Mar24 230821 127.96 127.96 127.96 127.96 -1.60 0 3 +0  
Total Volume and Open Interest 53,304 217,727 -4,192  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230821 131.29 131.41 130.46 130.52 -0.89 519,682 1,229,665 -8,683 Hover/Click
Dec23 230821 130.65 130.85 129.93 129.96 -0.89 2,557 13,694 +2,208 Hover/Click
Mar24 230821 130.26 130.26 130.26 130.26 -1.06       Hover/Click
Total Volume and Open Interest 522,239 1,243,359 -6,475  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230821 115.37 115.40 114.96 114.99 -0.38 482,334 1,262,081 -2,331 Hover/Click
Dec23 230821 116.55 116.59 116.17 116.19 -0.41 1,022 7,400 +353 Hover/Click
Mar24 230821 115.75 115.75 115.75 115.75 -0.46 0 1 +0 Hover/Click
Total Volume and Open Interest 483,356 1,269,482 -1,978  
Euro-Schatz(EUREX)
Sep23 230821 104.99 105.00 104.87 104.89 -0.11 394,206 1,856,462 +11,831  
Dec23 230821 105.35 105.35 105.21 105.21 -0.12 1,722 4,118 +1,692  
Mar24 230821 105.56 105.56 105.56 105.56 -0.11        
Total Volume and Open Interest 395,928 1,860,580 +13,523  
3-Mth Euribor(EUREX)
Sep23 230821 96.100 96.100 96.100 96.100 -0.020 0 69 +0  
Dec23 230821 96.045 96.045 96.045 96.045 -0.030 0 19 +0  
Mar24 230821 96.105 96.105 96.105 96.105 -0.040 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230821 91~23 92~06 91~10 91~15 -0~14 180,513 523,564 +12,195 Hover/Click
Dec23 230821 91~27 92~11 91~17 91~20 -0~14 6,131 9,803 +5,235 Hover/Click
Total Volume and Open Interest 186,644 533,367 +17,430  
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 230821 96.115 96.115 96.095 96.095 -0.020 70,920 570,619 +7,937  
Dec23 230821 96.065 96.065 96.040 96.045 -0.025 95,044 566,201 +469  
Mar24 230821 96.125 96.140 96.095 96.105 -0.035 66,327 500,882 -1,827  
Total Volume and Open Interest 638,872 3,713,037 +5,250  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230821 95.82 95.84 95.81 95.84 +0.02 24,548 220,370 +326  
Dec23 230821 95.68 95.70 95.67 95.70 +0.01 37,723 212,074 +5,238  
Mar24 230821 95.64 95.66 95.62 95.64 unch 24,272 140,912 +1,066  
Jun24 230821 95.64 95.66 95.62 95.64 unch 18,472 130,790 +3,675  
Sep24 230821 95.71 95.73 95.68 95.70 -0.01 12,041 94,293 +1,327  
Dec24 230821 95.81 95.85 95.80 95.81 unch 8,623 67,392 +47  
Mar25 230821 95.90 95.94 95.89 95.90 -0.01 7,108 42,298 +1,857  
Jun25 230821 96.01 96.04 95.98 95.98 -0.01 3,298 31,910 +868  
Sep25 230821 96.06 96.08 96.05 96.05 unch 39 1,421 +24  
Dec25 230821 96.08 96.08 96.08 96.08 +0.01 3 1,066 +0  
Total Volume and Open Interest 136,137 943,626 +14,430  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230821 95.77 95.81 95.73 95.74 -0.03 152,092 1,012,144 +2,130  
Dec23 230821 95.72 95.72 95.72 95.72 -0.04        
Total Volume and Open Interest 152,092 1,012,144 +2,130  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230821 96.12 96.15 96.09 96.10 -0.01 175,383 749,880 -1,320  
Dec23 230821 96.11 96.11 96.11 96.11 -0.02        
Total Volume and Open Interest 175,383 749,880 -1,320  
Gold(CMX) Weekly Monthly
Aug23 230821 1893.6 1893.6 1893.3 1893.3 +7.2 245 152 +88 Hover/Click
Oct23 230821 1900.1 1909.5 1895.3 1905.1 +7.0 6,117 33,169 -46 Hover/Click
Dec23 230821 1918.4 1927.9 1913.6 1923.0 +6.5 152,329 369,596 -1,832 Hover/Click
Feb24 230821 1939.7 1947.4 1933.8 1942.9 +6.5 1,462 14,753 +49 Hover/Click
Apr24 230821 1958.4 1966.5 1954.2 1961.9 +6.5 371 7,264 -100 Hover/Click
Jun24 230821 1977.3 1985.5 1973.2 1981.0 +6.5 164 2,797 +38 Hover/Click
Aug24 230821 1998.6 1999.0 1998.6 1998.7 +6.4 97 1,195 +81 Hover/Click
Oct24 230821 2008.0 2015.7 2008.0 2015.7 +6.5 27 96 +10 Hover/Click
Dec24 230821 2025.3 2033.0 2025.3 2033.0 +6.3 54 746 -35 Hover/Click
Feb25 230821 2049.7 2049.7 2049.7 2049.7 +6.5 2 3 -1 Hover/Click
Apr25 230821 2064.8 2064.8 2064.8 2064.8 +6.5 0 4 +0 Hover/Click
Jun25 230821 2080.8 2080.8 2080.8 2080.8 +6.5 0 292 +0 Hover/Click
Total Volume and Open Interest 161,578 433,060 -1,688  
Silver(CMX) Weekly Monthly
Sep23 230821 2279.5 2337.5 2271.0 2334.0 +60.7 66,433 54,154 -3,955 Hover/Click
Dec23 230821 2313.0 2370.0 2304.0 2365.9 +59.9 12,482 75,038 +3,644 Hover/Click
Mar24 230821 2351.0 2404.0 2340.0 2400.8 +59.8 318 4,669 +23 Hover/Click
May24 230821 2423.0 2425.4 2423.0 2425.4 +60.0 52 1,767 +4 Hover/Click
Jul24 230821 2448.7 2448.7 2448.7 2448.7 +60.0 18 555 +0 Hover/Click
Sep24 230821 2472.2 2472.2 2472.2 2472.2 +60.0 0 147 +0 Hover/Click
Dec24 230821 2502.6 2502.6 2502.6 2502.6 +60.0 0 65 +0 Hover/Click
Total Volume and Open Interest 79,385 137,140 -266  
Platinum(NYMEX) Weekly Monthly
Oct23 230821 916.7 919.7 905.2 913.5 -1.5 19,231 77,547 +7 Hover/Click
Jan24 230821 921.7 925.7 911.7 919.7 -1.2 619 6,697 +131 Hover/Click
Apr24 230821 928.1 930.8 918.9 926.2 -1.0 201 636 -50 Hover/Click
Jul24 230821 932.5 932.5 932.5 932.5 -1.1 9 47 +1 Hover/Click
Total Volume and Open Interest 20,071 84,955 +88  
Palladium(NYMEX) Weekly Monthly
Sep23 230821 1262.00 1272.00 1229.00 1239.10 -20.90 3,685 13,099 -621 Hover/Click
Dec23 230821 1267.50 1273.50 1234.00 1242.80 -21.30 1,892 8,028 +733 Hover/Click
Mar24 230821 1251.80 1251.80 1251.80 1251.80 -22.00 0 41 +0 Hover/Click
Total Volume and Open Interest 5,577 21,178 +112  
Copper(CMX) Weekly Monthly
Sep23 230821 371.60 373.05 368.45 371.85 +1.25 73,414 71,349 -5,647 Hover/Click
Dec23 230821 375.25 376.45 372.15 375.45 +1.40 29,092 99,089 +217 Hover/Click
Mar24 230821 377.35 378.20 374.90 377.30 +1.40 5,098 33,860 +10 Hover/Click
May24 230821 377.25 379.00 375.50 378.30 +1.45 973 8,744 +159 Hover/Click
Jul24 230821 377.40 379.20 377.40 378.95 +1.45 95 1,269 +33 Hover/Click
Total Volume and Open Interest 109,691 221,808 -5,296  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230821 34565 34709 34308 34524 -41 164,743 100,431 -1,593 Hover/Click
Dec23 230821 34914 35032 34643 34860 -35 399 853 +27 Hover/Click
Mar24 230821 35160 35322 35004 35160 -41 0 36 +0 Hover/Click
Jun24 230821 35131 35234 35131 35131 -26 0 2 +0 Hover/Click
Total Volume and Open Interest 165,142 101,322 -1,566  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230821 4382.50 4421.00 4372.25 4412.50 +29.75 1,630,481 2,223,843 +33,387 Hover/Click
Dec23 230821 4432.00 4468.75 4420.00 4460.75 +30.50 4,971 31,584 +285 Hover/Click
Mar24 230821 4482.00 4519.00 4472.50 4512.00 +31.25 225 2,349 -179 Hover/Click
Jun24 230821 4533.00 4563.00 4533.00 4563.00 +32.50 1 1,307 -1 Hover/Click
Total Volume and Open Interest 1,635,678 2,261,387 +33,492  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230821 14762.50 15013.75 14720.50 14985.75 +241.75 681,399 257,893 +3,016 Hover/Click
Dec23 230821 14945.00 15199.00 14905.00 15172.50 +246.00 2,399 10,060 +87 Hover/Click
Mar24 230821 15215.00 15395.50 15109.00 15372.75 +245.75 45 374 +27 Hover/Click
Total Volume and Open Interest 683,843 268,453 +3,130  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230821 2585.80 2598.40 2566.90 2587.00 +2.40 12,223 40,459 +70 Hover/Click
Dec23 230821 2605.50 2615.50 2598.10 2605.50 +2.60       Hover/Click
Mar24 230821 2624.80 2624.80 2624.80 2624.80 +2.60       Hover/Click
Total Volume and Open Interest 12,223 40,459 +70  
Volatility Index(CBOE)
Aug23 230816 16.25 16.60 15.95 16.28 +0.11 77,338 60,667 -10,037  
Sep23 230821 18.44 18.55 17.75 17.85 -0.60 110,436 197,902 -4,972  
Oct23 230821 18.95 19.03 18.40 18.50 -0.43 40,026 63,857 +356  
Nov23 230821 19.25 19.33 18.80 18.95 -0.28 15,045 34,121 +1,355  
Total Volume and Open Interest 181,251 367,857 -1,263  
S & P 600(CME)
Sep23 230821 1199.60 1208.20 1195.90 1199.60 -5.30 0 539 +0  
Dec23 230821 1212.50 1212.50 1212.50 1212.50 -5.30        
Total Volume and Open Interest 0 539 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230821 1864.60 1874.10 1848.80 1861.60 -3.40 204,250 521,950 -2,206 Hover/Click
Dec23 230821 1887.00 1892.70 1866.90 1880.10 -3.70 411 2,696 +156 Hover/Click
Mar24 230821 1898.10 1907.30 1890.70 1898.10 -3.60 0 18 +0 Hover/Click
Total Volume and Open Interest 204,661 524,664 -2,050  
Nikkei 225(CME)
Sep23 230821 31510 31850 31400 31810 +335 6,609 16,994 +231  
Dec23 230821 31540 31680 31270 31655 +310 13 62 +5  
Total Volume and Open Interest 6,622 17,056 +236  
Nikkei 225(SGX) Weekly Monthly
Sep23 230821 31440 31765 31265 31525 -140 37,358 133,650 -340  
Dec23 230821 31155 31500 31155 31295 -140 742 10,299 +182  
Mar24 230821 31230 31230 31230 31230 -145 0 581 +0  
Total Volume and Open Interest 38,100 155,270 -158  
Nikkei 225 Mini(JPX)
Sep23 230821 31400 31765 31265 31500 +30 873,800 463,958 +6,499  
Dec23 230821 31175 31530 31035 31270 -170 52,021 27,163 +3,817  
Mar24 230821 31110 31465 30995 31200 -170 1,863 4,372 +188  
Total Volume and Open Interest 874,139 535,094 +18,196  
Nikkei 225(JPX)
Sep23 230821 31400 31760 31270 31500 +30 53,981 210,729 +2,714  
Dec23 230821 31170 31530 31040 31270 +10 1,242 45,650 +104  
Mar24 230821 31170 31240 31170 31200 +30 89 6,620 +16  
Total Volume and Open Interest 55,321 311,379 +2,955  
Nikkei 225(CME) Yen
Sep23 230821 31495 31840 31385 31800 +340 24,930 52,507 +246  
Dec23 230821 31410 31600 31165 31570 +340 10 449 +6  
Mar24 230821 31520 31520 31520 31520 +340        
Total Volume and Open Interest 24,940 52,957 +252  
Nikkei 225(CME) e-Mini Yen
Sep23 230821 31800 31800 31800 31800 +340        
Dec23 230821 31570 31570 31570 31570 +340        
Mar24 230821 31520 31520 31520 31520 +340        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep23 230821 7188.0 7279.5 7177.5 7217.5 +32.5 63,465 147,682 +55,454  
Oct23 230821 7217.5 7236.5 7215.0 7236.5 +32.5        
Nov23 230821 7254.5 7254.5 7254.5 7254.5          
Dec23 230821 7269.5 7269.5 7269.5 7269.5 +32.5 0 21 +0  
Mar24 230821 7333.5 7333.5 7333.5 7333.5 +32.5        
Jun24 230821 7242.0 7242.0 7242.0 7242.0 +32.5        
Total Volume and Open Interest 130,133 283,884 +8,270  
Hang Seng Index(HKFE) Weekly Monthly
Aug23 230821 17890 17906 17575 17616 -285 164,022 115,533 +6,384  
Sep23 230821 17841 17874 17540 17579 -283 2,330 11,846 +756  
Oct23 230821 17803 17803 17642 17642 -281 3 1,106 +2  
Total Volume and Open Interest 167,201 140,790 +7,081  
DAX(EUREX) Weekly Monthly
Sep23 230821 15640.0 15756.0 15605.0 15634.0 +8.0 55,400 64,787 +1,348  
Dec23 230821 15827.0 15880.0 15787.0 15787.0 +9.0 166 146 +41  
Mar24 230821 15950.0 15950.0 15950.0 15950.0 +9.0 2 10 +1  
Total Volume and Open Interest 55,568 64,943 +1,390  
Mini-DAX(EUREX)
Sep23 230821 15640.0 15756.0 15605.0 15634.0 +8.0 40,077 12,366 +91  
Dec23 230821 15752.0 15888.0 15752.0 15787.0 +9.0 32 96 -7  
Mar24 230821 16041.0 16041.0 15950.0 15950.0 +9.0 3 3 +0  
Total Volume and Open Interest 40,112 12,465 +84  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230821 4233 4275 4222 4235 +8 794,254 2,939,810 +73,786  
Dec23 230821 4259 4302 4249 4263 +8 239 86,192 +75  
Mar24 230821 4320 4320 4295 4295 +9 2 14,397 +1  
Total Volume and Open Interest 794,495 3,056,610 +73,862  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230821 10845 10940 10832 10865 +23 28,560 138,374 +2,300  
Dec23 230821 10920 10966 10898 10901 +22 10 787 +5  
Mar24 230821 10850 10850 10850 10850 +23 0 99 +0  
Total Volume and Open Interest 28,570 139,260 +2,305  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230821 7274.00 7326.00 7258.50 7266.00 -7.00 87,849 543,760 -2,020  
Dec23 230821 7336.00 7370.50 7325.00 7325.00 -8.00 5 878 +1  
Mar24 230821 7370.00 7370.00 7370.00 7370.00 +0.50 0 261 +0  
Total Volume and Open Interest 87,854 545,893 -2,019  
SPI 200(SFE) Weekly Monthly
Sep23 230821 7088.0 7092.0 7027.0 7062.0 -31.0 54,906 263,308 +2,877  
Dec23 230821 7108.0 7108.0 7108.0 7108.0 -31.0 2 497 +1  
Mar24 230821 7074.0 7074.0 7074.0 7074.0 -31.0        
Total Volume and Open Interest 55,154 266,485 +3,113  
FTSE MIB(ISE)
Sep23 230821 28000.00 28310.00 27840.00 28067.00 +228.00 14,422 90,195 -1,218  
Dec23 230821 28000.00 28315.00 27950.00 28107.00 +231.00 90 1,062 +32  
Mar24 230821 28002.00 28002.00 28002.00 28002.00 +231.00        
Total Volume and Open Interest 14,512 91,257 -1,186  
KOSPI 200(KFE)
Sep23 230821 328.95 331.45 328.55 328.95 +0.45 266,278 288,666 +94  
Dec23 230821 330.35 333.10 330.35 330.60 +0.45 1,248 33,190 +1,409  
Mar24 230821 330.20 332.55 330.00 330.00 +0.55 13 23,878 -4  
Total Volume and Open Interest 267,541 372,047 +1,499  
GSCI(CME) Weekly Monthly
Sep23 230821 585.05 586.25 578.60 578.80 -2.85 2 623 -2  
Oct23 230821 576.30 576.30 576.30 576.30 -2.85        
Nov23 230821 573.80 573.80 573.80 573.80 -7.85        
Total Volume and Open Interest 2 623 -2  
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