Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue August 22, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep23 230822 1369.50 1381.00 1341.75 1351.50 -18.50 11,335 26,973 -1,198 Hover/Click
Nov23 230822 1361.75 1373.50 1339.00 1346.00 -15.75 124,309 312,316 -2,372 Hover/Click
Jan24 230822 1371.50 1382.75 1349.50 1356.00 -15.50 27,624 78,458 +1,032 Hover/Click
Mar24 230822 1373.75 1384.50 1353.25 1360.00 -14.25 17,352 99,351 +1,869 Hover/Click
May24 230822 1375.50 1385.50 1356.75 1363.25 -13.00 12,142 72,683 +719 Hover/Click
Jul24 230822 1374.50 1384.50 1357.25 1363.50 -12.00 7,035 36,824 +333 Hover/Click
Aug24 230822 1358.25 1364.75 1338.75 1344.00 -12.50 298 2,002 -12 Hover/Click
Sep24 230822 1317.00 1321.50 1297.25 1302.00 -13.00 226 1,266 -25 Hover/Click
Nov24 230822 1293.50 1302.00 1279.25 1283.75 -13.00 2,849 22,551 +449 Hover/Click
Jan25 230822 1304.75 1304.75 1285.25 1288.75 -13.00 38 483 +23 Hover/Click
Mar25 230822 1275.25 1291.00 1274.50 1277.00 -13.00 2 36 -1 Hover/Click
May25 230822 1271.25 1286.25 1269.25 1271.25 -13.00 2 1,050 +1 Hover/Click
Jul25 230822 1272.50 1272.50 1272.50 1272.50 -13.25 0 94 +0 Hover/Click
Aug25 230822 1261.75 1261.75 1261.75 1261.75 -13.25       Hover/Click
Total Volume and Open Interest 203,214 654,456 +818  
Soybean Meal(CBOT) Weekly Monthly
Sep23 230822 410.00 416.80 401.30 406.30 -3.50 30,229 56,051 -4,371 Hover/Click
Oct23 230822 399.40 406.10 393.20 397.90 -1.40 26,439 66,881 -1,913 Hover/Click
Dec23 230822 396.50 403.30 390.50 395.00 -1.50 50,163 204,787 +711 Hover/Click
Jan24 230822 392.80 399.10 387.70 392.00 -0.80 10,471 59,367 -422 Hover/Click
Mar24 230822 385.60 391.70 381.80 385.80 -0.10 6,396 37,659 +395 Hover/Click
May24 230822 381.40 386.70 377.90 381.30 -0.10 3,190 30,234 +656 Hover/Click
Jul24 230822 381.00 386.00 378.10 380.90 -0.10 1,446 16,007 +364 Hover/Click
Aug24 230822 379.60 382.90 376.00 378.40 unch 143 3,020 +28 Hover/Click
Sep24 230822 374.60 378.50 372.20 374.90 +0.30 116 2,199 +22 Hover/Click
Oct24 230822 373.40 373.60 367.60 370.40 +0.40 89 1,581 -15 Hover/Click
Total Volume and Open Interest 128,796 481,501 -4,516  
Soybean Oil(CBOT) Weekly Monthly
Sep23 230822 68.15 68.46 65.03 65.21 -2.78 14,262 59,535 -3,202 Hover/Click
Oct23 230822 65.80 66.08 62.95 63.16 -2.44 15,122 55,221 +650 Hover/Click
Dec23 230822 63.92 64.29 61.64 61.80 -1.98 40,443 195,223 +57 Hover/Click
Jan24 230822 63.23 63.54 61.08 61.22 -1.86 11,319 62,524 +2,106 Hover/Click
Mar24 230822 62.45 62.80 60.47 60.63 -1.75 6,955 42,491 +890 Hover/Click
May24 230822 61.91 62.22 59.97 60.18 -1.65 2,942 29,040 +228 Hover/Click
Jul24 230822 61.15 61.60 59.43 59.65 -1.56 2,137 25,749 +296 Hover/Click
Aug24 230822 60.44 60.84 58.85 58.95 -1.54 94 2,854 -30 Hover/Click
Sep24 230822 58.87 60.04 58.07 58.23 -1.50 26 2,329 +0 Hover/Click
Oct24 230822 58.06 59.19 57.21 57.45 -1.46 26 1,989 +1 Hover/Click
Total Volume and Open Interest 93,834 485,646 +1,191  
Canola(WCE) Weekly Monthly
Nov23 230822 807.4 809.5 789.8 796.0 -13.4 12,417 142,408 +2,056 Hover/Click
Jan24 230822 812.4 815.3 795.8 802.5 -12.6 4,848 80,777 +1,221 Hover/Click
Mar24 230822 815.3 815.9 796.9 804.9 -11.1 2,610 20,496 -38 Hover/Click
May24 230822 813.0 813.3 795.7 803.4 -10.6 1,448 10,255 +229 Hover/Click
Jul24 230822 798.9 802.3 790.7 798.4 -9.4 624 4,123 +318 Hover/Click
Total Volume and Open Interest 22,049 261,594 +3,796  
Corn(CBOT) Weekly Monthly
Sep23 230822 469.25 472.50 461.00 466.50 -2.75 66,477 214,865 -7,615 Hover/Click
Dec23 230822 482.25 485.50 474.25 479.50 -3.00 112,802 661,511 +3,938 Hover/Click
Mar24 230822 496.75 499.50 488.50 493.50 -3.25 23,510 183,133 -359 Hover/Click
May24 230822 504.50 507.00 496.75 501.50 -3.00 10,344 64,989 +1,282 Hover/Click
Jul24 230822 508.50 510.75 501.25 505.50 -3.00 10,015 82,320 +934 Hover/Click
Sep24 230822 502.50 505.00 496.00 499.50 -4.00 2,693 32,023 +228 Hover/Click
Dec24 230822 505.75 507.75 499.00 502.00 -5.00 5,741 64,940 +800 Hover/Click
Mar25 230822 514.50 517.50 509.75 512.25 -5.25 22 2,214 -2 Hover/Click
May25 230822 515.00 517.25 515.00 517.25 -5.00 16 120 +8 Hover/Click
Jul25 230822 517.00 518.25 516.50 518.25 -4.75 6 261 +0 Hover/Click
Total Volume and Open Interest 231,669 1,308,994 -785  
Wheat(CBOT) Weekly Monthly
Sep23 230822 599.00 610.75 594.50 601.75 +2.50 32,904 66,284 -4,620 Hover/Click
Dec23 230822 625.00 637.00 621.25 627.50 +2.00 47,725 194,562 +2,529 Hover/Click
Mar24 230822 651.00 661.75 646.25 652.25 +1.25 11,543 62,167 +99 Hover/Click
May24 230822 667.50 676.50 661.75 667.50 +0.75 5,678 25,573 +661 Hover/Click
Jul24 230822 673.75 681.75 668.50 673.50 +0.50 2,109 25,095 +233 Hover/Click
Sep24 230822 684.00 689.00 676.75 681.75 +0.50 546 3,837 +33 Hover/Click
Total Volume and Open Interest 100,876 386,212 -1,002  
Wheat(KCBT) Weekly Monthly
Sep23 230822 740.00 749.50 735.25 740.00 -1.00 10,038 27,472 -2,695 Hover/Click
Dec23 230822 748.00 756.50 742.50 747.75 -0.50 17,893 100,768 +2,155 Hover/Click
Mar24 230822 753.00 761.00 747.25 752.25 unch 5,692 38,122 +831 Hover/Click
May24 230822 755.75 763.25 750.25 755.00 unch 3,026 13,890 +190 Hover/Click
Jul24 230822 742.00 748.25 735.50 739.75 -1.00 560 6,733 +73 Hover/Click
Sep24 230822 746.25 750.00 737.50 742.50 -1.50 73 1,227 -8 Hover/Click
Dec24 230822 750.25 757.00 746.75 750.25 -1.00 61 1,006 +2 Hover/Click
Total Volume and Open Interest 37,343 189,389 +548  
Wheat(MGE) Weekly Monthly
Sep23 230822 782.00 787.50 769.75 773.50 -8.75 2,473 16,452 -470 Hover/Click
Dec23 230822 799.00 804.50 788.50 791.75 -7.25 4,056 26,190 +716 Hover/Click
Mar24 230822 810.00 816.00 803.00 806.00 -4.00 1,217 9,146 +434 Hover/Click
May24 230822 818.50 820.25 811.25 814.75 -3.00 62 1,335 +13 Hover/Click
Jul24 230822 822.75 823.00 815.00 819.50 -2.00 3 492 +2 Hover/Click
Sep24 230822 809.00 811.00 805.00 807.50 -3.00 5 423 +2 Hover/Click
Total Volume and Open Interest 7,816 54,191 +697  
Oats(CBOT) Weekly Monthly
Sep23 230822 442.00 447.00 438.50 441.25 +0.25 102 807 +61 Hover/Click
Dec23 230822 466.00 470.00 462.25 465.25 +0.25 439 3,005 +9 Hover/Click
Mar24 230822 476.50 477.00 475.75 477.00 unch 35 313 -14 Hover/Click
May24 230822 478.50 478.50 478.50 478.50 -2.75 15 89 -15 Hover/Click
Total Volume and Open Interest 591 4,279 +41  
Rough Rice(CBOT) Weekly Monthly
Sep23 230822 15.52 15.60 15.47 15.49 -0.03 854 4,806 -687 Hover/Click
Nov23 230822 15.84 15.90 15.80 15.82 -0.01 939 4,781 +457 Hover/Click
Jan24 230822 16.05 16.07 16.05 16.07 unch 150 235 +29 Hover/Click
Mar24 230822 16.40 16.40 16.33 16.33 +0.03 108 85 +72 Hover/Click
Total Volume and Open Interest 2,051 9,911 -129  
Live Cattle(CME) Weekly Monthly
Aug23 230822 178.900 178.900 177.630 177.950 -1.035 1,648 6,511 -1,190 Hover/Click
Oct23 230822 179.950 180.130 178.250 178.630 -1.250 28,625 127,957 -3,083 Hover/Click
Dec23 230822 184.350 184.500 182.735 183.150 -1.150 12,865 75,706 +943 Hover/Click
Feb24 230822 188.250 188.450 186.900 187.300 -0.950 7,089 37,991 +668 Hover/Click
Apr24 230822 191.050 191.185 189.735 190.100 -0.950 4,006 26,259 +477 Hover/Click
Jun24 230822 184.935 184.935 183.750 184.000 -1.035 1,226 17,731 +183 Hover/Click
Total Volume and Open Interest 56,274 299,918 -1,690  
Feeder Cattle(CME) Weekly Monthly
Aug23 230822 246.900 246.935 245.080 245.500 -1.285 1,945 5,715 -161 Hover/Click
Sep23 230822 250.500 250.850 248.450 249.000 -1.330 7,066 12,260 -1,035 Hover/Click
Oct23 230822 252.750 253.130 250.880 251.235 -1.415 7,405 18,833 +1,236 Hover/Click
Nov23 230822 253.535 253.935 251.900 252.285 -1.250 2,543 9,031 +287 Hover/Click
Jan24 230822 252.630 252.785 251.035 251.500 -1.130 706 6,932 +160 Hover/Click
Mar24 230822 254.100 254.200 252.535 253.100 -1.030 316 2,256 +115 Hover/Click
Apr24 230822 257.000 257.050 255.485 256.130 -0.870 131 1,216 +34 Hover/Click
Total Volume and Open Interest 20,221 57,592 +672  
Lean Hogs(CME) Weekly Monthly
Oct23 230822 80.550 81.230 79.180 79.580 -1.050 19,390 82,590 -644 Hover/Click
Dec23 230822 73.430 73.550 71.950 72.350 -1.380 9,021 57,408 +457 Hover/Click
Feb24 230822 77.730 77.850 76.450 76.550 -1.480 3,486 31,641 +118 Hover/Click
Apr24 230822 82.680 82.680 81.450 81.530 -1.250 1,958 17,378 +114 Hover/Click
May24 230822 86.350 86.350 85.900 85.930 -1.070 63 848 +34  
Jun24 230822 93.650 93.650 92.630 92.680 -0.970 765 8,380 +116 Hover/Click
Jul24 230822 93.980 94.000 93.000 93.050 -0.930 246 1,772 +10 Hover/Click
Aug24 230822 93.000 93.000 92.100 92.330 -0.750 135 849 +9 Hover/Click
Total Volume and Open Interest 35,128 201,896 +182  
Class III Milk(CME) Weekly Monthly
Aug23 230822 17.28 17.28 17.22 17.22 -0.06 55 4,998 +20 Hover/Click
Sep23 230822 18.88 19.19 18.42 18.50 -0.38 823 5,270 -55 Hover/Click
Oct23 230822 18.36 18.55 17.81 17.86 -0.35 346 3,318 +148 Hover/Click
Nov23 230822 18.50 18.57 17.95 17.96 -0.30 108 2,027 +26 Hover/Click
Dec23 230822 18.49 18.50 18.00 18.00 -0.23 63 1,767 +37 Hover/Click
Jan24 230822 18.30 18.31 18.16 18.20 unch 13 825 +1 Hover/Click
Feb24 230822 18.19 18.28 18.18 18.19 unch 25 741 +18 Hover/Click
Mar24 230822 18.40 18.40 18.26 18.33 +0.02 27 586 +19 Hover/Click
Apr24 230822 18.40 18.40 18.30 18.35 unch 14 390 +10 Hover/Click
May24 230822 18.40 18.40 18.32 18.35 +0.09 10 358 +8 Hover/Click
Jun24 230822 18.40 18.40 18.40 18.40 unch 2 420 +0 Hover/Click
Jul24 230822 18.52 18.53 18.52 18.52 unch 0 209 +0 Hover/Click
Aug24 230822 18.50 18.57 18.50 18.50 unch 0 255 +0 Hover/Click
Total Volume and Open Interest 1,492 21,822 +238  
Cocoa(ICE) Weekly Monthly
Sep23 230822 3368 3375 3311 3329 -26 3,650 9,742 -2,576 Hover/Click
Dec23 230822 3456 3464 3407 3423 -25 28,039 146,120 -303 Hover/Click
Mar24 230822 3459 3463 3409 3425 -22 8,437 68,724 +1,168 Hover/Click
May24 230822 3443 3449 3400 3414 -20 4,236 21,828 +763 Hover/Click
Jul24 230822 3434 3434 3386 3401 -19 2,069 16,341 +1,055 Hover/Click
Sep24 230822 3394 3394 3362 3378 -16 502 6,328 +204 Hover/Click
Dec24 230822 3338 3341 3328 3341 -16 70 2,172 +29 Hover/Click
Total Volume and Open Interest 47,005 271,736 +340  
Coffee "C"(ICE) Weekly Monthly
Sep23 230822 147.90 150.40 146.10 146.60 -0.95 4,867 8,169 -2,606 Hover/Click
Dec23 230822 151.50 153.35 149.55 150.05 -0.75 21,420 113,315 +2,516 Hover/Click
Mar24 230822 153.00 154.75 151.05 151.55 -0.85 7,761 35,080 +871 Hover/Click
May24 230822 153.70 155.90 152.20 152.65 -0.95 4,093 17,552 +604 Hover/Click
Jul24 230822 155.45 156.50 153.05 153.45 -1.00 642 5,599 -107 Hover/Click
Sep24 230822 156.15 157.35 153.90 154.25 -1.00 309 4,165 +85 Hover/Click
Total Volume and Open Interest 39,562 192,982 +1,687  
Orange Juice(ICE) Weekly Monthly
Sep23 230822 320.40 320.75 312.05 318.05 -2.15 1,014 3,398 -612 Hover/Click
Nov23 230822 311.35 313.00 305.15 308.70 -2.50 1,077 5,529 +656 Hover/Click
Jan24 230822 298.70 301.00 297.65 297.65 -1.00 7 588 +1 Hover/Click
Mar24 230822 287.85 287.85 287.85 287.85 +0.45 0 111 +0 Hover/Click
May24 230822 278.60 278.60 278.60 278.60 +0.45 0 24 +0 Hover/Click
Jul24 230822 267.70 267.70 267.70 267.70 +0.45       Hover/Click
Total Volume and Open Interest 2,098 9,650 +45  
Sugar #11(ICE) Weekly Monthly
Oct23 230822 23.48 23.71 23.31 23.40 unch 57,344 380,648 -603 Hover/Click
Mar24 230822 23.76 24.01 23.62 23.71 unch 29,855 252,371 +3,020 Hover/Click
May24 230822 22.68 22.87 22.56 22.66 +0.06 11,997 113,710 +1,371 Hover/Click
Jul24 230822 21.88 22.05 21.79 21.93 +0.09 5,543 97,017 +511 Hover/Click
Oct24 230822 21.51 21.63 21.41 21.57 +0.10 2,609 51,299 -1,154 Hover/Click
Mar25 230822 21.32 21.43 21.23 21.39 +0.10 688 25,656 +81 Hover/Click
May25 230822 19.89 20.00 19.83 19.98 +0.09 245 7,893 +33 Hover/Click
Jul25 230822 19.07 19.19 19.06 19.18 +0.07 182 8,203 -6 Hover/Click
Total Volume and Open Interest 108,841 947,284 +3,323  
London Cocoa(LCE) Weekly Monthly
Sep23 230822 2703 2712 2675 2698 +1 1,002 41,663 -337 Hover/Click
Dec23 230822 2722 2739 2695 2719 -2 9,532 85,275 -1,005 Hover/Click
Mar24 230822 2685 2692 2655 2677 -4 7,748 108,720 -658 Hover/Click
May24 230822 2634 2642 2605 2626 -4 2,516 33,355 -10 Hover/Click
Jul24 230822 2582 2586 2558 2577 -5 2,523 25,997 +623 Hover/Click
Sep24 230822 2563 2563 2543 2556 -5 850 11,479 +312 Hover/Click
Dec24 230822 2532 2532 2515 2524 -6 158 7,070 +53 Hover/Click
Total Volume and Open Interest 24,394 315,650 -1,044  
London Sugar(LCE) Weekly Monthly
Oct23 230822 684.50 687.30 680.00 681.40 -0.40 5,103 34,360 -1,169 Hover/Click
Dec23 230822 667.40 671.10 663.00 665.00 +0.10 3,720 29,593 +93 Hover/Click
Mar24 230822 658.10 662.60 654.50 656.00 -0.40 1,609 14,394 +310 Hover/Click
May24 230822 645.10 649.00 641.90 643.50 -0.10 280 10,465 +10 Hover/Click
Aug24 230822 621.30 621.40 618.00 620.70 +0.90 49 3,538 +8 Hover/Click
Total Volume and Open Interest 10,792 97,234 -756  
Cotton(ICE) Weekly Monthly
Oct23 230822 84.90 84.99 84.61 84.99 +0.53 6 81 +1 Hover/Click
Dec23 230822 83.92 84.91 83.60 84.36 +0.65 14,176 125,753 -1,571 Hover/Click
Mar24 230822 83.86 84.78 83.58 84.29 +0.63 3,191 43,255 -551 Hover/Click
May24 230822 84.23 84.82 83.71 84.35 +0.60 811 11,850 +38 Hover/Click
Jul24 230822 84.02 84.50 83.56 84.10 +0.56 411 7,805 -23 Hover/Click
Oct24 230822 80.34 80.34 80.34 80.34 -0.12       Hover/Click
Total Volume and Open Interest 18,862 204,171 -2,165  
Crude Oil(NYM) Weekly Monthly
Sep23 230822 80.80 81.04 80.10 80.35 -0.37 128,090 64,871 -24,427 Hover/Click
Oct23 230822 80.25 80.37 79.46 79.64 -0.48 377,453 337,864 +1,573 Hover/Click
Nov23 230822 79.88 80.06 79.18 79.35 -0.41 115,528 175,586 -4,938 Hover/Click
Dec23 230822 79.48 79.73 78.86 79.03 -0.35 128,205 221,924 -1,223 Hover/Click
Jan24 230822 79.03 79.37 78.53 78.70 -0.31 32,334 81,744 -4,590 Hover/Click
Feb24 230822 78.63 79.00 78.17 78.35 -0.29 14,951 50,791 -376 Hover/Click
Mar24 230822 78.28 78.68 77.85 77.99 -0.29 27,488 68,258 +1,448 Hover/Click
Apr24 230822 77.89 78.32 77.49 77.63 -0.29 3,024 35,272 +116 Hover/Click
May24 230822 77.52 77.82 77.16 77.28 -0.28 2,242 24,147 +228 Hover/Click
Jun24 230822 77.27 77.65 76.79 76.94 -0.26 29,303 132,923 +1,840 Hover/Click
Jul24 230822 76.76 76.99 76.45 76.57 -0.25 1,613 28,748 +301 Hover/Click
Aug24 230822 76.52 76.61 76.21 76.21 -0.24 1,442 18,649 +78 Hover/Click
Sep24 230822 76.04 76.26 75.86 75.86 -0.24 4,362 40,690 -64 Hover/Click
Oct24 230822 75.69 75.89 75.07 75.51 -0.23 1,300 21,050 +654 Hover/Click
Nov24 230822 75.80 75.83 75.18 75.18 -0.23 523 21,565 +309 Hover/Click
Dec24 230822 75.23 75.60 74.72 74.86 -0.23 26,200 122,125 +2,547 Hover/Click
Total Volume and Open Interest 903,958 1,652,502 -25,471  
e-miNY Crude Oil(NYM)
Oct23 230822 80.250 80.375 79.475 79.650 -0.475 11,609 1,437 +74  
Nov23 230822 79.750 80.075 79.175 79.350 -0.400 263 108 -5  
Dec23 230822 79.375 79.675 78.900 79.025 -0.350 127 377 +41  
Jan24 230822 79.100 79.325 78.575 78.700 -0.300 13 70 +2  
Feb24 230822 78.350 78.350 78.350 78.350 -0.300 5 14 -1  
Mar24 230822 78.325 78.650 77.875 78.000 -0.275 6 12 +0  
Apr24 230822 77.825 78.300 77.500 77.625 -0.300 1 13 +0  
May24 230822 77.275 77.275 77.275 77.275 -0.275 1 3 -1  
Jun24 230822 77.300 77.300 76.950 76.950 -0.250 2 29 +2  
Jul24 230822 76.575 76.575 76.575 76.575 -0.250 0 10 +0  
Total Volume and Open Interest 14,087 3,085 -171  
NY Harbor ULSD(NYM) Weekly Monthly
Sep23 230822 312.79 315.70 309.36 313.88 +2.26 44,407 44,668 -4,489 Hover/Click
Oct23 230822 310.60 313.05 307.05 311.25 +2.13 63,031 81,804 +2,108 Hover/Click
Nov23 230822 302.22 304.88 299.52 303.12 +1.95 28,527 41,102 -652 Hover/Click
Dec23 230822 292.40 294.93 290.38 293.25 +1.53 25,349 47,140 -1,489 Hover/Click
Jan24 230822 287.08 289.09 285.06 287.69 +1.54 12,596 21,595 +460 Hover/Click
Feb24 230822 281.60 284.56 280.76 283.24 +1.55 9,265 15,109 -1,000 Hover/Click
Mar24 230822 276.42 279.59 276.30 278.17 +1.24 6,140 16,403 -31 Hover/Click
Apr24 230822 271.71 274.21 271.71 272.57 +0.80 4,376 11,479 +549 Hover/Click
May24 230822 268.01 270.49 268.01 269.13 +0.68 2,927 4,829 -74 Hover/Click
Jun24 230822 265.78 268.28 265.66 266.85 +0.72 3,368 15,110 +189 Hover/Click
Jul24 230822 266.73 266.73 265.95 265.95 +0.77 298 2,690 -25 Hover/Click
Aug24 230822 265.26 265.72 265.26 265.26 +0.80 146 1,574 +21 Hover/Click
Sep24 230822 265.45 265.80 263.66 264.61 +0.81 249 6,422 +65 Hover/Click
Oct24 230822 264.00 264.00 263.63 263.63 +0.72 49 1,029 -7 Hover/Click
Total Volume and Open Interest 201,445 328,833 -4,387  
RBOB Gasoline(NYM) Weekly Monthly
Sep23 230822 278.69 279.31 275.51 278.91 +1.65 50,895 55,108 -7,939 Hover/Click
Oct23 230822 256.59 257.66 254.38 257.25 +1.86 73,333 109,893 -17 Hover/Click
Nov23 230822 246.49 247.32 244.96 246.95 +1.49 33,762 67,132 +2,206 Hover/Click
Dec23 230822 237.87 239.15 237.08 238.66 +0.99 21,681 51,484 +832 Hover/Click
Jan24 230822 233.04 234.85 232.76 234.14 +0.72 9,758 34,162 -396 Hover/Click
Feb24 230822 233.10 233.61 231.64 232.84 +0.53 3,023 14,168 +150 Hover/Click
Mar24 230822 233.48 234.41 232.44 233.56 +0.40 2,122 15,254 +1 Hover/Click
Apr24 230822 252.88 254.02 252.12 253.37 +1.05 1,322 7,817 +227 Hover/Click
May24 230822 252.75 253.58 251.49 252.77 +0.92 660 3,044 -9 Hover/Click
Jun24 230822 250.74 251.63 249.52 250.76 +0.90 1,518 8,990 -54 Hover/Click
Total Volume and Open Interest 199,007 375,276 -4,840  
e-miNY RBOB Gasoline(NYM)
Sep23 230822 278.91 278.91 278.91 278.91 +1.65 1 2 +0  
Oct23 230822 257.25 257.25 257.25 257.25 +1.86        
Nov23 230822 246.95 246.95 246.95 246.95 +1.49        
Dec23 230822 238.66 238.66 238.66 238.66 +0.99        
Total Volume and Open Interest 1 2 +0  
Natural Gas(NYM) Weekly Monthly
Sep23 230822 2.618 2.636 2.540 2.560 -0.072 128,027 83,820 -11,770 Hover/Click
Oct23 230822 2.732 2.737 2.632 2.652 -0.091 92,123 174,516 +11,415 Hover/Click
Nov23 230822 3.182 3.188 3.091 3.106 -0.087 35,167 199,500 +117 Hover/Click
Dec23 230822 3.682 3.699 3.609 3.617 -0.086 12,858 74,570 +226 Hover/Click
Jan24 230822 3.912 3.930 3.847 3.859 -0.070 14,996 91,989 +559 Hover/Click
Feb24 230822 3.844 3.849 3.768 3.784 -0.065 4,357 37,192 +45 Hover/Click
Mar24 230822 3.514 3.528 3.456 3.478 -0.055 6,777 77,482 +265 Hover/Click
Apr24 230822 3.194 3.195 3.134 3.148 -0.053 9,597 71,774 +1,111 Hover/Click
May24 230822 3.180 3.183 3.127 3.139 -0.050 5,145 40,957 -135 Hover/Click
Jun24 230822 3.263 3.269 3.226 3.239 -0.045 2,885 17,459 -525 Hover/Click
Jul24 230822 3.364 3.368 3.330 3.341 -0.043 1,954 19,206 +75 Hover/Click
Aug24 230822 3.397 3.409 3.371 3.380 -0.043 1,604 15,780 -369 Hover/Click
Sep24 230822 3.376 3.385 3.353 3.362 -0.043 2,695 18,705 +297 Hover/Click
Oct24 230822 3.470 3.470 3.435 3.444 -0.045 3,290 41,825 -1,404 Hover/Click
Nov24 230822 3.855 3.861 3.834 3.841 -0.037 404 13,982 -136 Hover/Click
Dec24 230822 4.306 4.317 4.286 4.296 -0.033 243 17,586 -30 Hover/Click
Total Volume and Open Interest 327,567 1,161,694 -162  
Brent Crude Oil(ICE) Weekly Monthly
Oct23 230822 84.46 84.66 83.85 84.03 -0.43 287,965 370,133 +2,063 Hover/Click
Nov23 230822 84.07 84.35 83.50 83.69 -0.40 196,427 456,115 +14,231 Hover/Click
Dec23 230822 83.71 84.01 83.15 83.35 -0.35 168,404 361,646 -1,962 Hover/Click
Jan24 230822 83.34 83.65 82.82 83.01 -0.32 58,074 148,212 +5,933 Hover/Click
Feb24 230822 82.98 83.30 82.50 82.67 -0.30 31,263 117,445 +1,702 Hover/Click
Mar24 230822 82.64 82.95 82.15 82.33 -0.29 30,505 107,923 -795 Hover/Click
Apr24 230822 82.31 82.63 81.84 82.01 -0.27 6,465 38,025 -315 Hover/Click
May24 230822 81.99 82.26 81.54 81.69 -0.26 5,331 42,344 +683 Hover/Click
Jun24 230822 81.65 81.98 81.20 81.36 -0.24 27,540 120,901 +1,006 Hover/Click
Jul24 230822 81.36 81.64 80.92 81.04 -0.23 2,720 29,148 +1,117 Hover/Click
Aug24 230822 81.01 81.32 80.59 80.71 -0.22 1,895 22,835 +112 Hover/Click
Sep24 230822 80.69 81.01 80.25 80.38 -0.22 4,410 33,186 +455 Hover/Click
Oct24 230822 80.28 80.28 80.08 80.08 -0.19 1,432 18,322 +926 Hover/Click
Nov24 230822 79.77 79.77 79.77 79.77 -0.18 1,033 16,183 +262 Hover/Click
Total Volume and Open Interest 870,971 2,262,644 +27,731  
Gas Oil(ICE) Weekly Monthly
Sep23 230822 905.50 917.50 896.75 914.25 -0.75 80,152 140,398 -3,206 Hover/Click
Oct23 230822 893.50 904.50 885.75 901.75 -0.25 81,691 135,350 +3,103 Hover/Click
Nov23 230822 865.75 876.50 860.25 874.25 +0.25 45,176 76,717 -911 Hover/Click
Dec23 230822 837.00 846.25 832.75 844.25 +0.50 60,422 116,949 -1,685 Hover/Click
Jan24 230822 820.75 830.75 819.25 829.00 +0.25 18,404 34,461 -1,091 Hover/Click
Feb24 230822 810.75 820.00 809.75 818.00 +0.25 11,360 34,955 +1,287 Hover/Click
Mar24 230822 800.50 809.00 799.75 807.25 -0.25 12,366 37,367 -1,444 Hover/Click
Apr24 230822 792.75 799.00 790.25 797.00 -0.50 2,427 17,038 -415 Hover/Click
May24 230822 786.25 792.25 784.00 790.25 -0.25 2,428 13,195 -650 Hover/Click
Jun24 230822 777.25 785.75 777.25 783.50 -0.25 6,597 38,038 +122 Hover/Click
Total Volume and Open Interest 325,655 723,782 -4,190  
WTI Crude Oil(ICE) Weekly Monthly
Oct23 230822 80.15 80.37 79.47 79.64 -0.48 64,288 96,391 +2,498 Hover/Click
Nov23 230822 79.79 80.08 79.18 79.35 -0.41 61,038 55,926 +2,583 Hover/Click
Dec23 230822 79.27 79.62 78.90 79.03 -0.35 57,547 114,590 -95 Hover/Click
Jan24 230822 79.04 79.40 78.62 78.70 -0.31 22,430 21,135 +1,832 Hover/Click
Feb24 230822 78.62 78.73 78.27 78.35 -0.29 10,426 13,546 +356 Hover/Click
Mar24 230822 78.09 78.39 77.99 77.99 -0.29 5,528 19,605 +680 Hover/Click
Apr24 230822 77.75 77.81 77.63 77.63 -0.29 773 7,769 +12 Hover/Click
May24 230822 77.28 77.28 77.28 77.28 -0.28 565 7,592 +311 Hover/Click
Jun24 230822 77.10 77.35 76.92 76.94 -0.26 4,166 48,823 +245 Hover/Click
Jul24 230822 76.57 76.57 76.57 76.57 -0.25 412 9,900 +361 Hover/Click
Aug24 230822 76.21 76.21 76.21 76.21 -0.24 383 8,910 +358 Hover/Click
Sep24 230822 75.86 75.86 75.86 75.86 -0.24 486 17,184 +369 Hover/Click
Oct24 230822 75.51 75.51 75.51 75.51 -0.23 328 5,873 +316 Hover/Click
Nov24 230822 75.18 75.18 75.18 75.18 -0.23 303 7,068 +301 Hover/Click
Dec24 230822 75.04 75.30 74.83 74.86 -0.23 6,979 52,716 +2,530 Hover/Click
Jan25 230822 74.50 74.50 74.50 74.50 -0.22 300 7,313 +300 Hover/Click
Total Volume and Open Interest 253,910 582,535 +6,055  
US Dollar Index(ICE) Weekly Monthly
Sep23 230822 103.220 103.625 102.925 103.473 +0.268 12,519 27,482 +1,035 Hover/Click
Dec23 230822 102.795 103.280 102.600 103.132 +0.268 139 1,661 -1 Hover/Click
Mar24 230822 102.400 102.713 102.400 102.713 +0.253 0 9 +0 Hover/Click
Total Volume and Open Interest 12,658 29,153 +1,034  
Australian Dollar(CME) Weekly Monthly
Sep23 230822 64.21 64.64 64.09 64.29 +0.07 70,185 215,250 +1,611 Hover/Click
Dec23 230822 64.39 64.84 64.31 64.50 +0.07 157 3,325 +74 Hover/Click
Mar24 230822 64.71 65.03 64.58 64.71 +0.10 0 114 +0 Hover/Click
Total Volume and Open Interest 70,376 218,929 +1,689  
British Pound(CME) Weekly Monthly
Sep23 230822 127.59 128.04 127.21 127.41 -0.25 83,537 212,499 -699 Hover/Click
Dec23 230822 127.86 127.99 127.19 127.38 -0.24 934 12,169 +649 Hover/Click
Mar24 230822 127.68 127.90 127.14 127.31 -0.24 10 205 +8 Hover/Click
Total Volume and Open Interest 85,075 226,612 -66  
Canadian Dollar(CME) Weekly Monthly
Sep23 230822 73.86 74.03 73.75 73.79 -0.05 59,535 163,854 +972 Hover/Click
Dec23 230822 73.95 74.12 73.84 73.88 -0.05 221 4,551 +152 Hover/Click
Mar24 230822 73.98 74.17 73.98 73.98 -0.05 35 397 +18 Hover/Click
Jun24 230822 74.12 74.23 73.98 74.01 -0.05 2 87 +0 Hover/Click
Total Volume and Open Interest 59,804 169,195 +1,150  
Japanese Yen(CME) Weekly Monthly
Sep23 230822 68.69 69.02 68.59 68.86 +0.12 125,669 245,216 -4,459 Hover/Click
Dec23 230822 69.70 70.03 69.61 69.87 +0.12 562 3,826 +132 Hover/Click
Mar24 230822 70.94 71.11 70.71 70.95 +0.12 0 107 +0 Hover/Click
Total Volume and Open Interest 126,355 249,388 -4,359  
Swiss Franc(CME) Weekly Monthly
Sep23 230822 114.16 114.41 113.84 113.96 -0.21 17,295 42,385 -278 Hover/Click
Dec23 230822 115.44 115.53 114.97 115.08 -0.22 106 839 +7 Hover/Click
Mar24 230822 116.29 116.71 116.22 116.29 -0.21 1 126 -1 Hover/Click
Total Volume and Open Interest 17,406 43,521 -275  
EuroFX(CME) Weekly Monthly
Sep23 230822 109.11 109.45 108.47 108.66 -0.47 144,221 741,460 +1,760 Hover/Click
Dec23 230822 109.60 109.92 108.95 109.14 -0.47 1,466 10,661 +604 Hover/Click
Mar24 230822 110.24 110.47 109.50 109.69 -0.47 29 1,825 -1 Hover/Click
Total Volume and Open Interest 146,130 761,145 +2,604  
Mexican Peso(CME) Weekly Monthly
Sep23 230822 584.63 589.13 584.38 588.38 +3.25 45,316 224,787 -1,523 Hover/Click
Dec23 230822 575.00 579.13 574.75 578.50 +3.25 6 3,033 +0 Hover/Click
Total Volume and Open Interest 45,322 227,831 -1,523  
Brazilian Real(CME) Weekly Monthly
Sep23 230822 200.10 202.60 200.10 202.25 +1.95 8,846 40,979 -212 Hover/Click
Oct23 230822 199.65 201.65 199.25 201.45 +2.00 15 839 +4  
Nov23 230822 199.60 200.60 199.40 200.55 +1.95 0 5 +0  
Dec23 230822 199.90 199.90 199.90 199.90 +1.80 0 3 +0 Hover/Click
Total Volume and Open Interest 8,861 41,826 -208  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230822 117~300 118~160 117~180 118~110 +0~150 323,477 1,289,757 -26,281 Hover/Click
Dec23 230822 118~020 118~210 117~240 118~160 +0~150 44,507 119,596 +27,516 Hover/Click
Mar24 230822 119~030 119~030 119~030 119~030 +1~000 0 3 +0 Hover/Click
Total Volume and Open Interest 367,984 1,409,356 +1,235  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230822 109~025 109~090 108~280 109~020 -0~005 1,251,625 4,701,121 -37,232 Hover/Click
Dec23 230822 109~155 109~230 109~095 109~155 -0~010 43,786 167,041 +18,945 Hover/Click
Mar24 230822 110~065 110~065 110~065 110~065 +0~035 0 11 +0 Hover/Click
Total Volume and Open Interest 1,295,411 4,868,173 -18,287  
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230822 105~192 105~230 105~142 105~166 -0~030 941,552 5,448,764 -46,129 Hover/Click
Dec23 230822 106~016 106~062 105~294 106~000 -0~032 94,487 350,978 +58,679 Hover/Click
Mar24 230822 106~240 106~240 106~240 106~240 -0~022       Hover/Click
Total Volume and Open Interest 1,036,039 5,799,742 +12,550  
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230822 101~086 101~096 101~056 101~065 -0~025 407,281 3,836,674 +8,610 Hover/Click
Dec23 230822 101~216 101~231 101~184 101~195 -0~031 34,602 123,500 +20,668 Hover/Click
Mar24 230822 102~062 102~062 102~062 102~062 -0~030 0 2 +0 Hover/Click
Total Volume and Open Interest 441,883 3,960,176 +29,278  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230822 94.335 94.365 94.335 94.345 +0.005 30,096 166,141 -5,048  
Dec23 230822 94.000 94.075 94.000 94.045 +0.035 38,638 213,306 +1,460  
Mar24 230822 93.940 94.035 93.935 93.995 +0.045 25,277 173,198 +1,534  
Jun24 230822 94.015 94.125 94.015 94.075 +0.050 23,200 121,978 +129  
Sep24 230822 94.180 94.290 94.175 94.245 +0.055 17,863 95,758 +526  
Dec24 230822 94.390 94.510 94.380 94.450 +0.050 24,745 182,701 +2,380  
Mar25 230822 94.580 94.695 94.570 94.630 +0.040 13,904 78,028 +1,035  
Jun25 230822 94.735 94.845 94.730 94.790 +0.035 15,825 89,296 +75  
Sep25 230822 94.875 94.985 94.875 94.930 +0.035 7,691 40,545 +556  
Dec25 230822 95.005 95.105 95.005 95.055 +0.040 8,729 68,037 +441  
Mar26 230822 95.100 95.205 95.100 95.155 +0.040 10,198 59,363 +4,381  
Jun26 230822 95.185 95.285 95.185 95.240 +0.040 6,203 39,700 +0  
Sep26 230822 95.255 95.350 95.255 95.310 +0.040 5,443 17,561 -472  
Dec26 230822 95.320 95.405 95.320 95.375 +0.045 13,229 25,938 +5,612  
Mar27 230822 95.390 95.465 95.390 95.440 +0.050 11,062 17,397 +5,414  
Jun27 230822 95.445 95.525 95.445 95.495 +0.050 3,927 7,701 +208  
Sep27 230822 95.490 95.570 95.485 95.540 +0.050 1,429 4,568 +142  
Dec27 230822 95.515 95.590 95.515 95.575 +0.050 851 5,007 +59  
Total Volume and Open Interest 260,261 1,581,048 +17,379  
Ultra T-Bond(CBOT)
Sep23 230822 123~02 123~26 122~20 123~20 +0~24 201,211 1,501,481 -19,886  
Dec23 230822 124~16 125~09 124~02 125~03 +0~24 33,501 160,247 +23,772  
Mar24 230822 126~09 126~09 126~09 126~09 +0~24        
Total Volume and Open Interest 234,712 1,661,728 +3,886  
Ultra 10-Yr T-Note(CBOT)
Sep23 230822 113~095 113~180 113~010 113~115 +0~030 323,481 1,846,592 +3,218  
Dec23 230822 113~265 114~035 113~185 113~290 +0~030 4,303 16,897 +2,206  
Mar24 230822 113~220 113~220 113~220 113~220 +0~030        
Total Volume and Open Interest 327,784 1,863,489 +5,424  
30 Day Federal Funds(CBOT)
Aug23 230822 94.670 94.673 94.670 94.670 unch 9,918 382,276 -4,905  
Sep23 230822 94.660 94.660 94.655 94.660 unch 8,650 111,196 +3,316  
Oct23 230822 94.635 94.635 94.630 94.635 unch 43,299 389,866 -134  
Nov23 230822 94.555 94.560 94.550 94.555 -0.005 27,868 227,678 -87  
Dec23 230822 94.560 94.560 94.550 94.555 -0.010 6,141 78,531 -755  
Jan24 230822 94.565 94.575 94.560 94.565 -0.010 34,780 135,394 -7,468  
Total Volume and Open Interest 183,406 1,573,722 -8,901  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230822 146.43 146.44 146.28 146.43 +0.01 925 16,564 +135 Hover/Click
Dec23 230822 145.67 145.67 145.60 145.64 +0.01 2 9 +1 Hover/Click
Mar24 230822 145.64 145.64 145.64 145.64 +0.01       Hover/Click
Total Volume and Open Interest 927 16,573 +136  
Euro-Buxl(EUREX)
Sep23 230822 127.94 130.24 127.94 129.70 +1.92 61,540 217,151 +10,178  
Dec23 230822 128.16 129.90 128.16 129.62 +1.92 130 10,868 +117  
Mar24 230822 129.40 129.40 129.40 129.40 +1.44 1 4 +1  
Total Volume and Open Interest 61,671 228,023 +10,296  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230822 130.55 131.31 130.54 131.11 +0.59 585,623 1,256,068 +26,403 Hover/Click
Dec23 230822 130.05 130.74 130.03 130.56 +0.60 7,270 19,590 +5,896 Hover/Click
Mar24 230822 130.65 130.65 130.65 130.65 +0.39       Hover/Click
Total Volume and Open Interest 592,893 1,275,658 +32,299  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230822 115.03 115.30 115.00 115.21 +0.22 464,190 1,308,753 +46,672 Hover/Click
Dec23 230822 116.37 116.51 116.31 116.42 +0.23 2,879 9,973 +2,573 Hover/Click
Mar24 230822 115.89 115.89 115.89 115.89 +0.14 0 1 +0 Hover/Click
Total Volume and Open Interest 467,069 1,318,727 +49,245  
Euro-Schatz(EUREX)
Sep23 230822 104.89 104.94 104.88 104.91 +0.03 430,208 1,870,897 +14,435  
Dec23 230822 105.22 105.26 105.22 105.24 +0.03 5,942 9,920 +5,802  
Mar24 230822 105.58 105.58 105.58 105.58 +0.03        
Total Volume and Open Interest 436,150 1,880,817 +20,237  
3-Mth Euribor(EUREX)
Sep23 230822 96.110 96.110 96.110 96.110 +0.010 0 69 +0  
Dec23 230822 96.055 96.055 96.055 96.055 +0.010 0 19 +0  
Mar24 230822 96.120 96.120 96.120 96.120 +0.015 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230822 91~18 92~13 91~14 92~02 +0~19 129,467 519,646 -3,918 Hover/Click
Dec23 230822 91~23 92~18 91~20 92~07 +0~19 3,047 11,480 +1,677 Hover/Click
Total Volume and Open Interest 132,514 531,126 -2,241  
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 230822 96.095 96.110 96.095 96.110 +0.015 98,389 567,465 -3,154  
Dec23 230822 96.045 96.060 96.040 96.055 +0.010 123,750 554,903 -11,298  
Mar24 230822 96.110 96.130 96.100 96.120 +0.015 82,821 505,222 +4,340  
Total Volume and Open Interest 726,184 3,700,031 -13,006  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230822 95.83 95.84 95.82 95.84 unch 15,954 221,804 +1,434  
Dec23 230822 95.69 95.70 95.67 95.70 unch 22,639 213,758 +1,684  
Mar24 230822 95.64 95.64 95.60 95.63 -0.01 17,706 139,312 -1,600  
Jun24 230822 95.63 95.64 95.60 95.63 -0.01 12,831 130,425 -365  
Sep24 230822 95.70 95.71 95.66 95.70 unch 10,474 91,620 -2,673  
Dec24 230822 95.80 95.82 95.76 95.80 -0.01 8,451 67,458 +66  
Mar25 230822 95.90 95.92 95.84 95.89 -0.01 5,667 43,237 +939  
Jun25 230822 95.99 96.00 95.92 95.97 -0.01 3,331 32,650 +740  
Sep25 230822 96.03 96.03 95.98 96.03 -0.02 315 1,421 +0  
Dec25 230822 96.05 96.05 96.05 96.05 -0.03 0 1,066 +0  
Total Volume and Open Interest 97,407 943,853 +227  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230822 95.75 95.78 95.68 95.74 unch 136,916 1,019,654 +7,510  
Dec23 230822 95.72 95.72 95.72 95.72 unch 2 2 +2  
Total Volume and Open Interest 136,918 1,019,656 +7,512  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230822 96.10 96.12 96.04 96.09 -0.01 121,526 753,521 +3,641  
Dec23 230822 96.10 96.10 96.10 96.10 -0.01        
Total Volume and Open Interest 121,526 753,521 +3,641  
Gold(CMX) Weekly Monthly
Aug23 230822 1894.6 1896.8 1892.8 1896.4 +3.1 19 46 -106 Hover/Click
Oct23 230822 1905.9 1915.2 1899.7 1908.1 +3.0 5,152 33,331 +162 Hover/Click
Dec23 230822 1924.0 1933.2 1917.5 1926.0 +3.0 114,737 369,490 -106 Hover/Click
Feb24 230822 1943.8 1952.2 1937.6 1945.9 +3.0 1,789 14,842 +89 Hover/Click
Apr24 230822 1962.9 1971.8 1956.7 1964.7 +2.8 492 7,386 +122 Hover/Click
Jun24 230822 1981.2 1990.1 1978.2 1983.9 +2.9 386 2,818 +21 Hover/Click
Aug24 230822 2002.1 2002.4 2001.9 2001.9 +3.2 50 1,228 +33 Hover/Click
Oct24 230822 2024.0 2024.4 2018.9 2018.9 +3.2 18 98 +2 Hover/Click
Dec24 230822 2036.3 2036.3 2036.3 2036.3 +3.3 7 744 -2 Hover/Click
Feb25 230822 2053.2 2053.2 2053.2 2053.2 +3.5 0 3 +0 Hover/Click
Apr25 230822 2068.1 2068.1 2068.1 2068.1 +3.3 0 4 +0 Hover/Click
Jun25 230822 2084.0 2084.0 2084.0 2084.0 +3.2 0 292 +0 Hover/Click
Total Volume and Open Interest 123,263 433,441 +381  
Silver(CMX) Weekly Monthly
Sep23 230822 2337.5 2351.5 2326.5 2345.0 +11.0 54,776 50,978 -3,176 Hover/Click
Dec23 230822 2371.0 2383.0 2359.0 2376.3 +10.4 8,494 77,385 +2,347 Hover/Click
Mar24 230822 2403.0 2417.0 2394.5 2410.9 +10.1 225 4,718 +49 Hover/Click
May24 230822 2435.5 2442.0 2425.5 2434.9 +9.5 123 1,771 +4 Hover/Click
Jul24 230822 2460.5 2462.0 2458.4 2458.4 +9.7 21 548 -7 Hover/Click
Sep24 230822 2492.0 2505.5 2483.0 2483.0 +10.8 12 152 +5 Hover/Click
Dec24 230822 2513.4 2513.4 2513.4 2513.4 +10.8 6 68 +3 Hover/Click
Total Volume and Open Interest 63,759 136,351 -789  
Platinum(NYMEX) Weekly Monthly
Oct23 230822 915.1 932.4 912.8 925.5 +12.0 15,610 76,245 -1,302 Hover/Click
Jan24 230822 921.6 937.5 920.0 931.2 +11.5 571 6,751 +54 Hover/Click
Apr24 230822 927.8 943.6 927.8 937.8 +11.6 186 602 -34 Hover/Click
Jul24 230822 935.8 944.0 935.8 944.0 +11.5 4 45 -2 Hover/Click
Total Volume and Open Interest 16,374 83,672 -1,283  
Palladium(NYMEX) Weekly Monthly
Sep23 230822 1246.00 1296.00 1243.00 1264.80 +25.70 3,495 12,421 -678 Hover/Click
Dec23 230822 1249.00 1298.00 1249.00 1266.90 +24.10 1,697 8,702 +674 Hover/Click
Mar24 230822 1275.50 1275.50 1275.50 1275.50 +23.70 7 44 +3 Hover/Click
Total Volume and Open Interest 5,199 21,177 -1  
Copper(CMX) Weekly Monthly
Sep23 230822 372.10 377.75 371.60 375.70 +3.85 54,515 66,337 -5,012 Hover/Click
Dec23 230822 375.65 380.95 375.15 378.85 +3.40 19,967 100,202 +1,113 Hover/Click
Mar24 230822 378.45 382.65 377.20 380.70 +3.40 3,396 34,062 +202 Hover/Click
May24 230822 378.35 383.25 378.35 381.60 +3.30 936 8,927 +183 Hover/Click
Jul24 230822 382.10 382.50 381.30 382.25 +3.30 160 1,296 +27 Hover/Click
Total Volume and Open Interest 80,978 218,314 -3,494  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230822 34501 34652 34307 34344 -180 157,850 98,974 -1,457 Hover/Click
Dec23 230822 34821 34975 34650 34677 -183 320 870 +17 Hover/Click
Mar24 230822 34980 35252 34980 34980 -180 0 36 +0 Hover/Click
Jun24 230822 34949 35187 34949 34949 -182 0 2 +0 Hover/Click
Total Volume and Open Interest 158,170 99,882 -1,440  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230822 4410.25 4440.00 4394.25 4399.25 -13.25 1,746,289 2,210,258 -13,585 Hover/Click
Dec23 230822 4458.75 4488.50 4442.50 4447.25 -13.50 5,667 31,097 -487 Hover/Click
Mar24 230822 4505.50 4538.50 4495.25 4498.25 -13.75 189 2,346 -3 Hover/Click
Jun24 230822 4560.00 4570.25 4549.50 4549.50 -13.50 0 1,307 +0 Hover/Click
Total Volume and Open Interest 1,752,145 2,247,312 -14,075  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230822 14974.50 15118.25 14932.00 14958.50 -27.25 731,241 258,155 +262 Hover/Click
Dec23 230822 15159.00 15306.75 15118.75 15143.75 -28.75 3,430 9,584 -476 Hover/Click
Mar24 230822 15358.50 15499.50 15324.75 15345.50 -27.25 61 380 +6 Hover/Click
Total Volume and Open Interest 734,732 268,245 -208  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230822 2584.20 2600.80 2570.00 2574.40 -12.60 13,624 40,651 +192 Hover/Click
Dec23 230822 2600.00 2616.80 2592.40 2592.40 -13.10       Hover/Click
Mar24 230822 2611.60 2611.60 2611.60 2611.60 -13.20       Hover/Click
Total Volume and Open Interest 13,624 40,651 +192  
Volatility Index(CBOE)
Aug23 230816 16.25 16.60 15.95 16.28 +0.11 77,338 60,667 -10,037  
Sep23 230822 17.96 18.26 17.37 17.90 +0.05 123,229 189,340 -8,562  
Oct23 230822 18.62 18.88 18.12 18.69 +0.19 45,576 66,118 +2,261  
Nov23 230822 19.02 19.22 18.60 19.05 +0.10 18,133 34,584 +463  
Total Volume and Open Interest 208,147 362,519 -5,338  
S & P 600(CME)
Sep23 230822 1196.90 1207.10 1195.70 1196.90 -2.70 0 539 +0  
Dec23 230822 1209.70 1209.70 1209.70 1209.70 -2.80        
Total Volume and Open Interest 0 539 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230822 1861.30 1875.00 1850.00 1856.60 -5.00 241,583 518,822 -3,128 Hover/Click
Dec23 230822 1889.00 1892.90 1869.00 1875.50 -4.60 209 2,726 +30 Hover/Click
Mar24 230822 1893.50 1907.50 1893.00 1893.00 -5.10 1 17 -1 Hover/Click
Total Volume and Open Interest 241,793 521,565 -3,099  
Nikkei 225(CME)
Sep23 230822 31810 32025 31690 31765 -45 9,836 16,978 -16  
Dec23 230822 31650 31855 31545 31605 -50 6 63 +1  
Total Volume and Open Interest 9,842 17,041 -15  
Nikkei 225(SGX) Weekly Monthly
Sep23 230822 31545 31940 31525 31915 +390 36,889 134,936 +1,286  
Dec23 230822 31410 31685 31405 31685 +390 126 10,255 -44  
Mar24 230822 31625 31625 31625 31625 +395 0 581 +0  
Total Volume and Open Interest 37,015 156,517 +1,247  
Nikkei 225 Mini(JPX)
Sep23 230822 31570 31920 31565 31920 +420 842,230 455,914 -8,044  
Dec23 230822 31335 31690 31335 31690 +420 49,836 28,853 +1,690  
Mar24 230822 31290 31620 31280 31620 +420 1,765 4,678 +306  
Total Volume and Open Interest 905,448 535,898 +804  
Nikkei 225(JPX)
Sep23 230822 31570 31920 31570 31920 +420 49,539 209,645 -1,084  
Dec23 230822 31340 31690 31340 31690 +420 1,217 45,689 +39  
Mar24 230822 31480 31620 31480 31620 +420 33 6,585 -35  
Total Volume and Open Interest 50,810 310,313 -1,066  
Nikkei 225(CME) Yen
Sep23 230822 31800 32020 31675 31760 -40 31,616 51,841 -666  
Dec23 230822 31590 31780 31450 31530 -40 7 452 +3  
Mar24 230822 31480 31480 31480 31480 -40        
Total Volume and Open Interest 31,623 52,294 -663  
Nikkei 225(CME) e-Mini Yen
Sep23 230822 31760 31760 31760 31760 -40        
Dec23 230822 31530 31530 31530 31530 -40        
Mar24 230822 31480 31480 31480 31480 -40        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep23 230822 7245.5 7313.5 7239.0 7260.0 +42.5 62,901 171,901 +24,219  
Oct23 230822 7310.0 7310.0 7279.0 7279.0 +42.5        
Nov23 230822 7297.0 7297.0 7297.0 7297.0 +42.5        
Dec23 230822 7312.0 7312.0 7312.0 7312.0 +42.5 1 21 +0  
Mar24 230822 7380.0 7380.0 7380.0 7380.0 +46.5        
Jun24 230822 7284.5 7284.5 7284.5 7284.5 +42.5        
Total Volume and Open Interest 70,147 213,401 -70,483  
Hang Seng Index(HKFE) Weekly Monthly
Aug23 230822 17632 17959 17539 17738 +122 141,042 116,404 +871  
Sep23 230822 17628 17908 17504 17705 +126 2,900 11,692 -154  
Oct23 230822 17764 17764 17764 17764 +122 10 1,110 +4  
Total Volume and Open Interest 144,769 141,734 +944  
DAX(EUREX) Weekly Monthly
Sep23 230822 15687.0 15840.0 15672.0 15746.0 +112.0 64,931 68,716 +3,929  
Dec23 230822 15947.0 15953.0 15893.0 15899.0 +112.0 34 111 -35  
Mar24 230822 16063.0 16063.0 16063.0 16063.0 +113.0 5 11 +1  
Total Volume and Open Interest        
Mini-DAX(EUREX)
Sep23 230822 15684.0 15840.0 15671.0 15746.0 +112.0 51,047 12,264 -102  
Dec23 230822 15880.0 15974.0 15868.0 15899.0 +112.0 61 103 +7  
Mar24 230822 16117.0 16117.0 16063.0 16063.0 +113.0 1 2 -1  
Total Volume and Open Interest 51,109 12,369 -96  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230822 4248 4305 4247 4273 +38 947,349 2,998,341 +58,531  
Dec23 230822 4278 4333 4278 4301 +38 657 86,418 +226  
Mar24 230822 4333 4333 4333 4333 +38 1 14,397 +0  
Total Volume and Open Interest 948,007 3,115,367 +58,757  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230822 10892 10956 10861 10896 +31 27,662 142,419 +4,045  
Dec23 230822 10908 10933 10900 10933 +32 19 803 +16  
Mar24 230822 10883 10883 10883 10883 +33 2 100 +1  
Total Volume and Open Interest 27,683 143,322 +4,062  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230822 7269.50 7319.50 7263.50 7282.00 +16.00 113,850 546,602 +2,842  
Dec23 230822 7338.00 7373.50 7338.00 7342.50 +17.50 15 882 +4  
Mar24 230822 7387.50 7387.50 7387.50 7387.50 +17.50 0 261 +0  
Total Volume and Open Interest 113,865 548,739 +2,846  
SPI 200(SFE) Weekly Monthly
Sep23 230822 7069.0 7097.0 7038.0 7076.0 +14.0 42,917 261,319 -1,989  
Dec23 230822 7125.0 7125.0 7121.0 7121.0 +13.0 2 499 +2  
Mar24 230822 7087.0 7087.0 7087.0 7087.0 +13.0        
Total Volume and Open Interest 42,919 261,945 -4,540  
FTSE MIB(ISE)
Sep23 230822 28150.00 28395.00 28115.00 28241.00 +174.00 17,198 90,870 +675  
Dec23 230822 28195.00 28415.00 28195.00 28268.00 +161.00 326 1,194 +132  
Mar24 230822 28163.00 28163.00 28163.00 28163.00 +161.00        
Total Volume and Open Interest 17,524 92,064 +807  
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 230822 580.15 581.10 577.75 578.20 -0.60 1 622 -1  
Oct23 230822 575.70 575.70 575.70 575.70 -0.60        
Nov23 230822 578.20 578.20 578.20 578.20 +4.40        
Total Volume and Open Interest 1 622 -1  
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