Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed August 23, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep23 230823 1350.25 1362.25 1333.50 1359.50 +8.00 13,759 26,612 -361 Hover/Click
Nov23 230823 1346.00 1364.25 1332.50 1360.50 +14.50 131,126 317,104 +4,788 Hover/Click
Jan24 230823 1356.00 1374.75 1343.00 1371.00 +15.00 27,771 79,868 +1,410 Hover/Click
Mar24 230823 1360.00 1378.50 1348.25 1374.75 +14.75 16,700 102,032 +2,681 Hover/Click
May24 230823 1362.75 1381.50 1351.75 1377.50 +14.25 10,444 72,446 -237 Hover/Click
Jul24 230823 1364.25 1381.00 1352.75 1377.25 +13.75 6,192 37,128 +304 Hover/Click
Aug24 230823 1339.75 1359.75 1334.25 1356.50 +12.50 728 2,157 +155 Hover/Click
Sep24 230823 1302.25 1315.50 1293.25 1313.75 +11.75 168 1,284 +18 Hover/Click
Nov24 230823 1280.25 1296.25 1274.75 1295.00 +11.25 2,814 23,387 +836 Hover/Click
Jan25 230823 1287.75 1300.50 1287.50 1300.00 +11.25 35 481 -2 Hover/Click
Mar25 230823 1278.75 1289.00 1278.50 1289.00 +12.00 30 24 -12 Hover/Click
May25 230823 1284.00 1284.00 1266.50 1284.00 +12.75 3 1,050 +0 Hover/Click
Jul25 230823 1285.50 1285.50 1285.50 1285.50 +13.00 0 94 +0 Hover/Click
Aug25 230823 1274.75 1274.75 1274.75 1274.75 +13.00       Hover/Click
Total Volume and Open Interest 209,780 664,037 +9,581  
Soybean Meal(CBOT) Weekly Monthly
Sep23 230823 405.90 413.90 403.40 413.00 +6.70 25,432 49,793 -6,258 Hover/Click
Oct23 230823 398.00 405.40 395.20 404.50 +6.60 28,236 68,109 +1,228 Hover/Click
Dec23 230823 395.40 401.70 392.10 401.00 +6.00 63,507 205,188 +401 Hover/Click
Jan24 230823 392.80 397.90 389.10 397.20 +5.20 15,294 59,828 +461 Hover/Click
Mar24 230823 386.80 390.60 382.80 390.20 +4.40 8,960 38,862 +1,203 Hover/Click
May24 230823 382.20 385.50 378.40 385.20 +3.90 5,335 30,401 +167 Hover/Click
Jul24 230823 382.30 384.80 378.20 384.40 +3.50 2,966 16,045 +38 Hover/Click
Aug24 230823 376.70 381.90 375.80 381.60 +3.20 444 3,081 +61 Hover/Click
Sep24 230823 373.30 378.50 372.30 378.00 +3.10 131 2,208 +9 Hover/Click
Oct24 230823 370.00 373.50 367.90 373.10 +2.70 102 1,571 -10 Hover/Click
Total Volume and Open Interest 150,695 478,771 -2,730  
Soybean Oil(CBOT) Weekly Monthly
Sep23 230823 65.21 66.66 63.96 66.15 +0.94 24,086 56,789 -2,746 Hover/Click
Oct23 230823 63.09 64.76 61.91 64.32 +1.16 30,181 55,152 -69 Hover/Click
Dec23 230823 61.80 63.41 60.70 62.97 +1.17 63,385 194,718 -505 Hover/Click
Jan24 230823 61.17 62.64 60.18 62.26 +1.04 12,568 63,740 +1,216 Hover/Click
Mar24 230823 60.44 61.91 59.65 61.60 +0.97 8,386 42,209 -282 Hover/Click
May24 230823 59.77 61.35 59.24 61.09 +0.91 5,128 29,915 +875 Hover/Click
Jul24 230823 59.24 60.72 58.75 60.52 +0.87 3,093 25,906 +157 Hover/Click
Aug24 230823 58.91 59.94 58.14 59.74 +0.79 693 2,861 +7 Hover/Click
Sep24 230823 58.02 59.04 57.46 58.87 +0.64 369 2,369 +40 Hover/Click
Oct24 230823 57.31 58.11 56.71 57.96 +0.51 223 2,010 +21 Hover/Click
Total Volume and Open Interest 148,852 484,498 -1,148  
Canola(WCE) Weekly Monthly
Nov23 230823 795.2 807.8 787.4 806.5 +10.5 20,335 143,422 +1,014 Hover/Click
Jan24 230823 800.2 814.8 794.2 813.3 +10.8 7,924 83,068 +2,291 Hover/Click
Mar24 230823 802.3 816.3 797.1 815.2 +10.3 3,033 21,492 +996 Hover/Click
May24 230823 804.2 813.3 799.9 813.3 +9.9 569 10,115 -140 Hover/Click
Jul24 230823 798.9 807.9 798.0 807.9 +9.5 80 4,134 +11 Hover/Click
Total Volume and Open Interest 32,015 265,777 +4,183  
Corn(CBOT) Weekly Monthly
Sep23 230823 467.00 478.25 465.50 476.25 +9.75 74,711 203,659 -11,206 Hover/Click
Dec23 230823 480.00 492.25 478.50 490.50 +11.00 148,221 660,695 -816 Hover/Click
Mar24 230823 495.00 505.50 492.50 503.75 +10.25 32,137 185,558 +2,425 Hover/Click
May24 230823 501.75 512.75 500.50 511.25 +9.75 10,491 65,596 +607 Hover/Click
Jul24 230823 506.00 516.25 504.50 514.75 +9.25 13,358 81,833 -487 Hover/Click
Sep24 230823 499.75 507.75 498.75 507.00 +7.50 2,564 32,322 +299 Hover/Click
Dec24 230823 502.00 509.25 501.00 507.75 +5.75 6,196 66,542 +1,602 Hover/Click
Mar25 230823 512.00 519.25 511.75 517.75 +5.50 79 2,209 -5 Hover/Click
May25 230823 522.50 523.50 522.50 522.50 +5.25 17 124 +4 Hover/Click
Jul25 230823 523.50 524.25 523.50 523.50 +5.25 2 262 +1 Hover/Click
Total Volume and Open Interest 287,992 1,301,432 -7,562  
Wheat(CBOT) Weekly Monthly
Sep23 230823 604.25 617.00 598.25 612.50 +10.75 24,478 63,121 -3,163 Hover/Click
Dec23 230823 629.00 643.50 624.25 639.75 +12.25 42,372 195,422 +860 Hover/Click
Mar24 230823 654.25 668.75 650.00 665.50 +13.25 10,152 62,820 +653 Hover/Click
May24 230823 667.50 684.00 666.00 681.00 +13.50 4,139 26,087 +514 Hover/Click
Jul24 230823 673.25 690.25 672.75 687.25 +13.75 1,696 24,892 -203 Hover/Click
Sep24 230823 684.50 698.50 681.25 695.75 +14.00 576 3,919 +82 Hover/Click
Total Volume and Open Interest 83,846 385,140 -1,072  
Wheat(KCBT) Weekly Monthly
Sep23 230823 740.50 758.50 736.50 755.00 +15.00 11,036 24,742 -2,730 Hover/Click
Dec23 230823 748.75 766.75 743.75 763.75 +16.00 19,867 102,895 +2,127 Hover/Click
Mar24 230823 752.00 771.50 748.50 769.25 +17.00 7,116 38,712 +590 Hover/Click
May24 230823 756.75 773.75 751.75 772.00 +17.00 3,273 14,410 +520 Hover/Click
Jul24 230823 741.00 755.00 736.50 752.50 +12.75 1,292 6,821 +88 Hover/Click
Sep24 230823 748.25 756.75 740.00 755.00 +12.50 96 1,218 -9 Hover/Click
Dec24 230823 753.00 763.75 747.75 763.00 +12.75 88 1,026 +20 Hover/Click
Total Volume and Open Interest 42,768 189,995 +606  
Wheat(MGE) Weekly Monthly
Sep23 230823 773.25 787.00 771.25 784.50 +11.00 3,374 14,262 -2,190 Hover/Click
Dec23 230823 792.50 806.25 789.50 803.25 +11.50 5,593 26,600 +410 Hover/Click
Mar24 230823 806.75 819.50 804.50 817.00 +11.00 1,826 9,561 +415 Hover/Click
May24 230823 817.75 828.25 813.25 825.25 +10.50 590 1,398 +63 Hover/Click
Jul24 230823 820.75 832.75 817.00 829.50 +10.00 357 549 +57 Hover/Click
Sep24 230823 805.00 813.50 805.00 813.50 +6.00 54 425 +2 Hover/Click
Total Volume and Open Interest 11,802 52,952 -1,239  
Oats(CBOT) Weekly Monthly
Sep23 230823 438.00 444.50 433.75 444.50 +3.25 72 815 +8 Hover/Click
Dec23 230823 464.50 472.00 456.00 470.50 +5.25 342 3,086 +81 Hover/Click
Mar24 230823 472.00 483.00 472.00 482.50 +5.50 23 323 +10 Hover/Click
May24 230823 483.00 485.25 483.00 485.25 +6.75 21 77 -12 Hover/Click
Total Volume and Open Interest 458 4,366 +87  
Rough Rice(CBOT) Weekly Monthly
Sep23 230823 15.48 15.51 15.40 15.44 -0.05 776 4,136 -670 Hover/Click
Nov23 230823 15.80 15.86 15.77 15.81 -0.01 889 5,274 +493 Hover/Click
Jan24 230823 16.05 16.09 16.05 16.09 +0.02 97 307 +72 Hover/Click
Mar24 230823 16.33 16.37 16.33 16.37 +0.04 40 125 +40 Hover/Click
Total Volume and Open Interest 1,802 9,846 -65  
Live Cattle(CME) Weekly Monthly
Aug23 230823 177.800 178.435 177.535 178.050 +0.100 1,363 5,583 -928 Hover/Click
Oct23 230823 178.450 179.700 178.080 178.685 +0.055 21,354 127,636 -321 Hover/Click
Dec23 230823 182.985 183.880 182.535 182.935 -0.215 13,006 75,842 +136 Hover/Click
Feb24 230823 187.200 188.100 186.850 187.200 -0.100 6,368 38,542 +551 Hover/Click
Apr24 230823 189.935 190.900 189.685 190.250 +0.150 3,159 26,928 +669 Hover/Click
Jun24 230823 183.785 184.850 183.700 184.380 +0.380 1,604 18,099 +368 Hover/Click
Total Volume and Open Interest 47,478 300,563 +645  
Feeder Cattle(CME) Weekly Monthly
Aug23 230823 245.550 246.350 244.900 245.035 -0.465 1,415 5,475 -240 Hover/Click
Sep23 230823 248.880 249.985 248.100 248.580 -0.420 3,653 11,999 -261 Hover/Click
Oct23 230823 251.000 252.300 250.250 250.880 -0.355 4,763 19,321 +488 Hover/Click
Nov23 230823 252.050 253.330 251.300 252.000 -0.285 2,335 9,240 +209 Hover/Click
Jan24 230823 251.535 252.550 250.630 251.330 -0.170 1,038 7,225 +293 Hover/Click
Mar24 230823 252.550 254.000 252.350 252.900 -0.200 405 2,386 +130 Hover/Click
Apr24 230823 256.685 257.025 255.485 256.100 -0.030 123 1,276 +60 Hover/Click
Total Volume and Open Interest 13,820 58,315 +723  
Lean Hogs(CME) Weekly Monthly
Oct23 230823 79.400 80.350 78.430 78.550 -1.030 17,986 80,313 -2,277 Hover/Click
Dec23 230823 72.100 72.630 70.830 71.050 -1.300 7,405 57,966 +558 Hover/Click
Feb24 230823 76.250 76.730 75.230 75.380 -1.170 3,268 31,208 -433 Hover/Click
Apr24 230823 81.280 81.650 80.480 80.750 -0.780 1,508 17,483 +105 Hover/Click
May24 230823 85.780 86.000 85.100 85.230 -0.700 6 848 +0  
Jun24 230823 92.680 92.930 91.850 92.230 -0.450 682 8,419 +39 Hover/Click
Jul24 230823 93.050 93.250 92.350 92.680 -0.370 126 1,795 +23 Hover/Click
Aug24 230823 92.230 92.580 91.680 91.900 -0.430 80 853 +4 Hover/Click
Total Volume and Open Interest 31,143 199,937 -1,959  
Class III Milk(CME) Weekly Monthly
Aug23 230823 17.24 17.25 17.19 17.24 +0.02 103 4,956 -42 Hover/Click
Sep23 230823 18.50 18.87 18.32 18.39 -0.11 1,402 5,147 -123 Hover/Click
Oct23 230823 17.86 18.17 17.67 17.75 -0.11 743 3,509 +191 Hover/Click
Nov23 230823 18.12 18.13 17.83 17.89 -0.07 99 2,000 -27 Hover/Click
Dec23 230823 18.00 18.13 17.92 17.99 -0.01 53 1,753 -14 Hover/Click
Jan24 230823 18.15 18.15 18.11 18.15 -0.05 13 832 +7 Hover/Click
Feb24 230823 18.05 18.06 18.05 18.06 -0.13 4 741 +0 Hover/Click
Mar24 230823 18.25 18.25 18.24 18.25 -0.08 1 586 +0 Hover/Click
Apr24 230823 18.30 18.30 18.29 18.30 -0.05 1 390 +0 Hover/Click
May24 230823 18.35 18.35 18.32 18.35 unch 2 358 +0 Hover/Click
Jun24 230823 18.35 18.35 18.35 18.35 -0.05 0 420 +0 Hover/Click
Jul24 230823 18.52 18.52 18.52 18.52 unch 0 209 +0 Hover/Click
Aug24 230823 18.50 18.50 18.50 18.50 unch 0 255 +0 Hover/Click
Total Volume and Open Interest 2,421 21,814 -8  
Cocoa(ICE) Weekly Monthly
Sep23 230823 3328 3347 3301 3323 -6 2,056 8,406 -1,336 Hover/Click
Dec23 230823 3425 3438 3393 3423 unch 17,994 145,373 -747 Hover/Click
Mar24 230823 3427 3443 3400 3431 +6 7,362 70,590 +1,866 Hover/Click
May24 230823 3415 3434 3389 3423 +9 2,616 22,415 +587 Hover/Click
Jul24 230823 3396 3420 3376 3410 +9 1,329 16,580 +239 Hover/Click
Sep24 230823 3385 3394 3352 3385 +7 493 6,312 -16 Hover/Click
Dec24 230823 3348 3350 3318 3346 +5 361 2,186 +14 Hover/Click
Total Volume and Open Interest 32,223 272,346 +610  
Coffee "C"(ICE) Weekly Monthly
Sep23 230823 148.65 152.95 148.10 152.95 +6.35 6,154 4,014 -4,155 Hover/Click
Dec23 230823 151.05 155.05 150.90 153.90 +3.85 22,626 115,767 +2,452 Hover/Click
Mar24 230823 152.70 156.35 152.35 155.10 +3.55 7,808 35,610 +530 Hover/Click
May24 230823 153.75 157.15 153.40 155.95 +3.30 2,859 18,006 +454 Hover/Click
Jul24 230823 154.70 157.70 154.30 156.65 +3.20 786 5,488 -111 Hover/Click
Sep24 230823 155.60 158.40 155.25 157.45 +3.20 251 4,190 +25 Hover/Click
Total Volume and Open Interest 40,758 192,283 -699  
Orange Juice(ICE) Weekly Monthly
Sep23 230823 317.05 320.10 316.05 319.05 +1.00 769 2,898 -500 Hover/Click
Nov23 230823 306.90 312.80 306.75 311.35 +2.65 815 5,950 +421 Hover/Click
Jan24 230823 299.70 301.00 299.45 300.45 +2.80 34 595 +7 Hover/Click
Mar24 230823 289.10 290.00 289.10 289.95 +2.10 0 111 +0 Hover/Click
May24 230823 280.70 280.70 280.70 280.70 +2.10 0 24 +0 Hover/Click
Jul24 230823 269.80 269.80 269.80 269.80 +2.10       Hover/Click
Total Volume and Open Interest 1,618 9,578 -72  
Sugar #11(ICE) Weekly Monthly
Oct23 230823 23.34 24.23 23.08 23.85 +0.45 64,617 381,226 +578 Hover/Click
Mar24 230823 23.71 24.51 23.42 24.18 +0.47 32,405 252,318 -53 Hover/Click
May24 230823 22.61 23.34 22.42 23.10 +0.44 16,320 115,673 +1,963 Hover/Click
Jul24 230823 21.90 22.52 21.71 22.34 +0.41 10,321 96,846 -171 Hover/Click
Oct24 230823 21.53 22.08 21.37 21.97 +0.40 4,687 52,279 +980 Hover/Click
Mar25 230823 21.30 21.85 21.21 21.77 +0.38 842 25,585 -71 Hover/Click
May25 230823 19.85 20.35 19.82 20.32 +0.34 270 7,870 -23 Hover/Click
Jul25 230823 19.05 19.52 19.04 19.51 +0.33 119 8,204 +1 Hover/Click
Total Volume and Open Interest 129,945 950,479 +3,195  
London Cocoa(LCE) Weekly Monthly
Sep23 230823 2704 2711 2692 2702 +4 1,354 41,514 -149 Hover/Click
Dec23 230823 2717 2730 2711 2720 +1 6,696 85,401 +126 Hover/Click
Mar24 230823 2676 2689 2671 2679 +2 4,004 109,256 +536 Hover/Click
May24 230823 2626 2638 2619 2628 +2 1,686 33,434 +79 Hover/Click
Jul24 230823 2577 2587 2570 2576 -1 1,016 26,230 +233 Hover/Click
Sep24 230823 2552 2565 2549 2554 -2 681 11,772 +293 Hover/Click
Dec24 230823 2531 2534 2519 2523 -1 282 7,095 +25 Hover/Click
Total Volume and Open Interest 15,757 316,826 +1,176  
London Sugar(LCE) Weekly Monthly
Oct23 230823 679.90 699.30 677.00 693.50 +12.10 5,593 33,129 -1,231 Hover/Click
Dec23 230823 662.90 682.00 659.40 674.70 +9.70 5,144 29,381 -212 Hover/Click
Mar24 230823 654.00 672.60 650.00 665.80 +9.80 2,246 14,986 +592 Hover/Click
May24 230823 641.40 657.90 637.90 652.40 +8.90 930 10,534 +69 Hover/Click
Aug24 230823 618.00 632.90 616.00 629.30 +8.60 120 3,510 -28 Hover/Click
Total Volume and Open Interest 14,102 96,441 -793  
Cotton(ICE) Weekly Monthly
Oct23 230823 86.08 86.24 84.93 86.21 +1.22 2 82 +1 Hover/Click
Dec23 230823 84.49 86.00 84.30 85.82 +1.46 14,214 124,119 -1,634 Hover/Click
Mar24 230823 84.23 85.83 84.23 85.69 +1.40 3,700 43,245 -10 Hover/Click
May24 230823 84.28 85.71 84.28 85.60 +1.25 969 11,663 -187 Hover/Click
Jul24 230823 84.19 85.18 84.04 85.12 +1.02 310 7,821 +16 Hover/Click
Oct24 230823 80.70 80.70 80.70 80.70 +0.36       Hover/Click
Total Volume and Open Interest 19,425 202,319 -1,852  
Crude Oil(NYM) Weekly Monthly
Oct23 230823 79.64 79.91 77.62 78.89 -0.75 361,842 340,767 +2,903 Hover/Click
Nov23 230823 79.35 79.60 77.34 78.59 -0.76 95,025 186,018 +10,432 Hover/Click
Dec23 230823 79.00 79.27 77.04 78.28 -0.75 85,497 220,170 -1,754 Hover/Click
Jan24 230823 78.71 78.90 76.75 77.96 -0.74 27,576 82,561 +817 Hover/Click
Feb24 230823 78.56 78.56 76.43 77.62 -0.73 10,307 50,706 -85 Hover/Click
Mar24 230823 77.94 78.14 76.10 77.29 -0.70 18,471 67,523 -735 Hover/Click
Apr24 230823 77.73 77.78 75.83 76.95 -0.68 2,425 35,633 +361 Hover/Click
May24 230823 77.29 77.40 75.46 76.63 -0.65 1,169 24,468 +321 Hover/Click
Jun24 230823 76.91 77.15 75.12 76.30 -0.64 23,663 134,876 +1,953 Hover/Click
Jul24 230823 76.71 76.71 74.82 75.95 -0.62 961 28,780 +32 Hover/Click
Aug24 230823 76.11 76.12 74.50 75.60 -0.61 1,484 18,639 -10 Hover/Click
Sep24 230823 74.88 75.32 73.96 75.27 -0.59 3,856 41,069 +379 Hover/Click
Oct24 230823 75.21 75.21 74.25 74.94 -0.57 716 21,148 +98 Hover/Click
Nov24 230823 74.88 74.88 73.94 74.62 -0.56 894 21,757 +192 Hover/Click
Dec24 230823 74.80 75.07 73.18 74.30 -0.56 20,540 122,070 -55 Hover/Click
Jan25 230823 73.94 73.94 73.36 73.94 -0.56 241 16,269 +127 Hover/Click
Total Volume and Open Interest 778,292 1,621,099 -31,403  
e-miNY Crude Oil(NYM)
Oct23 230823 79.650 79.900 77.600 78.900 -0.750 10,470 1,435 -2  
Nov23 230823 79.325 79.575 77.325 78.600 -0.750 330 112 +4  
Dec23 230823 79.000 79.250 77.050 78.275 -0.750 113 391 +14  
Jan24 230823 78.675 78.900 76.775 77.950 -0.750 4 68 -2  
Feb24 230823 76.475 77.825 76.475 77.625 -0.725 0 14 +0  
Mar24 230823 77.500 77.700 76.125 77.300 -0.700 2 11 -1  
Apr24 230823 76.950 76.950 75.800 76.950 -0.675 8 12 -1  
May24 230823 76.400 76.925 75.900 76.625 -0.650 1 2 -1  
Jun24 230823 76.300 76.300 75.500 76.300 -0.650 0 29 +0  
Jul24 230823 75.175 75.950 74.900 75.950 -0.625 0 10 +0  
Total Volume and Open Interest 10,929 2,158 -927  
NY Harbor ULSD(NYM) Weekly Monthly
Sep23 230823 314.22 316.90 309.81 312.91 -0.97 33,796 39,481 -5,187 Hover/Click
Oct23 230823 311.56 314.05 307.14 310.21 -1.04 51,651 83,166 +1,362 Hover/Click
Nov23 230823 303.30 305.40 298.95 302.21 -0.91 22,554 41,698 +596 Hover/Click
Dec23 230823 293.38 294.78 289.04 292.27 -0.98 15,625 48,157 +1,017 Hover/Click
Jan24 230823 287.69 288.96 283.75 286.78 -0.91 6,987 22,139 +544 Hover/Click
Feb24 230823 281.99 284.31 279.22 282.35 -0.89 5,509 15,738 +629 Hover/Click
Mar24 230823 275.93 278.83 274.16 277.28 -0.89 4,989 16,715 +312 Hover/Click
Apr24 230823 270.30 272.83 268.59 271.62 -0.95 3,120 12,292 +813 Hover/Click
May24 230823 267.14 269.17 266.08 268.20 -0.93 1,165 4,760 -69 Hover/Click
Jun24 230823 265.75 267.03 263.19 265.87 -0.98 2,510 15,280 +170 Hover/Click
Jul24 230823 264.14 265.68 263.08 264.96 -0.99 232 2,694 +4 Hover/Click
Aug24 230823 263.42 264.60 261.64 264.27 -0.99 133 1,555 -19 Hover/Click
Sep24 230823 263.66 263.90 261.15 263.63 -0.98 311 6,497 +75 Hover/Click
Oct24 230823 261.00 262.69 261.00 262.69 -0.94 59 1,029 +0 Hover/Click
Total Volume and Open Interest 149,010 329,113 +280  
RBOB Gasoline(NYM) Weekly Monthly
Sep23 230823 276.93 277.79 271.52 276.88 -2.03 42,406 48,926 -6,182 Hover/Click
Oct23 230823 255.91 256.77 250.51 255.95 -1.30 71,358 110,818 +925 Hover/Click
Nov23 230823 246.21 246.31 240.83 245.45 -1.50 30,815 68,676 +1,544 Hover/Click
Dec23 230823 238.12 238.25 232.85 236.70 -1.96 23,212 53,798 +2,314 Hover/Click
Jan24 230823 233.82 233.82 228.61 231.87 -2.27 10,225 33,663 -499 Hover/Click
Feb24 230823 230.75 231.41 227.43 230.43 -2.41 2,742 13,949 -219 Hover/Click
Mar24 230823 230.86 231.92 228.35 231.18 -2.38 2,816 15,089 -165 Hover/Click
Apr24 230823 250.23 251.74 248.47 250.89 -2.48 1,716 8,256 +439 Hover/Click
May24 230823 251.32 251.32 247.64 250.42 -2.35 877 3,191 +147 Hover/Click
Jun24 230823 247.76 249.21 245.71 248.53 -2.23 1,527 9,274 +284 Hover/Click
Total Volume and Open Interest 188,572 374,039 -1,237  
e-miNY RBOB Gasoline(NYM)
Sep23 230823 276.88 276.88 276.88 276.88 -2.03 0 2 +0  
Oct23 230823 255.95 255.95 255.95 255.95 -1.30        
Nov23 230823 245.45 245.45 245.45 245.45 -1.50        
Dec23 230823 236.70 236.70 236.70 236.70 -1.96        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Sep23 230823 2.560 2.590 2.473 2.497 -0.063 102,634 69,548 -14,272 Hover/Click
Oct23 230823 2.654 2.673 2.570 2.592 -0.060 81,302 181,280 +6,764 Hover/Click
Nov23 230823 3.105 3.109 3.033 3.044 -0.062 42,678 201,586 +2,086 Hover/Click
Dec23 230823 3.619 3.619 3.535 3.542 -0.075 13,134 75,894 +1,324 Hover/Click
Jan24 230823 3.862 3.862 3.784 3.790 -0.069 14,001 92,385 +396 Hover/Click
Feb24 230823 3.782 3.784 3.715 3.721 -0.063 6,212 37,357 +165 Hover/Click
Mar24 230823 3.480 3.480 3.418 3.426 -0.052 12,125 80,124 +2,642 Hover/Click
Apr24 230823 3.149 3.156 3.104 3.110 -0.038 13,866 71,880 +106 Hover/Click
May24 230823 3.140 3.145 3.095 3.101 -0.038 2,980 41,213 +256 Hover/Click
Jun24 230823 3.230 3.244 3.200 3.204 -0.035 1,174 17,261 -198 Hover/Click
Jul24 230823 3.333 3.348 3.307 3.311 -0.030 1,259 19,106 -100 Hover/Click
Aug24 230823 3.371 3.392 3.349 3.353 -0.027 919 15,676 -104 Hover/Click
Sep24 230823 3.353 3.368 3.328 3.335 -0.027 942 19,093 +388 Hover/Click
Oct24 230823 3.437 3.451 3.412 3.416 -0.028 1,511 41,910 +85 Hover/Click
Nov24 230823 3.828 3.845 3.807 3.809 -0.032 943 14,028 +46 Hover/Click
Dec24 230823 4.294 4.302 4.259 4.262 -0.034 968 17,110 -476 Hover/Click
Total Volume and Open Interest 298,725 1,161,459 -235  
Brent Crude Oil(ICE) Weekly Monthly
Oct23 230823 83.99 84.26 81.94 83.21 -0.82 289,239 329,597 -40,536 Hover/Click
Nov23 230823 83.61 83.93 81.64 82.84 -0.85 221,661 471,093 +14,978 Hover/Click
Dec23 230823 83.25 83.59 81.39 82.55 -0.80 166,033 357,040 -4,606 Hover/Click
Jan24 230823 82.92 83.25 81.09 82.23 -0.78 61,431 144,892 -3,320 Hover/Click
Feb24 230823 82.51 82.86 80.77 81.90 -0.77 33,517 118,679 +1,234 Hover/Click
Mar24 230823 82.15 82.56 80.45 81.57 -0.76 31,002 107,574 -349 Hover/Click
Apr24 230823 81.80 82.20 80.15 81.26 -0.75 8,745 38,505 +480 Hover/Click
May24 230823 81.49 81.83 79.86 80.96 -0.73 4,781 43,039 +695 Hover/Click
Jun24 230823 81.21 81.60 79.54 80.65 -0.71 25,196 120,723 -178 Hover/Click
Jul24 230823 81.14 81.14 79.32 80.34 -0.70 2,771 29,567 +419 Hover/Click
Aug24 230823 80.55 80.65 79.02 80.02 -0.69 1,301 22,861 +26 Hover/Click
Sep24 230823 80.24 80.60 78.71 79.72 -0.66 5,131 33,522 +336 Hover/Click
Oct24 230823 79.43 79.43 79.43 79.43 -0.65 1,524 18,825 +503 Hover/Click
Nov24 230823 79.13 79.13 79.13 79.13 -0.64 678 16,167 -16 Hover/Click
Total Volume and Open Interest 898,973 2,233,392 -29,252  
Gas Oil(ICE) Weekly Monthly
Sep23 230823 911.25 919.50 898.50 913.00 -1.25 60,641 132,417 -7,981 Hover/Click
Oct23 230823 898.75 906.75 886.50 900.25 -1.50 59,710 135,933 +583 Hover/Click
Nov23 230823 871.00 877.50 858.75 871.25 -3.00 25,842 75,668 -1,049 Hover/Click
Dec23 230823 841.00 845.25 828.50 839.50 -4.75 34,592 117,468 +519 Hover/Click
Jan24 230823 826.25 829.25 814.00 824.25 -4.75 8,678 34,148 -313 Hover/Click
Feb24 230823 815.25 817.50 803.00 813.00 -5.00 6,700 35,538 +583 Hover/Click
Mar24 230823 805.25 806.25 792.00 802.00 -5.25 6,426 38,020 +653 Hover/Click
Apr24 230823 795.25 795.25 782.75 791.50 -5.50 1,704 17,223 +185 Hover/Click
May24 230823 786.50 788.25 776.00 784.75 -5.50 1,412 13,105 -90 Hover/Click
Jun24 230823 781.25 782.00 769.50 778.25 -5.25 5,882 37,760 -278 Hover/Click
Total Volume and Open Interest 215,604 716,938 -6,844  
WTI Crude Oil(ICE) Weekly Monthly
Oct23 230823 79.62 79.88 77.63 78.89 -0.75 78,937 94,036 -2,355 Hover/Click
Nov23 230823 79.30 79.52 77.37 78.59 -0.76 77,288 57,017 +1,091 Hover/Click
Dec23 230823 79.15 79.15 77.12 78.28 -0.75 49,629 112,509 -2,081 Hover/Click
Jan24 230823 78.81 78.81 76.82 77.96 -0.74 22,686 22,302 +1,167 Hover/Click
Feb24 230823 77.77 77.99 76.55 77.62 -0.73 9,511 13,307 -239 Hover/Click
Mar24 230823 77.49 77.59 76.31 77.29 -0.70 8,154 19,070 -535 Hover/Click
Apr24 230823 76.04 77.11 76.04 76.95 -0.68 454 7,840 +71 Hover/Click
May24 230823 75.80 76.76 75.80 76.63 -0.65 271 7,612 +20 Hover/Click
Jun24 230823 75.91 76.51 75.34 76.30 -0.64 5,336 48,840 +17 Hover/Click
Jul24 230823 76.06 76.06 75.95 75.95 -0.62 175 10,058 +158 Hover/Click
Aug24 230823 74.78 75.60 74.78 75.60 -0.61 195 9,073 +163 Hover/Click
Sep24 230823 75.27 75.27 75.27 75.27 -0.59 209 17,334 +150 Hover/Click
Oct24 230823 74.94 74.94 74.94 74.94 -0.57 8 5,881 +8 Hover/Click
Nov24 230823 74.62 74.62 74.62 74.62 -0.56 0 7,068 +0 Hover/Click
Dec24 230823 74.27 74.30 74.27 74.30 -0.56 3,399 53,288 +572 Hover/Click
Jan25 230823 73.94 73.94 73.94 73.94 -0.56 0 7,313 +0 Hover/Click
Total Volume and Open Interest 257,570 553,486 -29,049  
US Dollar Index(ICE) Weekly Monthly
Sep23 230823 103.515 103.905 103.215 103.332 -0.140 12,438 29,352 +1,870 Hover/Click
Dec23 230823 103.130 103.580 102.885 103.003 -0.130 195 1,692 +31 Hover/Click
Mar24 230823 102.582 102.582 102.582 102.582 -0.130 0 9 +0 Hover/Click
Total Volume and Open Interest 12,633 31,054 +1,901  
Australian Dollar(CME) Weekly Monthly
Sep23 230823 64.29 64.88 64.16 64.76 +0.47 59,639 219,614 +4,364 Hover/Click
Dec23 230823 64.62 65.09 64.39 64.98 +0.48 211 3,406 +81 Hover/Click
Mar24 230823 64.83 65.19 64.62 65.19 +0.48 0 114 +0 Hover/Click
Total Volume and Open Interest 59,911 223,417 +4,488  
British Pound(CME) Weekly Monthly
Sep23 230823 127.33 127.67 126.15 127.18 -0.23 71,139 212,904 +405 Hover/Click
Dec23 230823 127.34 127.63 126.13 127.16 -0.22 285 12,184 +15 Hover/Click
Mar24 230823 126.75 127.56 126.12 127.13 -0.18 0 205 +0 Hover/Click
Total Volume and Open Interest 73,380 227,326 +714  
Canadian Dollar(CME) Weekly Monthly
Sep23 230823 73.82 73.99 73.53 73.87 +0.08 54,577 162,497 -1,357 Hover/Click
Dec23 230823 73.94 74.09 73.63 73.97 +0.09 154 4,495 -56 Hover/Click
Mar24 230823 74.10 74.16 73.80 74.07 +0.09 4 398 +1 Hover/Click
Jun24 230823 74.11 74.20 73.82 74.11 +0.10 0 87 +0 Hover/Click
Total Volume and Open Interest 54,794 167,808 -1,387  
Japanese Yen(CME) Weekly Monthly
Sep23 230823 68.84 69.47 68.83 69.36 +0.50 113,465 246,585 +1,369 Hover/Click
Dec23 230823 69.94 70.48 69.85 70.37 +0.50 711 3,781 -45 Hover/Click
Mar24 230823 71.46 71.46 71.46 71.46 +0.51 41 99 -8 Hover/Click
Total Volume and Open Interest 114,282 250,700 +1,312  
Swiss Franc(CME) Weekly Monthly
Sep23 230823 113.88 114.29 113.72 114.21 +0.25 12,828 43,057 +672 Hover/Click
Dec23 230823 115.02 115.40 114.85 115.34 +0.26 47 839 +0 Hover/Click
Mar24 230823 116.55 116.57 116.11 116.55 +0.26 0 126 +0 Hover/Click
Total Volume and Open Interest 12,877 44,193 +672  
EuroFX(CME) Weekly Monthly
Sep23 230823 108.58 108.85 108.16 108.73 +0.07 120,744 740,918 -542 Hover/Click
Dec23 230823 109.10 109.32 108.64 109.21 +0.07 1,168 10,538 -123 Hover/Click
Mar24 230823 109.76 109.83 109.23 109.77 +0.08 73 1,825 +0 Hover/Click
Total Volume and Open Interest 122,731 761,039 -106  
Mexican Peso(CME) Weekly Monthly
Sep23 230823 588.50 593.13 588.38 592.25 +3.88 36,891 226,192 +1,405 Hover/Click
Dec23 230823 580.13 583.25 578.75 582.38 +3.88 4 3,034 +1 Hover/Click
Total Volume and Open Interest 36,895 229,237 +1,406  
Brazilian Real(CME) Weekly Monthly
Sep23 230823 202.25 206.05 201.80 205.45 +3.20 8,359 42,519 +1,540 Hover/Click
Oct23 230823 201.60 205.05 201.05 204.60 +3.15 344 898 +59  
Nov23 230823 200.40 203.95 200.25 203.70 +3.15 0 5 +0  
Dec23 230823 203.00 203.00 203.00 203.00 +3.10 0 3 +0 Hover/Click
Total Volume and Open Interest 8,703 43,425 +1,599  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230823 118~130 120~150 118~120 120~070 +1~280 431,827 1,248,643 -41,114 Hover/Click
Dec23 230823 118~170 120~200 118~170 120~120 +1~280 91,080 179,378 +59,782 Hover/Click
Mar24 230823 120~310 120~310 120~310 120~310 +1~280 0 3 +0 Hover/Click
Total Volume and Open Interest 522,907 1,428,024 +18,668  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230823 109~015 109~315 109~005 109~290 +0~270 1,514,677 4,583,891 -117,230 Hover/Click
Dec23 230823 109~140 110~135 109~140 110~110 +0~275 246,372 300,163 +133,122 Hover/Click
Mar24 230823 111~020 111~020 111~020 111~020 +0~275 0 11 +0 Hover/Click
Total Volume and Open Interest 1,761,049 4,884,065 +15,892  
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230823 105~154 106~022 105~146 106~000 +0~152 1,097,928 5,330,653 -118,111 Hover/Click
Dec23 230823 105~302 106~182 105~300 106~156 +0~156 186,696 457,347 +106,369 Hover/Click
Mar24 230823 107~076 107~076 107~076 107~076 +0~156       Hover/Click
Total Volume and Open Interest 1,284,624 5,788,000 -11,742  
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230823 101~060 101~130 101~056 101~122 +0~055 501,170 3,800,460 -36,214 Hover/Click
Dec23 230823 101~190 101~264 101~186 101~256 +0~061 113,131 189,418 +65,918 Hover/Click
Mar24 230823 102~122 102~122 102~122 102~122 +0~060 0 2 +0 Hover/Click
Total Volume and Open Interest 614,301 3,989,880 +29,704  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230823 94.340 94.430 94.340 94.410 +0.065 28,777 165,723 -418  
Dec23 230823 94.040 94.210 94.030 94.185 +0.140 25,883 215,098 +1,792  
Mar24 230823 93.990 94.200 93.985 94.180 +0.185 21,969 172,625 -573  
Jun24 230823 94.075 94.310 94.065 94.295 +0.220 20,136 124,459 +2,481  
Sep24 230823 94.240 94.505 94.235 94.490 +0.245 13,992 96,459 +701  
Dec24 230823 94.445 94.725 94.440 94.715 +0.265 19,079 182,693 -8  
Mar25 230823 94.620 94.915 94.620 94.910 +0.280 12,248 77,957 -71  
Jun25 230823 94.795 95.070 94.795 95.065 +0.275 15,903 89,876 +580  
Sep25 230823 94.925 95.205 94.925 95.195 +0.265 10,139 41,883 +1,338  
Dec25 230823 95.080 95.320 95.065 95.310 +0.255 12,197 69,434 +1,397  
Mar26 230823 95.160 95.415 95.160 95.400 +0.245 10,510 60,150 +787  
Jun26 230823 95.265 95.490 95.260 95.475 +0.235 5,518 39,283 -417  
Sep26 230823 95.340 95.550 95.330 95.535 +0.225 4,906 18,176 +615  
Dec26 230823 95.405 95.605 95.395 95.590 +0.215 3,983 26,063 +125  
Mar27 230823 95.475 95.665 95.470 95.645 +0.205 2,088 17,337 -60  
Jun27 230823 95.520 95.705 95.520 95.690 +0.195 2,012 7,935 +234  
Sep27 230823 95.575 95.740 95.570 95.725 +0.185 747 4,572 +4  
Dec27 230823 95.600 95.770 95.600 95.750 +0.175 330 5,123 +116  
Total Volume and Open Interest 211,356 1,589,603 +8,555  
Ultra T-Bond(CBOT)
Sep23 230823 123~25 126~20 123~24 126~08 +2~20 299,096 1,432,908 -68,573  
Dec23 230823 125~08 128~06 125~07 127~26 +2~23 99,338 234,296 +74,049  
Mar24 230823 129~00 129~00 129~00 129~00 +2~23        
Total Volume and Open Interest 398,434 1,667,204 +5,476  
Ultra 10-Yr T-Note(CBOT)
Sep23 230823 113~125 114~215 113~110 114~170 +1~055 377,170 1,822,933 -23,659  
Dec23 230823 113~305 115~080 113~285 115~030 +1~060 71,400 63,165 +46,268  
Mar24 230823 114~280 114~280 114~280 114~280 +1~060        
Total Volume and Open Interest 448,570 1,886,098 +22,609  
30 Day Federal Funds(CBOT)
Aug23 230823 94.673 94.673 94.670 94.670 unch 12,662 383,958 +1,682  
Sep23 230823 94.660 94.665 94.660 94.660 unch 19,057 112,818 +1,622  
Oct23 230823 94.635 94.645 94.630 94.640 +0.005 52,951 397,986 +8,120  
Nov23 230823 94.550 94.575 94.550 94.565 +0.010 32,626 227,190 -488  
Dec23 230823 94.560 94.585 94.560 94.575 +0.020 11,833 80,970 +2,439  
Jan24 230823 94.560 94.600 94.560 94.590 +0.025 43,361 135,115 -279  
Total Volume and Open Interest 204,230 1,587,091 +13,369  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230823 146.43 146.56 146.33 146.56 +0.13 1,005 16,729 +165 Hover/Click
Dec23 230823 145.74 145.75 145.61 145.75 +0.11 2 10 +1 Hover/Click
Mar24 230823 145.75 145.75 145.75 145.75 +0.11       Hover/Click
Total Volume and Open Interest 1,007 16,739 +166  
Euro-Buxl(EUREX)
Sep23 230823 130.10 133.30 130.10 132.62 +2.92 53,451 219,256 +2,105  
Dec23 230823 130.20 133.22 130.20 132.56 +2.94 2,010 12,781 +1,913  
Mar24 230823 131.44 132.32 131.44 132.32 +2.92 0 4 +0  
Total Volume and Open Interest 55,461 232,041 +4,018  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230823 131.20 132.82 131.20 132.56 +1.45 456,192 1,209,892 -46,176 Hover/Click
Dec23 230823 130.74 132.26 130.71 132.00 +1.44 5,024 22,468 +2,878 Hover/Click
Mar24 230823 132.10 132.10 132.10 132.10 +1.45       Hover/Click
Total Volume and Open Interest 461,216 1,232,360 -43,298  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230823 115.24 116.04 115.21 115.91 +0.70 465,769 1,289,046 -19,707 Hover/Click
Dec23 230823 116.50 117.33 116.50 117.20 +0.78 4,139 13,576 +3,603 Hover/Click
Mar24 230823 116.60 116.60 116.60 116.60 +0.71 0 1 +0 Hover/Click
Total Volume and Open Interest 469,908 1,302,623 -16,104  
Euro-Schatz(EUREX)
Sep23 230823 104.92 105.18 104.90 105.14 +0.23 276,669 1,814,640 -56,257  
Dec23 230823 105.25 105.54 105.25 105.50 +0.26 1,300 10,117 +197  
Mar24 230823 105.81 105.81 105.81 105.81 +0.23        
Total Volume and Open Interest 277,969 1,824,757 -56,060  
3-Mth Euribor(EUREX)
Sep23 230823 96.165 96.165 96.165 96.165 +0.055 0 69 +0  
Dec23 230823 96.125 96.125 96.125 96.125 +0.070 0 19 +0  
Mar24 230823 96.215 96.215 96.215 96.215 +0.095 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230823 92~13 94~08 92~12 94~01 +1~31 155,292 514,593 -5,053 Hover/Click
Dec23 230823 92~20 94~13 92~18 94~06 +1~30 9,901 18,969 +7,489 Hover/Click
Total Volume and Open Interest 165,193 533,562 +2,436  
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 230823 96.105 96.175 96.105 96.165 +0.055 59,137 572,266 +4,801  
Dec23 230823 96.055 96.140 96.055 96.125 +0.070 64,183 555,754 +851  
Mar24 230823 96.120 96.235 96.120 96.210 +0.090 66,218 501,235 -3,987  
Total Volume and Open Interest 556,811 3,715,304 +15,273  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230823 95.83 95.84 95.83 95.84 unch 12,815 221,882 +78  
Dec23 230823 95.70 95.72 95.69 95.72 +0.02 26,445 218,259 +4,501  
Mar24 230823 95.63 95.66 95.62 95.65 +0.02 20,265 147,376 +8,064  
Jun24 230823 95.63 95.66 95.62 95.66 +0.03 12,665 128,738 -1,687  
Sep24 230823 95.70 95.74 95.69 95.73 +0.03 10,497 92,739 +1,119  
Dec24 230823 95.79 95.85 95.79 95.85 +0.05 8,177 67,222 -236  
Mar25 230823 95.88 95.94 95.88 95.94 +0.05 2,857 43,469 +232  
Jun25 230823 95.96 96.02 95.96 96.02 +0.05 5,487 33,338 +688  
Sep25 230823 96.01 96.08 96.01 96.08 +0.05 263 1,494 +73  
Dec25 230823 96.03 96.10 96.03 96.10 +0.05 24 1,066 +0  
Total Volume and Open Interest 99,579 956,659 +12,806  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230823 95.74 95.81 95.72 95.81 +0.07 87,240 1,023,846 +4,192  
Dec23 230823 95.75 95.79 95.75 95.79 +0.07 0 2 +0  
Total Volume and Open Interest 87,240 1,023,848 +4,192  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230823 96.09 96.13 96.08 96.13 +0.04 125,396 774,192 +20,671  
Dec23 230823 96.14 96.14 96.14 96.14 +0.04        
Total Volume and Open Interest 125,396 774,192 +20,671  
Gold(CMX) Weekly Monthly
Aug23 230823 1909.6 1918.5 1909.6 1918.5 +22.1 876 554 +508 Hover/Click
Oct23 230823 1909.1 1931.3 1909.1 1929.9 +21.8 6,045 32,991 -340 Hover/Click
Dec23 230823 1926.8 1949.7 1926.2 1948.1 +22.1 138,109 366,841 -2,649 Hover/Click
Feb24 230823 1946.6 1969.4 1946.6 1968.1 +22.2 1,366 15,506 +664 Hover/Click
Apr24 230823 1967.7 1987.3 1966.6 1986.9 +22.2 147 7,348 -38 Hover/Click
Jun24 230823 1987.1 2006.7 1986.0 2005.9 +22.0 119 2,778 -40 Hover/Click
Aug24 230823 2022.1 2023.8 2022.0 2023.8 +21.9 23 1,246 +18 Hover/Click
Oct24 230823 2026.0 2040.6 2026.0 2040.6 +21.7 9 100 +2 Hover/Click
Dec24 230823 2039.7 2058.5 2039.7 2057.4 +21.1 5 747 +3 Hover/Click
Feb25 230823 2074.3 2074.3 2074.3 2074.3 +21.1 2 5 +2 Hover/Click
Apr25 230823 2089.2 2089.2 2089.2 2089.2 +21.1 2 4 +0 Hover/Click
Jun25 230823 2105.1 2105.1 2105.1 2105.1 +21.1 0 292 +0 Hover/Click
Total Volume and Open Interest 147,976 431,947 -1,494  
Silver(CMX) Weekly Monthly
Sep23 230823 2348.5 2443.0 2347.5 2439.2 +94.2 66,428 46,801 -4,177 Hover/Click
Dec23 230823 2379.5 2475.0 2379.0 2471.0 +94.7 18,187 81,909 +4,524 Hover/Click
Mar24 230823 2429.5 2508.5 2429.5 2505.4 +94.5 1,319 5,361 +643 Hover/Click
May24 230823 2520.5 2530.0 2520.0 2529.7 +94.8 793 2,313 +542 Hover/Click
Jul24 230823 2470.0 2553.2 2470.0 2553.2 +94.8 1 547 -1 Hover/Click
Sep24 230823 2573.0 2577.8 2572.0 2577.8 +94.8 0 152 +0 Hover/Click
Dec24 230823 2606.0 2609.5 2606.0 2608.2 +94.8 0 68 +0 Hover/Click
Total Volume and Open Interest 86,825 137,895 +1,544  
Platinum(NYMEX) Weekly Monthly
Oct23 230823 926.6 943.0 925.8 938.2 +12.7 14,561 76,165 -80 Hover/Click
Jan24 230823 932.6 948.0 932.6 943.9 +12.7 338 6,871 +120 Hover/Click
Apr24 230823 941.0 953.2 939.8 950.3 +12.5 60 614 +12 Hover/Click
Jul24 230823 956.6 956.6 956.6 956.6 +12.6 0 45 +0 Hover/Click
Total Volume and Open Interest 14,963 83,723 +51  
Palladium(NYMEX) Weekly Monthly
Sep23 230823 1260.50 1302.50 1259.00 1281.40 +16.60 3,603 11,555 -866 Hover/Click
Dec23 230823 1265.00 1303.00 1263.00 1282.70 +15.80 1,608 9,324 +622 Hover/Click
Mar24 230823 1291.80 1291.80 1291.80 1291.80 +16.30 2 44 +0 Hover/Click
Total Volume and Open Interest 5,214 20,934 -243  
Copper(CMX) Weekly Monthly
Sep23 230823 375.80 381.55 375.70 380.85 +5.15 59,303 61,467 -4,870 Hover/Click
Dec23 230823 379.00 384.25 378.85 383.75 +4.90 27,908 101,821 +1,619 Hover/Click
Mar24 230823 380.85 386.00 380.85 385.55 +4.85 3,777 34,319 +257 Hover/Click
May24 230823 383.45 386.75 382.95 386.45 +4.85 1,066 8,987 +60 Hover/Click
Jul24 230823 384.85 387.20 383.45 387.05 +4.80 103 1,258 -38 Hover/Click
Total Volume and Open Interest 93,443 215,715 -2,599  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230823 34349 34593 34340 34522 +178 144,074 97,195 -1,779 Hover/Click
Dec23 230823 34703 34921 34682 34853 +176 587 1,122 +252 Hover/Click
Mar24 230823 35238 35238 35158 35158 +178 5 41 +5 Hover/Click
Jun24 230823 35129 35129 35129 35129 +180 0 2 +0 Hover/Click
Total Volume and Open Interest 144,666 98,360 -1,522  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230823 4400.00 4476.25 4399.50 4447.00 +47.75 1,361,470 2,194,361 -15,897 Hover/Click
Dec23 230823 4449.00 4524.50 4448.00 4495.50 +48.25 3,933 31,669 +572 Hover/Click
Mar24 230823 4505.00 4574.25 4501.00 4546.75 +48.50 70 2,375 +29 Hover/Click
Jun24 230823 4571.00 4606.25 4571.00 4598.00 +48.50 5 1,309 +2 Hover/Click
Total Volume and Open Interest 1,365,912 2,232,352 -14,960  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230823 14959.75 15356.75 14957.25 15195.50 +237.00 641,685 254,424 -3,731 Hover/Click
Dec23 230823 15152.25 15543.00 15146.00 15384.50 +240.75 2,110 9,702 +118 Hover/Click
Mar24 230823 15429.00 15743.50 15351.00 15586.00 +240.50 124 387 +7 Hover/Click
Total Volume and Open Interest 643,919 264,639 -3,606  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230823 2576.20 2605.40 2568.30 2602.90 +28.50 13,013 38,117 -2,534 Hover/Click
Dec23 230823 2611.20 2622.60 2600.50 2620.80 +28.40       Hover/Click
Mar24 230823 2640.20 2640.20 2640.20 2640.20 +28.60       Hover/Click
Total Volume and Open Interest 13,013 38,117 -2,534  
Volatility Index(CBOE)
Aug23 230816 16.25 16.60 15.95 16.28 +0.11 77,338 60,667 -10,037  
Sep23 230823 17.90 17.92 17.03 17.29 -0.61 73,538 184,937 -4,403  
Oct23 230823 18.66 18.70 18.00 18.20 -0.49 32,492 67,003 +885  
Nov23 230823 19.06 19.06 18.56 18.73 -0.32 13,180 33,942 -642  
Total Volume and Open Interest 135,964 359,111 -3,408  
S & P 600(CME)
Sep23 230823 1209.60 1210.70 1209.60 1209.60 +12.70 0 539 +0  
Dec23 230823 1222.50 1222.50 1222.50 1222.50 +12.80        
Total Volume and Open Interest 0 539 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230823 1857.00 1879.30 1852.00 1875.20 +18.60 184,558 516,677 -2,145 Hover/Click
Dec23 230823 1876.40 1898.60 1871.20 1894.10 +18.60 1,429 3,031 +305 Hover/Click
Mar24 230823 1912.00 1914.40 1912.00 1912.00 +19.00 0 17 +0 Hover/Click
Total Volume and Open Interest 185,987 519,725 -1,840  
Nikkei 225(CME)
Sep23 230823 31770 32205 31700 32005 +240 7,926 17,456 +478  
Dec23 230823 31770 32040 31555 31855 +250 39 64 +1  
Total Volume and Open Interest 7,965 17,520 +479  
Nikkei 225(SGX) Weekly Monthly
Sep23 230823 31905 32025 31690 31965 +50 33,525 134,353 -583  
Dec23 230823 31585 31735 31470 31735 +50 356 10,231 -24  
Mar24 230823 31670 31670 31670 31670 +45 0 581 +0  
Total Volume and Open Interest 33,888 155,912 -605  
Nikkei 225 Mini(JPX)
Sep23 230823 31930 32025 31690 31970 +50 824,682 455,290 -624  
Dec23 230823 31690 31790 31460 31730 +40 44,640 29,222 +369  
Mar24 230823 31625 31720 31395 31670 +50 1,464 4,674 -4  
Total Volume and Open Interest 885,605 536,576 +678  
Nikkei 225(JPX)
Sep23 230823 31930 32030 31690 31970 +50 47,489 210,567 +922  
Dec23 230823 31700 31790 31460 31730 +40 888 45,991 +302  
Mar24 230823 31470 31670 31410 31670 +50 6 6,585 +0  
Total Volume and Open Interest 48,394 311,338 +1,025  
Nikkei 225(CME) Yen
Sep23 230823 31760 32200 31695 31995 +235 26,431 52,060 +219  
Dec23 230823 31675 31935 31475 31765 +235 21 438 -14  
Mar24 230823 31715 31715 31715 31715 +235        
Total Volume and Open Interest 26,452 52,499 +205  
Nikkei 225(CME) e-Mini Yen
Sep23 230823 31995 31995 31995 31995 +235        
Dec23 230823 31765 31765 31765 31765 +235        
Mar24 230823 31715 31715 31715 31715 +235        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep23 230823 7276.0 7315.0 7241.0 7265.0 +5.0 52,247 176,457 +4,556  
Oct23 230823 7312.0 7312.0 7284.5 7284.5 +5.5 20 7 +7  
Nov23 230823 7303.5 7303.5 7303.5 7303.5 +6.5        
Dec23 230823 7316.0 7316.0 7316.0 7316.0 +4.0 0 21 +0  
Mar24 230823 7383.0 7383.0 7383.0 7383.0 +3.0        
Jun24 230823 7289.5 7289.5 7289.5 7289.5 +5.0        
Total Volume and Open Interest 52,267 176,486 -36,915  
Hang Seng Index(HKFE) Weekly Monthly
Aug23 230823 17751 17990 17589 17864 +126 140,597 120,623 +4,219  
Sep23 230823 17740 17948 17548 17820 +115 3,890 12,613 +921  
Oct23 230823 17890 17890 17890 17890 +126 1 1,110 +0  
Total Volume and Open Interest 145,798 146,904 +5,170  
DAX(EUREX) Weekly Monthly
Sep23 230823 15738.0 15866.0 15711.0 15772.0 +26.0 48,541 65,393 -3,323  
Dec23 230823 15946.0 15989.0 15891.0 15923.0 +24.0 119 118 +7  
Mar24 230823 16083.0 16083.0 16083.0 16083.0 +20.0 0 10 -1  
Total Volume and Open Interest        
Mini-DAX(EUREX)
Sep23 230823 15736.0 15866.0 15710.0 15772.0 +26.0 38,239 11,739 -525  
Dec23 230823 15976.0 16000.0 15888.0 15923.0 +24.0 45 117 +14  
Mar24 230823 16224.0 16224.0 15931.0 16083.0 +20.0 2 4 +2  
Total Volume and Open Interest 38,286 11,860 -509  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230823 4267 4307 4259 4280 +7 656,944 2,944,980 -53,361  
Dec23 230823 4320 4337 4290 4308 +7 12,087 95,726 +9,308  
Mar24 230823 4338 4338 4338 4338 +5 1 14,397 +0  
Total Volume and Open Interest 669,032 3,071,314 -44,053  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230823 10939 11033 10909 10991 +95 18,639 141,109 -1,310  
Dec23 230823 11030 11049 11023 11029 +96 8 803 +0  
Mar24 230823 10950 10976 10950 10976 +93 0 100 +0  
Total Volume and Open Interest 18,647 142,012 -1,310  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230823 7267.00 7357.50 7267.00 7331.00 +49.00 75,998 547,391 +789  
Dec23 230823 7359.00 7391.00 7357.00 7389.00 +46.50 5 883 +1  
Mar24 230823 7426.50 7426.50 7426.50 7426.50 +39.00 0 261 +0  
Total Volume and Open Interest 76,004 549,530 +791  
SPI 200(SFE) Weekly Monthly
Sep23 230823 7080.0 7121.0 7050.0 7092.0 +16.0 35,355 263,298 +1,979  
Dec23 230823 7150.0 7150.0 7137.0 7137.0 +16.0 0 499 +0  
Mar24 230823 7103.0 7103.0 7103.0 7103.0 +16.0        
Total Volume and Open Interest 35,355 263,924 +1,979  
FTSE MIB(ISE)
Sep23 230823 28300.00 28460.00 28210.00 28327.00 +86.00 14,818 90,411 -459  
Dec23 230823 28390.00 28470.00 28250.00 28354.00 +86.00 97 1,260 +66  
Mar24 230823 28249.00 28249.00 28249.00 28249.00 +86.00        
Total Volume and Open Interest 14,915 91,671 -393  
KOSPI 200(KFE)
Sep23 230823 328.65 330.35 328.00 329.65 +0.70 223,760 294,911 +6,245  
Dec23 230823 330.60 332.00 329.75 331.25 +0.65 608 34,159 +969  
Mar24 230823 330.60 331.20 329.50 330.80 +0.80 13 23,983 +105  
Total Volume and Open Interest 224,381 379,366 +7,319  
GSCI(CME) Weekly Monthly
Sep23 230823 578.20 579.30 572.45 578.20 unch 15 621 -1  
Oct23 230823 575.70 575.70 575.70 575.70 unch        
Nov23 230823 573.20 573.20 573.20 573.20 -5.00        
Total Volume and Open Interest 15 621 -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