Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu August 24, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep23 230824 1359.50 1370.75 1352.00 1365.75 +6.25 8,855 25,549 -1,063 Hover/Click
Nov23 230824 1360.00 1373.00 1356.50 1371.75 +11.25 108,534 315,202 -1,902 Hover/Click
Jan24 230824 1370.75 1384.50 1368.00 1383.50 +12.50 22,422 81,437 +1,569 Hover/Click
Mar24 230824 1374.50 1388.75 1373.00 1387.50 +12.75 13,569 103,458 +1,426 Hover/Click
May24 230824 1378.50 1391.00 1376.00 1389.75 +12.25 8,338 73,308 +862 Hover/Click
Jul24 230824 1380.25 1389.75 1375.75 1389.00 +11.75 4,098 37,336 +208 Hover/Click
Aug24 230824 1360.50 1367.50 1355.25 1367.00 +10.50 448 2,235 +78 Hover/Click
Sep24 230824 1315.50 1322.25 1311.75 1322.25 +8.50 234 1,248 -36 Hover/Click
Nov24 230824 1295.25 1304.00 1291.75 1303.00 +8.00 2,101 23,904 +517 Hover/Click
Jan25 230824 1304.00 1309.00 1298.75 1308.25 +8.25 14 485 +4 Hover/Click
Mar25 230824 1297.25 1297.25 1288.75 1297.25 +8.25 8 27 +3 Hover/Click
May25 230824 1292.25 1292.25 1292.25 1292.25 +8.25 0 1,050 +0 Hover/Click
Jul25 230824 1293.75 1293.75 1293.75 1293.75 +8.25 0 94 +0 Hover/Click
Aug25 230824 1283.00 1283.00 1283.00 1283.00 +8.25       Hover/Click
Total Volume and Open Interest 168,622 665,704 +1,667  
Soybean Meal(CBOT) Weekly Monthly
Sep23 230824 414.50 424.30 414.00 422.70 +9.70 29,972 42,981 -6,812 Hover/Click
Oct23 230824 405.70 416.90 405.10 415.60 +11.10 29,829 69,906 +1,797 Hover/Click
Dec23 230824 402.00 413.80 401.00 412.30 +11.30 68,102 205,853 +665 Hover/Click
Jan24 230824 397.20 409.10 397.20 407.80 +10.60 22,905 58,658 -1,170 Hover/Click
Mar24 230824 390.20 400.90 390.00 400.00 +9.80 10,814 39,101 +239 Hover/Click
May24 230824 385.20 395.10 385.10 394.20 +9.00 5,532 30,582 +181 Hover/Click
Jul24 230824 384.10 393.30 384.10 392.40 +8.00 2,473 16,105 +60 Hover/Click
Aug24 230824 384.80 389.90 384.50 389.20 +7.60 326 3,135 +54 Hover/Click
Sep24 230824 380.80 385.70 380.70 385.20 +7.20 141 2,224 +16 Hover/Click
Oct24 230824 375.70 380.30 375.70 379.90 +6.80 106 1,577 +6 Hover/Click
Total Volume and Open Interest 170,442 473,793 -4,978  
Soybean Oil(CBOT) Weekly Monthly
Sep23 230824 66.18 66.40 64.74 65.54 -0.61 40,356 47,344 -9,445 Hover/Click
Oct23 230824 64.30 64.54 62.89 63.68 -0.64 43,354 58,935 +3,783 Hover/Click
Dec23 230824 62.97 63.20 61.63 62.18 -0.79 76,924 195,012 +294 Hover/Click
Jan24 230824 62.25 62.42 61.00 61.50 -0.76 16,882 63,545 -195 Hover/Click
Mar24 230824 61.56 61.71 60.38 60.79 -0.81 10,665 43,424 +1,215 Hover/Click
May24 230824 61.09 61.18 59.89 60.25 -0.84 3,937 30,217 +302 Hover/Click
Jul24 230824 60.58 60.58 59.35 59.65 -0.87 3,106 26,023 +117 Hover/Click
Aug24 230824 59.07 59.77 58.61 58.89 -0.85 167 2,885 +24 Hover/Click
Sep24 230824 59.00 59.00 57.82 58.08 -0.79 179 2,350 -19 Hover/Click
Oct24 230824 57.53 57.53 56.96 57.22 -0.74 177 2,011 +1 Hover/Click
Total Volume and Open Interest 196,607 481,020 -3,478  
Canola(WCE) Weekly Monthly
Nov23 230824 803.5 813.2 800.0 809.9 +3.4 28,174 140,518 -2,904 Hover/Click
Jan24 230824 810.2 819.9 807.1 816.9 +3.6 10,361 85,764 +2,696 Hover/Click
Mar24 230824 812.7 822.2 810.4 819.5 +4.3 3,554 23,191 +1,699 Hover/Click
May24 230824 810.7 820.0 810.2 818.4 +5.1 635 9,993 -122 Hover/Click
Jul24 230824 805.2 813.9 805.2 812.6 +4.7 134 4,218 +84 Hover/Click
Total Volume and Open Interest 42,898 267,252 +1,475  
Corn(CBOT) Weekly Monthly
Sep23 230824 476.25 480.50 468.50 472.25 -4.00 72,976 195,844 -7,815 Hover/Click
Dec23 230824 490.50 494.50 483.50 488.25 -2.25 130,499 660,982 +287 Hover/Click
Mar24 230824 504.00 507.75 498.00 503.00 -0.75 29,208 187,817 +2,259 Hover/Click
May24 230824 511.50 515.25 506.00 510.75 -0.50 11,960 67,711 +2,115 Hover/Click
Jul24 230824 515.25 518.50 510.25 514.50 -0.25 10,199 83,225 +1,392 Hover/Click
Sep24 230824 508.50 509.50 503.50 507.25 +0.25 2,828 32,995 +673 Hover/Click
Dec24 230824 507.00 510.00 505.25 508.75 +1.00 5,847 67,564 +1,022 Hover/Click
Mar25 230824 519.75 519.75 515.75 519.00 +1.25 31 2,209 +0 Hover/Click
May25 230824 522.25 524.50 521.25 524.25 +1.75 1 124 +0 Hover/Click
Jul25 230824 525.50 526.00 522.50 525.25 +1.75 6 260 -2 Hover/Click
Total Volume and Open Interest 263,667 1,301,339 -93  
Wheat(CBOT) Weekly Monthly
Sep23 230824 614.75 615.00 598.25 604.00 -8.50 26,011 57,699 -5,422 Hover/Click
Dec23 230824 642.25 642.50 626.50 631.75 -8.00 42,768 200,237 +4,815 Hover/Click
Mar24 230824 666.50 668.00 653.00 658.00 -7.50 8,874 63,655 +835 Hover/Click
May24 230824 680.75 683.25 669.25 674.00 -7.00 4,690 26,744 +657 Hover/Click
Jul24 230824 687.50 689.50 677.00 681.25 -6.00 1,791 24,588 -304 Hover/Click
Sep24 230824 697.25 697.75 686.50 690.50 -5.25 648 3,815 -104 Hover/Click
Total Volume and Open Interest 85,001 385,630 +490  
Wheat(KCBT) Weekly Monthly
Sep23 230824 754.50 756.50 746.25 753.00 -2.00 8,818 22,948 -1,794 Hover/Click
Dec23 230824 763.25 765.75 755.00 762.50 -1.25 15,464 104,959 +2,064 Hover/Click
Mar24 230824 766.50 770.50 760.25 767.75 -1.50 5,382 39,247 +535 Hover/Click
May24 230824 770.75 773.00 763.00 770.50 -1.50 1,908 14,815 +405 Hover/Click
Jul24 230824 751.25 754.75 744.75 752.00 -0.50 399 6,947 +126 Hover/Click
Sep24 230824 753.00 756.25 747.00 754.75 -0.25 96 1,254 +36 Hover/Click
Dec24 230824 762.50 762.50 756.25 762.50 -0.50 19 1,026 +0 Hover/Click
Total Volume and Open Interest 32,086 191,367 +1,372  
Wheat(MGE) Weekly Monthly
Sep23 230824 782.75 789.75 771.75 774.75 -9.75 3,565 12,393 -1,869 Hover/Click
Dec23 230824 801.00 809.75 796.25 799.25 -4.00 9,033 28,792 +2,192 Hover/Click
Mar24 230824 814.50 823.00 811.00 814.00 -3.00 3,170 10,821 +1,260 Hover/Click
May24 230824 825.75 829.75 820.00 823.25 -2.00 756 1,549 +151 Hover/Click
Jul24 230824 833.25 833.25 825.25 828.00 -1.50 258 621 +72 Hover/Click
Sep24 230824 815.50 815.50 815.25 815.25 +1.75 53 458 +33 Hover/Click
Total Volume and Open Interest 16,840 54,793 +1,841  
Oats(CBOT) Weekly Monthly
Sep23 230824 441.75 469.50 441.50 466.00 +21.50 138 807 -8 Hover/Click
Dec23 230824 470.50 495.50 465.75 489.50 +19.00 381 3,081 -5 Hover/Click
Mar24 230824 490.75 506.50 490.75 502.50 +20.00 12 326 +3 Hover/Click
May24 230824 500.00 500.00 500.00 500.00 +14.75 0 77 +0 Hover/Click
Total Volume and Open Interest 531 4,356 -10  
Rough Rice(CBOT) Weekly Monthly
Sep23 230824 15.40 15.76 15.40 15.72 +0.28 611 3,680 -456 Hover/Click
Nov23 230824 15.80 16.16 15.78 16.10 +0.29 585 5,710 +436 Hover/Click
Jan24 230824 16.09 16.36 16.09 16.36 +0.27 61 278 -29 Hover/Click
Mar24 230824 16.63 16.66 16.63 16.64 +0.26 55 166 +41 Hover/Click
Total Volume and Open Interest 1,313 9,839 -7  
Live Cattle(CME) Weekly Monthly
Aug23 230824 177.900 180.080 177.600 179.850 +1.800 1,137 4,859 -724 Hover/Click
Oct23 230824 178.535 180.900 178.130 180.735 +2.050 22,491 125,806 -1,830 Hover/Click
Dec23 230824 182.700 184.700 182.285 184.535 +1.600 11,288 77,402 +1,560 Hover/Click
Feb24 230824 187.050 188.735 186.685 188.600 +1.400 5,206 39,265 +723 Hover/Click
Apr24 230824 190.050 191.700 189.830 191.580 +1.330 3,647 27,441 +513 Hover/Click
Jun24 230824 184.150 185.785 183.985 185.650 +1.270 1,593 18,360 +261 Hover/Click
Total Volume and Open Interest 45,937 301,127 +564  
Feeder Cattle(CME) Weekly Monthly
Aug23 230824 245.350 246.700 245.150 246.500 +1.465 1,204 5,105 -370 Hover/Click
Sep23 230824 248.750 251.200 248.450 250.750 +2.170 3,586 11,480 -519 Hover/Click
Oct23 230824 251.035 253.650 250.750 253.250 +2.370 5,032 19,407 +86 Hover/Click
Nov23 230824 252.100 254.685 251.830 254.350 +2.350 2,346 9,075 -165 Hover/Click
Jan24 230824 251.650 253.750 251.080 253.500 +2.170 695 7,305 +80 Hover/Click
Mar24 230824 252.800 255.000 252.535 254.830 +1.930 267 2,457 +71 Hover/Click
Apr24 230824 256.000 257.950 255.700 257.800 +1.700 70 1,298 +22 Hover/Click
Total Volume and Open Interest 13,296 57,556 -759  
Lean Hogs(CME) Weekly Monthly
Oct23 230824 78.350 80.800 78.250 80.480 +1.930 19,927 79,495 -818 Hover/Click
Dec23 230824 71.000 72.250 70.780 71.900 +0.850 12,023 58,907 +941 Hover/Click
Feb24 230824 75.400 76.280 75.150 75.950 +0.570 4,907 30,776 -432 Hover/Click
Apr24 230824 80.730 81.450 80.450 81.200 +0.450 1,955 17,573 +90 Hover/Click
May24 230824 85.480 85.850 85.100 85.580 +0.350 14 846 -2  
Jun24 230824 92.180 92.900 91.930 92.600 +0.370 786 8,553 +134 Hover/Click
Jul24 230824 92.630 93.300 92.380 93.100 +0.420 256 1,809 +14 Hover/Click
Aug24 230824 92.350 92.500 91.680 92.400 +0.500 126 854 +1 Hover/Click
Total Volume and Open Interest 40,078 199,914 -23  
Class III Milk(CME) Weekly Monthly
Aug23 230824 17.20 17.21 17.19 17.19 -0.05 203 4,960 +4 Hover/Click
Sep23 230824 18.42 18.87 18.42 18.76 +0.37 940 4,951 -196 Hover/Click
Oct23 230824 17.94 18.31 17.81 18.20 +0.45 368 3,673 +164 Hover/Click
Nov23 230824 18.07 18.24 17.92 18.19 +0.30 53 2,003 +3 Hover/Click
Dec23 230824 18.15 18.19 18.07 18.15 +0.16 47 1,734 -19 Hover/Click
Jan24 230824 18.25 18.25 18.24 18.24 +0.09 3 834 +2 Hover/Click
Feb24 230824 18.23 18.23 18.15 18.20 +0.14 0 741 +0 Hover/Click
Mar24 230824 18.25 18.25 18.25 18.25 unch 1 586 +0 Hover/Click
Apr24 230824 18.30 18.30 18.30 18.30 unch 2 391 +1 Hover/Click
May24 230824 18.35 18.35 18.35 18.35 unch 1 358 +0 Hover/Click
Jun24 230824 18.35 18.35 18.35 18.35 unch 0 420 +0 Hover/Click
Jul24 230824 18.52 18.52 18.52 18.52 unch 0 209 +0 Hover/Click
Aug24 230824 18.50 18.50 18.50 18.50 unch 0 255 +0 Hover/Click
Total Volume and Open Interest 1,618 21,773 -41  
Cocoa(ICE) Weekly Monthly
Sep23 230824 3328 3399 3298 3363 +40 3,368 6,666 -1,740 Hover/Click
Dec23 230824 3424 3465 3389 3435 +12 20,446 146,412 +1,039 Hover/Click
Mar24 230824 3431 3473 3401 3443 +12 8,299 72,094 +1,504 Hover/Click
May24 230824 3423 3461 3393 3430 +7 3,055 23,392 +977 Hover/Click
Jul24 230824 3407 3445 3383 3416 +6 1,470 16,717 +137 Hover/Click
Sep24 230824 3372 3415 3372 3388 +3 264 6,315 +3 Hover/Click
Dec24 230824 3333 3372 3331 3345 -1 35 2,197 +11 Hover/Click
Total Volume and Open Interest 36,956 274,285 +1,939  
Coffee "C"(ICE) Weekly Monthly
Sep23 230824 153.80 154.25 151.40 153.00 +0.05 4,495 1,655 -2,359 Hover/Click
Dec23 230824 154.30 156.25 152.00 154.30 +0.40 19,525 116,272 +505 Hover/Click
Mar24 230824 155.80 157.30 153.40 155.30 +0.20 6,494 35,356 -254 Hover/Click
May24 230824 156.50 158.00 154.10 156.10 +0.15 3,075 18,498 +492 Hover/Click
Jul24 230824 157.15 158.45 154.80 156.75 +0.10 728 5,634 +146 Hover/Click
Sep24 230824 157.85 159.05 155.95 157.45 unch 162 4,232 +42 Hover/Click
Total Volume and Open Interest 34,758 191,006 -1,277  
Orange Juice(ICE) Weekly Monthly
Sep23 230824 319.70 325.30 314.00 315.55 -3.50 1,024 2,249 -649 Hover/Click
Nov23 230824 311.50 318.35 306.55 308.05 -3.30 1,185 6,679 +729 Hover/Click
Jan24 230824 300.95 305.00 295.60 296.75 -3.70 16 599 +4 Hover/Click
Mar24 230824 290.00 292.00 285.75 286.85 -3.10 2 110 -1 Hover/Click
May24 230824 277.60 277.60 277.60 277.60 -3.10 0 24 +0 Hover/Click
Jul24 230824 266.70 266.70 266.70 266.70 -3.10       Hover/Click
Total Volume and Open Interest 2,227 9,661 +83  
Sugar #11(ICE) Weekly Monthly
Oct23 230824 23.99 24.37 23.64 24.29 +0.44 54,251 376,443 -4,783 Hover/Click
Mar24 230824 24.32 24.70 23.99 24.63 +0.45 34,023 249,929 -2,389 Hover/Click
May24 230824 23.25 23.59 22.95 23.51 +0.41 12,441 115,616 -57 Hover/Click
Jul24 230824 22.44 22.73 22.22 22.65 +0.31 7,541 96,856 +10 Hover/Click
Oct24 230824 22.06 22.31 21.86 22.23 +0.26 3,024 53,368 +1,089 Hover/Click
Mar25 230824 21.82 22.06 21.68 21.98 +0.21 1,529 25,575 -10 Hover/Click
May25 230824 20.38 20.53 20.34 20.46 +0.14 743 7,902 +32 Hover/Click
Jul25 230824 19.56 19.67 19.52 19.61 +0.10 608 7,782 -422 Hover/Click
Total Volume and Open Interest 115,314 944,221 -6,258  
London Cocoa(LCE) Weekly Monthly
Sep23 230824 2699 2742 2699 2731 +29 1,416 41,178 -336 Hover/Click
Dec23 230824 2716 2755 2714 2742 +22 5,223 84,691 -710 Hover/Click
Mar24 230824 2682 2712 2673 2702 +23 3,532 110,479 +1,223 Hover/Click
May24 230824 2627 2659 2625 2652 +24 1,987 33,256 -178 Hover/Click
Jul24 230824 2574 2607 2572 2599 +23 1,007 26,662 +432 Hover/Click
Sep24 230824 2553 2585 2549 2576 +22 399 11,830 +58 Hover/Click
Dec24 230824 2521 2552 2517 2541 +18 166 7,115 +20 Hover/Click
Total Volume and Open Interest 13,730 317,335 +509  
London Sugar(LCE) Weekly Monthly
Oct23 230824 693.20 696.30 686.00 693.40 -0.10 3,221 32,474 -655 Hover/Click
Dec23 230824 674.20 681.50 669.10 679.80 +5.10 3,046 28,958 -423 Hover/Click
Mar24 230824 665.70 675.10 661.40 673.90 +8.10 1,615 15,103 +117 Hover/Click
May24 230824 652.10 660.70 648.60 659.80 +7.40 494 10,538 +4 Hover/Click
Aug24 230824 628.90 636.10 625.90 635.90 +6.60 91 3,507 -3 Hover/Click
Total Volume and Open Interest 8,491 95,487 -954  
Cotton(ICE) Weekly Monthly
Oct23 230824 86.77 86.94 85.99 86.09 -0.12 3 81 -1 Hover/Click
Dec23 230824 85.94 86.59 85.53 86.09 +0.27 11,076 122,920 -1,199 Hover/Click
Mar24 230824 85.70 86.48 85.44 86.04 +0.35 2,894 43,424 +179 Hover/Click
May24 230824 85.60 86.39 85.36 86.01 +0.41 791 11,664 +1 Hover/Click
Jul24 230824 85.28 85.92 84.94 85.60 +0.48 287 7,817 -4 Hover/Click
Oct24 230824 81.29 81.29 81.29 81.29 +0.59       Hover/Click
Total Volume and Open Interest 15,349 201,232 -1,087  
Crude Oil(NYM) Weekly Monthly
Oct23 230824 78.57 79.28 77.59 79.05 +0.16 287,489 343,880 +3,113 Hover/Click
Nov23 230824 78.30 78.95 77.32 78.66 +0.07 102,496 188,278 +2,260 Hover/Click
Dec23 230824 78.04 78.60 77.03 78.26 -0.02 99,799 222,700 +2,530 Hover/Click
Jan24 230824 77.71 78.27 76.75 77.87 -0.09 32,185 84,977 +2,416 Hover/Click
Feb24 230824 77.40 77.90 76.45 77.48 -0.14 19,352 51,739 +1,033 Hover/Click
Mar24 230824 77.00 77.57 76.13 77.11 -0.18 20,215 66,433 -1,090 Hover/Click
Apr24 230824 76.59 77.21 75.84 76.76 -0.19 3,866 36,287 +654 Hover/Click
May24 230824 76.57 76.87 75.73 76.42 -0.21 2,601 24,613 +145 Hover/Click
Jun24 230824 76.12 76.54 75.19 76.07 -0.23 33,862 135,711 +835 Hover/Click
Jul24 230824 75.59 76.16 74.91 75.70 -0.25 1,313 28,772 -8 Hover/Click
Aug24 230824 75.17 75.42 74.94 75.33 -0.27 741 18,863 +224 Hover/Click
Sep24 230824 74.66 75.44 74.23 74.98 -0.29 6,182 43,206 +2,137 Hover/Click
Oct24 230824 74.65 74.65 74.34 74.63 -0.31 1,137 21,349 +201 Hover/Click
Nov24 230824 74.35 74.35 73.94 74.29 -0.33 816 21,844 +87 Hover/Click
Dec24 230824 74.00 74.48 73.28 73.95 -0.35 28,181 122,646 +576 Hover/Click
Jan25 230824 73.57 73.57 73.23 73.57 -0.37 186 16,318 +49 Hover/Click
Total Volume and Open Interest 653,453 1,620,368 -731  
e-miNY Crude Oil(NYM)
Oct23 230824 78.600 79.250 77.575 79.050 +0.150 7,297 1,504 +69  
Nov23 230824 78.300 78.950 77.325 78.650 +0.050 746 184 +72  
Dec23 230824 78.025 78.575 77.075 78.250 -0.025 89 396 +5  
Jan24 230824 77.575 78.225 76.775 77.875 -0.075 7 64 -4  
Feb24 230824 77.225 77.625 76.750 77.475 -0.150 0 14 +0  
Mar24 230824 77.200 77.525 76.150 77.100 -0.200 11 11 +0  
Apr24 230824 76.750 77.175 75.850 76.750 -0.200 5 13 +1  
May24 230824 76.325 76.825 75.900 76.425 -0.200 0 2 +0  
Jun24 230824 76.075 76.075 75.700 76.075 -0.225 1 30 +1  
Jul24 230824 75.300 75.700 75.300 75.700 -0.250 0 10 +0  
Total Volume and Open Interest 8,159 2,302 +144  
NY Harbor ULSD(NYM) Weekly Monthly
Sep23 230824 311.48 315.86 309.95 315.64 +2.73 22,168 36,695 -2,786 Hover/Click
Oct23 230824 308.93 313.22 307.38 312.71 +2.50 49,631 86,609 +3,443 Hover/Click
Nov23 230824 301.17 304.74 299.73 304.41 +2.20 21,506 42,945 +1,247 Hover/Click
Dec23 230824 291.12 294.44 289.93 294.05 +1.78 18,131 48,634 +477 Hover/Click
Jan24 230824 285.94 288.69 284.49 288.33 +1.55 7,313 23,476 +1,337 Hover/Click
Feb24 230824 281.94 283.95 279.98 283.63 +1.28 6,581 15,773 +35 Hover/Click
Mar24 230824 277.66 278.70 274.89 278.40 +1.12 3,874 16,915 +200 Hover/Click
Apr24 230824 271.67 272.87 269.47 272.64 +1.02 3,272 12,380 +88 Hover/Click
May24 230824 267.02 269.41 266.21 269.15 +0.95 1,409 4,836 +76 Hover/Click
Jun24 230824 265.86 267.05 263.65 266.70 +0.83 1,972 15,176 -104 Hover/Click
Jul24 230824 264.45 265.94 262.79 265.64 +0.68 382 2,741 +47 Hover/Click
Aug24 230824 263.06 264.91 262.13 264.78 +0.51 201 1,570 +15 Hover/Click
Sep24 230824 264.00 264.20 261.59 263.95 +0.32 242 6,557 +60 Hover/Click
Oct24 230824 263.00 263.00 262.14 262.85 +0.16 67 1,058 +29 Hover/Click
Total Volume and Open Interest 137,311 333,182 +4,069  
RBOB Gasoline(NYM) Weekly Monthly
Sep23 230824 277.26 280.00 272.66 278.00 +1.12 29,835 43,738 -5,188 Hover/Click
Oct23 230824 255.65 259.11 252.72 258.10 +2.15 52,209 115,876 +5,058 Hover/Click
Nov23 230824 245.04 247.92 242.59 247.19 +1.74 26,313 69,356 +680 Hover/Click
Dec23 230824 237.05 238.60 234.02 238.10 +1.40 21,309 52,755 -1,043 Hover/Click
Jan24 230824 231.27 233.35 229.27 233.11 +1.24 9,759 34,597 +934 Hover/Click
Feb24 230824 231.53 231.65 227.70 231.58 +1.15 2,756 13,784 -165 Hover/Click
Mar24 230824 232.17 232.19 228.49 232.14 +0.96 2,154 15,177 +88 Hover/Click
Apr24 230824 250.46 251.87 247.89 250.66 -0.23 1,837 8,753 +497 Hover/Click
May24 230824 249.15 250.18 247.51 250.18 -0.24 1,221 3,521 +330 Hover/Click
Jun24 230824 248.97 249.42 245.68 248.23 -0.30 1,197 9,447 +173 Hover/Click
Total Volume and Open Interest 149,444 375,490 +1,451  
e-miNY RBOB Gasoline(NYM)
Sep23 230824 278.00 278.00 278.00 278.00 +1.12 0 2 +0  
Oct23 230824 258.10 258.10 258.10 258.10 +2.15        
Nov23 230824 247.19 247.19 247.19 247.19 +1.74        
Dec23 230824 238.10 238.10 238.10 238.10 +1.40        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Sep23 230824 2.484 2.565 2.425 2.519 +0.022 111,965 55,433 -14,115 Hover/Click
Oct23 230824 2.583 2.680 2.529 2.636 +0.044 101,074 193,054 +11,774 Hover/Click
Nov23 230824 3.046 3.144 2.984 3.093 +0.049 39,551 202,229 +643 Hover/Click
Dec23 230824 3.546 3.621 3.477 3.565 +0.023 19,492 75,906 +12 Hover/Click
Jan24 230824 3.791 3.852 3.722 3.813 +0.023 22,598 93,192 +807 Hover/Click
Feb24 230824 3.721 3.776 3.656 3.738 +0.017 5,836 37,095 -262 Hover/Click
Mar24 230824 3.414 3.471 3.368 3.436 +0.010 10,361 81,392 +1,268 Hover/Click
Apr24 230824 3.106 3.152 3.068 3.125 +0.015 9,968 71,809 -71 Hover/Click
May24 230824 3.090 3.140 3.060 3.114 +0.013 6,174 41,116 -97 Hover/Click
Jun24 230824 3.188 3.237 3.166 3.214 +0.010 1,817 17,161 -100 Hover/Click
Jul24 230824 3.296 3.339 3.275 3.318 +0.007 1,491 19,147 +41 Hover/Click
Aug24 230824 3.344 3.378 3.321 3.359 +0.006 986 15,872 +196 Hover/Click
Sep24 230824 3.327 3.359 3.301 3.341 +0.006 1,666 18,728 -365 Hover/Click
Oct24 230824 3.403 3.443 3.386 3.423 +0.007 2,537 41,342 -568 Hover/Click
Nov24 230824 3.791 3.829 3.783 3.813 +0.004 820 13,830 -198 Hover/Click
Dec24 230824 4.247 4.276 4.240 4.264 +0.002 764 16,894 -216 Hover/Click
Total Volume and Open Interest 343,380 1,160,461 -998  
Brent Crude Oil(ICE) Weekly Monthly
Oct23 230824 82.95 83.62 81.97 83.36 +0.15 287,351 301,125 -28,472 Hover/Click
Nov23 230824 82.59 83.23 81.61 82.92 +0.08 257,836 480,179 +9,086 Hover/Click
Dec23 230824 82.37 82.92 81.33 82.57 +0.02 201,072 367,242 +10,202 Hover/Click
Jan24 230824 82.06 82.58 81.02 82.21 -0.02 79,249 149,210 +4,318 Hover/Click
Feb24 230824 81.66 82.23 80.71 81.84 -0.06 34,929 118,660 -19 Hover/Click
Mar24 230824 81.30 81.87 80.40 81.48 -0.09 29,944 110,765 +3,191 Hover/Click
Apr24 230824 80.99 81.54 80.11 81.14 -0.12 14,020 40,458 +1,953 Hover/Click
May24 230824 80.79 81.23 79.83 80.81 -0.15 10,675 44,497 +1,458 Hover/Click
Jun24 230824 80.36 80.91 79.54 80.48 -0.17 36,145 123,710 +2,987 Hover/Click
Jul24 230824 80.26 80.58 79.29 80.15 -0.19 3,420 29,614 +47 Hover/Click
Aug24 230824 79.78 80.24 79.06 79.82 -0.20 2,087 23,441 +580 Hover/Click
Sep24 230824 79.52 79.95 78.67 79.49 -0.23 6,952 33,684 +162 Hover/Click
Oct24 230824 79.50 79.50 78.93 79.18 -0.25 2,229 18,730 -95 Hover/Click
Nov24 230824 79.30 79.30 78.61 78.86 -0.27 938 16,189 +22 Hover/Click
Total Volume and Open Interest 1,053,565 2,246,970 +13,578  
Gas Oil(ICE) Weekly Monthly
Sep23 230824 905.75 920.25 900.00 916.75 +3.75 48,288 128,370 -4,047 Hover/Click
Oct23 230824 893.75 905.25 888.25 901.50 +1.25 59,199 145,450 +9,517 Hover/Click
Nov23 230824 865.00 875.00 860.50 871.25 unch 26,945 76,968 +1,300 Hover/Click
Dec23 230824 834.25 842.00 829.00 838.50 -1.00 33,257 118,153 +685 Hover/Click
Jan24 230824 819.75 826.00 813.75 823.00 -1.25 9,601 33,639 -509 Hover/Click
Feb24 230824 809.50 815.00 803.00 811.50 -1.50 4,953 35,129 -409 Hover/Click
Mar24 230824 798.50 803.00 792.75 800.25 -1.75 6,028 37,658 -362 Hover/Click
Apr24 230824 785.25 792.25 782.50 789.75 -1.75 1,549 17,434 +211 Hover/Click
May24 230824 779.75 785.75 776.50 782.75 -2.00 1,523 12,872 -233 Hover/Click
Jun24 230824 774.75 780.00 769.50 776.50 -1.75 6,484 37,000 -760 Hover/Click
Total Volume and Open Interest 204,567 723,188 +6,250  
WTI Crude Oil(ICE) Weekly Monthly
Oct23 230824 78.63 79.29 77.62 79.05 +0.16 43,515 92,620 -1,416 Hover/Click
Nov23 230824 78.36 78.95 77.35 78.66 +0.07 51,140 59,838 +2,821 Hover/Click
Dec23 230824 77.92 78.59 77.05 78.26 -0.02 52,176 112,863 +354 Hover/Click
Jan24 230824 78.03 78.09 76.76 77.87 -0.09 23,886 23,151 +849 Hover/Click
Feb24 230824 77.73 77.73 76.47 77.48 -0.14 10,884 13,801 +494 Hover/Click
Mar24 230824 77.29 77.29 76.24 77.11 -0.18 6,734 19,116 +46 Hover/Click
Apr24 230824 76.66 76.89 76.66 76.76 -0.19 859 7,874 +34 Hover/Click
May24 230824 76.42 76.42 76.42 76.42 -0.21 614 7,855 +243 Hover/Click
Jun24 230824 76.29 76.29 75.95 76.07 -0.23 5,095 48,585 -255 Hover/Click
Jul24 230824 75.70 75.70 75.70 75.70 -0.25 668 10,504 +446 Hover/Click
Aug24 230824 75.33 75.33 75.33 75.33 -0.27 645 9,498 +425 Hover/Click
Sep24 230824 74.84 74.98 74.84 74.98 -0.29 1,205 18,129 +795 Hover/Click
Oct24 230824 74.63 74.63 74.63 74.63 -0.31 810 6,691 +810 Hover/Click
Nov24 230824 74.29 74.29 74.29 74.29 -0.33 800 7,773 +705 Hover/Click
Dec24 230824 73.79 74.03 73.79 73.95 -0.35 5,082 55,098 +1,810 Hover/Click
Jan25 230824 73.57 73.57 73.57 73.57 -0.37 50 7,363 +50 Hover/Click
Total Volume and Open Interest 207,063 563,454 +9,968  
US Dollar Index(ICE) Weekly Monthly
Sep23 230824 103.275 103.965 103.190 103.920 +0.588 16,277 32,216 +2,864 Hover/Click
Dec23 230824 102.900 103.600 102.900 103.565 +0.563 145 1,711 +19 Hover/Click
Mar24 230824 103.145 103.145 103.145 103.145 +0.563 1 10 +1 Hover/Click
Total Volume and Open Interest 16,423 33,938 +2,884  
Australian Dollar(CME) Weekly Monthly
Sep23 230824 64.85 64.93 64.18 64.27 -0.49 69,484 223,093 +3,479 Hover/Click
Dec23 230824 65.09 65.14 64.40 64.49 -0.49 370 3,479 +73 Hover/Click
Mar24 230824 64.69 65.34 64.69 64.69 -0.50 0 114 +0 Hover/Click
Total Volume and Open Interest 69,974 226,955 +3,538  
British Pound(CME) Weekly Monthly
Sep23 230824 127.22 127.31 125.92 126.09 -1.09 74,444 214,027 +1,123 Hover/Click
Dec23 230824 127.18 127.28 125.92 126.08 -1.08 1,013 12,156 -28 Hover/Click
Mar24 230824 127.02 127.24 125.95 126.06 -1.07 4 203 -2 Hover/Click
Total Volume and Open Interest 76,395 228,179 +853  
Canadian Dollar(CME) Weekly Monthly
Sep23 230824 73.94 74.05 73.61 73.69 -0.18 53,538 160,857 -1,640 Hover/Click
Dec23 230824 74.11 74.13 73.71 73.79 -0.18 131 4,469 -26 Hover/Click
Mar24 230824 73.87 74.20 73.87 73.89 -0.18 0 398 +0 Hover/Click
Jun24 230824 74.03 74.28 73.90 73.95 -0.16 3 89 +2 Hover/Click
Total Volume and Open Interest 53,679 166,147 -1,661  
Japanese Yen(CME) Weekly Monthly
Sep23 230824 69.32 69.41 68.75 68.81 -0.55 87,448 242,747 -3,838 Hover/Click
Dec23 230824 70.38 70.42 69.77 69.82 -0.55 995 3,840 +59 Hover/Click
Mar24 230824 71.18 71.50 70.90 70.90 -0.56 1 100 +1 Hover/Click
Total Volume and Open Interest 88,472 246,923 -3,777  
Swiss Franc(CME) Weekly Monthly
Sep23 230824 114.22 114.44 113.23 113.33 -0.88 12,779 43,187 +130 Hover/Click
Dec23 230824 115.33 115.55 114.37 114.45 -0.89 16 839 +0 Hover/Click
Mar24 230824 115.73 116.74 115.64 115.65 -0.90 1 126 +0 Hover/Click
Total Volume and Open Interest 12,807 44,326 +133  
EuroFX(CME) Weekly Monthly
Sep23 230824 108.77 108.89 108.17 108.21 -0.52 195,338 729,753 -11,165 Hover/Click
Dec23 230824 109.26 109.36 108.66 108.70 -0.51 1,701 10,650 +112 Hover/Click
Mar24 230824 109.70 109.91 109.27 109.27 -0.50 121 1,825 +0 Hover/Click
Total Volume and Open Interest 198,362 750,486 -10,553  
Mexican Peso(CME) Weekly Monthly
Sep23 230824 592.75 594.25 590.75 592.88 +0.63 41,399 225,695 -497 Hover/Click
Dec23 230824 582.63 584.25 581.25 583.25 +0.88 116 3,095 +61 Hover/Click
Total Volume and Open Interest 41,515 228,801 -436  
Brazilian Real(CME) Weekly Monthly
Sep23 230824 206.50 206.50 204.30 205.00 -0.45 12,667 45,478 +2,959 Hover/Click
Oct23 230824 204.60 205.55 203.50 204.15 -0.45 1,015 1,088 +190  
Nov23 230824 204.40 204.75 202.65 203.20 -0.50 3 7 +2  
Dec23 230824 202.55 202.55 202.55 202.55 -0.45 0 3 +0 Hover/Click
Total Volume and Open Interest 13,685 46,576 +3,151  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230824 120~090 120~230 119~220 119~270 -0~120 379,429 1,193,319 -55,324 Hover/Click
Dec23 230824 120~150 120~270 119~280 120~010 -0~110 82,989 238,067 +58,689 Hover/Click
Mar24 230824 120~200 120~200 120~190 120~200 -0~110 0 3 +0 Hover/Click
Total Volume and Open Interest 462,418 1,431,389 +3,365  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230824 109~270 109~315 109~165 109~190 -0~100 1,396,508 4,528,694 -55,197 Hover/Click
Dec23 230824 110~090 110~140 109~315 110~015 -0~095 183,687 382,472 +82,309 Hover/Click
Mar24 230824 110~245 110~245 110~240 110~245 -0~095 0 11 +0 Hover/Click
Total Volume and Open Interest 1,580,195 4,911,177 +27,112  
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230824 105~300 106~004 105~230 105~250 -0~070 1,158,583 5,195,158 -135,495 Hover/Click
Dec23 230824 106~140 106~166 106~070 106~094 -0~062 267,570 615,482 +158,135 Hover/Click
Mar24 230824 107~014 107~014 107~014 107~014 -0~062       Hover/Click
Total Volume and Open Interest 1,426,153 5,810,640 +22,640  
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230824 101~110 101~112 101~072 101~076 -0~044 626,078 3,676,983 -123,477 Hover/Click
Dec23 230824 101~242 101~251 101~206 101~215 -0~041 190,503 309,507 +120,089 Hover/Click
Mar24 230824 102~082 102~082 102~082 102~082 -0~040 0 2 +0 Hover/Click
Total Volume and Open Interest 816,581 3,986,492 -3,388  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230824 94.410 94.420 94.400 94.410 unch 25,955 170,330 +4,607  
Dec23 230824 94.200 94.220 94.165 94.190 +0.005 37,262 212,551 -2,547  
Mar24 230824 94.185 94.225 94.150 94.190 +0.010 29,405 171,870 -755  
Jun24 230824 94.300 94.350 94.255 94.310 +0.015 26,162 123,790 -669  
Sep24 230824 94.485 94.555 94.440 94.510 +0.020 23,234 95,842 -617  
Dec24 230824 94.715 94.790 94.655 94.735 +0.020 33,356 184,609 +1,916  
Mar25 230824 94.910 94.990 94.850 94.930 +0.020 24,962 76,134 -1,823  
Jun25 230824 95.065 95.145 95.015 95.085 +0.020 19,449 91,804 +1,928  
Sep25 230824 95.205 95.275 95.155 95.220 +0.025 13,731 43,719 +1,836  
Dec25 230824 95.315 95.380 95.265 95.335 +0.025 12,026 70,358 +924  
Mar26 230824 95.410 95.470 95.365 95.430 +0.030 7,510 59,907 -243  
Jun26 230824 95.490 95.540 95.445 95.510 +0.035 4,059 39,175 -108  
Sep26 230824 95.555 95.600 95.515 95.575 +0.040 2,488 18,014 -162  
Dec26 230824 95.605 95.660 95.575 95.635 +0.045 2,285 25,904 -159  
Mar27 230824 95.660 95.715 95.640 95.695 +0.050 1,653 17,379 +42  
Jun27 230824 95.710 95.765 95.690 95.745 +0.055 1,486 7,875 -60  
Sep27 230824 95.740 95.805 95.735 95.785 +0.060 507 4,604 +32  
Dec27 230824 95.765 95.830 95.760 95.815 +0.065 131 5,132 +9  
Total Volume and Open Interest 266,273 1,594,069 +4,466  
Ultra T-Bond(CBOT)
Sep23 230824 126~11 126~29 125~19 125~25 -0~15 353,857 1,357,925 -74,983  
Dec23 230824 127~31 128~16 127~07 127~13 -0~13 131,087 307,343 +73,047  
Mar24 230824 128~19 128~19 128~19 128~19 -0~13        
Total Volume and Open Interest 484,944 1,665,268 -1,936  
Ultra 10-Yr T-Note(CBOT)
Sep23 230824 114~170 114~240 114~025 114~055 -0~115 385,781 1,781,990 -40,943  
Dec23 230824 115~035 115~105 114~210 114~240 -0~110 103,893 121,323 +58,158  
Mar24 230824 114~170 114~170 114~170 114~170 -0~110        
Total Volume and Open Interest 489,674 1,903,313 +17,215  
30 Day Federal Funds(CBOT)
Aug23 230824 94.670 94.673 94.670 94.673 +0.003 4,599 383,139 -819  
Sep23 230824 94.660 94.660 94.650 94.655 -0.005 26,650 117,597 +4,779  
Oct23 230824 94.635 94.640 94.620 94.625 -0.015 49,057 394,455 -3,531  
Nov23 230824 94.565 94.565 94.535 94.545 -0.020 29,990 227,671 +481  
Dec23 230824 94.575 94.575 94.540 94.545 -0.030 12,230 80,220 -750  
Jan24 230824 94.585 94.585 94.550 94.555 -0.035 33,926 135,792 +677  
Total Volume and Open Interest 203,206 1,584,796 -2,295  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230824 146.52 146.80 146.49 146.80 +0.24 857 16,434 -295 Hover/Click
Dec23 230824 145.75 146.03 145.75 146.03 +0.28 2 12 +2 Hover/Click
Mar24 230824 146.03 146.03 146.03 146.03 +0.28       Hover/Click
Total Volume and Open Interest 859 16,446 -293  
Euro-Buxl(EUREX)
Sep23 230824 133.12 134.54 132.46 132.62 unch 59,857 218,291 -965  
Dec23 230824 133.20 134.32 132.54 132.56 unch 2,763 14,697 +1,916  
Mar24 230824 132.58 132.58 132.58 132.58 +0.26 0 4 +0  
Total Volume and Open Interest 62,620 232,992 +951  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230824 132.76 133.36 132.34 132.49 -0.07 497,712 1,208,088 -1,804 Hover/Click
Dec23 230824 132.22 132.76 131.81 131.93 -0.07 3,399 24,597 +2,129 Hover/Click
Mar24 230824 132.86 132.88 132.16 132.16 +0.06       Hover/Click
Total Volume and Open Interest 501,111 1,232,685 +325  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230824 115.98 116.26 115.77 115.88 -0.03 619,324 1,373,738 +84,692 Hover/Click
Dec23 230824 117.28 117.52 117.11 117.17 -0.03 9,760 22,411 +8,835 Hover/Click
Mar24 230824 116.64 116.64 116.64 116.64 +0.04 0 1 +0 Hover/Click
Total Volume and Open Interest 629,084 1,396,150 +93,527  
Euro-Schatz(EUREX)
Sep23 230824 105.13 105.23 105.07 105.12 -0.02 326,000 1,824,373 +9,733  
Dec23 230824 105.51 105.58 105.43 105.47 -0.03 12,484 22,245 +12,128  
Mar24 230824 105.79 105.79 105.79 105.79 -0.02        
Total Volume and Open Interest 338,484 1,846,618 +21,861  
3-Mth Euribor(EUREX)
Sep23 230824 96.170 96.170 96.170 96.170 +0.005 0 69 +0  
Dec23 230824 96.135 96.135 96.135 96.135 +0.010 0 19 +0  
Mar24 230824 96.215 96.215 96.215 96.215 unch 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230824 94~20 94~30 94~05 94~19 +0~19 217,043 513,414 -1,179 Hover/Click
Dec23 230824 94~24 95~04 94~12 94~26 +0~20 54,864 54,865 +35,896 Hover/Click
Total Volume and Open Interest 271,907 568,279 +34,717  
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 230824 96.165 96.180 96.160 96.170 +0.005 47,169 563,596 -8,670  
Dec23 230824 96.125 96.150 96.120 96.135 +0.010 66,194 556,553 +799  
Mar24 230824 96.215 96.245 96.195 96.215 +0.005 60,666 505,922 +4,687  
Total Volume and Open Interest 540,107 3,716,804 +1,500  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230824 95.84 95.86 95.83 95.85 +0.01 11,621 221,656 -226  
Dec23 230824 95.72 95.75 95.72 95.73 +0.01 20,470 222,834 +4,575  
Mar24 230824 95.65 95.71 95.65 95.68 +0.03 15,175 148,429 +1,053  
Jun24 230824 95.66 95.72 95.66 95.70 +0.04 14,802 131,155 +2,417  
Sep24 230824 95.73 95.80 95.73 95.78 +0.05 14,511 98,595 +5,856  
Dec24 230824 95.84 95.93 95.84 95.90 +0.05 5,966 67,607 +385  
Mar25 230824 95.93 96.02 95.93 96.00 +0.06 5,384 44,980 +1,511  
Jun25 230824 96.02 96.11 96.02 96.09 +0.07 1,562 32,479 -859  
Sep25 230824 96.13 96.16 96.13 96.16 +0.08 311 1,681 +187  
Dec25 230824 96.19 96.19 96.19 96.19 +0.09 0 1,066 +0  
Total Volume and Open Interest 89,802 971,558 +14,899  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230824 95.81 95.91 95.80 95.89 +0.08 123,831 1,020,771 -3,075  
Dec23 230824 95.89 95.89 95.88 95.88 +0.09 0 2 +0  
Total Volume and Open Interest 123,831 1,020,773 -3,075  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230824 96.13 96.22 96.12 96.19 +0.06 100,028 763,515 -10,677  
Dec23 230824 96.21 96.21 96.21 96.21 +0.07        
Total Volume and Open Interest 100,028 763,515 -10,677  
Gold(CMX) Weekly Monthly
Aug23 230824 1920.0 1920.8 1918.2 1918.2 -0.3 46 201 -353 Hover/Click
Oct23 230824 1927.5 1932.9 1920.9 1928.5 -1.4 5,199 32,649 -342 Hover/Click
Dec23 230824 1944.9 1951.3 1939.2 1947.1 -1.0 131,088 364,675 -2,166 Hover/Click
Feb24 230824 1965.3 1970.9 1960.0 1967.2 -0.9 2,969 15,961 +455 Hover/Click
Apr24 230824 1984.0 1990.0 1978.8 1986.2 -0.7 1,502 7,470 +122 Hover/Click
Jun24 230824 2006.5 2008.7 1997.5 2005.5 -0.4 512 3,049 +271 Hover/Click
Aug24 230824 2023.3 2023.7 2023.3 2023.5 -0.3 53 1,292 +46 Hover/Click
Oct24 230824 2040.4 2040.4 2040.4 2040.4 -0.2 6 102 +2 Hover/Click
Dec24 230824 2056.2 2057.3 2056.1 2057.3 -0.1 0 747 +0 Hover/Click
Feb25 230824 2074.2 2074.2 2074.2 2074.2 -0.1 0 5 +0 Hover/Click
Apr25 230824 2089.1 2089.1 2089.1 2089.1 -0.1 0 4 +0 Hover/Click
Jun25 230824 2105.0 2105.0 2105.0 2105.0 -0.1 185 477 +185 Hover/Click
Total Volume and Open Interest 142,582 430,239 -1,708  
Silver(CMX) Weekly Monthly
Sep23 230824 2439.5 2442.0 2411.5 2423.0 -16.2 53,824 43,083 -3,718 Hover/Click
Dec23 230824 2470.0 2474.0 2445.0 2457.5 -13.5 18,493 84,429 +2,520 Hover/Click
Mar24 230824 2501.0 2507.0 2479.5 2492.3 -13.1 759 5,401 +40 Hover/Click
May24 230824 2519.0 2524.5 2508.0 2516.8 -12.9 185 2,242 -71 Hover/Click
Jul24 230824 2541.5 2544.0 2540.5 2540.5 -12.7 49 546 -1 Hover/Click
Sep24 230824 2577.5 2590.5 2565.1 2565.1 -12.7 38 158 +6 Hover/Click
Dec24 230824 2596.0 2596.5 2595.5 2595.5 -12.7 23 78 +10 Hover/Click
Total Volume and Open Interest 73,540 136,680 -1,215  
Platinum(NYMEX) Weekly Monthly
Oct23 230824 936.2 948.0 930.1 943.0 +4.8 18,707 74,601 -1,564 Hover/Click
Jan24 230824 942.3 953.1 936.0 949.2 +5.3 665 6,996 +125 Hover/Click
Apr24 230824 948.4 958.9 944.0 955.2 +4.9 132 661 +47 Hover/Click
Jul24 230824 961.4 961.4 961.4 961.4 +4.8 10 45 +0 Hover/Click
Total Volume and Open Interest 19,519 82,331 -1,392  
Palladium(NYMEX) Weekly Monthly
Sep23 230824 1283.50 1288.50 1232.00 1244.60 -36.80 4,929 10,010 -1,545 Hover/Click
Dec23 230824 1289.00 1289.00 1236.00 1248.60 -34.10 2,966 10,175 +851 Hover/Click
Mar24 230824 1281.50 1281.50 1257.30 1257.30 -34.50 27 46 +2 Hover/Click
Total Volume and Open Interest 7,922 20,242 -692  
Copper(CMX) Weekly Monthly
Sep23 230824 381.05 381.25 376.45 377.10 -3.75 75,207 49,450 -12,017 Hover/Click
Dec23 230824 383.65 383.90 378.60 379.35 -4.40 42,540 108,909 +7,088 Hover/Click
Mar24 230824 385.30 385.65 380.75 381.35 -4.20 4,351 34,556 +237 Hover/Click
May24 230824 386.15 386.50 381.70 382.40 -4.05 794 9,024 +37 Hover/Click
Jul24 230824 384.70 384.70 383.15 383.20 -3.85 258 1,382 +124 Hover/Click
Total Volume and Open Interest 124,401 211,645 -4,070  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230824 34576 34737 34099 34140 -382 139,805 96,015 -1,180 Hover/Click
Dec23 230824 34880 35063 34431 34471 -382 243 1,150 +28 Hover/Click
Mar24 230824 35030 35342 34776 34776 -382 0 41 +0 Hover/Click
Jun24 230824 34773 35275 34773 34773 -356 0 2 +0 Hover/Click
Total Volume and Open Interest 140,048 97,208 -1,152  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230824 4470.50 4485.50 4378.50 4386.00 -61.00 1,375,651 2,194,426 +65 Hover/Click
Dec23 230824 4519.75 4534.50 4427.00 4434.00 -61.50 5,213 31,464 -205 Hover/Click
Mar24 230824 4577.50 4583.25 4479.25 4485.00 -61.75 115 2,392 +17 Hover/Click
Jun24 230824 4536.00 4625.00 4536.00 4536.00 -62.00 11 1,305 -4 Hover/Click
Total Volume and Open Interest 1,380,991 2,232,226 -126  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230824 15333.00 15418.00 14817.00 14862.00 -333.50 623,728 253,040 -1,384 Hover/Click
Dec23 230824 15520.75 15607.50 15005.00 15048.25 -336.25 1,858 9,860 +158 Hover/Click
Mar24 230824 15686.00 15802.50 15219.25 15250.75 -335.25 78 394 +7 Hover/Click
Total Volume and Open Interest 625,688 263,420 -1,219  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230824 2605.10 2617.30 2572.90 2575.70 -27.20 12,663 37,818 -299 Hover/Click
Dec23 230824 2595.70 2633.10 2595.70 2595.70 -25.10 1 1 +1 Hover/Click
Mar24 230824 2615.00 2615.00 2615.00 2615.00 -25.20       Hover/Click
Total Volume and Open Interest 12,664 37,819 -298  
Volatility Index(CBOE)
Aug23 230816 16.25 16.60 15.95 16.28 +0.11 77,338 60,667 -10,037  
Sep23 230824 16.90 18.15 16.80 18.01 +0.72 66,200 178,905 -6,032  
Oct23 230824 17.92 18.90 17.80 18.78 +0.58 32,910 67,972 +969  
Nov23 230824 18.50 19.25 18.37 19.13 +0.40 11,345 33,791 -151  
Total Volume and Open Interest 126,457 353,474 -5,637  
S & P 600(CME)
Sep23 230824 1198.20 1216.10 1198.20 1198.20 -11.40 0 539 +0  
Dec23 230824 1211.00 1211.00 1211.00 1211.00 -11.50        
Total Volume and Open Interest 0 539 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230824 1877.40 1883.70 1847.60 1850.30 -24.90 164,525 516,068 -609 Hover/Click
Dec23 230824 1896.60 1901.60 1866.40 1869.20 -24.90 280 2,960 -71 Hover/Click
Mar24 230824 1902.10 1919.30 1888.40 1888.40 -23.60 19 30 +13 Hover/Click
Total Volume and Open Interest 164,824 519,058 -667  
Nikkei 225(CME)
Sep23 230824 32175 32290 31675 31700 -305 5,359 17,390 -66  
Dec23 230824 31990 32130 31535 31545 -310 33 86 +22  
Total Volume and Open Interest 5,392 17,476 -44  
Nikkei 225(SGX) Weekly Monthly
Sep23 230824 31960 32290 31825 32210 +245 29,699 133,910 -443  
Dec23 230824 31700 32020 31600 31980 +245 64 10,253 +22  
Mar24 230824 31920 31920 31920 31920 +250 0 581 +0  
Total Volume and Open Interest 29,763 155,491 -421  
Nikkei 225 Mini(JPX)
Sep23 230824 32010 32290 31825 32220 +250 667,033 453,263 -2,027  
Dec23 230824 31775 32060 31595 32000 +270 33,944 29,015 -207  
Mar24 230824 31670 31985 31530 31920 +250 1,130 4,679 +5  
Total Volume and Open Interest 710,915 541,980 +5,404  
Nikkei 225(JPX)
Sep23 230824 32010 32290 31830 32220 +250 38,368 210,576 +9  
Dec23 230824 31770 32050 31610 32000 +270 900 46,101 +110  
Mar24 230824 31670 31920 31570 31920 +250 17 6,588 +3  
Total Volume and Open Interest 39,285 311,160 -178  
Nikkei 225(CME) Yen
Sep23 230824 32170 32285 31665 31690 -305 21,730 52,081 +21  
Dec23 230824 31950 32050 31460 31465 -300 7 439 +1  
Mar24 230824 31415 31415 31415 31415 -300        
Total Volume and Open Interest 21,737 52,521 +22  
Nikkei 225(CME) e-Mini Yen
Sep23 230824 31690 31690 31690 31690 -305        
Dec23 230824 31465 31465 31465 31465 -300        
Mar24 230824 31415 31415 31415 31415 -300        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep23 230824 7316.5 7363.5 7204.0 7230.5 -34.5 49,532 172,534 -3,923  
Oct23 230824 7319.0 7319.0 7249.5 7249.5 -35.0 2 7 +0  
Nov23 230824 7268.0 7268.0 7268.0 7268.0 -35.5        
Dec23 230824 7388.0 7388.0 7281.0 7281.0 -35.0 0 21 +0  
Mar24 230824 7347.5 7347.5 7347.5 7347.5 -35.5        
Jun24 230824 7250.0 7250.0 7250.0 7250.0 -39.5        
Total Volume and Open Interest 49,534 172,563 -3,923  
Hang Seng Index(HKFE) Weekly Monthly
Aug23 230824 17855 18257 17781 18197 +333 145,682 121,417 +794  
Sep23 230824 17814 18211 17748 18153 +333 4,887 13,908 +1,295  
Oct23 230824 18223 18223 18223 18223 +333 0 1,110 +0  
Total Volume and Open Interest 151,584 148,779 +1,875  
DAX(EUREX) Weekly Monthly
Sep23 230824 15828.0 15935.0 15587.0 15670.0 -102.0 48,891 64,188 -1,205  
Dec23 230824 16023.0 16040.0 15822.0 15822.0 -101.0 22 108 -10  
Mar24 230824 15979.0 15979.0 15979.0 15979.0 -104.0 0 10 +0  
Total Volume and Open Interest        
Mini-DAX(EUREX)
Sep23 230824 15819.0 15935.0 15582.0 15670.0 -102.0 35,332 12,125 +386  
Dec23 230824 16000.0 16078.0 15741.0 15822.0 -101.0 35 121 +4  
Mar24 230824 15979.0 15979.0 15979.0 15979.0 -104.0 1 4 +0  
Total Volume and Open Interest 35,368 12,250 +390  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230824 4300 4333 4225 4244 -36 630,162 2,925,773 -19,207  
Dec23 230824 4336 4359 4255 4271 -37 8,177 98,914 +3,188  
Mar24 230824 4302 4302 4302 4302 -36 0 14,397 +0  
Total Volume and Open Interest 638,339 3,055,295 -16,019  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230824 11030 11067 10951 10981 -10 19,725 140,452 -657  
Dec23 230824 11090 11100 10991 11017 -12 18 816 +13  
Mar24 230824 10966 10966 10966 10966 -10 0 100 +0  
Total Volume and Open Interest 19,743 141,368 -644  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230824 7343.00 7399.50 7324.50 7348.50 +17.50 68,813 550,584 +3,193  
Dec23 230824 7402.00 7431.50 7402.00 7407.00 +18.00 3 883 +0  
Mar24 230824 7445.50 7445.50 7445.50 7445.50 +19.00 0 261 +0  
Total Volume and Open Interest 68,816 552,723 +3,193  
SPI 200(SFE) Weekly Monthly
Sep23 230824 7094.0 7148.0 7078.0 7130.0 +38.0 39,521 257,461 -5,837  
Dec23 230824 7178.0 7178.0 7175.0 7175.0 +38.0 1 500 +1  
Mar24 230824 7141.0 7141.0 7141.0 7141.0 +38.0        
Total Volume and Open Interest 39,522 258,088 -5,836  
FTSE MIB(ISE)
Sep23 230824 28515.00 28620.00 28050.00 28147.00 -180.00 11,578 89,059 -1,352  
Dec23 230824 28580.00 28610.00 28115.00 28174.00 -180.00 172 1,334 +74  
Mar24 230824 28069.00 28069.00 28069.00 28069.00 -180.00        
Total Volume and Open Interest 11,750 90,393 -1,278  
KOSPI 200(KFE)
Sep23 230824 333.00 334.15 332.40 333.90 +4.25 214,854 289,099 -5,812  
Dec23 230824 334.80 335.75 334.10 335.55 +4.30 797 34,785 +626  
Mar24 230824 334.60 335.10 334.00 334.80 +4.00 0 23,979 -4  
Total Volume and Open Interest 215,651 374,179 -5,187  
GSCI(CME) Weekly Monthly
Sep23 230824 578.35 579.05 572.35 578.35 +0.15 2 620 -1  
Oct23 230824 575.85 575.85 575.85 575.85 +0.15        
Nov23 230824 578.35 578.35 578.35 578.35 +5.15        
Total Volume and Open Interest 2 620 -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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!