Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri August 25, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep23 230825 1364.00 1382.00 1361.25 1381.00 +15.25 16,285 23,290 -2,259 Hover/Click
Nov23 230825 1370.00 1390.50 1368.00 1387.75 +16.00 113,865 318,300 +3,098 Hover/Click
Jan24 230825 1381.50 1401.75 1379.75 1399.25 +15.75 24,186 82,250 +813 Hover/Click
Mar24 230825 1386.50 1405.25 1384.50 1402.50 +15.00 15,248 105,130 +1,672 Hover/Click
May24 230825 1389.00 1405.75 1387.00 1402.50 +12.75 11,882 75,852 +2,544 Hover/Click
Jul24 230825 1388.00 1403.75 1386.00 1400.25 +11.25 7,234 37,928 +592 Hover/Click
Aug24 230825 1365.25 1380.75 1364.25 1377.25 +10.25 1,221 2,179 -56 Hover/Click
Sep24 230825 1325.00 1333.50 1320.00 1330.25 +8.00 801 1,268 +20 Hover/Click
Nov24 230825 1300.00 1314.00 1299.75 1310.25 +7.25 3,910 24,869 +965 Hover/Click
Jan25 230825 1306.00 1318.50 1305.50 1315.50 +7.25 42 496 +11 Hover/Click
Mar25 230825 1307.00 1307.00 1300.75 1303.25 +6.00 12 33 +6 Hover/Click
May25 230825 1298.25 1300.75 1298.25 1298.25 +6.00 3 1,053 +3 Hover/Click
Jul25 230825 1299.75 1299.75 1299.75 1299.75 +6.00 0 94 +0 Hover/Click
Aug25 230825 1289.00 1289.00 1289.00 1289.00 +6.00       Hover/Click
Total Volume and Open Interest 194,695 673,113 +7,409  
Soybean Meal(CBOT) Weekly Monthly
Sep23 230825 423.00 426.80 420.60 422.80 +0.10 27,356 33,806 -9,175 Hover/Click
Oct23 230825 415.50 419.40 413.50 417.50 +1.90 30,351 69,688 -218 Hover/Click
Dec23 230825 412.30 416.40 410.20 415.00 +2.70 58,828 205,934 +81 Hover/Click
Jan24 230825 407.70 411.50 405.80 410.70 +2.90 17,221 59,396 +738 Hover/Click
Mar24 230825 400.10 403.10 398.20 402.40 +2.40 8,521 40,548 +1,447 Hover/Click
May24 230825 394.20 397.10 392.50 396.30 +2.10 7,175 31,635 +1,053 Hover/Click
Jul24 230825 390.80 395.30 390.70 394.20 +1.80 3,542 16,413 +308 Hover/Click
Aug24 230825 388.50 392.10 387.80 390.90 +1.70 429 3,064 -71 Hover/Click
Sep24 230825 386.70 387.20 383.80 386.40 +1.20 236 2,245 +21 Hover/Click
Oct24 230825 382.00 382.00 378.90 381.00 +1.10 179 1,629 +52 Hover/Click
Total Volume and Open Interest 154,097 468,030 -5,763  
Soybean Oil(CBOT) Weekly Monthly
Sep23 230825 65.44 67.08 65.38 66.73 +1.19 34,483 38,719 -8,625 Hover/Click
Oct23 230825 63.53 65.20 63.50 64.90 +1.22 38,451 61,918 +2,983 Hover/Click
Dec23 230825 62.00 63.64 61.93 63.36 +1.18 81,937 195,295 +283 Hover/Click
Jan24 230825 61.36 62.83 61.28 62.59 +1.09 17,869 64,348 +803 Hover/Click
Mar24 230825 60.63 62.00 60.63 61.78 +0.99 10,758 43,150 -274 Hover/Click
May24 230825 60.38 61.38 60.12 61.17 +0.92 7,464 30,891 +674 Hover/Click
Jul24 230825 59.77 60.73 59.62 60.52 +0.87 5,304 27,078 +1,055 Hover/Click
Aug24 230825 59.69 59.92 58.87 59.69 +0.80 964 3,196 +311 Hover/Click
Sep24 230825 58.85 59.05 58.05 58.78 +0.70 479 2,333 -17 Hover/Click
Oct24 230825 57.90 58.12 57.20 57.81 +0.59 572 2,071 +60 Hover/Click
Total Volume and Open Interest 199,493 478,793 -2,227  
Canola(WCE) Weekly Monthly
Nov23 230825 809.0 818.9 808.3 811.3 +1.4 17,958 141,063 +545 Hover/Click
Jan24 230825 815.2 825.7 815.2 818.5 +1.6 6,468 87,132 +1,368 Hover/Click
Mar24 230825 820.1 827.9 818.3 821.0 +1.5 1,520 23,313 +122 Hover/Click
May24 230825 819.1 825.8 816.8 819.5 +1.1 983 10,111 +118 Hover/Click
Jul24 230825 813.5 818.6 812.6 813.4 +0.8 365 4,158 -60 Hover/Click
Total Volume and Open Interest 27,543 269,243 +1,991  
Corn(CBOT) Weekly Monthly
Sep23 230825 471.25 477.00 469.00 470.75 -1.50 84,523 179,898 -15,946 Hover/Click
Dec23 230825 487.25 493.00 485.75 488.00 -0.25 137,734 665,541 +4,559 Hover/Click
Mar24 230825 502.25 507.50 500.75 502.75 -0.25 34,772 188,945 +1,128 Hover/Click
May24 230825 510.00 515.50 508.75 511.00 +0.25 12,288 69,134 +1,423 Hover/Click
Jul24 230825 514.25 519.00 512.75 514.75 +0.25 11,473 84,654 +1,429 Hover/Click
Sep24 230825 507.00 511.25 506.00 507.25 unch 1,342 33,178 +183 Hover/Click
Dec24 230825 508.00 512.50 507.50 509.00 +0.25 5,285 68,146 +582 Hover/Click
Mar25 230825 519.25 522.50 517.75 519.00 unch 120 2,286 +77 Hover/Click
May25 230825 523.75 527.00 523.25 523.75 -0.50 0 124 +0 Hover/Click
Jul25 230825 524.75 528.00 524.50 524.75 -0.50 0 260 +0 Hover/Click
Total Volume and Open Interest 287,609 1,294,794 -6,545  
Wheat(CBOT) Weekly Monthly
Sep23 230825 604.50 609.75 587.50 593.25 -10.75 22,591 53,963 -3,736 Hover/Click
Dec23 230825 632.25 637.75 615.50 621.75 -10.00 42,320 201,801 +1,564 Hover/Click
Mar24 230825 658.00 664.25 643.25 648.75 -9.25 11,669 64,841 +1,186 Hover/Click
May24 230825 676.50 680.50 660.50 665.25 -8.75 4,103 26,879 +135 Hover/Click
Jul24 230825 683.25 687.50 668.50 672.75 -8.50 2,066 24,954 +366 Hover/Click
Sep24 230825 695.50 696.25 678.25 682.50 -8.00 602 3,796 -19 Hover/Click
Total Volume and Open Interest 83,617 385,159 -471  
Wheat(KCBT) Weekly Monthly
Sep23 230825 753.00 762.50 745.50 754.00 +1.00 8,885 20,311 -2,637 Hover/Click
Dec23 230825 762.50 771.75 755.00 764.50 +2.00 16,766 104,864 -95 Hover/Click
Mar24 230825 766.25 776.25 759.75 768.75 +1.00 5,028 39,210 -37 Hover/Click
May24 230825 770.50 778.50 762.50 770.75 +0.25 2,355 15,318 +503 Hover/Click
Jul24 230825 752.00 759.25 746.75 753.50 +1.50 651 7,197 +250 Hover/Click
Sep24 230825 760.00 761.75 750.25 756.75 +2.00 53 1,250 -4 Hover/Click
Dec24 230825 760.00 768.25 758.50 764.25 +1.75 26 1,033 +7 Hover/Click
Total Volume and Open Interest 33,764 189,354 -2,013  
Wheat(MGE) Weekly Monthly
Sep23 230825 773.25 781.75 772.75 775.75 +1.00 2,682 10,784 -1,609 Hover/Click
Dec23 230825 798.75 807.25 797.50 802.00 +2.75 5,437 30,059 +1,267 Hover/Click
Mar24 230825 813.25 821.75 813.25 816.75 +2.75 1,540 11,075 +254 Hover/Click
May24 230825 822.75 831.00 822.50 826.00 +2.75 117 1,558 +9 Hover/Click
Jul24 230825 827.75 832.25 827.75 831.25 +3.25 66 649 +28 Hover/Click
Sep24 230825 815.25 825.00 815.25 818.25 +3.00 7 462 +4 Hover/Click
Total Volume and Open Interest 9,851 54,746 -47  
Oats(CBOT) Weekly Monthly
Sep23 230825 467.75 478.50 460.75 478.25 +12.25 524 958 +151 Hover/Click
Dec23 230825 494.00 504.25 485.25 501.25 +11.75 833 2,950 -131 Hover/Click
Mar24 230825 507.00 514.25 503.75 514.25 +11.75 6 328 +2 Hover/Click
May24 230825 508.75 508.75 508.75 508.75 +8.75 1 78 +1 Hover/Click
Total Volume and Open Interest 1,364 4,379 +23  
Rough Rice(CBOT) Weekly Monthly
Sep23 230825 15.72 15.88 15.64 15.68 -0.03 868 2,958 -722 Hover/Click
Nov23 230825 16.14 16.27 16.01 16.03 -0.07 1,145 6,420 +710 Hover/Click
Jan24 230825 16.44 16.50 16.31 16.31 -0.05 114 308 +30 Hover/Click
Mar24 230825 16.70 16.74 16.59 16.59 -0.05 92 216 +50 Hover/Click
Total Volume and Open Interest 2,221 9,907 +68  
Live Cattle(CME) Weekly Monthly
Aug23 230825 179.850 180.785 179.000 180.685 +0.835 772 4,461 -398 Hover/Click
Oct23 230825 180.535 181.380 179.950 181.185 +0.450 18,932 125,877 +71 Hover/Click
Dec23 230825 184.450 185.285 184.050 185.130 +0.595 9,348 78,498 +1,096 Hover/Click
Feb24 230825 188.535 189.285 188.250 189.200 +0.600 4,525 39,443 +178 Hover/Click
Apr24 230825 191.450 192.450 191.330 192.400 +0.820 2,811 27,477 +36 Hover/Click
Jun24 230825 185.630 186.500 185.400 186.450 +0.800 1,857 18,678 +318 Hover/Click
Total Volume and Open Interest 39,003 302,516 +1,389  
Feeder Cattle(CME) Weekly Monthly
Aug23 230825 246.750 247.650 246.350 247.630 +1.130 1,209 4,698 -407 Hover/Click
Sep23 230825 250.785 251.650 250.080 251.200 +0.450 3,899 11,241 -239 Hover/Click
Oct23 230825 253.250 254.150 252.800 253.985 +0.735 9,001 19,628 +221 Hover/Click
Nov23 230825 254.235 255.500 254.100 255.400 +1.050 2,413 9,208 +133 Hover/Click
Jan24 230825 253.285 254.750 253.235 254.685 +1.185 931 7,337 +32 Hover/Click
Mar24 230825 254.900 255.985 254.400 255.900 +1.070 378 2,444 -13 Hover/Click
Apr24 230825 257.850 258.880 257.400 258.850 +1.050 70 1,291 -7 Hover/Click
Total Volume and Open Interest 18,030 57,355 -201  
Lean Hogs(CME) Weekly Monthly
Oct23 230825 81.250 83.130 79.130 79.830 -0.650 24,077 79,336 -159 Hover/Click
Dec23 230825 72.450 74.530 71.280 72.030 +0.130 13,588 60,109 +1,202 Hover/Click
Feb24 230825 76.550 78.530 75.600 76.380 +0.430 3,715 30,745 -31 Hover/Click
Apr24 230825 81.200 83.480 80.750 81.480 +0.280 1,824 17,746 +173 Hover/Click
May24 230825 86.880 87.780 85.200 85.680 +0.100 20 842 -4  
Jun24 230825 92.980 94.500 92.000 92.630 +0.030 953 8,735 +182 Hover/Click
Jul24 230825 93.830 94.830 92.480 93.000 -0.100 213 1,834 +25 Hover/Click
Aug24 230825 92.500 93.850 91.750 92.100 -0.300 136 856 +2 Hover/Click
Total Volume and Open Interest 44,761 201,330 +1,416  
Class III Milk(CME) Weekly Monthly
Aug23 230825 17.20 17.21 17.20 17.21 +0.02 165 4,933 -27 Hover/Click
Sep23 230825 18.77 19.10 18.77 18.94 +0.18 735 4,827 -124 Hover/Click
Oct23 230825 18.25 18.70 18.25 18.65 +0.45 523 3,789 +116 Hover/Click
Nov23 230825 18.28 18.50 18.20 18.33 +0.14 184 2,028 +25 Hover/Click
Dec23 230825 18.15 18.39 18.15 18.34 +0.19 113 1,708 -26 Hover/Click
Jan24 230825 18.24 18.31 18.24 18.24 unch 0 834 +0 Hover/Click
Feb24 230825 18.22 18.35 18.22 18.30 +0.10 3 743 +2 Hover/Click
Mar24 230825 18.37 18.37 18.27 18.37 +0.12 5 581 -5 Hover/Click
Apr24 230825 18.32 18.32 18.30 18.30 unch 1 391 +0 Hover/Click
May24 230825 18.35 18.35 18.32 18.35 unch 0 358 +0 Hover/Click
Jun24 230825 18.40 18.40 18.35 18.35 unch 4 424 +4 Hover/Click
Jul24 230825 18.52 18.52 18.52 18.52 unch 0 209 +0 Hover/Click
Aug24 230825 18.50 18.50 18.50 18.50 unch 0 255 +0 Hover/Click
Total Volume and Open Interest 1,734 21,738 -35  
Cocoa(ICE) Weekly Monthly
Sep23 230825 3439 3440 3430 3430 +67 2,122 4,894 -1,772 Hover/Click
Dec23 230825 3448 3480 3444 3466 +31 20,385 148,004 +1,592 Hover/Click
Mar24 230825 3452 3488 3452 3477 +34 10,802 72,989 +895 Hover/Click
May24 230825 3440 3474 3439 3466 +36 4,479 24,608 +1,216 Hover/Click
Jul24 230825 3426 3458 3426 3454 +38 1,197 17,062 +345 Hover/Click
Sep24 230825 3398 3427 3398 3425 +37 137 6,311 -4 Hover/Click
Dec24 230825 3373 3381 3373 3380 +35 77 2,235 +38 Hover/Click
Total Volume and Open Interest 39,245 276,631 +2,346  
Coffee "C"(ICE) Weekly Monthly
Sep23 230825 154.00 154.00 151.75 151.75 -1.25 1,085 1,457 -198 Hover/Click
Dec23 230825 153.75 155.45 150.80 153.15 -1.15 16,375 118,286 +2,014 Hover/Click
Mar24 230825 154.70 156.45 152.00 154.30 -1.00 6,578 34,993 -363 Hover/Click
May24 230825 155.75 157.20 152.85 155.20 -0.90 3,954 18,803 +305 Hover/Click
Jul24 230825 156.25 157.80 153.65 155.80 -0.95 1,356 5,507 -127 Hover/Click
Sep24 230825 156.70 158.35 154.55 156.45 -1.00 426 4,398 +166 Hover/Click
Total Volume and Open Interest 30,145 192,895 +1,889  
Orange Juice(ICE) Weekly Monthly
Sep23 230825 318.85 325.40 316.20 324.05 +8.50 666 1,581 -668 Hover/Click
Nov23 230825 308.50 318.05 308.50 317.05 +9.00 841 7,161 +482 Hover/Click
Jan24 230825 298.70 305.55 298.70 305.55 +8.80 23 609 +10 Hover/Click
Mar24 230825 290.00 295.60 289.70 295.60 +8.75 4 113 +3 Hover/Click
May24 230825 281.30 287.10 281.00 287.10 +9.50 0 24 +0 Hover/Click
Jul24 230825 276.20 276.20 276.20 276.20 +9.50       Hover/Click
Total Volume and Open Interest 1,534 9,488 -173  
Sugar #11(ICE) Weekly Monthly
Oct23 230825 24.29 24.89 24.10 24.83 +0.54 111,444 369,526 -6,917 Hover/Click
Mar24 230825 24.64 25.22 24.45 25.16 +0.53 62,285 246,792 -3,137 Hover/Click
May24 230825 23.55 23.98 23.35 23.94 +0.43 31,346 111,609 -4,007 Hover/Click
Jul24 230825 22.66 22.98 22.50 22.95 +0.30 10,095 97,100 +244 Hover/Click
Oct24 230825 22.26 22.53 22.10 22.50 +0.27 4,327 53,965 +597 Hover/Click
Mar25 230825 21.90 22.25 21.89 22.22 +0.24 1,700 25,651 +76 Hover/Click
May25 230825 20.39 20.62 20.37 20.61 +0.15 730 7,934 +32 Hover/Click
Jul25 230825 19.54 19.67 19.50 19.66 +0.05 375 7,749 -33 Hover/Click
Total Volume and Open Interest 222,574 931,080 -13,141  
London Cocoa(LCE) Weekly Monthly
Sep23 230825 2735 2786 2734 2782 +51 733 40,769 -409 Hover/Click
Dec23 230825 2746 2800 2745 2796 +54 4,464 84,321 -370 Hover/Click
Mar24 230825 2705 2758 2704 2753 +51 3,399 110,762 +283 Hover/Click
May24 230825 2656 2706 2656 2701 +49 1,642 33,236 -20 Hover/Click
Jul24 230825 2615 2655 2613 2649 +50 1,043 26,946 +284 Hover/Click
Sep24 230825 2597 2633 2596 2627 +51 388 11,858 +28 Hover/Click
Dec24 230825 2567 2592 2561 2590 +49 131 7,148 +33 Hover/Click
Total Volume and Open Interest 11,837 317,200 -135  
London Sugar(LCE) Weekly Monthly
Oct23 230825 693.20 710.00 688.60 709.40 +16.00 6,554 31,558 -916 Hover/Click
Dec23 230825 681.20 697.60 676.60 696.80 +17.00 6,197 28,717 -241 Hover/Click
Mar24 230825 674.90 689.00 670.90 688.30 +14.40 3,376 15,833 +730 Hover/Click
May24 230825 659.60 670.70 656.80 670.20 +10.40 991 10,695 +157 Hover/Click
Aug24 230825 635.70 644.20 634.10 643.70 +7.80 104 3,542 +35 Hover/Click
Total Volume and Open Interest 17,292 95,251 -236  
Cotton(ICE) Weekly Monthly
Oct23 230825 86.05 87.68 86.05 87.51 +1.42 23 90 +9 Hover/Click
Dec23 230825 85.98 87.49 85.73 87.31 +1.22 15,281 122,431 -489 Hover/Click
Mar24 230825 85.93 87.29 85.68 87.19 +1.15 5,109 43,237 -187 Hover/Click
May24 230825 85.69 87.11 85.64 87.00 +0.99 1,080 11,669 +5 Hover/Click
Jul24 230825 85.67 86.48 85.67 86.27 +0.67 387 7,752 -65 Hover/Click
Oct24 230825 81.72 81.72 81.72 81.72 +0.43       Hover/Click
Total Volume and Open Interest 22,358 200,698 -534  
Crude Oil(NYM) Weekly Monthly
Oct23 230825 78.88 80.45 78.14 79.83 +0.78 378,146 330,810 -13,070 Hover/Click
Nov23 230825 78.49 79.98 77.82 79.49 +0.83 127,191 188,597 +319 Hover/Click
Dec23 230825 78.10 79.51 77.46 79.09 +0.83 112,927 226,476 +3,776 Hover/Click
Jan24 230825 77.75 79.07 77.10 78.69 +0.82 22,009 85,678 +701 Hover/Click
Feb24 230825 77.33 78.61 76.76 78.29 +0.81 15,578 53,521 +1,782 Hover/Click
Mar24 230825 77.00 78.21 76.37 77.90 +0.79 26,153 67,986 +1,553 Hover/Click
Apr24 230825 77.02 77.82 76.02 77.52 +0.76 4,001 36,093 -194 Hover/Click
May24 230825 76.71 77.41 76.24 77.16 +0.74 2,691 24,555 -58 Hover/Click
Jun24 230825 75.92 77.10 75.33 76.80 +0.73 30,463 136,154 +443 Hover/Click
Jul24 230825 76.33 76.68 75.02 76.42 +0.72 3,063 28,314 -458 Hover/Click
Aug24 230825 75.45 76.28 74.85 76.04 +0.71 1,088 19,149 +286 Hover/Click
Sep24 230825 75.26 76.00 74.31 75.67 +0.69 4,437 43,538 +332 Hover/Click
Oct24 230825 74.96 75.40 73.98 75.30 +0.67 965 21,503 +154 Hover/Click
Nov24 230825 74.65 74.95 73.77 74.95 +0.66 1,162 22,075 +231 Hover/Click
Dec24 230825 73.84 74.86 73.23 74.61 +0.66 26,811 123,569 +923 Hover/Click
Jan25 230825 73.58 74.42 73.20 74.23 +0.66 131 16,274 -44 Hover/Click
Total Volume and Open Interest 766,247 1,616,749 -3,619  
e-miNY Crude Oil(NYM)
Oct23 230825 78.875 80.450 78.150 79.825 +0.775 10,864 1,560 +56  
Nov23 230825 78.525 79.975 77.850 79.500 +0.850 711 219 +35  
Dec23 230825 78.125 79.475 77.500 79.100 +0.850 244 412 +16  
Jan24 230825 78.900 79.000 77.250 78.700 +0.825 16 67 +3  
Feb24 230825 78.475 78.500 76.925 78.300 +0.825 5 13 -1  
Mar24 230825 77.150 78.175 76.900 77.900 +0.800 12 13 +2  
Apr24 230825 77.525 77.775 76.500 77.525 +0.775 0 13 +0  
May24 230825 76.700 77.150 76.000 77.150 +0.725 5 3 +1  
Jun24 230825 75.300 76.800 75.300 76.800 +0.725 0 30 +0  
Jul24 230825 76.425 76.425 76.425 76.425 +0.725 6 14 +4  
Total Volume and Open Interest 11,868 2,417 +115  
NY Harbor ULSD(NYM) Weekly Monthly
Sep23 230825 315.33 333.74 314.71 330.75 +15.11 23,732 35,637 -1,058 Hover/Click
Oct23 230825 311.93 329.66 311.81 326.73 +14.02 49,577 89,224 +2,615 Hover/Click
Nov23 230825 303.98 318.27 303.55 315.61 +11.20 25,149 43,615 +670 Hover/Click
Dec23 230825 294.40 304.81 293.30 302.38 +8.33 19,622 49,307 +673 Hover/Click
Jan24 230825 289.45 296.56 287.67 294.54 +6.21 7,293 24,203 +727 Hover/Click
Feb24 230825 286.41 290.83 283.05 288.96 +5.33 5,332 16,304 +531 Hover/Click
Mar24 230825 279.92 284.62 277.91 283.06 +4.66 3,549 17,213 +298 Hover/Click
Apr24 230825 276.00 277.96 272.84 276.74 +4.10 2,511 12,118 -262 Hover/Click
May24 230825 271.45 273.78 269.99 272.71 +3.56 1,156 5,003 +167 Hover/Click
Jun24 230825 268.19 271.24 266.38 269.86 +3.16 1,802 15,028 -148 Hover/Click
Jul24 230825 267.68 269.23 265.42 268.52 +2.88 324 2,729 -12 Hover/Click
Aug24 230825 266.70 268.16 264.71 267.49 +2.71 224 1,534 -36 Hover/Click
Sep24 230825 266.28 267.67 266.18 266.54 +2.59 446 6,651 +94 Hover/Click
Oct24 230825 266.00 266.00 264.89 265.29 +2.44 155 1,113 +55 Hover/Click
Total Volume and Open Interest 141,723 337,432 +4,250  
RBOB Gasoline(NYM) Weekly Monthly
Sep23 230825 277.29 289.25 276.90 287.64 +9.64 25,141 38,577 -5,161 Hover/Click
Oct23 230825 256.74 265.75 256.31 264.50 +6.40 67,089 117,446 +1,570 Hover/Click
Nov23 230825 246.31 253.14 245.38 252.36 +5.17 39,549 71,091 +1,735 Hover/Click
Dec23 230825 237.30 242.69 236.00 242.21 +4.11 26,154 55,856 +3,101 Hover/Click
Jan24 230825 233.88 237.03 231.02 236.71 +3.60 7,074 35,214 +617 Hover/Click
Feb24 230825 233.90 235.33 229.61 235.01 +3.43 2,348 13,401 -383 Hover/Click
Mar24 230825 234.28 235.74 230.26 235.51 +3.37 1,919 15,147 -30 Hover/Click
Apr24 230825 252.65 254.14 248.77 253.98 +3.32 1,199 8,844 +91 Hover/Click
May24 230825 251.31 253.70 248.38 253.51 +3.33 583 3,608 +87 Hover/Click
Jun24 230825 249.44 251.64 246.50 251.51 +3.28 281 9,451 +4 Hover/Click
Total Volume and Open Interest 171,733 377,147 +1,657  
e-miNY RBOB Gasoline(NYM)
Sep23 230825 278.00 287.64 278.00 287.64 +9.64 0 2 +0  
Oct23 230825 264.50 264.50 264.50 264.50 +6.40        
Nov23 230825 252.36 252.36 252.36 252.36 +5.17        
Dec23 230825 242.21 242.21 242.21 242.21 +4.11        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Sep23 230825 2.517 2.555 2.468 2.540 +0.021 93,844 41,667 -13,766 Hover/Click
Oct23 230825 2.631 2.679 2.585 2.657 +0.021 113,802 205,868 +12,814 Hover/Click
Nov23 230825 3.087 3.154 3.045 3.135 +0.042 39,311 206,172 +3,943 Hover/Click
Dec23 230825 3.568 3.648 3.528 3.625 +0.060 16,786 76,242 +336 Hover/Click
Jan24 230825 3.797 3.898 3.776 3.876 +0.063 18,180 91,515 -1,677 Hover/Click
Feb24 230825 3.725 3.826 3.704 3.802 +0.064 7,454 37,688 +593 Hover/Click
Mar24 230825 3.410 3.501 3.402 3.485 +0.049 12,212 83,092 +1,700 Hover/Click
Apr24 230825 3.099 3.166 3.097 3.154 +0.029 10,564 72,119 +310 Hover/Click
May24 230825 3.102 3.154 3.088 3.141 +0.027 4,019 41,084 -32 Hover/Click
Jun24 230825 3.200 3.250 3.184 3.239 +0.025 1,519 17,097 -64 Hover/Click
Jul24 230825 3.301 3.361 3.293 3.345 +0.027 1,592 19,101 -46 Hover/Click
Aug24 230825 3.339 3.396 3.331 3.383 +0.024 1,034 15,749 -123 Hover/Click
Sep24 230825 3.321 3.382 3.312 3.363 +0.022 1,203 18,640 -88 Hover/Click
Oct24 230825 3.408 3.467 3.398 3.447 +0.024 3,568 41,091 -251 Hover/Click
Nov24 230825 3.797 3.841 3.790 3.831 +0.018 2,097 13,436 -394 Hover/Click
Dec24 230825 4.253 4.290 4.234 4.276 +0.012 1,126 16,306 -588 Hover/Click
Total Volume and Open Interest 336,417 1,162,462 +2,001  
Brent Crude Oil(ICE) Weekly Monthly
Oct23 230825 83.26 84.97 82.67 84.48 +1.12 361,614 267,018 -34,107 Hover/Click
Nov23 230825 82.77 84.41 82.18 83.95 +1.03 309,587 497,775 +17,596 Hover/Click
Dec23 230825 82.36 83.98 81.84 83.56 +0.99 241,926 367,978 +736 Hover/Click
Jan24 230825 81.98 83.55 81.47 83.16 +0.95 109,096 167,993 +18,783 Hover/Click
Feb24 230825 81.64 83.12 81.10 82.75 +0.91 54,627 120,045 +1,385 Hover/Click
Mar24 230825 81.30 82.72 80.73 82.35 +0.87 38,202 108,265 -2,500 Hover/Click
Apr24 230825 80.97 82.33 80.39 81.98 +0.84 9,325 41,290 +832 Hover/Click
May24 230825 80.77 81.93 80.14 81.63 +0.82 6,377 44,906 +409 Hover/Click
Jun24 230825 80.24 81.61 79.72 81.27 +0.79 31,870 125,981 +2,271 Hover/Click
Jul24 230825 80.23 81.19 79.43 80.93 +0.78 2,165 29,824 +210 Hover/Click
Aug24 230825 79.77 80.84 79.11 80.57 +0.75 986 23,555 +114 Hover/Click
Sep24 230825 79.59 80.49 78.81 80.22 +0.73 3,636 33,646 -38 Hover/Click
Oct24 230825 79.73 79.89 78.28 79.89 +0.71 271 18,841 +111 Hover/Click
Nov24 230825 79.44 79.55 79.44 79.55 +0.69 389 16,143 -46 Hover/Click
Total Volume and Open Interest 1,221,538 2,252,711 +5,741  
Gas Oil(ICE) Weekly Monthly
Sep23 230825 920.00 968.25 916.25 942.75 +26.00 51,738 123,859 -4,511 Hover/Click
Oct23 230825 904.75 949.00 901.00 925.00 +23.50 70,061 148,155 +2,705 Hover/Click
Nov23 230825 871.00 909.75 871.00 890.75 +19.50 27,303 77,530 +562 Hover/Click
Dec23 230825 838.75 868.00 838.50 855.00 +16.50 35,393 119,676 +1,523 Hover/Click
Jan24 230825 823.50 848.75 823.50 837.25 +14.25 8,981 33,917 +278 Hover/Click
Feb24 230825 812.25 837.00 812.25 825.00 +13.50 7,701 35,077 -52 Hover/Click
Mar24 230825 803.00 825.00 803.00 812.75 +12.50 8,016 38,038 +380 Hover/Click
Apr24 230825 792.25 813.00 792.25 800.75 +11.00 2,104 17,751 +317 Hover/Click
May24 230825 788.50 804.00 786.00 793.00 +10.25 3,009 12,847 -25 Hover/Click
Jun24 230825 779.00 797.00 779.00 786.50 +10.00 6,905 36,718 -282 Hover/Click
Total Volume and Open Interest 227,159 725,337 +2,149  
WTI Crude Oil(ICE) Weekly Monthly
Oct23 230825 78.91 80.46 78.18 79.83 +0.78 53,840 92,001 -619 Hover/Click
Nov23 230825 78.53 79.99 77.85 79.49 +0.83 59,937 65,437 +5,599 Hover/Click
Dec23 230825 78.18 79.50 77.50 79.09 +0.83 60,670 113,743 +880 Hover/Click
Jan24 230825 77.79 79.07 77.13 78.69 +0.82 23,011 24,637 +1,486 Hover/Click
Feb24 230825 77.39 78.61 77.39 78.29 +0.81 10,281 13,836 +35 Hover/Click
Mar24 230825 77.02 78.21 77.02 77.90 +0.79 6,974 19,943 +827 Hover/Click
Apr24 230825 77.36 77.52 77.11 77.52 +0.76 365 7,951 +77 Hover/Click
May24 230825 76.95 77.16 76.95 77.16 +0.74 223 7,913 +58 Hover/Click
Jun24 230825 76.96 76.96 76.11 76.80 +0.73 5,898 48,927 +342 Hover/Click
Jul24 230825 76.57 76.58 76.42 76.42 +0.72 360 10,805 +301 Hover/Click
Aug24 230825 76.18 76.18 75.86 76.04 +0.71 349 9,787 +289 Hover/Click
Sep24 230825 75.80 75.80 75.48 75.67 +0.69 412 18,340 +211 Hover/Click
Oct24 230825 75.30 75.30 75.30 75.30 +0.67 52 6,691 +0 Hover/Click
Nov24 230825 74.95 74.95 74.95 74.95 +0.66 50 7,773 +0 Hover/Click
Dec24 230825 74.43 74.61 74.43 74.61 +0.66 3,504 55,430 +332 Hover/Click
Jan25 230825 74.23 74.23 74.23 74.23 +0.66 0 7,363 +0 Hover/Click
Total Volume and Open Interest 227,787 573,463 +10,009  
US Dollar Index(ICE) Weekly Monthly
Sep23 230825 104.015 104.385 103.675 104.012 +0.092 19,579 31,390 -826 Hover/Click
Dec23 230825 103.695 104.040 103.420 103.652 +0.087 598 1,798 +87 Hover/Click
Mar24 230825 103.232 103.232 103.232 103.232 +0.088 0 10 +0 Hover/Click
Total Volume and Open Interest 20,177 33,199 -739  
Australian Dollar(CME) Weekly Monthly
Sep23 230825 64.23 64.47 63.85 64.24 -0.03 78,373 222,938 -155 Hover/Click
Dec23 230825 64.45 64.67 64.07 64.46 -0.03 228 3,459 -20 Hover/Click
Mar24 230825 64.67 64.77 64.61 64.67 -0.02 64 175 +61 Hover/Click
Total Volume and Open Interest 78,792 226,835 -120  
British Pound(CME) Weekly Monthly
Sep23 230825 126.04 126.56 125.50 125.97 -0.12 157,050 217,489 +3,462 Hover/Click
Dec23 230825 126.02 126.54 125.49 125.96 -0.12 2,542 12,920 +764 Hover/Click
Mar24 230825 125.59 126.19 125.51 125.96 -0.10 23 189 -14 Hover/Click
Total Volume and Open Interest 160,619 232,224 +4,045  
Canadian Dollar(CME) Weekly Monthly
Sep23 230825 73.65 73.72 73.33 73.58 -0.11 70,328 161,053 +196 Hover/Click
Dec23 230825 73.76 73.82 73.44 73.68 -0.11 404 4,607 +138 Hover/Click
Mar24 230825 73.77 73.91 73.55 73.78 -0.11 22 403 +5 Hover/Click
Jun24 230825 73.82 73.97 73.63 73.84 -0.11 0 89 +0 Hover/Click
Total Volume and Open Interest 70,849 166,508 +361  
Japanese Yen(CME) Weekly Monthly
Sep23 230825 68.81 68.86 68.43 68.57 -0.24 150,000 243,618 +871 Hover/Click
Dec23 230825 69.78 69.87 69.45 69.59 -0.23 804 4,038 +198 Hover/Click
Mar24 230825 70.70 70.70 70.65 70.67 -0.23 0 100 +0 Hover/Click
Total Volume and Open Interest 151,183 248,215 +1,292  
Swiss Franc(CME) Weekly Monthly
Sep23 230825 113.34 113.61 112.91 113.41 +0.08 18,130 43,260 +73 Hover/Click
Dec23 230825 114.36 114.72 114.05 114.53 +0.08 57 859 +20 Hover/Click
Mar24 230825 115.74 115.74 115.30 115.74 +0.09 0 126 +0 Hover/Click
Total Volume and Open Interest 18,187 44,419 +93  
EuroFX(CME) Weekly Monthly
Sep23 230825 108.24 108.53 107.77 108.19 -0.02 212,948 729,923 +170 Hover/Click
Dec23 230825 108.71 109.02 108.27 108.68 -0.02 3,156 10,988 +338 Hover/Click
Mar24 230825 109.17 109.39 108.84 109.26 -0.01 62 1,836 +11 Hover/Click
Total Volume and Open Interest 218,827 751,058 +572  
Mexican Peso(CME) Weekly Monthly
Sep23 230825 591.88 595.25 591.25 595.25 +2.38 46,640 227,913 +2,218 Hover/Click
Dec23 230825 582.13 585.50 581.75 585.50 +2.25 2,029 5,072 +1,977 Hover/Click
Total Volume and Open Interest 48,679 233,006 +4,205  
Brazilian Real(CME) Weekly Monthly
Sep23 230825 204.90 205.55 203.75 205.35 +0.35 15,020 46,866 +1,388 Hover/Click
Oct23 230825 204.15 204.80 202.95 204.50 +0.35 940 1,610 +522  
Nov23 230825 203.40 203.65 202.15 203.65 +0.45 1 7 +0  
Dec23 230825 202.95 202.95 202.95 202.95 +0.40 0 3 +0 Hover/Click
Total Volume and Open Interest 15,961 48,486 +1,910  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230825 119~260 120~090 119~050 119~240 -0~030 569,778 1,097,114 -96,205 Hover/Click
Dec23 230825 120~010 120~150 119~120 119~310 -0~020 159,206 332,344 +94,277 Hover/Click
Mar24 230825 120~180 120~180 120~120 120~180 -0~020 0 3 +0 Hover/Click
Total Volume and Open Interest 728,984 1,429,461 -1,928  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230825 109~180 109~230 109~035 109~140 -0~050 2,609,078 4,163,031 -365,663 Hover/Click
Dec23 230825 110~010 110~065 109~185 109~295 -0~040 938,974 856,284 +473,812 Hover/Click
Mar24 230825 110~165 110~165 110~140 110~165 -0~080 0 11 +0 Hover/Click
Total Volume and Open Interest 3,548,052 5,019,326 +108,149  
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230825 105~236 105~262 105~136 105~210 -0~040 2,252,953 4,629,182 -565,976 Hover/Click
Dec23 230825 106~076 106~106 105~294 106~054 -0~040 1,042,039 1,098,738 +483,256 Hover/Click
Mar24 230825 106~294 106~294 106~294 106~294 -0~040       Hover/Click
Total Volume and Open Interest 3,294,992 5,727,920 -82,720  
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230825 101~076 101~085 101~033 101~056 -0~020 915,647 3,514,368 -162,615 Hover/Click
Dec23 230825 101~211 101~222 101~166 101~193 -0~022 362,656 473,332 +163,825 Hover/Click
Mar24 230825 102~060 102~060 102~060 102~060 -0~022 0 2 +0 Hover/Click
Total Volume and Open Interest 1,278,303 3,987,702 +1,210  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230825 94.405 94.410 94.390 94.400 -0.010 70,419 167,068 -3,262  
Dec23 230825 94.165 94.190 94.140 94.160 -0.030 87,422 211,529 -1,022  
Mar24 230825 94.170 94.185 94.115 94.140 -0.050 64,661 169,684 -2,186  
Jun24 230825 94.285 94.290 94.200 94.235 -0.075 45,497 122,031 -1,759  
Sep24 230825 94.510 94.510 94.375 94.415 -0.095 40,868 95,237 -605  
Dec24 230825 94.690 94.715 94.590 94.635 -0.100 51,344 185,038 +429  
Mar25 230825 94.905 94.915 94.785 94.825 -0.105 43,022 78,182 +2,048  
Jun25 230825 95.060 95.070 94.945 94.985 -0.100 29,994 95,103 +3,299  
Sep25 230825 95.195 95.205 95.090 95.125 -0.095 15,101 42,557 -1,162  
Dec25 230825 95.315 95.315 95.210 95.250 -0.085 17,196 70,146 -212  
Mar26 230825 95.410 95.410 95.315 95.355 -0.075 9,618 59,741 -166  
Jun26 230825 95.480 95.485 95.405 95.440 -0.070 8,432 39,811 +636  
Sep26 230825 95.550 95.550 95.475 95.510 -0.065 5,398 17,959 -55  
Dec26 230825 95.605 95.615 95.540 95.575 -0.060 6,234 25,996 +92  
Mar27 230825 95.670 95.675 95.605 95.640 -0.055 5,025 17,674 +295  
Jun27 230825 95.715 95.725 95.660 95.695 -0.050 4,439 7,334 -541  
Sep27 230825 95.750 95.770 95.705 95.740 -0.045 1,615 4,587 -17  
Dec27 230825 95.790 95.800 95.740 95.770 -0.045 639 4,991 -141  
Total Volume and Open Interest 508,811 1,588,985 -5,084  
Ultra T-Bond(CBOT)
Sep23 230825 125~25 126~14 125~03 125~25 unch 474,259 1,249,615 -108,310  
Dec23 230825 127~12 128~03 126~23 127~14 +0~01 209,859 417,239 +109,896  
Mar24 230825 128~20 128~20 128~20 128~20 +0~01        
Total Volume and Open Interest 684,118 1,666,854 +1,586  
Ultra 10-Yr T-Note(CBOT)
Sep23 230825 114~040 114~145 113~215 114~030 -0~025 724,891 1,660,242 -121,748  
Dec23 230825 114~225 115~015 114~085 114~230 -0~010 311,196 310,245 +188,922  
Mar24 230825 114~160 114~160 114~160 114~160 -0~010        
Total Volume and Open Interest 1,036,087 1,970,487 +67,174  
30 Day Federal Funds(CBOT)
Aug23 230825 94.673 94.673 94.670 94.670 -0.003 1,698 383,199 +60  
Sep23 230825 94.655 94.660 94.640 94.650 -0.005 17,430 114,980 -2,617  
Oct23 230825 94.625 94.635 94.605 94.620 -0.005 43,551 395,019 +564  
Nov23 230825 94.540 94.550 94.510 94.515 -0.030 56,325 226,590 -1,081  
Dec23 230825 94.545 94.555 94.510 94.515 -0.030 9,559 81,662 +1,442  
Jan24 230825 94.555 94.560 94.510 94.520 -0.035 46,454 136,703 +911  
Total Volume and Open Interest 279,371 1,607,581 +22,785  
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 230825 132.62 132.76 131.26 131.88 -0.74 102,953 226,744 +8,453  
Dec23 230825 132.20 132.48 131.28 131.82 -0.74 4,222 18,467 +3,770  
Mar24 230825 131.84 131.84 131.84 131.84 -0.74 1 5 +1  
Total Volume and Open Interest 107,176 245,216 +12,224  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230825 132.47 132.57 131.86 132.10 -0.39 916,079 1,315,976 +107,888 Hover/Click
Dec23 230825 131.82 131.99 131.31 131.54 -0.39 10,820 32,479 +7,882 Hover/Click
Mar24 230825 131.50 131.50 131.50 131.50 -0.66       Hover/Click
Total Volume and Open Interest 926,899 1,348,455 +115,770  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230825 115.90 115.92 115.49 115.56 -0.32 848,237 1,445,027 +71,289 Hover/Click
Dec23 230825 117.07 117.16 116.78 116.83 -0.34 7,316 26,764 +4,353 Hover/Click
Mar24 230825 116.28 116.28 116.28 116.28 -0.36 0 1 +0 Hover/Click
Total Volume and Open Interest 855,553 1,471,792 +75,642  
Euro-Schatz(EUREX)
Sep23 230825 105.14 105.14 104.98 105.00 -0.12 668,951 1,918,190 +93,817  
Dec23 230825 105.45 105.47 105.33 105.35 -0.13 11,856 32,688 +10,443  
Mar24 230825 105.68 105.68 105.68 105.68 -0.11        
Total Volume and Open Interest 680,807 1,950,878 +104,260  
3-Mth Euribor(EUREX)
Sep23 230825 96.165 96.165 96.165 96.165 -0.005 0 69 +0  
Dec23 230825 96.105 96.105 96.105 96.105 -0.030 0 19 +0  
Mar24 230825 96.165 96.165 96.165 96.165 -0.050 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230825 94~12 94~19 93~29 94~10 -0~09 364,810 448,654 -64,760 Hover/Click
Dec23 230825 94~20 94~27 94~05 94~18 -0~08 145,807 139,012 +84,147 Hover/Click
Total Volume and Open Interest 512,614 587,666 +19,387  
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 230825 96.165 96.175 96.150 96.165 -0.005 245,634 575,918 +12,322  
Dec23 230825 96.125 96.130 96.085 96.100 -0.035 251,207 565,595 +9,042  
Mar24 230825 96.205 96.210 96.145 96.160 -0.055 164,817 504,895 -1,027  
Total Volume and Open Interest 1,481,283 3,746,818 +30,014  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230825 95.85 95.85 95.83 95.84 -0.01 11,574 221,970 +314  
Dec23 230825 95.73 95.74 95.70 95.72 -0.01 20,363 232,806 +9,972  
Mar24 230825 95.68 95.69 95.64 95.66 -0.02 10,966 149,869 +1,440  
Jun24 230825 95.70 95.71 95.64 95.66 -0.04 9,208 130,989 -166  
Sep24 230825 95.78 95.78 95.70 95.72 -0.06 9,504 97,368 -1,227  
Dec24 230825 95.90 95.90 95.82 95.83 -0.07 5,252 69,467 +1,860  
Mar25 230825 96.00 96.00 95.92 95.94 -0.06 3,437 45,714 +734  
Jun25 230825 96.09 96.09 96.02 96.03 -0.06 3,107 32,986 +507  
Sep25 230825 96.11 96.11 96.10 96.10 -0.06 42 1,721 +40  
Dec25 230825 96.14 96.14 96.13 96.13 -0.06 1 1,065 -1  
Total Volume and Open Interest 73,456 985,032 +13,474  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230825 95.90 95.91 95.83 95.85 -0.04 146,339 1,034,022 +13,251  
Dec23 230825 95.88 95.88 95.83 95.83 -0.05 25 27 +25  
Total Volume and Open Interest 146,364 1,034,049 +13,276  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230825 96.19 96.20 96.13 96.15 -0.04 170,032 773,911 +10,396  
Dec23 230825 96.17 96.17 96.17 96.17 -0.04        
Total Volume and Open Interest 170,032 773,911 +10,396  
Gold(CMX) Weekly Monthly
Aug23 230825 1919.8 1919.8 1911.1 1911.1 -7.1 547 483 +282 Hover/Click
Oct23 230825 1926.2 1931.7 1912.7 1921.3 -7.2 9,512 32,004 -645 Hover/Click
Dec23 230825 1944.9 1950.4 1931.0 1939.9 -7.2 170,040 370,185 +5,510 Hover/Click
Feb24 230825 1964.8 1969.8 1951.6 1960.0 -7.2 973 16,070 +109 Hover/Click
Apr24 230825 1982.5 1989.3 1971.1 1979.1 -7.1 1,286 7,665 +195 Hover/Click
Jun24 230825 2002.1 2007.4 1989.7 1998.5 -7.0 287 3,065 +16 Hover/Click
Aug24 230825 2017.9 2019.1 2016.4 2016.5 -7.0 75 1,360 +68 Hover/Click
Oct24 230825 2025.4 2033.7 2025.4 2033.7 -6.7 23 99 -3 Hover/Click
Dec24 230825 2045.2 2052.9 2043.5 2051.2 -6.1 96 806 +59 Hover/Click
Feb25 230825 2068.1 2068.1 2068.1 2068.1 -6.1 0 5 +0 Hover/Click
Apr25 230825 2083.1 2083.1 2083.1 2083.1 -6.0 0 4 +0 Hover/Click
Jun25 230825 2099.0 2099.0 2099.0 2099.0 -6.0 0 477 +0 Hover/Click
Total Volume and Open Interest 183,758 435,751 +5,512  
Silver(CMX) Weekly Monthly
Sep23 230825 2419.0 2444.0 2397.0 2423.4 +0.4 89,895 39,083 -4,000 Hover/Click
Dec23 230825 2453.0 2478.5 2431.0 2458.3 +0.8 33,677 90,161 +5,732 Hover/Click
Mar24 230825 2487.0 2513.0 2466.0 2493.3 +1.0 750 5,659 +258 Hover/Click
May24 230825 2508.0 2529.0 2499.0 2517.8 +1.0 126 2,249 +7 Hover/Click
Jul24 230825 2541.6 2541.6 2541.6 2541.6 +1.1 15 547 +1 Hover/Click
Sep24 230825 2569.0 2570.5 2566.2 2566.2 +1.1 17 165 +7 Hover/Click
Dec24 230825 2596.8 2596.8 2596.8 2596.8 +1.3 7 79 +1 Hover/Click
Total Volume and Open Interest 125,502 138,801 +2,121  
Platinum(NYMEX) Weekly Monthly
Oct23 230825 940.6 955.7 936.8 948.2 +5.2 19,962 72,536 -2,065 Hover/Click
Jan24 230825 948.8 961.4 943.0 954.4 +5.2 426 7,125 +129 Hover/Click
Apr24 230825 954.0 966.3 949.7 959.6 +4.4 79 662 +1 Hover/Click
Jul24 230825 962.5 967.9 962.5 965.5 +4.1 5 43 -2 Hover/Click
Total Volume and Open Interest 20,475 80,395 -1,936  
Palladium(NYMEX) Weekly Monthly
Sep23 230825 1247.00 1252.00 1213.00 1229.10 -15.50 5,316 8,383 -1,627 Hover/Click
Dec23 230825 1251.00 1257.00 1220.00 1232.80 -15.80 3,348 11,231 +1,056 Hover/Click
Mar24 230825 1250.50 1251.00 1230.00 1241.50 -15.80 0 46 +0 Hover/Click
Total Volume and Open Interest 8,664 19,671 -571  
Copper(CMX) Weekly Monthly
Sep23 230825 376.95 380.30 373.80 376.20 -0.90 68,060 38,277 -11,173 Hover/Click
Dec23 230825 378.90 382.90 376.55 378.40 -0.95 42,180 112,891 +3,982 Hover/Click
Mar24 230825 380.55 384.75 378.75 380.35 -1.00 3,293 33,717 -839 Hover/Click
May24 230825 382.70 385.50 380.80 381.45 -0.95 1,229 9,261 +237 Hover/Click
Jul24 230825 385.30 386.65 381.90 382.30 -0.90 211 1,371 -11 Hover/Click
Total Volume and Open Interest 116,400 204,437 -7,208  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230825 34149 34483 34062 34377 +237 132,077 94,276 -1,739 Hover/Click
Dec23 230825 34495 34816 34399 34704 +233 1,300 1,845 +695 Hover/Click
Mar24 230825 35032 35100 34748 35013 +237 1 42 +1 Hover/Click
Jun24 230825 35009 35014 35009 35009 +236 0 2 +0 Hover/Click
Total Volume and Open Interest 133,378 96,165 -1,043  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230825 4384.50 4429.00 4365.25 4414.25 +28.25 1,306,640 2,221,866 +27,440 Hover/Click
Dec23 230825 4433.75 4476.50 4412.25 4463.00 +29.00 5,306 32,156 +692 Hover/Click
Mar24 230825 4487.00 4527.50 4466.25 4515.00 +30.00 60 2,393 +1 Hover/Click
Jun24 230825 4530.00 4567.75 4520.00 4567.75 +31.75 2 1,306 +1 Hover/Click
Total Volume and Open Interest 1,312,008 2,260,360 +28,134  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230825 14833.00 15048.75 14751.75 14979.25 +117.25 606,168 256,094 +3,054 Hover/Click
Dec23 230825 15032.25 15232.75 14939.75 15167.00 +118.75 2,214 9,926 +66 Hover/Click
Mar24 230825 15307.50 15432.00 15146.75 15369.25 +118.50 61 394 +0 Hover/Click
Total Volume and Open Interest 608,443 266,540 +3,120  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230825 2578.00 2596.10 2557.80 2584.10 +8.40 10,141 37,735 -83 Hover/Click
Dec23 230825 2602.90 2613.70 2590.00 2602.90 +7.20 2 1 +0 Hover/Click
Mar24 230825 2622.20 2622.20 2622.20 2622.20 +7.20       Hover/Click
Total Volume and Open Interest 10,143 37,736 -83  
Volatility Index(CBOE)
Aug23 230816 16.25 16.60 15.95 16.28 +0.11 77,338 60,667 -10,037  
Sep23 230825 18.10 18.30 16.95 17.18 -0.83 64,269 180,681 +1,776  
Oct23 230825 18.80 18.97 17.95 18.09 -0.69 34,940 70,737 +2,765  
Nov23 230825 19.21 19.30 18.42 18.58 -0.55 11,505 34,072 +281  
Total Volume and Open Interest 123,780 358,449 +4,975  
S & P 600(CME)
Sep23 230825 1199.80 1204.50 1187.30 1199.80 +1.60 0 539 +0  
Dec23 230825 1212.70 1212.70 1212.70 1212.70 +1.70        
Total Volume and Open Interest 0 539 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230825 1851.90 1867.20 1832.80 1857.40 +7.10 174,091 514,595 -1,473 Hover/Click
Dec23 230825 1870.00 1885.50 1852.30 1876.20 +7.00 243 2,936 -24 Hover/Click
Mar24 230825 1884.80 1902.10 1882.20 1894.90 +6.50 1 31 +1 Hover/Click
Total Volume and Open Interest 174,335 517,562 -1,496  
Nikkei 225(CME)
Sep23 230825 31700 31890 31555 31860 +160 4,640 17,015 -375  
Dec23 230825 31625 31725 31410 31705 +160 45 88 +2  
Total Volume and Open Interest 4,685 17,103 -373  
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 230825 31755 31830 31540 31630 -590 604,425 457,404 +4,141  
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 230825 31750 31830 31540 31630 -590 36,460 210,997 +421  
Dec23 230825 31520 31600 31320 31410 -590 773 46,643 +542  
Mar24 230825 31400 31400 31260 31330 -590 11 6,741 +153  
Total Volume and Open Interest 37,245 312,276 +1,116  
Nikkei 225(CME) Yen
Sep23 230825 31690 31890 31545 31860 +170 22,394 52,322 +241  
Dec23 230825 31355 31670 31320 31635 +170 284 682 +243  
Mar24 230825 31585 31585 31585 31585 +170        
Total Volume and Open Interest 22,678 53,005 +484  
Nikkei 225(CME) e-Mini Yen
Sep23 230825 31860 31860 31860 31860 +170        
Dec23 230825 31635 31635 31635 31635 +170        
Mar24 230825 31585 31585 31585 31585 +170        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep23 230825 7217.0 7304.0 7204.0 7245.0 +14.5 40,073 170,630 -1,904  
Oct23 230825 7285.0 7285.0 7261.5 7264.0 +14.5 1 9 +2  
Nov23 230825 7282.5 7282.5 7282.5 7282.5 +14.5        
Dec23 230825 7330.0 7330.0 7295.5 7295.5 +14.5 0 21 +0  
Mar24 230825 7362.0 7362.0 7362.0 7362.0 +14.5        
Jun24 230825 7264.0 7264.0 7264.0 7264.0 +14.0        
Total Volume and Open Interest 40,074 170,661 -1,902  
Hang Seng Index(HKFE) Weekly Monthly
Aug23 230825 18193 18193 17936 17954 -243 115,997 122,177 +760  
Sep23 230825 18149 18149 17895 17918 -235 5,400 15,754 +1,846  
Oct23 230825 17980 17980 17980 17980 -243 0 1,110 +0  
Total Volume and Open Interest 121,744 151,430 +2,651  
DAX(EUREX) Weekly Monthly
Sep23 230825 15624.0 15775.0 15592.0 15672.0 +2.0 48,544 64,599 +411  
Dec23 230825 15814.0 15917.0 15814.0 15823.0 +1.0 20 108 +0  
Mar24 230825 15982.0 15982.0 15982.0 15982.0 +3.0 0 10 +0  
Total Volume and Open Interest        
Mini-DAX(EUREX)
Sep23 230825 15632.0 15775.0 15590.0 15672.0 +2.0 37,285 12,185 +60  
Dec23 230825 15760.0 15909.0 15756.0 15823.0 +1.0 33 127 +6  
Mar24 230825 15982.0 15982.0 15982.0 15982.0 +3.0 7 5 +1  
Total Volume and Open Interest 37,325 12,317 +67  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230825 4236 4280 4226 4246 +2 611,740 2,914,552 -11,221  
Dec23 230825 4258 4305 4256 4273 +2 1,314 99,972 +1,058  
Mar24 230825 4285 4304 4285 4304 +2 0 14,397 +0  
Total Volume and Open Interest 613,054 3,045,132 -10,163  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230825 10978 11021 10937 10951 -30 25,799 141,652 +1,200  
Dec23 230825 11011 11031 10987 10987 -30 13 824 +8  
Mar24 230825 10938 10938 10938 10938 -28 1 100 +0  
Total Volume and Open Interest 25,813 142,576 +1,208  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230825 7328.00 7400.50 7322.50 7354.50 +6.00 81,445 550,533 -51  
Dec23 230825 7450.50 7450.50 7400.00 7413.00 +6.00 26 890 +7  
Mar24 230825 7451.50 7451.50 7451.50 7451.50 +6.00 0 261 +0  
Total Volume and Open Interest 81,471 552,679 -44  
SPI 200(SFE) Weekly Monthly
Sep23 230825 7135.0 7143.0 7037.0 7064.0 -66.0 43,885 259,341 +1,880  
Dec23 230825 7148.0 7148.0 7108.0 7108.0 -67.0 1 501 +1  
Mar24 230825 7074.0 7074.0 7074.0 7074.0 -67.0        
Total Volume and Open Interest 43,886 259,969 +1,881  
FTSE MIB(ISE)
Sep23 230825 28090.00 28485.00 28045.00 28274.00 +127.00 12,333 89,127 +68  
Dec23 230825 28465.00 28495.00 28115.00 28306.00 +132.00 75 1,394 +60  
Mar24 230825 28201.00 28201.00 28201.00 28201.00 +132.00        
Total Volume and Open Interest 12,408 90,521 +128  
KOSPI 200(KFE)
Sep23 230825 329.40 331.55 328.65 330.20 -3.70 181,148 291,684 +2,585  
Dec23 230825 331.00 333.10 330.40 331.90 -3.65 489 35,006 +221  
Mar24 230825 330.00 332.70 330.00 331.25 -3.55 14 23,842 -137  
Total Volume and Open Interest 181,651 376,848 +2,669  
GSCI(CME) Weekly Monthly
Sep23 230825 583.20 586.80 581.65 585.15 +6.80 0 620 +0  
Oct23 230825 582.65 582.65 582.65 582.65 +6.80        
Nov23 230825 580.15 580.15 580.15 580.15 +1.80        
Total Volume and Open Interest 0 620 +0  
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