Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon August 28, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep23 230828 1388.25 1400.75 1383.75 1395.25 +14.25 8,107 23,352 +62 Hover/Click
Nov23 230828 1398.25 1409.50 1394.75 1405.75 +18.00 104,388 322,821 +4,521 Hover/Click
Jan24 230828 1408.25 1420.00 1406.00 1416.50 +17.25 30,740 86,293 +4,043 Hover/Click
Mar24 230828 1409.25 1421.75 1408.00 1417.00 +14.50 18,819 107,962 +2,832 Hover/Click
May24 230828 1409.25 1419.25 1406.75 1415.50 +13.00 8,897 76,727 +875 Hover/Click
Jul24 230828 1405.50 1415.75 1403.50 1411.75 +11.50 6,776 38,983 +1,055 Hover/Click
Aug24 230828 1388.00 1390.75 1379.25 1386.00 +8.75 914 2,113 -66 Hover/Click
Sep24 230828 1336.25 1341.25 1330.00 1336.00 +5.75 295 1,256 -12 Hover/Click
Nov24 230828 1312.50 1320.00 1307.50 1313.50 +3.25 2,385 25,243 +374 Hover/Click
Jan25 230828 1322.00 1324.00 1313.25 1318.50 +3.00 15 499 +3 Hover/Click
Mar25 230828 1304.50 1307.25 1301.00 1305.50 +2.25 1 34 +1 Hover/Click
May25 230828 1306.00 1306.00 1297.75 1300.25 +2.00 0 1,053 +0 Hover/Click
Jul25 230828 1296.50 1301.75 1296.50 1300.75 +1.00 0 94 +0 Hover/Click
Aug25 230828 1290.00 1290.00 1290.00 1290.00 +1.00       Hover/Click
Total Volume and Open Interest 181,405 686,803 +13,690  
Soybean Meal(CBOT) Weekly Monthly
Sep23 230828 424.60 428.00 421.50 425.70 +2.90 22,347 29,314 -4,492 Hover/Click
Oct23 230828 418.90 423.00 415.50 419.70 +2.20 38,288 69,389 -299 Hover/Click
Dec23 230828 416.90 421.00 414.30 418.80 +3.80 73,224 204,895 -1,039 Hover/Click
Jan24 230828 412.20 416.50 410.80 415.10 +4.40 21,302 57,314 -2,082 Hover/Click
Mar24 230828 403.80 408.00 403.00 407.00 +4.60 10,111 41,191 +643 Hover/Click
May24 230828 398.10 401.90 397.10 400.80 +4.50 6,865 32,876 +1,241 Hover/Click
Jul24 230828 396.20 399.70 395.10 398.70 +4.50 4,322 17,121 +708 Hover/Click
Aug24 230828 394.10 395.80 394.10 395.00 +4.10 472 3,050 -14 Hover/Click
Sep24 230828 390.40 391.10 388.00 389.90 +3.50 244 2,271 +26 Hover/Click
Oct24 230828 382.20 385.00 381.90 383.40 +2.40 95 1,630 +1 Hover/Click
Total Volume and Open Interest 177,672 462,697 -5,333  
Soybean Oil(CBOT) Weekly Monthly
Sep23 230828 67.16 67.74 66.12 66.90 +0.17 26,097 34,231 -4,488 Hover/Click
Oct23 230828 65.20 65.85 64.27 64.96 +0.06 25,615 64,281 +2,363 Hover/Click
Dec23 230828 63.78 64.27 62.78 63.45 +0.09 53,144 194,419 -876 Hover/Click
Jan24 230828 62.97 63.43 62.02 62.78 +0.19 9,986 65,180 +832 Hover/Click
Mar24 230828 62.06 62.53 61.21 62.02 +0.24 5,773 43,429 +279 Hover/Click
May24 230828 61.87 61.94 60.59 61.43 +0.26 2,985 31,153 +262 Hover/Click
Jul24 230828 61.15 61.24 59.93 60.79 +0.27 1,831 27,200 +122 Hover/Click
Aug24 230828 59.85 60.28 59.10 59.98 +0.29 95 3,195 -1 Hover/Click
Sep24 230828 58.82 59.32 58.20 59.08 +0.30 81 2,334 +1 Hover/Click
Oct24 230828 57.45 58.15 57.19 58.11 +0.30 40 2,070 -1 Hover/Click
Total Volume and Open Interest 126,293 477,665 -1,128  
Canola(WCE) Weekly Monthly
Nov23 230828 811.0 820.4 808.1 809.1 -2.2 15,109 143,108 +2,045 Hover/Click
Jan24 230828 818.5 827.3 815.2 815.8 -2.7 3,321 87,199 +67 Hover/Click
Mar24 230828 821.0 830.0 818.2 818.8 -2.2 1,052 23,527 +214 Hover/Click
May24 230828 822.0 827.4 817.4 817.4 -2.1 363 10,256 +145 Hover/Click
Jul24 230828 818.9 821.2 811.7 811.7 -1.7 93 4,229 +71 Hover/Click
Total Volume and Open Interest 20,012 271,845 +2,602  
Corn(CBOT) Weekly Monthly
Sep23 230828 476.25 480.00 472.25 478.50 +7.75 85,162 160,426 -19,472 Hover/Click
Dec23 230828 494.50 497.50 489.25 496.25 +8.25 159,873 673,960 +8,419 Hover/Click
Mar24 230828 508.75 512.00 504.25 511.00 +8.25 49,652 197,110 +8,165 Hover/Click
May24 230828 517.00 520.00 512.25 519.25 +8.25 19,788 70,755 +1,621 Hover/Click
Jul24 230828 520.00 523.50 516.25 522.50 +7.75 12,173 85,867 +1,213 Hover/Click
Sep24 230828 511.75 514.75 509.00 514.00 +6.75 1,911 33,210 +32 Hover/Click
Dec24 230828 512.25 515.75 510.25 514.75 +5.75 4,698 69,045 +899 Hover/Click
Mar25 230828 522.50 525.75 520.75 524.75 +5.75 83 2,299 +13 Hover/Click
May25 230828 529.50 529.75 529.50 529.50 +5.75 16 122 -2 Hover/Click
Jul25 230828 530.50 530.75 530.50 530.50 +5.75 18 251 -9 Hover/Click
Total Volume and Open Interest 333,510 1,295,668 +874  
Wheat(CBOT) Weekly Monthly
Sep23 230828 593.50 599.25 584.00 588.00 -5.25 21,786 47,388 -6,575 Hover/Click
Dec23 230828 622.00 628.50 612.50 617.00 -4.75 40,837 201,885 +84 Hover/Click
Mar24 230828 649.75 655.00 639.75 644.00 -4.75 8,509 65,767 +926 Hover/Click
May24 230828 666.25 671.00 656.75 660.50 -4.75 3,011 27,209 +330 Hover/Click
Jul24 230828 673.25 678.00 664.75 668.75 -4.00 753 24,888 -66 Hover/Click
Sep24 230828 681.75 687.75 674.75 679.25 -3.25 304 3,835 +39 Hover/Click
Total Volume and Open Interest 75,393 379,959 -5,200  
Wheat(KCBT) Weekly Monthly
Sep23 230828 755.00 759.00 736.25 737.50 -16.50 7,932 18,732 -1,579 Hover/Click
Dec23 230828 765.00 769.50 747.75 749.75 -14.75 18,961 107,100 +2,236 Hover/Click
Mar24 230828 769.25 773.50 754.50 756.75 -12.00 6,377 39,981 +771 Hover/Click
May24 230828 771.00 775.25 757.50 760.25 -10.50 3,181 15,766 +448 Hover/Click
Jul24 230828 753.00 757.25 742.25 747.25 -6.25 1,005 7,557 +360 Hover/Click
Sep24 230828 747.75 759.75 746.25 751.50 -5.25 114 1,240 -10 Hover/Click
Dec24 230828 760.25 768.00 755.25 760.25 -4.00 128 1,037 +4 Hover/Click
Total Volume and Open Interest 37,715 191,585 +2,231  
Wheat(MGE) Weekly Monthly
Sep23 230828 775.75 780.25 762.25 765.25 -10.50 3,712 9,188 -1,596 Hover/Click
Dec23 230828 802.00 806.00 790.50 791.50 -10.50 7,670 31,414 +1,355 Hover/Click
Mar24 230828 817.75 818.75 806.25 806.75 -10.00 1,400 11,475 +400 Hover/Click
May24 230828 827.00 827.25 816.00 816.00 -10.00 259 1,476 -82 Hover/Click
Jul24 230828 827.50 827.50 821.25 821.25 -10.00 92 694 +45 Hover/Click
Sep24 230828 815.00 815.00 806.00 808.00 -10.25 8 462 +0 Hover/Click
Total Volume and Open Interest 13,142 54,869 +123  
Oats(CBOT) Weekly Monthly
Sep23 230828 480.50 484.75 480.50 482.50 +4.25 294 793 -165 Hover/Click
Dec23 230828 501.50 510.00 501.50 506.00 +4.75 948 3,041 +91 Hover/Click
Mar24 230828 520.00 522.00 517.75 517.75 +3.50 91 360 +32 Hover/Click
May24 230828 514.00 514.00 512.75 512.75 +4.00 20 64 -14 Hover/Click
Total Volume and Open Interest 1,353 4,323 -56  
Rough Rice(CBOT) Weekly Monthly
Sep23 230828 15.70 16.10 15.70 16.08 +0.40 914 2,320 -638 Hover/Click
Nov23 230828 16.05 16.35 16.05 16.30 +0.27 1,142 7,198 +778 Hover/Click
Jan24 230828 16.56 16.57 16.44 16.55 +0.24 34 334 +26 Hover/Click
Mar24 230828 16.67 16.81 16.67 16.81 +0.22 72 285 +69 Hover/Click
Total Volume and Open Interest 2,162 10,142 +235  
Live Cattle(CME) Weekly Monthly
Aug23 230828 180.785 181.400 180.130 180.700 +0.015 1,496 3,430 -1,031 Hover/Click
Oct23 230828 180.950 182.300 180.400 181.550 +0.365 26,292 127,823 +1,946 Hover/Click
Dec23 230828 185.035 186.250 184.600 185.650 +0.520 13,050 79,515 +1,017 Hover/Click
Feb24 230828 189.200 190.500 188.900 189.950 +0.750 5,948 39,642 +199 Hover/Click
Apr24 230828 192.400 193.900 192.185 193.380 +0.980 4,343 27,937 +460 Hover/Click
Jun24 230828 186.500 188.130 186.350 187.435 +0.985 2,162 18,760 +82 Hover/Click
Total Volume and Open Interest 54,297 305,577 +3,061  
Feeder Cattle(CME) Weekly Monthly
Aug23 230828 248.000 250.880 247.735 250.250 +2.620 1,253 4,184 -514 Hover/Click
Sep23 230828 251.250 255.235 251.100 254.285 +3.085 4,061 10,990 -251 Hover/Click
Oct23 230828 253.950 257.935 253.935 257.025 +3.040 11,874 20,251 +623 Hover/Click
Nov23 230828 255.435 259.000 255.380 258.050 +2.650 3,188 9,350 +142 Hover/Click
Jan24 230828 254.685 257.900 254.450 256.935 +2.250 915 7,501 +164 Hover/Click
Mar24 230828 255.900 259.130 255.500 258.185 +2.285 465 2,516 +72 Hover/Click
Apr24 230828 258.880 262.050 258.800 261.200 +2.350 169 1,322 +31 Hover/Click
Total Volume and Open Interest 22,101 57,705 +350  
Lean Hogs(CME) Weekly Monthly
Oct23 230828 78.900 81.930 78.850 81.850 +2.020 26,686 82,427 +3,091 Hover/Click
Dec23 230828 71.350 73.600 71.150 73.430 +1.400 14,386 61,478 +1,369 Hover/Click
Feb24 230828 75.650 77.650 75.430 77.450 +1.070 4,283 30,832 +87 Hover/Click
Apr24 230828 81.150 82.580 80.530 82.350 +0.870 2,413 18,075 +329 Hover/Click
May24 230828 86.180 86.680 85.030 86.500 +0.820 11 850 +8  
Jun24 230828 92.250 93.500 91.830 93.430 +0.800 929 8,775 +40 Hover/Click
Jul24 230828 92.980 93.900 92.330 93.800 +0.800 61 1,831 -3 Hover/Click
Aug24 230828 91.850 93.250 91.530 93.130 +1.030 15 868 +12 Hover/Click
Total Volume and Open Interest 48,804 206,277 +4,947  
Class III Milk(CME) Weekly Monthly
Aug23 230828 17.21 17.21 17.19 17.20 -0.01 96 4,961 +28 Hover/Click
Sep23 230828 18.90 19.00 18.77 18.87 -0.07 580 4,768 -59 Hover/Click
Oct23 230828 18.65 18.83 18.50 18.64 -0.01 353 3,870 +81 Hover/Click
Nov23 230828 18.45 18.49 18.25 18.25 -0.08 49 2,040 +12 Hover/Click
Dec23 230828 18.50 18.58 18.22 18.22 -0.12 47 1,719 +11 Hover/Click
Jan24 230828 18.39 18.40 18.32 18.34 +0.10 2 834 +0 Hover/Click
Feb24 230828 18.26 18.26 18.25 18.25 -0.05 5 746 +3 Hover/Click
Mar24 230828 18.35 18.35 18.24 18.25 -0.12 0 581 +0 Hover/Click
Apr24 230828 18.30 18.30 18.30 18.30 unch 0 391 +0 Hover/Click
May24 230828 18.35 18.35 18.35 18.35 unch 0 358 +0 Hover/Click
Jun24 230828 18.35 18.39 18.35 18.35 unch 0 424 +0 Hover/Click
Jul24 230828 18.52 18.52 18.52 18.52 unch 0 209 +0 Hover/Click
Aug24 230828 18.50 18.50 18.50 18.50 unch 0 255 +0 Hover/Click
Total Volume and Open Interest 1,132 21,814 +76  
Cocoa(ICE) Weekly Monthly
Sep23 230828 3465 3465 3442 3442 +12 4,359 959 -3,935 Hover/Click
Dec23 230828 3456 3492 3456 3475 +9 32,223 150,706 +2,702 Hover/Click
Mar24 230828 3482 3506 3476 3488 +11 11,072 73,288 +299 Hover/Click
May24 230828 3468 3495 3466 3479 +13 4,410 25,593 +985 Hover/Click
Jul24 230828 3456 3485 3455 3470 +16 2,211 18,403 +1,341 Hover/Click
Sep24 230828 3426 3454 3425 3442 +17 399 6,484 +173 Hover/Click
Dec24 230828 3381 3411 3381 3398 +18 179 2,337 +102 Hover/Click
Total Volume and Open Interest 54,888 278,330 +1,699  
Coffee "C"(ICE) Weekly Monthly
Sep23 230828 152.95 153.25 151.80 151.80 +0.05 52 1,021 -436 Hover/Click
Dec23 230828 152.50 154.95 152.10 152.75 -0.40 15,813 118,372 +86 Hover/Click
Mar24 230828 154.00 155.85 153.30 153.85 -0.45 5,897 34,289 -704 Hover/Click
May24 230828 154.55 156.70 154.35 154.75 -0.45 2,469 19,280 +477 Hover/Click
Jul24 230828 155.10 157.05 154.95 155.25 -0.55 600 5,471 -36 Hover/Click
Sep24 230828 156.45 157.55 155.50 155.75 -0.70 174 4,416 +18 Hover/Click
Total Volume and Open Interest 25,151 192,389 -506  
Orange Juice(ICE) Weekly Monthly
Sep23 230828 328.00 330.95 316.00 321.90 -2.15 385 1,325 -256 Hover/Click
Nov23 230828 320.00 324.50 308.30 315.15 -1.90 839 7,361 +200 Hover/Click
Jan24 230828 307.00 312.00 299.00 303.50 -2.05 73 636 +27 Hover/Click
Mar24 230828 295.10 300.00 290.00 294.10 -1.50 43 139 +26 Hover/Click
May24 230828 288.40 291.40 285.00 287.30 +0.20 0 24 +0 Hover/Click
Jul24 230828 276.40 276.40 276.40 276.40 +0.20       Hover/Click
Total Volume and Open Interest 1,340 9,485 -3  
Sugar #11(ICE) Weekly Monthly
Oct23 230828 24.90 25.64 24.78 25.57 +0.74 74,324 365,138 -4,388 Hover/Click
Mar24 230828 25.22 25.89 25.11 25.82 +0.66 36,961 246,740 -52 Hover/Click
May24 230828 24.00 24.43 23.86 24.37 +0.43 14,266 110,808 -801 Hover/Click
Jul24 230828 23.00 23.23 22.81 23.18 +0.23 9,012 99,568 +2,468 Hover/Click
Oct24 230828 22.53 22.64 22.38 22.60 +0.10 3,801 55,016 +1,051 Hover/Click
Mar25 230828 22.20 22.33 22.13 22.29 +0.07 1,707 25,759 +108 Hover/Click
May25 230828 20.70 20.70 20.53 20.65 +0.04 690 8,081 +147 Hover/Click
Jul25 230828 19.62 19.72 19.55 19.67 +0.01 316 7,823 +74 Hover/Click
Total Volume and Open Interest 141,318 929,758 -1,322  
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 230828 87.06 87.10 87.06 87.07 -0.44 67 100 +10 Hover/Click
Dec23 230828 87.12 87.84 86.11 86.87 -0.44 14,551 121,945 -486 Hover/Click
Mar24 230828 87.23 87.60 86.03 86.73 -0.46 5,437 44,086 +849 Hover/Click
May24 230828 87.18 87.32 85.92 86.64 -0.36 919 11,775 +106 Hover/Click
Jul24 230828 86.43 86.53 85.38 86.05 -0.22 334 7,846 +94 Hover/Click
Oct24 230828 81.30 81.30 81.30 81.30 -0.42       Hover/Click
Total Volume and Open Interest 21,640 201,341 +643  
Crude Oil(NYM) Weekly Monthly
Oct23 230828 80.15 80.87 79.61 80.10 +0.27 349,230 320,974 -9,836 Hover/Click
Nov23 230828 79.69 80.44 79.24 79.67 +0.18 149,903 194,770 +6,173 Hover/Click
Dec23 230828 79.27 79.99 78.83 79.21 +0.12 128,790 225,782 -694 Hover/Click
Jan24 230828 79.00 79.54 78.43 78.76 +0.07 42,401 89,260 +3,582 Hover/Click
Feb24 230828 78.43 79.09 78.00 78.32 +0.03 20,439 57,247 +3,726 Hover/Click
Mar24 230828 77.96 78.68 77.60 77.91 +0.01 29,650 67,046 -940 Hover/Click
Apr24 230828 77.64 78.23 77.29 77.51 -0.01 4,981 36,568 +475 Hover/Click
May24 230828 77.31 77.62 76.84 77.13 -0.03 3,238 24,957 +402 Hover/Click
Jun24 230828 77.03 77.52 76.45 76.74 -0.06 30,942 138,270 +2,116 Hover/Click
Jul24 230828 76.42 77.07 76.06 76.33 -0.09 5,124 27,922 -392 Hover/Click
Aug24 230828 76.13 76.20 75.78 75.94 -0.10 2,616 19,889 +740 Hover/Click
Sep24 230828 75.93 76.34 75.35 75.55 -0.12 6,446 43,614 +76 Hover/Click
Oct24 230828 75.47 75.50 74.87 75.17 -0.13 2,026 21,649 +146 Hover/Click
Nov24 230828 74.78 75.12 74.58 74.81 -0.14 2,732 22,096 +21 Hover/Click
Dec24 230828 74.78 75.23 74.18 74.45 -0.16 30,779 124,577 +1,008 Hover/Click
Jan25 230828 74.50 74.70 73.93 74.06 -0.17 1,058 16,206 -68 Hover/Click
Total Volume and Open Interest 831,866 1,625,106 +8,357  
e-miNY Crude Oil(NYM)
Oct23 230828 80.075 80.850 79.600 80.100 +0.275 9,606 1,709 +149  
Nov23 230828 79.675 80.425 79.250 79.675 +0.175 700 239 +20  
Dec23 230828 79.500 79.950 78.850 79.200 +0.100 164 414 +2  
Jan24 230828 78.950 79.500 78.375 78.750 +0.050 16 68 +1  
Feb24 230828 78.275 78.775 78.200 78.325 +0.025 12 15 +2  
Mar24 230828 78.075 78.650 77.625 77.900 unch 8 15 +2  
Apr24 230828 78.200 78.250 77.250 77.500 -0.025 0 13 +0  
May24 230828 77.300 77.500 77.000 77.125 -0.025 9 4 +1  
Jun24 230828 76.900 77.425 76.550 76.750 -0.050 0 30 +0  
Jul24 230828 76.325 76.325 76.325 76.325 -0.100 2 16 +2  
Total Volume and Open Interest 10,519 2,598 +181  
NY Harbor ULSD(NYM) Weekly Monthly
Sep23 230828 331.10 332.00 318.29 320.37 -10.38 20,733 31,935 -3,702 Hover/Click
Oct23 230828 327.05 327.75 315.01 317.11 -9.62 49,180 87,945 -1,279 Hover/Click
Nov23 230828 315.93 316.35 305.86 307.41 -8.20 21,236 44,718 +1,103 Hover/Click
Dec23 230828 302.49 302.93 294.52 295.62 -6.76 15,623 48,812 -495 Hover/Click
Jan24 230828 294.20 295.05 287.69 288.58 -5.96 8,301 25,137 +934 Hover/Click
Feb24 230828 288.42 289.38 282.95 283.80 -5.16 3,039 16,535 +231 Hover/Click
Mar24 230828 281.76 283.38 277.78 278.57 -4.49 2,200 17,379 +166 Hover/Click
Apr24 230828 275.76 276.62 272.02 272.76 -3.98 1,015 12,168 +50 Hover/Click
May24 230828 271.48 272.65 268.30 269.04 -3.67 758 5,087 +84 Hover/Click
Jun24 230828 270.79 270.79 265.64 266.40 -3.46 2,012 14,998 -30 Hover/Click
Jul24 230828 267.48 269.07 264.53 265.23 -3.29 438 2,841 +112 Hover/Click
Aug24 230828 266.38 267.97 263.72 264.34 -3.15 212 1,555 +21 Hover/Click
Sep24 230828 265.40 266.59 263.00 263.51 -3.03 307 6,663 +12 Hover/Click
Oct24 230828 265.00 265.00 262.39 262.39 -2.90 152 1,145 +32 Hover/Click
Total Volume and Open Interest 125,897 334,757 -2,675  
RBOB Gasoline(NYM) Weekly Monthly
Sep23 230828 286.58 286.89 276.62 279.57 -8.07 33,914 29,102 -9,475 Hover/Click
Oct23 230828 264.25 265.01 254.88 256.69 -7.81 71,705 117,447 +1 Hover/Click
Nov23 230828 252.24 252.66 245.07 246.63 -5.73 38,278 75,470 +4,379 Hover/Click
Dec23 230828 242.33 242.59 236.54 237.87 -4.34 23,130 58,758 +2,902 Hover/Click
Jan24 230828 235.39 237.27 232.16 233.30 -3.41 6,120 35,734 +520 Hover/Click
Feb24 230828 234.64 235.77 230.88 231.97 -3.04 1,890 13,691 +290 Hover/Click
Mar24 230828 233.85 236.34 231.71 232.73 -2.78 2,063 15,274 +127 Hover/Click
Apr24 230828 253.58 254.88 250.55 251.35 -2.63 1,389 9,104 +260 Hover/Click
May24 230828 252.63 254.43 250.17 250.85 -2.66 634 3,679 +71 Hover/Click
Jun24 230828 249.77 252.52 248.24 248.89 -2.62 1,085 9,659 +208 Hover/Click
Total Volume and Open Interest 180,554 376,465 -682  
e-miNY RBOB Gasoline(NYM)
Sep23 230828 279.57 279.57 279.57 279.57 -8.07 0 2 +0  
Oct23 230828 256.69 256.69 256.69 256.69 -7.81        
Nov23 230828 246.63 246.63 246.63 246.63 -5.73        
Dec23 230828 237.87 237.87 237.87 237.87 -4.34        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Sep23 230828 2.635 2.695 2.544 2.579 +0.039 76,080 24,911 -16,756 Hover/Click
Oct23 230828 2.740 2.829 2.653 2.665 +0.008 153,980 209,018 +3,150 Hover/Click
Nov23 230828 3.209 3.265 3.083 3.106 -0.029 56,333 208,524 +2,352 Hover/Click
Dec23 230828 3.696 3.731 3.556 3.576 -0.049 26,927 75,663 -579 Hover/Click
Jan24 230828 3.940 3.974 3.809 3.824 -0.052 28,112 93,045 +1,530 Hover/Click
Feb24 230828 3.869 3.896 3.734 3.749 -0.053 7,182 37,386 -302 Hover/Click
Mar24 230828 3.533 3.553 3.418 3.437 -0.048 12,527 84,459 +1,367 Hover/Click
Apr24 230828 3.194 3.212 3.108 3.123 -0.031 13,446 72,742 +623 Hover/Click
May24 230828 3.180 3.196 3.096 3.112 -0.029 5,392 41,904 +820 Hover/Click
Jun24 230828 3.259 3.293 3.198 3.213 -0.026 952 17,155 +58 Hover/Click
Jul24 230828 3.365 3.398 3.310 3.324 -0.021 1,946 19,340 +239 Hover/Click
Aug24 230828 3.407 3.435 3.350 3.362 -0.021 1,269 15,479 -270 Hover/Click
Sep24 230828 3.381 3.415 3.329 3.341 -0.022 2,602 17,698 -942 Hover/Click
Oct24 230828 3.464 3.504 3.418 3.428 -0.019 4,544 40,306 -785 Hover/Click
Nov24 230828 3.870 3.883 3.800 3.808 -0.023 961 13,496 +60 Hover/Click
Dec24 230828 4.322 4.326 4.248 4.254 -0.022 1,339 16,222 -84 Hover/Click
Total Volume and Open Interest 399,451 1,154,011 -8,451  
Brent Crude Oil(ICE) Weekly Monthly
Oct23 230828 84.87 85.23 84.11 84.42 -0.06 253,841 233,084 -33,934 Hover/Click
Nov23 230828 84.24 84.69 83.56 83.87 -0.08 292,605 509,647 +11,872 Hover/Click
Dec23 230828 83.81 84.28 83.17 83.48 -0.08 191,339 390,977 +22,999 Hover/Click
Jan24 230828 83.34 83.87 82.77 83.07 -0.09 59,798 167,850 -143 Hover/Click
Feb24 230828 82.91 83.45 82.37 82.66 -0.09 34,316 116,079 -3,966 Hover/Click
Mar24 230828 82.50 83.04 81.98 82.26 -0.09 36,152 110,723 +2,458 Hover/Click
Apr24 230828 82.12 82.65 81.61 81.88 -0.10 10,413 41,929 +639 Hover/Click
May24 230828 81.74 82.25 81.25 81.51 -0.12 6,567 46,097 +1,191 Hover/Click
Jun24 230828 81.61 81.91 80.88 81.15 -0.12 32,514 124,635 -1,346 Hover/Click
Jul24 230828 80.68 81.44 80.54 80.79 -0.14 3,805 30,036 +212 Hover/Click
Aug24 230828 80.70 81.13 80.18 80.42 -0.15 2,825 24,073 +518 Hover/Click
Sep24 230828 80.06 80.77 79.87 80.06 -0.16 9,879 35,369 +1,723 Hover/Click
Oct24 230828 80.47 80.47 79.71 79.71 -0.18 3,005 19,310 +469 Hover/Click
Nov24 230828 79.36 79.36 79.36 79.36 -0.19 1,297 16,196 +53 Hover/Click
Total Volume and Open Interest 994,613 2,258,723 +6,012  
Gas Oil(ICE) Weekly Monthly
Sep23 230828 960.00 962.00 928.00 947.25 +4.50 54,814 123,208 -651 Hover/Click
Oct23 230828 939.25 943.25 910.75 929.25 +4.25 74,183 151,452 +3,297 Hover/Click
Nov23 230828 902.75 904.00 877.25 893.00 +2.25 28,275 76,917 -613 Hover/Click
Dec23 230828 862.00 863.50 842.25 855.25 +0.25 37,354 119,927 +251 Hover/Click
Jan24 230828 843.75 844.75 825.75 837.00 -0.25 9,809 33,762 -155 Hover/Click
Feb24 230828 832.00 832.75 815.50 825.75 +0.75 5,161 34,405 -672 Hover/Click
Mar24 230828 820.00 820.50 804.50 814.75 +2.00 6,442 38,399 +361 Hover/Click
Apr24 230828 806.25 808.75 794.00 803.75 +3.00 1,977 18,168 +417 Hover/Click
May24 230828 798.00 800.25 786.25 796.00 +3.00 2,127 13,353 +506 Hover/Click
Jun24 230828 792.50 793.75 778.25 789.50 +3.00 6,560 36,972 +254 Hover/Click
Total Volume and Open Interest 232,143 729,618 +4,281  
WTI Crude Oil(ICE) Weekly Monthly
Oct23 230828 80.23 80.86 79.64 80.10 +0.27 52,177 87,324 -4,677 Hover/Click
Nov23 230828 79.85 80.45 79.30 79.67 +0.18 62,315 68,524 +3,087 Hover/Click
Dec23 230828 79.00 79.97 78.93 79.21 +0.12 47,883 116,395 +2,652 Hover/Click
Jan24 230828 78.90 79.50 78.54 78.76 +0.07 26,559 25,961 +1,324 Hover/Click
Feb24 230828 78.17 79.05 78.17 78.32 +0.03 13,506 15,904 +2,068 Hover/Click
Mar24 230828 78.48 78.48 77.78 77.91 +0.01 7,245 20,065 +122 Hover/Click
Apr24 230828 77.51 77.51 77.51 77.51 -0.01 1,142 7,686 -265 Hover/Click
May24 230828 77.13 77.13 77.13 77.13 -0.03 1,070 8,160 +247 Hover/Click
Jun24 230828 77.26 77.26 76.74 76.74 -0.06 6,364 49,417 +490 Hover/Click
Jul24 230828 76.33 76.33 76.33 76.33 -0.09 193 10,851 +46 Hover/Click
Aug24 230828 75.94 75.94 75.94 75.94 -0.10 86 9,781 -6 Hover/Click
Sep24 230828 76.10 76.10 75.55 75.55 -0.12 255 18,310 -30 Hover/Click
Oct24 230828 75.17 75.17 75.17 75.17 -0.13 108 6,695 +4 Hover/Click
Nov24 230828 74.81 74.81 74.81 74.81 -0.14 0 7,773 +0 Hover/Click
Dec24 230828 74.96 74.96 74.45 74.45 -0.16 3,825 55,327 -103 Hover/Click
Jan25 230828 74.06 74.06 74.06 74.06 -0.17 0 7,363 +0 Hover/Click
Total Volume and Open Interest 226,512 580,165 +6,702  
US Dollar Index(ICE) Weekly Monthly
Sep23 230828 104.155 104.155 103.925 103.993 -0.020 16,063 33,441 +2,051 Hover/Click
Dec23 230828 103.820 103.820 103.570 103.637 -0.015 194 1,821 +23 Hover/Click
Mar24 230828 103.217 103.217 103.217 103.217 -0.015 0 10 +0 Hover/Click
Total Volume and Open Interest 16,257 35,273 +2,074  
Australian Dollar(CME) Weekly Monthly
Sep23 230828 64.11 64.45 64.07 64.29 +0.05 72,238 223,850 +912 Hover/Click
Dec23 230828 64.40 64.65 64.29 64.50 +0.04 370 3,512 +53 Hover/Click
Mar24 230828 64.68 64.72 64.68 64.72 +0.05 0 175 +0 Hover/Click
Total Volume and Open Interest 72,685 227,799 +964  
British Pound(CME) Weekly Monthly
Sep23 230828 125.83 126.13 125.68 126.04 +0.07 102,712 218,585 +1,096 Hover/Click
Dec23 230828 125.80 126.10 125.68 126.03 +0.07 660 12,976 +56 Hover/Click
Mar24 230828 126.03 126.08 125.73 126.03 +0.07 3 189 +0 Hover/Click
Total Volume and Open Interest 103,979 233,431 +1,207  
Canadian Dollar(CME) Weekly Monthly
Sep23 230828 73.54 73.71 73.49 73.53 -0.05 61,122 164,736 +3,683 Hover/Click
Dec23 230828 73.64 73.80 73.59 73.63 -0.05 496 4,782 +175 Hover/Click
Mar24 230828 73.85 73.85 73.74 73.74 -0.04 1 404 +1 Hover/Click
Jun24 230828 73.85 73.97 73.80 73.80 -0.04 5 89 +0 Hover/Click
Total Volume and Open Interest 61,689 170,375 +3,867  
Japanese Yen(CME) Weekly Monthly
Sep23 230828 68.52 68.59 68.37 68.47 -0.10 138,471 241,206 -2,412 Hover/Click
Dec23 230828 69.53 69.60 69.39 69.48 -0.11 1,375 4,059 +21 Hover/Click
Mar24 230828 70.65 70.67 70.57 70.57 -0.10 4 100 +0 Hover/Click
Total Volume and Open Interest 139,920 245,823 -2,392  
Swiss Franc(CME) Weekly Monthly
Sep23 230828 113.30 113.65 113.20 113.40 -0.01 21,873 42,951 -309 Hover/Click
Dec23 230828 114.44 114.76 114.33 114.52 -0.01 84 888 +29 Hover/Click
Mar24 230828 115.70 115.93 115.60 115.74 unch 1 125 -1 Hover/Click
Total Volume and Open Interest 21,964 44,138 -281  
EuroFX(CME) Weekly Monthly
Sep23 230828 108.09 108.33 108.04 108.22 +0.03 154,437 731,551 +1,628 Hover/Click
Dec23 230828 108.52 108.82 108.52 108.71 +0.03 1,969 11,785 +797 Hover/Click
Mar24 230828 109.22 109.29 109.22 109.29 +0.03 52 1,856 +20 Hover/Click
Total Volume and Open Interest 158,669 753,334 +2,276  
Mexican Peso(CME) Weekly Monthly
Sep23 230828 594.50 596.88 593.25 594.00 -1.25 41,096 225,973 -1,940 Hover/Click
Dec23 230828 585.50 587.00 583.75 584.25 -1.25 305 5,073 +1 Hover/Click
Total Volume and Open Interest 41,401 231,067 -1,939  
Brazilian Real(CME) Weekly Monthly
Sep23 230828 204.15 205.45 203.45 204.90 -0.45 9,053 46,432 -434 Hover/Click
Oct23 230828 204.15 204.55 202.60 204.00 -0.50 2,165 3,096 +1,486  
Nov23 230828 203.35 203.35 201.80 203.15 -0.50 4 10 +3  
Dec23 230828 202.55 202.55 202.35 202.35 -0.60 0 3 +0 Hover/Click
Total Volume and Open Interest 11,222 49,541 +1,055  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230828 119~280 120~140 119~190 119~300 +0~060 812,118 770,236 -326,878 Hover/Click
Dec23 230828 120~030 120~210 119~260 120~040 +0~050 514,147 655,145 +322,801 Hover/Click
Mar24 230828 120~230 120~230 120~150 120~230 +0~050 0 3 +0 Hover/Click
Total Volume and Open Interest 1,326,265 1,425,384 -4,077  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230828 109~145 109~235 109~100 109~205 +0~065 3,280,441 3,119,553 -1,043,478 Hover/Click
Dec23 230828 109~300 110~070 109~255 110~040 +0~065 2,103,414 1,896,769 +1,040,485 Hover/Click
Mar24 230828 110~230 110~230 110~230 110~230 +0~065 0 11 +0 Hover/Click
Total Volume and Open Interest 5,383,855 5,016,333 -2,993  
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230828 105~196 105~260 105~166 105~242 +0~032 3,274,515 3,357,302 -1,271,880 Hover/Click
Dec23 230828 106~042 106~106 106~012 106~090 +0~034 2,359,670 2,232,263 +1,133,525 Hover/Click
Mar24 230828 107~010 107~010 107~010 107~010 +0~034       Hover/Click
Total Volume and Open Interest 5,634,185 5,589,565 -138,355  
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230828 101~045 101~067 101~026 101~062 +0~004 1,880,553 2,570,505 -943,863 Hover/Click
Dec23 230828 101~182 101~206 101~160 101~200 +0~005 1,337,815 1,286,778 +813,446 Hover/Click
Mar24 230828 102~065 102~065 102~065 102~065 +0~005 0 2 +0 Hover/Click
Total Volume and Open Interest 3,218,368 3,857,285 -130,417  
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 230828 126~01 126~20 125~17 125~26 +0~01 935,263 760,893 -488,722  
Dec23 230828 127~25 128~10 127~06 127~14 unch 718,659 853,041 +435,802  
Mar24 230828 128~20 128~20 128~20 128~20 unch        
Total Volume and Open Interest 1,653,922 1,613,934 -52,920  
Ultra 10-Yr T-Note(CBOT)
Sep23 230828 114~035 114~170 113~305 114~120 +0~090 898,117 1,255,021 -405,221  
Dec23 230828 114~230 115~045 114~180 114~305 +0~075 600,379 695,885 +385,640  
Mar24 230828 114~235 114~235 114~235 114~235 +0~075        
Total Volume and Open Interest 1,498,496 1,950,906 -19,581  
30 Day Federal Funds(CBOT)
Aug23 230828 94.670 94.673 94.670 94.670 unch 9,695 380,913 -2,286  
Sep23 230828 94.652 94.655 94.650 94.650 unch 42,523 103,589 -11,391  
Oct23 230828 94.625 94.625 94.615 94.615 -0.005 125,752 409,812 +14,793  
Nov23 230828 94.515 94.515 94.500 94.505 -0.010 112,489 247,818 +21,228  
Dec23 230828 94.515 94.515 94.495 94.500 -0.015 13,642 80,756 -906  
Jan24 230828 94.520 94.525 94.505 94.510 -0.010 39,598 138,477 +1,774  
Total Volume and Open Interest 405,400 1,635,399 +27,818  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230828 146.50 146.70 146.50 146.66 -0.14 1,283 16,429 -5 Hover/Click
Dec23 230828 145.90 145.90 145.90 145.90 -0.13 17 26 +14 Hover/Click
Mar24 230828 145.90 145.90 145.90 145.90 -0.13       Hover/Click
Total Volume and Open Interest 1,300 16,455 +9  
Euro-Buxl(EUREX)
Sep23 230828 131.76 132.68 131.04 131.32 -0.56 60,093 215,469 -11,275  
Dec23 230828 131.70 132.62 131.26 131.28 -0.54 509 16,814 -1,653  
Mar24 230828 131.48 131.48 131.48 131.48 -0.36 0 5 +0  
Total Volume and Open Interest 60,602 232,288 -12,928  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230828 132.01 132.33 131.70 131.91 -0.19 600,764 1,218,569 -97,407 Hover/Click
Dec23 230828 131.48 131.75 131.18 131.36 -0.18 5,728 35,405 +2,926 Hover/Click
Mar24 230828 131.66 131.66 131.66 131.66 +0.16 2 2 +2 Hover/Click
Total Volume and Open Interest 606,494 1,253,976 -94,479  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230828 115.55 115.63 115.36 115.46 -0.10 545,828 1,349,006 -96,021 Hover/Click
Dec23 230828 116.82 116.89 116.61 116.73 -0.10 8,107 32,216 +5,452 Hover/Click
Mar24 230828 116.25 116.25 116.25 116.25 -0.03 0 1 +0 Hover/Click
Total Volume and Open Interest 553,935 1,381,223 -90,569  
Euro-Schatz(EUREX)
Sep23 230828 104.99 105.00 104.92 104.94 -0.06 491,758 1,896,047 -22,143  
Dec23 230828 105.34 105.34 105.26 105.28 -0.07 5,488 36,301 +3,613  
Mar24 230828 105.61 105.61 105.61 105.61 -0.06        
Total Volume and Open Interest 497,246 1,932,348 -18,530  
3-Mth Euribor(EUREX)
Sep23 230828 96.140 96.140 96.140 96.140 -0.025 0 69 +0  
Dec23 230828 96.075 96.075 96.075 96.075 -0.030 0 19 +0  
Mar24 230828 96.135 96.135 96.135 96.135 -0.030 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 230828 96.155 96.155 96.135 96.140 -0.025 133,905 589,869 +13,951  
Dec23 230828 96.100 96.100 96.065 96.075 -0.025 138,030 568,020 +2,425  
Mar24 230828 96.145 96.150 96.120 96.135 -0.025 112,964 501,911 -2,984  
Total Volume and Open Interest 869,241 3,749,090 +2,272  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230828 95.83 95.84 95.82 95.84 unch 18,563 215,423 -6,547  
Dec23 230828 95.71 95.72 95.69 95.71 -0.01 29,048 233,846 +1,040  
Mar24 230828 95.66 95.67 95.62 95.64 -0.02 18,783 150,099 +230  
Jun24 230828 95.66 95.67 95.61 95.63 -0.03 16,181 134,375 +3,386  
Sep24 230828 95.72 95.75 95.67 95.70 -0.02 13,171 97,021 -347  
Dec24 230828 95.84 95.86 95.78 95.81 -0.02 6,156 70,011 +544  
Mar25 230828 95.93 95.96 95.87 95.91 -0.03 3,707 46,128 +414  
Jun25 230828 96.04 96.06 95.97 96.00 -0.03 2,373 32,618 -368  
Sep25 230828 96.12 96.12 96.05 96.07 -0.03 1 1,701 -20  
Dec25 230828 96.10 96.10 96.10 96.10 -0.03 0 1,065 +0  
Total Volume and Open Interest 107,983 983,364 -1,668  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230828 95.85 95.90 95.83 95.87 +0.02 131,985 1,036,729 +2,707  
Dec23 230828 95.86 95.86 95.85 95.86 +0.03 56 72 +45  
Total Volume and Open Interest 132,041 1,036,801 +2,752  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230828 96.15 96.18 96.11 96.14 -0.01 168,579 782,543 +8,632  
Dec23 230828 96.15 96.15 96.15 96.15 -0.02        
Total Volume and Open Interest 168,579 782,543 +8,632  
Gold(CMX) Weekly Monthly
Aug23 230828 1915.5 1921.5 1915.5 1917.9 +6.8 337 478 -5 Hover/Click
Oct23 230828 1929.2 1935.2 1921.5 1927.9 +6.6 6,635 32,599 +595 Hover/Click
Dec23 230828 1944.0 1954.2 1940.1 1946.8 +6.9 137,393 368,468 -1,717 Hover/Click
Feb24 230828 1963.5 1974.0 1961.0 1967.0 +7.0 1,001 16,249 +179 Hover/Click
Apr24 230828 1982.9 1993.0 1980.1 1986.2 +7.1 301 7,663 -2 Hover/Click
Jun24 230828 2000.8 2012.3 1999.7 2005.9 +7.4 195 3,054 -11 Hover/Click
Aug24 230828 2023.5 2024.2 2023.5 2024.0 +7.5 52 1,386 +26 Hover/Click
Oct24 230828 2041.1 2041.1 2041.1 2041.1 +7.4 9 103 +4 Hover/Click
Dec24 230828 2055.0 2064.1 2055.0 2058.7 +7.5 10 809 +3 Hover/Click
Feb25 230828 2075.6 2075.6 2075.6 2075.6 +7.5 2 7 +2 Hover/Click
Apr25 230828 2090.8 2090.8 2090.8 2090.8 +7.7 2 6 +2 Hover/Click
Jun25 230828 2106.7 2106.7 2106.7 2106.7 +7.7 0 477 +0 Hover/Click
Total Volume and Open Interest 147,225 435,344 -407  
Silver(CMX) Weekly Monthly
Sep23 230828 2427.5 2439.5 2408.5 2425.2 +1.8 68,760 27,720 -11,363 Hover/Click
Dec23 230828 2462.0 2475.0 2445.0 2460.5 +2.2 39,406 98,261 +8,100 Hover/Click
Mar24 230828 2504.5 2511.0 2483.5 2496.5 +3.2 1,755 6,250 +591 Hover/Click
May24 230828 2517.5 2527.5 2512.5 2521.6 +3.8 106 2,266 +17 Hover/Click
Jul24 230828 2548.0 2548.0 2545.5 2545.5 +3.9 27 555 +8 Hover/Click
Sep24 230828 2578.0 2578.0 2570.1 2570.1 +3.9 4 166 +1 Hover/Click
Dec24 230828 2600.7 2600.7 2600.7 2600.7 +3.9 4 83 +4 Hover/Click
Total Volume and Open Interest 110,309 136,150 -2,651  
Platinum(NYMEX) Weekly Monthly
Oct23 230828 949.3 977.3 942.9 972.2 +24.0 21,005 69,927 -2,609 Hover/Click
Jan24 230828 958.8 983.0 949.3 978.4 +24.0 1,270 7,851 +726 Hover/Click
Apr24 230828 961.2 987.3 955.3 983.2 +23.6 40 648 -14 Hover/Click
Jul24 230828 988.9 988.9 988.9 988.9 +23.4 0 43 +0 Hover/Click
Total Volume and Open Interest 22,329 78,510 -1,885  
Palladium(NYMEX) Weekly Monthly
Sep23 230828 1226.50 1263.00 1217.50 1256.30 +27.20 7,305 5,437 -2,946 Hover/Click
Dec23 230828 1233.50 1268.00 1225.00 1261.90 +29.10 5,905 13,453 +2,222 Hover/Click
Mar24 230828 1250.00 1277.50 1250.00 1270.80 +29.30 40 66 +20 Hover/Click
Total Volume and Open Interest 13,265 18,982 -689  
Copper(CMX) Weekly Monthly
Sep23 230828 377.00 380.45 375.05 375.60 -0.60 46,580 30,846 -7,431 Hover/Click
Dec23 230828 379.50 382.90 378.00 379.20 +0.80 36,267 115,952 +3,061 Hover/Click
Mar24 230828 381.70 384.65 380.00 381.15 +0.80 2,981 33,060 -657 Hover/Click
May24 230828 382.25 385.40 381.05 382.35 +0.90 1,019 9,419 +158 Hover/Click
Jul24 230828 382.95 384.55 382.15 383.35 +1.05 222 1,421 +50 Hover/Click
Total Volume and Open Interest 88,475 199,821 -4,616  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230828 34423 34692 34400 34594 +217 173,274 96,327 +2,051 Hover/Click
Dec23 230828 34770 35013 34739 34924 +220 747 2,121 +276 Hover/Click
Mar24 230828 35210 35304 35210 35230 +217 1 43 +1 Hover/Click
Jun24 230828 35220 35231 35220 35220 +211 0 2 +0 Hover/Click
Total Volume and Open Interest 174,022 98,493 +2,328  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230828 4418.00 4449.50 4414.50 4442.25 +28.00 1,783,795 2,205,978 -15,888 Hover/Click
Dec23 230828 4466.25 4498.00 4463.50 4491.25 +28.25 8,107 32,958 +802 Hover/Click
Mar24 230828 4524.75 4549.00 4522.75 4543.75 +28.75 511 2,510 +117 Hover/Click
Jun24 230828 4576.00 4597.00 4576.00 4597.00 +29.25 39 1,306 +0 Hover/Click
Total Volume and Open Interest 1,792,452 2,245,391 -14,969  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230828 14991.00 15126.50 14973.50 15092.50 +113.25 847,308 252,817 -3,277 Hover/Click
Dec23 230828 15185.00 15314.25 15163.75 15281.50 +114.50 3,860 10,512 +586 Hover/Click
Mar24 230828 15395.00 15513.75 15365.75 15483.50 +114.25 223 559 +165 Hover/Click
Total Volume and Open Interest 851,391 264,014 -2,526  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230828 2584.10 2620.80 2582.50 2606.60 +22.50 10,999 37,808 +73 Hover/Click
Dec23 230828 2625.30 2638.10 2625.30 2625.30 +22.40 0 1 +0 Hover/Click
Mar24 230828 2644.70 2644.70 2644.70 2644.70 +22.50       Hover/Click
Total Volume and Open Interest 10,999 37,809 +73  
Volatility Index(CBOE)
Aug23 230816 16.25 16.60 15.95 16.28 +0.11 77,338 60,667 -10,037  
Sep23 230828 17.15 17.22 16.40 16.43 -0.75 82,393 176,578 -4,103  
Oct23 230828 18.12 18.15 17.45 17.50 -0.59 33,484 72,248 +1,511  
Nov23 230828 18.50 18.65 18.07 18.15 -0.43 11,014 34,811 +739  
Total Volume and Open Interest 139,205 357,955 -494  
S & P 600(CME)
Sep23 230828 1209.50 1217.00 1209.50 1209.50 +9.70 0 539 +0  
Dec23 230828 1222.40 1222.40 1222.40 1222.40 +9.70        
Total Volume and Open Interest 0 539 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230828 1857.70 1884.50 1856.10 1873.30 +15.90 242,180 516,473 +1,878 Hover/Click
Dec23 230828 1876.00 1903.80 1875.40 1892.10 +15.90 138 2,949 +13 Hover/Click
Mar24 230828 1914.00 1920.10 1909.80 1909.80 +14.90 1 30 -1 Hover/Click
Total Volume and Open Interest 242,319 519,452 +1,890  
Nikkei 225(CME)
Sep23 230828 31860 32320 31860 32290 +430 5,900 17,058 +43  
Dec23 230828 31740 32155 31730 32140 +435 46 90 +2  
Total Volume and Open Interest 5,946 17,148 +45  
Nikkei 225(SGX) Weekly Monthly
Sep23 230828 31570 32210 31560 32175 -35 28,118 133,060 -850  
Dec23 230828 31425 31965 31420 31945 -35 493 10,647 +394  
Mar24 230828 31880 31880 31880 31880 -40 0 581 +0  
Total Volume and Open Interest 28,611 155,035 -456  
Nikkei 225 Mini(JPX)
Sep23 230828 31655 32195 31610 32170 +540 663,978 456,229 -1,175  
Dec23 230828 31425 31965 31385 31950 -50 40,175 29,800 +785  
Mar24 230828 31355 31895 31320 31870 -50 1,379 4,680 +1  
Total Volume and Open Interest 654,747 553,783 +11,803  
Nikkei 225(JPX)
Sep23 230828 31650 32200 31610 32170 +540 42,012 210,717 -280  
Dec23 230828 31430 31960 31390 31950 +540 951 46,997 +354  
Mar24 230828 31330 31870 31330 31870 +540 18 6,867 +126  
Total Volume and Open Interest 42,983 312,374 +98  
Nikkei 225(CME) Yen
Sep23 230828 31870 32315 31855 32280 +420 26,800 52,629 +307  
Dec23 230828 31690 32070 31650 32050 +415 85 697 +15  
Mar24 230828 32000 32000 32000 32000 +415        
Total Volume and Open Interest 26,885 53,327 +322  
Nikkei 225(CME) e-Mini Yen
Sep23 230828 32280 32280 32280 32280 +420        
Dec23 230828 32050 32050 32050 32050 +415        
Mar24 230828 32000 32000 32000 32000 +415        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep23 230828 7303.0 7361.5 7275.5 7340.0 +95.0 47,591 169,198 -1,432  
Oct23 230828 7365.0 7365.0 7359.5 7359.5 +95.5 1 8 -1  
Nov23 230828 7379.0 7379.0 7379.0 7379.0 +96.5        
Dec23 230828 7392.5 7392.5 7392.5 7392.5 +97.0 1 21 +0  
Mar24 230828 7460.0 7460.0 7460.0 7460.0 +98.0        
Jun24 230828 7359.0 7359.0 7359.0 7359.0 +95.0        
Total Volume and Open Interest 47,593 169,228 -1,433  
Hang Seng Index(HKFE) Weekly Monthly
Aug23 230828 17957 18541 17791 18151 +197 135,836 116,133 -6,044  
Sep23 230828 17918 18508 17750 18108 +190 20,331 26,071 +10,317  
Oct23 230828 18143 18168 18143 18168 +188 0 1,110 +0  
Total Volume and Open Interest 156,703 155,761 +4,331  
DAX(EUREX) Weekly Monthly
Sep23 230828 15728.0 15858.0 15704.0 15831.0 +159.0 57,124 66,883 +2,284  
Dec23 230828 15970.0 16007.0 15970.0 15983.0 +160.0 45 111 +3  
Mar24 230828 16061.0 16145.0 16061.0 16145.0 +163.0 0 10 +0  
Total Volume and Open Interest        
Mini-DAX(EUREX)
Sep23 230828 15730.0 15858.0 15704.0 15831.0 +159.0 40,792 12,944 +759  
Dec23 230828 15836.0 16004.0 15836.0 15983.0 +160.0 58 138 +11  
Mar24 230828 16145.0 16145.0 16145.0 16145.0 +163.0 0 4 -1  
Total Volume and Open Interest 40,850 13,086 +769  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230828 4266 4314 4264 4306 +60 733,409 2,950,551 +35,999  
Dec23 230828 4300 4340 4297 4334 +61 1,014 100,086 +114  
Mar24 230828 4366 4366 4366 4366 +62 0 14,397 +0  
Total Volume and Open Interest 734,423 3,081,245 +36,113  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230828 11014 11072 11012 11049 +98 16,167 140,437 -1,215  
Dec23 230828 11060 11100 11060 11086 +99 58 868 +44  
Mar24 230828 11000 11036 11000 11036 +98 0 99 -1  
Total Volume and Open Interest 16,225 141,404 -1,172  
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 230828 7068.0 7118.0 7049.0 7112.0 +48.0 42,482 253,790 -5,551  
Dec23 230828 7156.0 7156.0 7156.0 7156.0 +48.0 1 502 +1  
Mar24 230828 7122.0 7122.0 7122.0 7122.0 +48.0        
Total Volume and Open Interest 42,483 254,419 -5,550  
FTSE MIB(ISE)
Sep23 230828 28500.00 28695.00 28445.00 28622.00 +348.00 12,809 90,329 +1,202  
Dec23 230828 28640.00 28720.00 28500.00 28649.00 +343.00 168 1,448 +54  
Mar24 230828 28544.00 28544.00 28544.00 28544.00 +343.00        
Total Volume and Open Interest 12,977 91,777 +1,256  
KOSPI 200(KFE)
Sep23 230828 332.05 332.75 330.90 332.65 +2.45 201,055 288,102 -3,582  
Dec23 230828 333.65 334.35 332.60 334.25 +2.35 612 35,632 +626  
Mar24 230828 333.00 333.70 332.85 333.70 +2.45 23 23,696 -146  
Total Volume and Open Interest 201,697 373,746 -3,102  
GSCI(CME) Weekly Monthly
Sep23 230828 585.00 587.90 583.10 585.30 +0.15 0 620 +0  
Oct23 230828 582.80 582.80 582.80 582.80 +0.15        
Nov23 230828 585.30 585.30 585.30 585.30 +5.15        
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

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!!!