Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue August 29, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep23 230829 1382.75 1394.00 1380.50 1382.00 -13.25 14,320 16,765 -6,587 Hover/Click
Nov23 230829 1393.00 1405.00 1392.00 1392.50 -13.25 116,665 324,923 +2,102 Hover/Click
Jan24 230829 1403.75 1415.75 1402.75 1405.00 -11.50 31,056 91,052 +4,759 Hover/Click
Mar24 230829 1405.50 1416.75 1405.25 1407.50 -9.50 25,897 110,884 +2,922 Hover/Click
May24 230829 1406.50 1415.75 1404.50 1407.50 -8.00 15,099 79,151 +2,424 Hover/Click
Jul24 230829 1401.25 1412.50 1399.50 1405.00 -6.75 8,078 39,912 +929 Hover/Click
Aug24 230829 1378.50 1388.00 1377.00 1381.25 -4.75 373 2,089 -24 Hover/Click
Sep24 230829 1328.50 1338.75 1328.50 1334.50 -1.50 156 1,284 +28 Hover/Click
Nov24 230829 1304.50 1317.75 1304.50 1314.25 +0.75 2,871 26,089 +846 Hover/Click
Jan25 230829 1315.00 1322.25 1315.00 1319.00 +0.50 38 516 +17 Hover/Click
Mar25 230829 1307.25 1308.25 1306.00 1307.00 +1.50 35 46 +12 Hover/Click
May25 230829 1301.75 1302.00 1301.75 1301.75 +1.50 0 1,053 +0 Hover/Click
Jul25 230829 1303.00 1303.00 1303.00 1303.00 +2.25 0 94 +0 Hover/Click
Aug25 230829 1292.25 1292.25 1292.25 1292.25 +2.25       Hover/Click
Total Volume and Open Interest 214,710 694,271 +7,468  
Soybean Meal(CBOT) Weekly Monthly
Sep23 230829 425.10 426.00 418.40 419.30 -6.40 23,417 23,089 -6,225 Hover/Click
Oct23 230829 418.00 419.40 412.10 412.60 -7.10 30,218 71,903 +2,514 Hover/Click
Dec23 230829 417.10 418.70 411.40 411.90 -6.90 60,035 203,163 -1,732 Hover/Click
Jan24 230829 414.60 414.90 408.40 408.80 -6.30 18,360 59,373 +2,059 Hover/Click
Mar24 230829 407.00 407.00 401.30 401.90 -5.10 8,761 42,477 +1,286 Hover/Click
May24 230829 400.80 401.20 396.00 396.80 -4.00 3,135 33,007 +131 Hover/Click
Jul24 230829 398.70 399.10 394.60 395.50 -3.20 1,932 17,362 +241 Hover/Click
Aug24 230829 394.40 395.20 391.80 392.50 -2.50 333 3,195 +145 Hover/Click
Sep24 230829 389.90 390.10 387.20 387.70 -2.20 32 2,272 +1 Hover/Click
Oct24 230829 381.20 383.70 381.00 381.40 -2.00 19 1,631 +1 Hover/Click
Total Volume and Open Interest 146,502 461,200 -1,497  
Soybean Oil(CBOT) Weekly Monthly
Sep23 230829 66.68 67.48 66.31 66.56 -0.34 27,119 23,879 -10,352 Hover/Click
Oct23 230829 64.62 65.52 64.35 64.77 -0.19 30,618 65,831 +1,550 Hover/Click
Dec23 230829 63.14 63.93 62.80 63.33 -0.12 51,803 196,917 +2,498 Hover/Click
Jan24 230829 62.29 63.23 62.13 62.68 -0.10 12,847 65,991 +811 Hover/Click
Mar24 230829 61.64 62.47 61.38 61.99 -0.03 7,507 43,883 +454 Hover/Click
May24 230829 61.02 61.85 60.79 61.43 unch 3,420 31,297 +144 Hover/Click
Jul24 230829 60.33 61.22 60.23 60.82 +0.03 2,181 27,118 -82 Hover/Click
Aug24 230829 59.81 60.37 59.42 60.03 +0.05 86 3,225 +30 Hover/Click
Sep24 230829 59.00 59.44 58.55 59.15 +0.07 32 2,329 -5 Hover/Click
Oct24 230829 58.09 58.46 57.60 58.20 +0.09 38 2,071 +1 Hover/Click
Total Volume and Open Interest 136,180 472,882 -4,783  
Canola(WCE) Weekly Monthly
Nov23 230829 808.0 821.0 801.9 811.8 +2.7 16,071 146,442 +3,334 Hover/Click
Jan24 230829 815.2 827.1 808.9 818.4 +2.6 6,214 88,238 +1,039 Hover/Click
Mar24 230829 818.4 829.9 812.6 821.2 +2.4 2,562 24,029 +502 Hover/Click
May24 230829 816.8 827.4 816.8 819.6 +2.2 888 10,514 +258 Hover/Click
Jul24 230829 818.2 820.5 814.5 814.5 +2.8 78 4,213 -16 Hover/Click
Total Volume and Open Interest 25,913 276,987 +5,142  
Corn(CBOT) Weekly Monthly
Sep23 230829 476.50 483.00 468.50 469.50 -9.00 84,408 109,984 -50,442 Hover/Click
Dec23 230829 494.25 499.50 485.50 486.75 -9.50 134,901 679,533 +5,573 Hover/Click
Mar24 230829 508.50 514.00 500.50 501.75 -9.25 34,733 202,437 +5,327 Hover/Click
May24 230829 517.75 521.50 509.00 510.00 -9.25 12,084 72,938 +2,183 Hover/Click
Jul24 230829 522.00 524.50 512.25 513.50 -9.00 8,687 87,132 +1,265 Hover/Click
Sep24 230829 512.00 515.25 505.25 506.25 -7.75 1,293 33,353 +143 Hover/Click
Dec24 230829 512.50 516.25 507.00 508.00 -6.75 3,518 69,852 +807 Hover/Click
Mar25 230829 523.00 526.00 517.75 518.50 -6.25 31 2,302 +3 Hover/Click
May25 230829 523.75 530.50 523.25 523.75 -5.75 1 123 +1 Hover/Click
Jul25 230829 529.25 530.75 524.50 524.75 -5.75 0 251 +0 Hover/Click
Total Volume and Open Interest 279,681 1,260,527 -35,141  
Wheat(CBOT) Weekly Monthly
Sep23 230829 588.00 589.00 568.75 569.75 -18.25 28,997 30,334 -17,054 Hover/Click
Dec23 230829 616.50 618.25 599.50 600.50 -16.50 56,651 200,764 -1,121 Hover/Click
Mar24 230829 643.75 644.75 627.25 627.75 -16.25 14,464 66,044 +277 Hover/Click
May24 230829 659.75 661.25 645.50 645.75 -14.75 4,676 27,775 +566 Hover/Click
Jul24 230829 668.50 670.00 656.00 656.50 -12.25 2,233 24,939 +51 Hover/Click
Sep24 230829 678.75 680.75 668.50 669.00 -10.25 747 3,849 +14 Hover/Click
Total Volume and Open Interest 108,304 362,754 -17,205  
Wheat(KCBT) Weekly Monthly
Sep23 230829 737.00 737.25 713.50 714.50 -23.00 10,845 13,904 -4,828 Hover/Click
Dec23 230829 749.25 749.75 728.00 729.25 -20.50 22,088 108,702 +1,602 Hover/Click
Mar24 230829 757.00 757.00 737.25 738.25 -18.50 7,436 40,868 +887 Hover/Click
May24 230829 761.50 761.50 742.00 743.00 -17.25 4,162 15,916 +150 Hover/Click
Jul24 230829 749.00 749.25 732.00 732.50 -14.75 750 7,705 +148 Hover/Click
Sep24 230829 753.00 753.00 738.00 738.50 -13.00 58 1,227 -13 Hover/Click
Dec24 230829 760.25 761.50 749.00 749.25 -11.00 74 1,037 +0 Hover/Click
Total Volume and Open Interest 45,446 189,531 -2,054  
Wheat(MGE) Weekly Monthly
Sep23 230829 764.75 770.00 755.00 755.75 -9.50 2,809 8,189 -999 Hover/Click
Dec23 230829 790.25 795.25 784.00 785.75 -5.75 5,918 32,302 +888 Hover/Click
Mar24 230829 806.75 809.75 801.25 802.75 -4.00 992 11,724 +249 Hover/Click
May24 230829 816.00 816.75 811.00 812.00 -4.00 206 1,536 +60 Hover/Click
Jul24 230829 820.25 822.00 818.00 818.00 -3.25 12 698 +4 Hover/Click
Sep24 230829 806.50 806.50 806.50 806.50 -1.50 19 472 +10 Hover/Click
Total Volume and Open Interest 9,974 55,085 +216  
Oats(CBOT) Weekly Monthly
Sep23 230829 478.75 494.50 478.75 491.00 +8.50 64 764 -29 Hover/Click
Dec23 230829 505.25 519.00 501.25 516.75 +10.75 597 3,137 +96 Hover/Click
Mar24 230829 521.50 528.75 519.25 526.25 +8.50 65 407 +47 Hover/Click
May24 230829 521.25 521.25 521.25 521.25 +8.50 9 63 -1 Hover/Click
Total Volume and Open Interest 736 4,437 +114  
Rough Rice(CBOT) Weekly Monthly
Sep23 230829 16.05 16.55 15.96 16.55 +0.47 798 1,634 -686 Hover/Click
Nov23 230829 16.30 16.69 16.19 16.68 +0.38 1,189 7,832 +634 Hover/Click
Jan24 230829 16.54 16.87 16.50 16.87 +0.32 93 377 +43 Hover/Click
Mar24 230829 16.83 17.10 16.83 17.10 +0.30 65 324 +39 Hover/Click
Total Volume and Open Interest 2,193 10,220 +78  
Live Cattle(CME) Weekly Monthly
Aug23 230829 181.000 181.500 180.150 181.000 +0.300 1,774 2,221 -1,209 Hover/Click
Oct23 230829 181.400 181.950 180.830 181.485 -0.065 22,242 128,728 +905 Hover/Click
Dec23 230829 185.500 186.200 185.035 185.880 +0.230 12,117 81,390 +1,875 Hover/Click
Feb24 230829 189.935 190.185 189.400 189.785 -0.165 6,509 39,892 +250 Hover/Click
Apr24 230829 193.330 193.650 192.830 193.300 -0.080 4,414 29,349 +1,412 Hover/Click
Jun24 230829 187.200 187.850 187.000 187.500 +0.065 1,485 18,916 +156 Hover/Click
Total Volume and Open Interest 49,118 309,183 +3,606  
Feeder Cattle(CME) Weekly Monthly
Aug23 230829 250.330 250.950 250.185 250.700 +0.450 902 3,930 -254 Hover/Click
Sep23 230829 254.185 254.600 253.130 254.035 -0.250 3,282 10,213 -777 Hover/Click
Oct23 230829 256.950 257.400 255.935 256.750 -0.275 14,272 20,676 +425 Hover/Click
Nov23 230829 258.000 258.730 257.250 258.130 +0.080 3,320 9,268 -82 Hover/Click
Jan24 230829 256.730 257.550 256.130 257.100 +0.165 1,015 7,633 +132 Hover/Click
Mar24 230829 257.685 258.730 257.435 258.185 unch 467 2,608 +92 Hover/Click
Apr24 230829 260.950 261.835 260.500 261.300 +0.100 176 1,371 +49 Hover/Click
Total Volume and Open Interest 23,706 57,431 -274  
Lean Hogs(CME) Weekly Monthly
Oct23 230829 81.980 82.200 80.550 80.730 -1.120 28,777 80,734 -1,693 Hover/Click
Dec23 230829 73.600 73.800 72.530 72.830 -0.600 12,959 61,438 -40 Hover/Click
Feb24 230829 77.750 77.980 76.850 77.000 -0.450 6,570 31,097 +265 Hover/Click
Apr24 230829 82.330 82.950 82.030 82.250 -0.100 2,725 18,377 +302 Hover/Click
May24 230829 86.880 87.180 86.330 86.550 +0.050 25 851 +1  
Jun24 230829 93.430 94.080 93.280 93.700 +0.270 1,190 8,673 -102 Hover/Click
Jul24 230829 93.950 94.500 93.750 94.150 +0.350 161 1,826 -5 Hover/Click
Aug24 230829 93.280 93.630 92.850 93.450 +0.320 175 875 +7 Hover/Click
Total Volume and Open Interest 52,847 205,025 -1,252  
Class III Milk(CME) Weekly Monthly
Aug23 230829 17.21 17.21 17.18 17.18 -0.02 18 4,967 +6 Hover/Click
Sep23 230829 18.79 19.08 18.67 19.04 +0.17 908 4,598 -170 Hover/Click
Oct23 230829 18.64 19.01 18.44 18.92 +0.28 854 3,768 -102 Hover/Click
Nov23 230829 18.22 18.56 18.11 18.56 +0.31 223 2,070 +30 Hover/Click
Dec23 230829 18.22 18.44 18.03 18.44 +0.22 47 1,687 -32 Hover/Click
Jan24 230829 18.34 18.41 18.08 18.41 +0.07 0 834 +0 Hover/Click
Feb24 230829 18.25 18.40 18.12 18.39 +0.14 11 750 +4 Hover/Click
Mar24 230829 18.25 18.42 18.20 18.41 +0.16 4 583 +2 Hover/Click
Apr24 230829 18.30 18.41 18.30 18.41 +0.11 1 390 -1 Hover/Click
May24 230829 18.38 18.38 18.35 18.35 unch 0 358 +0 Hover/Click
Jun24 230829 18.35 18.41 18.35 18.35 unch 2 424 +0 Hover/Click
Jul24 230829 18.52 18.52 18.52 18.52 unch 0 209 +0 Hover/Click
Aug24 230829 18.50 18.50 18.50 18.50 unch 0 255 +0 Hover/Click
Total Volume and Open Interest 2,068 21,551 -263  
Cocoa(ICE) Weekly Monthly
Sep23 230829 3525 3555 3525 3555 +113 47 783 -176 Hover/Click
Dec23 230829 3507 3599 3507 3588 +113 18,715 152,581 +1,875 Hover/Click
Mar24 230829 3526 3612 3520 3599 +111 10,261 74,030 +742 Hover/Click
May24 230829 3512 3601 3509 3586 +107 3,371 26,130 +537 Hover/Click
Jul24 230829 3498 3585 3498 3573 +103 2,101 19,468 +1,065 Hover/Click
Sep24 230829 3496 3545 3496 3541 +99 253 6,580 +96 Hover/Click
Dec24 230829 3451 3495 3451 3495 +97 53 2,360 +23 Hover/Click
Total Volume and Open Interest 34,819 282,491 +4,161  
Coffee "C"(ICE) Weekly Monthly
Sep23 230829 152.35 153.05 149.85 151.35 -0.45 3 1,018 -3 Hover/Click
Dec23 230829 153.25 154.55 151.60 153.10 +0.35 13,239 118,208 -164 Hover/Click
Mar24 230829 153.65 155.50 152.70 154.20 +0.35 5,061 33,954 -335 Hover/Click
May24 230829 155.05 156.35 153.60 155.15 +0.40 2,019 19,861 +581 Hover/Click
Jul24 230829 155.50 156.85 154.25 155.75 +0.50 561 5,535 +64 Hover/Click
Sep24 230829 156.45 157.20 154.80 156.25 +0.50 407 4,412 -4 Hover/Click
Total Volume and Open Interest 21,717 192,635 +246  
Orange Juice(ICE) Weekly Monthly
Sep23 230829 318.50 331.70 318.50 324.30 +2.40 491 947 -378 Hover/Click
Nov23 230829 314.75 322.55 310.50 319.20 +4.05 732 7,615 +254 Hover/Click
Jan24 230829 310.00 310.00 306.70 306.70 +3.20 7 635 -1 Hover/Click
Mar24 230829 297.10 297.10 297.10 297.10 +3.00 26 152 +13 Hover/Click
May24 230829 290.95 290.95 290.95 290.95 +3.65 13 26 +2 Hover/Click
Jul24 230829 280.05 280.05 280.05 280.05 +3.65       Hover/Click
Total Volume and Open Interest 1,269 9,375 -110  
Sugar #11(ICE) Weekly Monthly
Oct23 230829 25.53 25.68 25.22 25.45 -0.12 68,311 369,358 +4,220 Hover/Click
Mar24 230829 25.82 25.92 25.50 25.76 -0.06 43,311 252,622 +5,882 Hover/Click
May24 230829 24.35 24.45 24.13 24.35 -0.02 19,860 111,982 +1,174 Hover/Click
Jul24 230829 23.12 23.25 23.03 23.17 -0.01 12,918 99,901 +333 Hover/Click
Oct24 230829 22.58 22.66 22.47 22.61 +0.01 5,860 56,601 +1,585 Hover/Click
Mar25 230829 22.25 22.42 22.17 22.36 +0.07 2,676 26,673 +914 Hover/Click
May25 230829 20.63 20.89 20.56 20.77 +0.12 977 8,369 +288 Hover/Click
Jul25 230829 19.62 19.93 19.60 19.81 +0.14 527 7,777 -46 Hover/Click
Total Volume and Open Interest 154,935 944,191 +14,433  
London Cocoa(LCE) Weekly Monthly
Sep23 230829 2790 2872 2790 2870 +88 2,808 37,820 -2,949 Hover/Click
Dec23 230829 2810 2888 2810 2886 +90 8,316 83,577 -744 Hover/Click
Mar24 230829 2770 2842 2767 2840 +87 6,487 111,610 +848 Hover/Click
May24 230829 2714 2784 2713 2782 +81 3,745 33,938 +702 Hover/Click
Jul24 230829 2657 2728 2657 2723 +74 1,566 27,428 +482 Hover/Click
Sep24 230829 2634 2706 2634 2700 +73 619 12,120 +262 Hover/Click
Dec24 230829 2612 2665 2612 2664 +74 460 7,026 -122 Hover/Click
Total Volume and Open Interest 24,052 315,704 -1,496  
London Sugar(LCE) Weekly Monthly
Oct23 230829 716.60 727.80 716.40 724.90 +15.50 5,409 30,366 -1,192 Hover/Click
Dec23 230829 702.90 715.20 702.90 713.40 +16.60 6,222 28,841 +124 Hover/Click
Mar24 230829 695.00 704.30 694.60 702.90 +14.60 4,829 16,709 +876 Hover/Click
May24 230829 677.80 685.20 676.00 683.90 +13.70 1,584 11,006 +311 Hover/Click
Aug24 230829 646.50 655.00 646.50 654.00 +10.30 381 3,651 +109 Hover/Click
Total Volume and Open Interest 18,508 95,495 +244  
Cotton(ICE) Weekly Monthly
Oct23 230829 86.40 87.09 86.40 87.09 +0.02 7 98 -2 Hover/Click
Dec23 230829 86.86 87.49 86.31 86.89 +0.02 23,910 123,593 +1,648 Hover/Click
Mar24 230829 86.72 87.34 86.22 86.80 +0.07 6,839 44,512 +426 Hover/Click
May24 230829 86.63 87.18 86.16 86.73 +0.09 2,168 12,220 +445 Hover/Click
Jul24 230829 86.00 86.42 85.62 86.05 unch 830 8,183 +337 Hover/Click
Oct24 230829 81.32 81.32 81.32 81.32 +0.02       Hover/Click
Total Volume and Open Interest 34,403 204,390 +3,049  
Crude Oil(NYM) Weekly Monthly
Oct23 230829 79.98 81.41 79.34 81.16 +1.06 411,409 327,930 +6,956 Hover/Click
Nov23 230829 79.55 80.91 78.94 80.68 +1.01 165,215 200,503 +5,733 Hover/Click
Dec23 230829 79.08 80.37 78.51 80.17 +0.96 133,772 228,685 +2,903 Hover/Click
Jan24 230829 78.70 79.85 78.08 79.67 +0.91 35,542 92,727 +3,467 Hover/Click
Feb24 230829 78.19 79.29 77.70 79.19 +0.87 18,721 58,236 +989 Hover/Click
Mar24 230829 77.77 78.81 77.26 78.74 +0.83 25,407 67,674 +628 Hover/Click
Apr24 230829 77.43 78.41 77.04 78.31 +0.80 5,698 36,917 +349 Hover/Click
May24 230829 76.88 77.93 76.81 77.89 +0.76 3,002 25,374 +417 Hover/Click
Jun24 230829 76.63 77.60 76.11 77.49 +0.75 35,160 138,455 +185 Hover/Click
Jul24 230829 76.30 77.10 76.03 77.07 +0.74 2,444 27,704 -218 Hover/Click
Aug24 230829 76.31 76.70 75.36 76.65 +0.71 1,601 20,168 +279 Hover/Click
Sep24 230829 75.90 76.32 75.16 76.25 +0.70 6,792 44,372 +758 Hover/Click
Oct24 230829 74.96 75.94 74.60 75.86 +0.69 1,475 21,657 +8 Hover/Click
Nov24 230829 74.58 75.48 74.55 75.48 +0.67 1,053 21,781 -315 Hover/Click
Dec24 230829 74.35 75.20 73.88 75.12 +0.67 32,801 123,071 -1,506 Hover/Click
Jan25 230829 74.72 74.75 73.75 74.72 +0.66 1,477 15,966 -240 Hover/Click
Total Volume and Open Interest 902,008 1,649,014 +23,908  
e-miNY Crude Oil(NYM)
Oct23 230829 80.000 81.425 79.375 81.150 +1.050 11,508 1,948 +239  
Nov23 230829 79.675 80.875 78.975 80.675 +1.000 926 257 +18  
Dec23 230829 79.125 80.275 78.550 80.175 +0.975 168 426 +12  
Jan24 230829 78.600 79.750 78.150 79.675 +0.925 9 70 +2  
Feb24 230829 78.200 79.200 78.100 79.200 +0.875 13 19 +4  
Mar24 230829 77.825 78.775 77.325 78.750 +0.850 24 15 +0  
Apr24 230829 78.300 78.325 76.925 78.300 +0.800 0 13 +0  
May24 230829 77.600 77.900 76.900 77.900 +0.775 9 3 -1  
Jun24 230829 76.600 77.500 76.500 77.500 +0.750 8 29 -1  
Jul24 230829 76.600 77.075 76.600 77.075 +0.750 0 16 +0  
Total Volume and Open Interest 12,672 2,872 +274  
NY Harbor ULSD(NYM) Weekly Monthly
Sep23 230829 318.66 322.65 314.80 320.95 +0.58 31,602 24,766 -7,169 Hover/Click
Oct23 230829 315.36 319.35 311.64 317.25 +0.14 82,961 86,650 -1,295 Hover/Click
Nov23 230829 306.28 309.65 303.13 308.08 +0.67 46,736 44,327 -391 Hover/Click
Dec23 230829 295.18 297.81 292.33 296.27 +0.65 38,009 48,576 -236 Hover/Click
Jan24 230829 288.55 290.75 286.13 289.22 +0.64 15,859 26,456 +1,319 Hover/Click
Feb24 230829 283.73 286.10 281.81 284.48 +0.68 7,082 16,409 -126 Hover/Click
Mar24 230829 278.75 280.86 276.92 279.32 +0.75 6,334 18,065 +686 Hover/Click
Apr24 230829 274.44 275.01 271.49 273.68 +0.92 4,322 12,721 +553 Hover/Click
May24 230829 268.28 271.22 267.90 270.16 +1.12 2,039 4,870 -217 Hover/Click
Jun24 230829 268.44 268.52 265.38 267.64 +1.24 4,369 15,319 +321 Hover/Click
Jul24 230829 265.54 267.25 264.35 266.54 +1.31 757 2,936 +95 Hover/Click
Aug24 230829 264.71 266.25 263.55 265.63 +1.29 557 1,570 +15 Hover/Click
Sep24 230829 264.71 265.30 262.91 264.79 +1.28 508 6,721 +58 Hover/Click
Oct24 230829 263.25 263.61 263.19 263.61 +1.22 262 1,143 -2 Hover/Click
Total Volume and Open Interest 242,552 328,542 -6,215  
RBOB Gasoline(NYM) Weekly Monthly
Sep23 230829 278.23 280.98 273.94 279.05 -0.52 37,340 23,033 -6,069 Hover/Click
Oct23 230829 255.81 258.70 251.51 255.65 -1.04 96,733 117,986 +539 Hover/Click
Nov23 230829 246.00 248.64 242.79 246.38 -0.25 55,615 77,635 +2,165 Hover/Click
Dec23 230829 238.27 239.82 234.97 238.10 +0.23 33,279 59,616 +858 Hover/Click
Jan24 230829 234.08 235.26 230.87 233.92 +0.62 7,288 35,873 +139 Hover/Click
Feb24 230829 233.13 233.85 229.77 232.73 +0.76 2,903 13,565 -126 Hover/Click
Mar24 230829 233.78 234.65 230.63 233.46 +0.73 2,089 15,011 -263 Hover/Click
Apr24 230829 253.06 253.13 249.38 252.28 +0.93 1,277 9,243 +139 Hover/Click
May24 230829 252.30 252.61 248.96 251.83 +0.98 776 3,777 +98 Hover/Click
Jun24 230829 250.33 250.64 247.03 249.83 +0.94 1,334 10,174 +515 Hover/Click
Total Volume and Open Interest 239,705 374,536 -1,929  
e-miNY RBOB Gasoline(NYM)
Sep23 230829 279.05 279.05 279.05 279.05 -0.52 1 1 -1  
Oct23 230829 255.65 255.65 255.65 255.65 -1.04 2 2 +2  
Nov23 230829 246.38 246.38 246.38 246.38 -0.25        
Dec23 230829 238.10 238.10 238.10 238.10 +0.23        
Total Volume and Open Interest 3 3 +1  
Natural Gas(NYM) Weekly Monthly
Sep23 230829 2.579 2.599 2.515 2.556 -0.023 31,329 16,871 -8,040 Hover/Click
Oct23 230829 2.685 2.699 2.622 2.662 -0.003 99,619 217,331 +8,313 Hover/Click
Nov23 230829 3.115 3.116 3.027 3.062 -0.044 29,074 208,786 +262 Hover/Click
Dec23 230829 3.581 3.582 3.471 3.505 -0.071 11,807 76,679 +1,016 Hover/Click
Jan24 230829 3.830 3.832 3.713 3.749 -0.075 16,518 93,698 +653 Hover/Click
Feb24 230829 3.750 3.755 3.638 3.670 -0.079 5,640 37,709 +323 Hover/Click
Mar24 230829 3.435 3.438 3.329 3.364 -0.073 9,484 85,137 +678 Hover/Click
Apr24 230829 3.125 3.130 3.047 3.080 -0.043 10,063 72,982 +240 Hover/Click
May24 230829 3.096 3.119 3.040 3.077 -0.035 2,842 42,430 +526 Hover/Click
Jun24 230829 3.198 3.215 3.146 3.184 -0.029 1,111 17,060 -95 Hover/Click
Jul24 230829 3.315 3.315 3.262 3.300 -0.024 1,619 19,875 +535 Hover/Click
Aug24 230829 3.350 3.350 3.303 3.339 -0.023 1,542 15,551 +72 Hover/Click
Sep24 230829 3.329 3.329 3.280 3.317 -0.024 1,232 17,993 +295 Hover/Click
Oct24 230829 3.411 3.417 3.367 3.404 -0.024 3,749 40,825 +519 Hover/Click
Nov24 230829 3.786 3.791 3.755 3.788 -0.020 371 13,509 +13 Hover/Click
Dec24 230829 4.241 4.241 4.206 4.230 -0.024 443 16,318 +96 Hover/Click
Total Volume and Open Interest 233,085 1,161,570 +7,559  
Brent Crude Oil(ICE) Weekly Monthly
Oct23 230829 84.39 85.65 83.80 85.49 +1.07 230,346 188,688 -44,396 Hover/Click
Nov23 230829 83.82 85.07 83.28 84.91 +1.04 398,513 501,939 -7,708 Hover/Click
Dec23 230829 83.42 84.57 82.88 84.44 +0.96 259,709 392,957 +1,980 Hover/Click
Jan24 230829 83.04 84.08 82.47 83.97 +0.90 94,371 170,446 +2,596 Hover/Click
Feb24 230829 82.63 83.61 82.05 83.51 +0.85 42,554 115,608 -471 Hover/Click
Mar24 230829 82.08 83.16 81.65 83.07 +0.81 51,667 106,122 -4,601 Hover/Click
Apr24 230829 81.62 82.75 81.29 82.66 +0.78 14,355 41,369 -560 Hover/Click
May24 230829 81.48 82.36 80.94 82.27 +0.76 12,841 43,833 -2,264 Hover/Click
Jun24 230829 81.09 81.97 80.57 81.89 +0.74 40,400 123,358 -1,277 Hover/Click
Jul24 230829 80.64 81.55 80.24 81.51 +0.72 3,262 30,375 +339 Hover/Click
Aug24 230829 80.30 81.17 79.98 81.13 +0.71 2,383 24,320 +247 Hover/Click
Sep24 230829 79.96 80.79 79.52 80.76 +0.70 5,601 34,663 -706 Hover/Click
Oct24 230829 80.41 80.41 80.41 80.41 +0.70 1,448 19,799 +489 Hover/Click
Nov24 230829 80.05 80.05 80.05 80.05 +0.69 1,751 16,558 +362 Hover/Click
Total Volume and Open Interest 1,209,887 2,202,982 -55,741  
Gas Oil(ICE) Weekly Monthly
Sep23 230829 929.50 942.50 920.25 930.50 -16.75 65,604 119,614 -3,594 Hover/Click
Oct23 230829 911.75 924.25 902.75 912.75 -16.50 110,916 152,023 +571 Hover/Click
Nov23 230829 878.75 888.75 869.75 879.50 -13.50 60,440 72,511 -4,406 Hover/Click
Dec23 230829 842.75 852.00 835.50 844.50 -10.75 73,239 116,150 -3,777 Hover/Click
Jan24 230829 827.50 834.50 820.00 827.25 -9.75 21,777 35,944 +2,182 Hover/Click
Feb24 230829 817.00 822.50 809.50 816.50 -9.25 15,825 34,729 +324 Hover/Click
Mar24 230829 807.00 812.25 799.00 806.25 -8.50 12,246 38,845 +446 Hover/Click
Apr24 230829 796.00 800.75 790.25 796.00 -7.75 4,210 18,770 +602 Hover/Click
May24 230829 788.00 793.50 782.00 788.75 -7.25 3,987 14,071 +718 Hover/Click
Jun24 230829 782.00 787.00 776.25 782.75 -6.75 11,735 36,699 -273 Hover/Click
Total Volume and Open Interest 389,859 723,916 -5,702  
WTI Crude Oil(ICE) Weekly Monthly
Oct23 230829 80.07 81.41 79.38 81.16 +1.06 72,242 85,031 -2,293 Hover/Click
Nov23 230829 79.64 80.88 78.97 80.68 +1.01 89,410 70,509 +1,985 Hover/Click
Dec23 230829 79.14 80.26 78.55 80.17 +0.96 72,903 115,302 -1,093 Hover/Click
Jan24 230829 78.75 79.72 78.39 79.67 +0.91 36,796 25,895 -66 Hover/Click
Feb24 230829 78.30 79.19 78.09 79.19 +0.87 16,533 15,960 +56 Hover/Click
Mar24 230829 78.31 78.75 77.68 78.74 +0.83 9,542 19,710 -355 Hover/Click
Apr24 230829 77.50 78.31 77.50 78.31 +0.80 535 7,722 +36 Hover/Click
May24 230829 77.25 77.89 77.25 77.89 +0.76 532 8,237 +77 Hover/Click
Jun24 230829 77.12 77.53 76.62 77.49 +0.75 7,335 49,662 +245 Hover/Click
Jul24 230829 76.32 77.07 76.32 77.07 +0.74 90 10,861 +10 Hover/Click
Aug24 230829 76.00 76.65 76.00 76.65 +0.71 113 9,804 +23 Hover/Click
Sep24 230829 75.59 76.25 75.59 76.25 +0.70 433 18,160 -150 Hover/Click
Oct24 230829 75.86 75.86 75.86 75.86 +0.69 14 6,693 -2 Hover/Click
Nov24 230829 75.48 75.48 75.48 75.48 +0.67 1 7,773 +0 Hover/Click
Dec24 230829 74.80 75.22 74.67 75.12 +0.67 4,375 56,018 +691 Hover/Click
Jan25 230829 74.72 74.72 74.72 74.72 +0.66 0 7,363 +0 Hover/Click
Total Volume and Open Interest 312,628 579,873 -292  
US Dollar Index(ICE) Weekly Monthly
Sep23 230829 103.905 104.295 103.305 103.470 -0.522 20,825 34,263 +822 Hover/Click
Dec23 230829 103.550 103.930 102.985 103.130 -0.507 494 1,903 +82 Hover/Click
Mar24 230829 103.000 103.000 102.600 102.710 -0.507 0 10 +0 Hover/Click
Total Volume and Open Interest 21,319 36,177 +904  
Australian Dollar(CME) Weekly Monthly
Sep23 230829 64.32 64.92 64.06 64.80 +0.51 91,351 219,823 -4,027 Hover/Click
Dec23 230829 64.57 65.13 64.28 65.01 +0.51 376 3,663 +151 Hover/Click
Mar24 230829 64.92 65.22 64.70 65.22 +0.50 0 175 +0 Hover/Click
Total Volume and Open Interest 91,915 223,972 -3,827  
British Pound(CME) Weekly Monthly
Sep23 230829 126.06 126.56 125.64 126.34 +0.30 124,141 217,285 -1,300 Hover/Click
Dec23 230829 126.10 126.56 125.66 126.34 +0.31 653 13,081 +105 Hover/Click
Mar24 230829 126.32 126.52 125.66 126.32 +0.29 8 181 -8 Hover/Click
Total Volume and Open Interest 125,156 232,091 -1,340  
Canadian Dollar(CME) Weekly Monthly
Sep23 230829 73.55 73.82 73.35 73.74 +0.21 78,559 168,248 +3,512 Hover/Click
Dec23 230829 73.67 73.92 73.45 73.84 +0.21 754 5,000 +218 Hover/Click
Mar24 230829 73.74 73.94 73.65 73.94 +0.20 13 410 +6 Hover/Click
Jun24 230829 73.83 74.03 73.65 73.99 +0.19 2 89 +0 Hover/Click
Total Volume and Open Interest 79,412 174,122 +3,747  
Japanese Yen(CME) Weekly Monthly
Sep23 230829 68.44 68.87 68.07 68.79 +0.32 141,511 241,834 +628 Hover/Click
Dec23 230829 69.50 69.88 69.08 69.80 +0.32 1,643 4,703 +644 Hover/Click
Mar24 230829 70.29 70.88 70.29 70.88 +0.31 4 102 +2 Hover/Click
Total Volume and Open Interest 143,400 247,079 +1,256  
Swiss Franc(CME) Weekly Monthly
Sep23 230829 113.41 114.20 113.12 114.05 +0.65 20,677 42,548 -403 Hover/Click
Dec23 230829 114.55 115.32 114.24 115.18 +0.66 26 893 +5 Hover/Click
Mar24 230829 116.39 116.49 115.52 116.39 +0.65 0 125 +0 Hover/Click
Total Volume and Open Interest 20,703 43,740 -398  
EuroFX(CME) Weekly Monthly
Sep23 230829 108.30 109.02 107.92 108.82 +0.60 231,486 728,985 -2,566 Hover/Click
Dec23 230829 108.80 109.50 108.42 109.30 +0.59 2,442 12,254 +469 Hover/Click
Mar24 230829 109.42 109.87 109.21 109.87 +0.58 39 1,861 +5 Hover/Click
Total Volume and Open Interest 235,113 751,369 -1,965  
Mexican Peso(CME) Weekly Monthly
Sep23 230829 593.25 594.75 590.13 593.63 -0.38 58,652 227,230 +1,257 Hover/Click
Dec23 230829 584.25 584.88 580.75 583.88 -0.38 244 5,100 +27 Hover/Click
Total Volume and Open Interest 58,896 232,351 +1,284  
Brazilian Real(CME) Weekly Monthly
Sep23 230829 204.50 206.05 203.90 205.85 +0.95 21,259 41,500 -4,932 Hover/Click
Oct23 230829 203.95 205.20 203.05 204.95 +0.95 11,541 11,495 +8,399  
Nov23 230829 202.90 204.15 202.25 204.00 +0.85 2 11 +1  
Dec23 230829 203.25 203.25 203.25 203.25 +0.90 0 3 +0 Hover/Click
Total Volume and Open Interest 32,802 53,009 +3,468  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230829 120~030 121~120 119~190 121~030 +1~050 682,709 502,854 -267,382 Hover/Click
Dec23 230829 120~090 121~170 119~240 121~070 +1~030 425,892 902,599 +247,454 Hover/Click
Mar24 230829 121~260 121~260 121~260 121~260 +1~030 0 3 +0 Hover/Click
Total Volume and Open Interest 1,108,601 1,405,456 -19,928  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230829 109~220 110~140 109~140 110~105 +0~220 3,835,466 1,902,293 -1,217,260 Hover/Click
Dec23 230829 110~060 110~295 109~285 110~260 +0~220 2,771,614 3,063,569 +1,166,800 Hover/Click
Mar24 230829 111~130 111~130 110~215 111~130 +0~220 0 11 +0 Hover/Click
Total Volume and Open Interest 6,607,080 4,965,873 -50,460  
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230829 105~250 106~104 105~212 106~080 +0~156 3,619,774 2,119,690 -1,237,612 Hover/Click
Dec23 230829 106~096 106~270 106~044 106~244 +0~154 2,678,955 3,489,856 +1,257,593 Hover/Click
Mar24 230829 107~164 107~164 107~164 107~164 +0~154       Hover/Click
Total Volume and Open Interest 6,298,729 5,609,546 +19,981  
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230829 101~061 101~147 101~051 101~132 +0~070 2,238,901 1,459,202 -1,111,303 Hover/Click
Dec23 230829 101~202 101~284 101~177 101~273 +0~073 1,771,177 2,408,671 +1,121,893 Hover/Click
Mar24 230829 102~140 102~140 102~140 102~140 +0~073 0 2 +0 Hover/Click
Total Volume and Open Interest 4,010,078 3,867,875 +10,590  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230829 94.405 94.420 94.405 94.415 +0.015 27,645 166,363 -705  
Dec23 230829 94.180 94.220 94.145 94.190 +0.030 42,255 213,508 +1,979  
Mar24 230829 94.165 94.220 94.115 94.175 +0.035 30,818 173,268 +3,584  
Jun24 230829 94.270 94.330 94.200 94.280 +0.045 32,032 121,980 -51  
Sep24 230829 94.455 94.530 94.380 94.475 +0.060 25,957 94,643 -594  
Dec24 230829 94.685 94.760 94.605 94.710 +0.075 39,251 181,319 -3,719  
Mar25 230829 94.875 94.960 94.800 94.910 +0.085 32,037 76,198 -1,984  
Jun25 230829 95.040 95.120 94.965 95.075 +0.090 23,463 95,207 +104  
Sep25 230829 95.185 95.255 95.110 95.215 +0.090 11,899 42,639 +82  
Dec25 230829 95.305 95.375 95.235 95.335 +0.085 15,182 67,562 -2,584  
Mar26 230829 95.410 95.470 95.340 95.435 +0.080 10,804 62,478 +2,737  
Jun26 230829 95.480 95.550 95.425 95.515 +0.075 6,933 39,761 -50  
Sep26 230829 95.560 95.610 95.495 95.580 +0.070 3,411 17,582 -377  
Dec26 230829 95.610 95.665 95.555 95.635 +0.060 4,725 25,974 -22  
Mar27 230829 95.670 95.720 95.615 95.690 +0.050 3,936 17,598 -76  
Jun27 230829 95.725 95.765 95.670 95.740 +0.045 3,115 8,257 +923  
Sep27 230829 95.780 95.805 95.715 95.780 +0.040 1,203 4,728 +141  
Dec27 230829 95.825 95.830 95.740 95.810 +0.040 622 5,014 +23  
Total Volume and Open Interest 316,594 1,588,329 -656  
Ultra T-Bond(CBOT)
Sep23 230829 126~03 127~25 125~14 127~10 +1~16 677,569 483,364 -277,529  
Dec23 230829 127~22 129~08 126~29 128~25 +1~11 541,178 1,189,796 +336,755  
Mar24 230829 129~31 129~31 129~31 129~31 +1~11        
Total Volume and Open Interest 1,218,747 1,673,160 +59,226  
Ultra 10-Yr T-Note(CBOT)
Sep23 230829 114~140 115~125 114~035 115~080 +0~280 984,672 819,641 -435,380  
Dec23 230829 115~005 115~305 114~210 115~260 +0~275 723,007 1,113,390 +417,505  
Mar24 230829 115~190 115~190 115~190 115~190 +0~275        
Total Volume and Open Interest 1,707,679 1,933,031 -17,875  
30 Day Federal Funds(CBOT)
Aug23 230829 94.673 94.673 94.670 94.670 unch 8,681 378,951 -1,962  
Sep23 230829 94.652 94.660 94.650 94.658 +0.007 48,108 113,461 +9,872  
Oct23 230829 94.620 94.640 94.615 94.635 +0.020 142,720 424,420 +14,608  
Nov23 230829 94.505 94.555 94.495 94.545 +0.040 157,697 262,577 +14,759  
Dec23 230829 94.505 94.560 94.495 94.550 +0.050 30,088 84,103 +3,347  
Jan24 230829 94.510 94.575 94.500 94.560 +0.050 78,037 145,950 +7,473  
Total Volume and Open Interest 546,790 1,682,663 +47,264  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230829 146.67 146.92 146.66 146.77 +0.11 460 16,517 +88 Hover/Click
Dec23 230829 146.09 146.09 146.02 146.02 +0.12 24 118 +92 Hover/Click
Mar24 230829 146.02 146.02 146.02 146.02 +0.12       Hover/Click
Total Volume and Open Interest 484 16,635 +180  
Euro-Buxl(EUREX)
Sep23 230829 131.68 133.16 131.18 132.60 +1.28 60,110 214,234 -1,235  
Dec23 230829 131.78 133.12 131.14 132.56 +1.28 2,528 19,049 +2,235  
Mar24 230829 132.62 132.62 132.62 132.62 +1.14 0 5 +0  
Total Volume and Open Interest 62,638 233,288 +1,000  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230829 132.15 132.75 131.91 132.51 +0.60 540,291 1,174,744 -43,825 Hover/Click
Dec23 230829 131.69 132.19 131.36 131.97 +0.61 7,192 39,675 +4,270 Hover/Click
Mar24 230829 132.81 132.81 132.22 132.22 +0.56 0 2 +0 Hover/Click
Total Volume and Open Interest 547,483 1,214,421 -39,555  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230829 115.61 115.85 115.47 115.74 +0.28 491,915 1,307,634 -41,372 Hover/Click
Dec23 230829 116.93 117.16 116.75 117.05 +0.32 21,965 41,106 +8,890 Hover/Click
Mar24 230829 116.56 116.56 116.56 116.56 +0.31 0 1 +0 Hover/Click
Total Volume and Open Interest 513,880 1,348,741 -32,482  
Euro-Schatz(EUREX)
Sep23 230829 104.98 105.03 104.93 104.97 +0.03 432,609 1,851,299 -44,748  
Dec23 230829 105.33 105.38 105.22 105.32 +0.04 17,925 50,632 +14,331  
Mar24 230829 105.65 105.65 105.65 105.65 +0.04        
Total Volume and Open Interest 450,534 1,901,931 -30,417  
3-Mth Euribor(EUREX)
Sep23 230829 96.150 96.150 96.150 96.150 +0.010 0 69 +0  
Dec23 230829 96.090 96.090 96.090 96.090 +0.015 0 19 +0  
Mar24 230829 96.155 96.155 96.155 96.155 +0.020 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230829 94~22 94~25 93~29 94~13 +0~03 522,291 231,822 -216,832 Hover/Click
Dec23 230829 94~27 95~01 94~04 94~21 +0~03 365,075 347,713 +208,701 Hover/Click
Total Volume and Open Interest 891,724 579,592 -8,074  
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 230829 96.145 96.155 96.135 96.150 +0.010 141,543 584,636 -5,233  
Dec23 230829 96.080 96.100 96.070 96.090 +0.015 156,305 579,577 +11,557  
Mar24 230829 96.140 96.170 96.130 96.155 +0.020 97,077 509,028 +7,117  
Total Volume and Open Interest 851,357 3,765,893 +16,803  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230829 95.83 95.84 95.83 95.84 unch 8,907 214,917 -506  
Dec23 230829 95.70 95.72 95.69 95.70 -0.01 18,110 236,237 +2,391  
Mar24 230829 95.63 95.66 95.62 95.65 +0.01 9,576 150,041 -58  
Jun24 230829 95.63 95.66 95.61 95.65 +0.02 9,095 134,107 -268  
Sep24 230829 95.70 95.74 95.67 95.73 +0.03 7,649 97,603 +582  
Dec24 230829 95.80 95.85 95.78 95.85 +0.04 5,972 68,550 -1,461  
Mar25 230829 95.90 95.95 95.88 95.95 +0.04 3,421 45,672 -456  
Jun25 230829 96.00 96.05 95.98 96.04 +0.04 2,516 32,572 -46  
Sep25 230829 96.08 96.11 96.06 96.11 +0.04 221 1,882 +181  
Dec25 230829 96.14 96.14 96.14 96.14 +0.04 1 1,065 +0  
Total Volume and Open Interest 65,471 983,724 +360  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230829 95.86 95.91 95.85 95.91 +0.04 98,593 1,026,918 -9,811  
Dec23 230829 95.86 95.90 95.86 95.90 +0.04 112 114 +42  
Total Volume and Open Interest 98,705 1,027,032 -9,769  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230829 96.14 96.19 96.12 96.18 +0.04 109,946 759,473 -23,070  
Dec23 230829 96.17 96.20 96.17 96.20 +0.05        
Total Volume and Open Interest 109,946 759,473 -23,070  
Gold(CMX) Weekly Monthly
Aug23 230829 1917.9 1936.5 1916.9 1936.5 +18.6 195 326 -152 Hover/Click
Oct23 230829 1929.7 1947.2 1923.1 1946.1 +18.2 7,612 33,107 +508 Hover/Click
Dec23 230829 1948.1 1966.5 1941.7 1965.1 +18.3 166,988 366,869 -1,599 Hover/Click
Feb24 230829 1969.9 1986.4 1962.5 1985.4 +18.4 1,618 16,561 +312 Hover/Click
Apr24 230829 1989.3 2004.6 1981.7 2004.5 +18.3 585 7,741 +78 Hover/Click
Jun24 230829 2011.8 2024.3 2001.8 2024.1 +18.2 237 3,138 +84 Hover/Click
Aug24 230829 2022.2 2042.5 2022.2 2042.3 +18.3 84 1,448 +62 Hover/Click
Oct24 230829 2059.6 2059.6 2059.6 2059.6 +18.5 22 110 +7 Hover/Click
Dec24 230829 2073.0 2077.2 2072.7 2077.2 +18.5 38 806 -3 Hover/Click
Feb25 230829 2094.1 2094.1 2094.1 2094.1 +18.5 0 7 +0 Hover/Click
Apr25 230829 2109.3 2109.3 2109.3 2109.3 +18.5 0 6 +0 Hover/Click
Jun25 230829 2125.2 2125.2 2125.2 2125.2 +18.5 0 477 +0 Hover/Click
Total Volume and Open Interest 178,167 434,609 -735  
Silver(CMX) Weekly Monthly
Sep23 230829 2427.5 2484.5 2420.5 2478.8 +53.6 56,325 22,154 -5,566 Hover/Click
Dec23 230829 2462.0 2519.5 2455.5 2513.9 +53.4 32,745 103,027 +4,766 Hover/Click
Mar24 230829 2498.0 2554.5 2492.0 2550.0 +53.5 768 6,407 +157 Hover/Click
May24 230829 2531.0 2576.0 2525.0 2575.1 +53.5 102 2,217 -49 Hover/Click
Jul24 230829 2599.0 2599.0 2599.0 2599.0 +53.5 16 555 +0 Hover/Click
Sep24 230829 2623.6 2623.6 2623.6 2623.6 +53.5 19 176 +10 Hover/Click
Dec24 230829 2654.2 2654.2 2654.2 2654.2 +53.5 3 86 +3 Hover/Click
Total Volume and Open Interest 90,192 135,526 -624  
Platinum(NYMEX) Weekly Monthly
Oct23 230829 977.2 990.0 970.9 986.1 +13.9 22,940 68,429 -1,498 Hover/Click
Jan24 230829 982.0 995.6 977.3 992.4 +14.0 1,595 8,474 +623 Hover/Click
Apr24 230829 985.9 1000.0 981.9 997.2 +14.0 364 610 -38 Hover/Click
Jul24 230829 1003.4 1004.4 1001.6 1003.1 +14.2 10 43 +0 Hover/Click
Total Volume and Open Interest 24,910 77,582 -928  
Palladium(NYMEX) Weekly Monthly
Sep23 230829 1250.50 1257.50 1211.50 1243.70 -12.60 5,755 2,937 -2,500 Hover/Click
Dec23 230829 1259.00 1268.00 1224.50 1257.20 -4.70 5,128 15,095 +1,642 Hover/Click
Mar24 230829 1240.00 1272.50 1236.00 1267.20 -3.60 17 73 +7 Hover/Click
Total Volume and Open Interest 10,901 18,132 -850  
Copper(CMX) Weekly Monthly
Sep23 230829 376.65 379.75 374.40 379.45 +3.85 49,736 22,427 -8,419 Hover/Click
Dec23 230829 380.25 384.45 378.70 383.90 +4.70 44,876 120,622 +4,670 Hover/Click
Mar24 230829 381.80 386.50 380.80 385.95 +4.80 3,638 33,114 +54 Hover/Click
May24 230829 383.40 387.30 382.35 387.25 +4.90 888 9,655 +236 Hover/Click
Jul24 230829 385.50 388.35 383.05 388.20 +4.85 135 1,425 +4 Hover/Click
Total Volume and Open Interest 100,948 196,452 -3,369  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230829 34606 34908 34525 34887 +293 196,522 94,497 -1,830 Hover/Click
Dec23 230829 34936 35230 34860 35210 +286 348 2,148 +27 Hover/Click
Mar24 230829 35527 35527 35225 35523 +293 11 47 +4 Hover/Click
Jun24 230829 35521 35521 35521 35521 +301 0 2 +0 Hover/Click
Total Volume and Open Interest 196,881 96,694 -1,799  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230829 4444.00 4509.50 4433.50 4506.75 +64.50 1,853,335 2,190,766 -15,212 Hover/Click
Dec23 230829 4493.50 4558.75 4482.00 4556.50 +65.25 9,029 34,222 +1,264 Hover/Click
Mar24 230829 4557.00 4611.00 4536.75 4609.75 +66.00 475 2,906 +396 Hover/Click
Jun24 230829 4615.50 4662.50 4615.50 4662.50 +65.50 3 1,306 +0 Hover/Click
Total Volume and Open Interest 1,862,843 2,231,840 -13,551  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230829 15098.75 15430.50 15049.75 15415.75 +323.25 823,889 251,049 -1,768 Hover/Click
Dec23 230829 15300.00 15621.75 15240.50 15608.50 +327.00 3,008 10,762 +250 Hover/Click
Mar24 230829 15505.00 15821.00 15445.00 15814.50 +331.00 43 556 -3 Hover/Click
Total Volume and Open Interest 826,940 262,493 -1,521  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230829 2607.90 2644.00 2597.60 2643.30 +36.70 12,670 37,827 +19 Hover/Click
Dec23 230829 2661.90 2661.90 2661.90 2661.90 +36.60 0 1 +0 Hover/Click
Mar24 230829 2681.20 2681.20 2681.20 2681.20 +36.50       Hover/Click
Total Volume and Open Interest 12,670 37,828 +19  
Volatility Index(CBOE)
Aug23 230816 16.25 16.60 15.95 16.28 +0.11 77,338 60,667 -10,037  
Sep23 230829 16.42 16.60 15.76 15.90 -0.53 91,181 175,084 -1,494  
Oct23 230829 17.50 17.64 17.01 17.20 -0.30 44,180 76,431 +4,183  
Nov23 230829 18.15 18.25 17.65 17.85 -0.30 13,903 35,852 +1,041  
Total Volume and Open Interest 166,822 362,331 +4,376  
S & P 600(CME)
Sep23 230829 1224.50 1224.50 1205.80 1224.50 +15.00 0 539 +0  
Dec23 230829 1238.20 1238.20 1238.20 1238.20 +15.80        
Total Volume and Open Interest 0 539 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230829 1874.30 1900.70 1862.10 1898.80 +25.50 211,810 511,644 -4,829 Hover/Click
Dec23 230829 1893.00 1920.00 1881.60 1918.10 +26.00 663 3,120 +171 Hover/Click
Mar24 230829 1939.20 1939.20 1907.10 1936.90 +27.10 2 29 -1 Hover/Click
Total Volume and Open Interest 212,475 514,793 -4,659  
Nikkei 225(CME)
Sep23 230829 32300 32450 32150 32425 +135 6,390 17,041 -17  
Dec23 230829 32200 32305 32020 32285 +145 24 92 +2  
Total Volume and Open Interest 6,414 17,133 -15  
Nikkei 225(SGX) Weekly Monthly
Sep23 230829 32175 32485 32100 32220 +45 41,211 134,104 +1,044  
Dec23 230829 31995 32140 31940 31990 +45 145 10,570 -77  
Mar24 230829 31930 31930 31930 31930 +50 0 581 +0  
Total Volume and Open Interest 41,356 156,202 +1,167  
Nikkei 225 Mini(JPX)
Sep23 230829 32185 32375 32105 32210 +40 847,522 505,433 +49,204  
Dec23 230829 31960 32150 31880 31980 +30 52,568 33,054 +3,254  
Mar24 230829 31875 32080 31810 31910 +40 1,957 4,997 +317  
Total Volume and Open Interest 917,157 606,890 +53,107  
Nikkei 225(JPX)
Sep23 230829 32190 32370 32110 32210 +40 55,665 211,436 +719  
Dec23 230829 31930 32140 31890 31980 +30 2,253 48,116 +1,119  
Mar24 230829 31930 32060 31910 31910 +40 9 7,521 +654  
Total Volume and Open Interest 57,929 315,028 +2,654  
Nikkei 225(CME) Yen
Sep23 230829 32295 32445 32145 32420 +140 24,786 51,555 -1,074  
Dec23 230829 32065 32215 31925 32195 +145 83 667 -30  
Mar24 230829 32140 32140 32140 32140 +140        
Total Volume and Open Interest 24,869 52,223 -1,104  
Nikkei 225(CME) e-Mini Yen
Sep23 230829 32420 32420 32420 32420 +140        
Dec23 230829 32195 32195 32195 32195 +145        
Mar24 230829 32140 32140 32140 32140 +140        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep23 230829 7362.5 7406.5 7336.0 7388.0 +48.0 46,609 171,085 +1,887  
Oct23 230829 7367.5 7407.5 7367.5 7407.5 +48.0 3 8 +0  
Nov23 230829 7427.0 7427.0 7427.0 7427.0 +48.0        
Dec23 230829 7415.5 7440.5 7415.5 7440.5 +48.0 1 21 +0  
Mar24 230829 7508.0 7508.0 7508.0 7508.0 +48.0        
Jun24 230829 7407.0 7407.0 7407.0 7407.0 +48.0        
Total Volume and Open Interest 46,613 171,115 +1,887  
Hang Seng Index(HKFE) Weekly Monthly
Aug23 230829 18149 18613 18126 18467 +316 165,481 96,440 -19,693  
Sep23 230829 18086 18554 18083 18399 +291 59,332 53,993 +27,922  
Oct23 230829 18302 18531 18286 18462 +294 0 1,110 +0  
Total Volume and Open Interest 224,940 163,987 +8,226  
DAX(EUREX) Weekly Monthly
Sep23 230829 15848.0 16002.0 15819.0 15972.0 +141.0 54,701 66,090 -793  
Dec23 230829 16004.0 16150.0 16004.0 16125.0 +142.0 10 110 -1  
Mar24 230829 16261.0 16288.0 16261.0 16288.0 +143.0 0 10 +0  
Total Volume and Open Interest        
Mini-DAX(EUREX)
Sep23 230829 15838.0 16000.0 15816.0 15972.0 +141.0 46,808 12,222 -722  
Dec23 230829 15984.0 16148.0 15984.0 16125.0 +142.0 56 139 +1  
Mar24 230829 16288.0 16288.0 16288.0 16288.0 +143.0 0 4 +0  
Total Volume and Open Interest 46,864 12,365 -721  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230829 4307 4345 4299 4337 +31 640,134 2,941,220 -9,331  
Dec23 230829 4350 4370 4333 4365 +31 239 100,043 -43  
Mar24 230829 4397 4397 4397 4397 +31 8 14,404 +7  
Total Volume and Open Interest 640,381 3,071,878 -9,367  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230829 11049 11146 11042 11117 +68 16,503 140,824 +387  
Dec23 230829 11110 11173 11080 11154 +68 16 874 +6  
Mar24 230829 11104 11104 11104 11104 +68 0 99 +0  
Total Volume and Open Interest 16,519 141,797 +393  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230829 7397.00 7493.00 7378.50 7480.00 +125.50 80,489 550,357 -176  
Dec23 230829 7479.00 7539.50 7479.00 7539.50 +126.50 15 888 -2  
Mar24 230829 7578.00 7578.00 7578.00 7578.00 +126.50 0 261 +0  
Total Volume and Open Interest 80,504 552,501 -178  
SPI 200(SFE) Weekly Monthly
Sep23 230829 7112.0 7166.0 7102.0 7162.0 +50.0 44,632 253,965 +175  
Dec23 230829 7183.0 7205.0 7183.0 7205.0 +49.0 1 503 +1  
Mar24 230829 7171.0 7171.0 7171.0 7171.0 +49.0        
Total Volume and Open Interest 44,633 254,595 +176  
FTSE MIB(ISE)
Sep23 230829 28685.00 29045.00 28655.00 28947.00 +325.00 13,442 90,864 +535  
Dec23 230829 29005.00 29060.00 28775.00 28977.00 +328.00 153 1,518 +70  
Mar24 230829 28872.00 28872.00 28872.00 28872.00 +328.00        
Total Volume and Open Interest 13,595 92,382 +605  
KOSPI 200(KFE)
Sep23 230829 333.90 334.50 332.75 333.45 +0.80 207,427 290,253 +2,151  
Dec23 230829 335.60 336.05 334.35 335.25 +1.00 1,624 35,989 +357  
Mar24 230829 334.85 335.45 334.70 335.45 +1.75 21 23,716 +20  
Total Volume and Open Interest 209,072 376,363 +2,617  
GSCI(CME) Weekly Monthly
Sep23 230829 584.20 587.05 581.45 586.30 +1.00 1 621 +1  
Oct23 230829 583.80 583.80 583.80 583.80 +1.00        
Nov23 230829 581.30 581.30 581.30 581.30 -4.00        
Total Volume and Open Interest 1 621 +1  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy