Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed August 30, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep23 230830 1378.50 1391.75 1366.75 1381.25 -0.75 10,112 12,808 -3,957 Hover/Click
Nov23 230830 1390.75 1401.00 1380.50 1386.75 -5.75 122,343 331,527 +6,604 Hover/Click
Jan24 230830 1403.00 1413.00 1393.50 1399.75 -5.25 30,902 92,279 +1,227 Hover/Click
Mar24 230830 1404.75 1414.50 1397.00 1402.75 -4.75 24,262 111,642 +758 Hover/Click
May24 230830 1405.75 1413.75 1398.00 1403.50 -4.00 17,784 80,687 +1,536 Hover/Click
Jul24 230830 1402.25 1411.00 1396.50 1401.25 -3.75 9,372 41,022 +1,110 Hover/Click
Aug24 230830 1380.25 1387.00 1373.50 1378.25 -3.00 403 2,070 -19 Hover/Click
Sep24 230830 1332.00 1338.75 1327.00 1331.25 -3.25 179 1,307 +23 Hover/Click
Nov24 230830 1313.00 1318.00 1306.00 1310.50 -3.75 3,247 26,508 +419 Hover/Click
Jan25 230830 1319.25 1322.00 1311.75 1315.50 -3.50 9 523 +7 Hover/Click
Mar25 230830 1308.00 1308.00 1299.75 1303.00 -4.00 15 51 +5 Hover/Click
May25 230830 1302.25 1302.25 1295.00 1298.25 -3.50 13 1,054 +1 Hover/Click
Jul25 230830 1298.25 1299.75 1297.25 1299.75 -3.25 2 94 +0 Hover/Click
Aug25 230830 1289.00 1289.00 1289.00 1289.00 -3.25       Hover/Click
Total Volume and Open Interest 218,667 701,978 +7,707  
Soybean Meal(CBOT) Weekly Monthly
Sep23 230830 420.00 423.40 411.80 423.00 +3.70 25,422 16,750 -6,339 Hover/Click
Oct23 230830 413.20 416.20 405.90 411.00 -1.60 41,923 70,596 -1,307 Hover/Click
Dec23 230830 412.20 414.90 405.50 410.20 -1.70 67,879 205,793 +2,630 Hover/Click
Jan24 230830 408.80 411.50 403.30 407.60 -1.20 16,902 61,834 +2,461 Hover/Click
Mar24 230830 402.50 404.40 397.40 402.00 +0.10 9,007 43,361 +884 Hover/Click
May24 230830 397.20 398.90 392.80 397.80 +1.00 7,459 34,226 +1,219 Hover/Click
Jul24 230830 395.60 397.40 391.90 397.00 +1.50 5,567 18,742 +1,380 Hover/Click
Aug24 230830 391.50 394.30 389.40 394.30 +1.80 775 3,521 +326 Hover/Click
Sep24 230830 387.70 389.50 384.50 389.50 +1.80 327 2,261 -11 Hover/Click
Oct24 230830 380.30 383.20 378.80 383.00 +1.60 404 1,704 +73 Hover/Click
Total Volume and Open Interest 176,553 462,630 +1,430  
Soybean Oil(CBOT) Weekly Monthly
Sep23 230830 66.50 67.20 65.35 65.54 -1.02 18,690 16,304 -7,575 Hover/Click
Oct23 230830 64.84 65.38 63.83 64.09 -0.68 24,706 69,312 +3,481 Hover/Click
Dec23 230830 63.33 64.04 62.41 62.63 -0.70 48,169 199,033 +2,116 Hover/Click
Jan24 230830 62.75 63.37 61.83 62.09 -0.59 8,618 66,352 +361 Hover/Click
Mar24 230830 62.05 62.64 61.23 61.49 -0.50 4,664 43,383 -500 Hover/Click
May24 230830 61.44 62.01 60.74 60.99 -0.44 2,590 31,142 -155 Hover/Click
Jul24 230830 60.91 61.36 60.17 60.42 -0.40 2,370 27,275 +157 Hover/Click
Aug24 230830 60.13 60.43 59.46 59.65 -0.38 449 3,400 +175 Hover/Click
Sep24 230830 58.67 59.54 58.60 58.81 -0.34 225 2,357 +28 Hover/Click
Oct24 230830 57.76 58.61 57.72 57.91 -0.29 104 2,070 -1 Hover/Click
Total Volume and Open Interest 111,269 471,110 -1,772  
Canola(WCE) Weekly Monthly
Nov23 230830 811.7 819.0 808.1 809.2 -2.6 15,902 147,642 +1,200 Hover/Click
Jan24 230830 817.1 823.9 813.5 814.8 -3.6 5,950 88,861 +623 Hover/Click
Mar24 230830 819.6 826.2 815.4 816.7 -4.5 1,143 24,319 +290 Hover/Click
May24 230830 822.8 824.1 812.8 814.1 -5.5 375 10,669 +155 Hover/Click
Jul24 230830 814.9 814.9 807.8 808.7 -5.8 83 4,209 -4 Hover/Click
Total Volume and Open Interest 23,491 279,260 +2,273  
Corn(CBOT) Weekly Monthly
Sep23 230830 469.00 474.75 460.25 461.75 -7.75 87,576 81,835 -28,149 Hover/Click
Dec23 230830 486.75 491.75 479.50 480.75 -6.00 139,743 686,177 +6,644 Hover/Click
Mar24 230830 501.75 506.75 495.25 497.00 -4.75 23,891 206,432 +3,995 Hover/Click
May24 230830 510.00 514.75 503.75 505.50 -4.50 7,920 74,260 +1,322 Hover/Click
Jul24 230830 513.50 517.50 507.75 509.25 -4.25 7,396 87,054 -78 Hover/Click
Sep24 230830 506.75 509.25 503.75 505.25 -1.00 1,749 33,619 +266 Hover/Click
Dec24 230830 507.75 511.50 507.00 510.00 +2.00 5,495 71,082 +1,230 Hover/Click
Mar25 230830 518.75 522.00 518.75 520.75 +2.25 67 2,328 +26 Hover/Click
May25 230830 526.00 526.50 526.00 526.00 +2.25 0 123 +0 Hover/Click
Jul25 230830 524.00 527.00 524.00 526.75 +2.00 0 251 +0 Hover/Click
Total Volume and Open Interest 273,965 1,245,794 -14,733  
Wheat(CBOT) Weekly Monthly
Sep23 230830 572.75 579.50 564.50 576.75 +7.00 21,644 21,107 -9,227 Hover/Click
Dec23 230830 602.75 610.75 599.50 607.00 +6.50 46,802 205,691 +4,927 Hover/Click
Mar24 230830 630.50 637.25 626.50 633.50 +5.75 9,351 66,851 +807 Hover/Click
May24 230830 647.00 653.75 643.75 650.00 +4.25 3,725 28,237 +462 Hover/Click
Jul24 230830 657.25 663.25 654.75 659.00 +2.50 1,535 25,008 +69 Hover/Click
Sep24 230830 668.75 675.25 667.75 671.00 +2.00 668 3,832 -17 Hover/Click
Total Volume and Open Interest 84,187 359,696 -3,058  
Wheat(KCBT) Weekly Monthly
Sep23 230830 715.00 722.50 706.25 719.25 +4.75 12,656 6,939 -6,965 Hover/Click
Dec23 230830 729.50 733.50 721.25 731.75 +2.50 22,037 110,285 +1,583 Hover/Click
Mar24 230830 738.00 741.25 729.75 738.50 +0.25 7,095 41,081 +213 Hover/Click
May24 230830 743.25 745.50 734.50 742.50 -0.50 3,523 16,245 +329 Hover/Click
Jul24 230830 734.00 735.25 725.25 732.00 -0.50 577 7,859 +154 Hover/Click
Sep24 230830 737.00 740.00 732.25 737.75 -0.75 222 1,243 +16 Hover/Click
Dec24 230830 748.00 749.50 744.00 748.00 -1.25 30 1,039 +2 Hover/Click
Total Volume and Open Interest 46,140 184,863 -4,668  
Wheat(MGE) Weekly Monthly
Sep23 230830 755.00 758.50 747.00 748.75 -7.00 4,622 4,447 -3,742 Hover/Click
Dec23 230830 785.75 787.00 779.00 779.50 -6.25 6,710 33,238 +936 Hover/Click
Mar24 230830 802.00 803.25 796.75 797.50 -5.25 887 11,927 +203 Hover/Click
May24 230830 813.00 813.00 806.25 806.75 -5.25 238 1,595 +59 Hover/Click
Jul24 230830 817.00 817.00 811.25 812.50 -5.50 116 777 +79 Hover/Click
Sep24 230830 805.00 808.00 800.00 802.75 -3.75 6 472 +0 Hover/Click
Total Volume and Open Interest 12,595 52,619 -2,466  
Oats(CBOT) Weekly Monthly
Sep23 230830 491.25 496.25 474.75 474.75 -16.25 253 536 -228 Hover/Click
Dec23 230830 517.50 522.50 500.00 500.25 -16.50 669 3,165 +28 Hover/Click
Mar24 230830 530.25 532.25 510.75 510.75 -15.50 62 424 +17 Hover/Click
May24 230830 516.25 516.25 516.25 516.25 -5.00 37 83 +20 Hover/Click
Total Volume and Open Interest 1,021 4,274 -163  
Rough Rice(CBOT) Weekly Monthly
Sep23 230830 16.45 16.83 16.40 16.70 +0.16 1,045 865 -769 Hover/Click
Nov23 230830 16.51 16.88 16.48 16.69 +0.01 1,240 8,475 +643 Hover/Click
Jan24 230830 16.79 17.01 16.75 16.86 -0.01 70 419 +42 Hover/Click
Mar24 230830 17.05 17.16 16.92 16.99 -0.11 30 335 +11 Hover/Click
Total Volume and Open Interest 2,437 10,199 -21  
Live Cattle(CME) Weekly Monthly
Aug23 230830 180.500 180.650 178.685 178.800 -2.200 666 1,740 -481 Hover/Click
Oct23 230830 180.735 181.300 179.750 180.050 -1.435 20,922 129,349 +621 Hover/Click
Dec23 230830 185.200 185.535 183.850 184.235 -1.645 11,462 83,087 +1,697 Hover/Click
Feb24 230830 189.080 189.450 187.985 188.350 -1.435 6,641 40,315 +423 Hover/Click
Apr24 230830 192.580 192.935 191.650 191.950 -1.350 5,765 30,478 +1,129 Hover/Click
Jun24 230830 186.800 187.130 185.850 186.100 -1.400 3,459 19,129 +213 Hover/Click
Total Volume and Open Interest 50,183 313,104 +3,921  
Feeder Cattle(CME) Weekly Monthly
Aug23 230830 250.535 250.535 249.685 250.050 -0.650 1,562 4,098 +168 Hover/Click
Sep23 230830 253.685 253.785 251.630 252.630 -1.405 4,567 10,196 -17 Hover/Click
Oct23 230830 256.350 256.550 254.500 255.235 -1.515 10,782 21,567 +891 Hover/Click
Nov23 230830 257.550 258.000 256.100 256.730 -1.400 4,022 9,711 +443 Hover/Click
Jan24 230830 256.500 256.880 255.150 255.750 -1.350 1,467 7,869 +236 Hover/Click
Mar24 230830 257.900 258.050 256.380 257.050 -1.135 531 2,742 +134 Hover/Click
Apr24 230830 260.880 261.025 259.480 260.050 -1.250 287 1,456 +85 Hover/Click
Total Volume and Open Interest 23,503 59,505 +2,074  
Lean Hogs(CME) Weekly Monthly
Oct23 230830 80.080 83.830 79.530 83.600 +2.870 18,878 82,186 +1,452 Hover/Click
Dec23 230830 72.350 75.250 71.550 75.100 +2.270 9,670 60,809 -629 Hover/Click
Feb24 230830 76.600 79.200 75.830 79.100 +2.100 4,036 31,523 +426 Hover/Click
Apr24 230830 81.900 84.130 81.150 84.080 +1.830 1,602 18,543 +166 Hover/Click
May24 230830 86.300 88.380 85.680 88.380 +1.830 21 853 +2  
Jun24 230830 93.700 95.150 92.680 95.050 +1.350 588 8,678 +5 Hover/Click
Jul24 230830 94.150 95.530 93.200 95.480 +1.330 63 1,833 +7 Hover/Click
Aug24 230830 92.730 94.730 92.580 94.600 +1.150 67 880 +5 Hover/Click
Total Volume and Open Interest 34,985 206,489 +1,464  
Class III Milk(CME) Weekly Monthly
Sep23 230830 19.04 19.14 18.71 18.87 -0.17 833 4,455 -143 Hover/Click
Oct23 230830 18.92 19.10 18.74 18.95 +0.03 605 3,897 +129 Hover/Click
Nov23 230830 18.51 18.72 18.45 18.54 -0.02 65 2,029 -41 Hover/Click
Dec23 230830 18.46 18.60 18.40 18.52 +0.08 149 1,672 -15 Hover/Click
Jan24 230830 18.42 18.45 18.23 18.40 -0.01 8 832 -2 Hover/Click
Feb24 230830 18.40 18.42 18.23 18.39 unch 3 753 +3 Hover/Click
Mar24 230830 18.42 18.43 18.31 18.41 unch 33 570 -13 Hover/Click
Apr24 230830 18.43 18.43 18.27 18.38 -0.03 0 390 +0 Hover/Click
May24 230830 18.30 18.38 18.30 18.38 +0.03 0 358 +0 Hover/Click
Jun24 230830 18.33 18.44 18.33 18.43 +0.08 0 424 +0 Hover/Click
Jul24 230830 18.45 18.52 18.45 18.52 unch 0 209 +0 Hover/Click
Aug24 230830 18.48 18.52 18.48 18.52 +0.02 0 255 +0 Hover/Click
Sep24 230830 18.52 18.65 18.52 18.65 +0.05 0 283 +0 Hover/Click
Total Volume and Open Interest 1,704 21,458 -93  
Cocoa(ICE) Weekly Monthly
Sep23 230830 3576 3606 3576 3606 +51 6 615 -168 Hover/Click
Dec23 230830 3586 3641 3556 3639 +51 14,481 152,169 -412 Hover/Click
Mar24 230830 3600 3650 3572 3648 +49 8,726 74,375 +345 Hover/Click
May24 230830 3587 3639 3564 3637 +51 2,915 26,186 +56 Hover/Click
Jul24 230830 3574 3628 3554 3625 +52 1,811 20,015 +547 Hover/Click
Sep24 230830 3532 3596 3524 3594 +53 193 6,635 +55 Hover/Click
Dec24 230830 3484 3551 3484 3549 +54 171 2,394 +34 Hover/Click
Total Volume and Open Interest 28,409 282,954 +463  
Coffee "C"(ICE) Weekly Monthly
Sep23 230830 150.00 153.70 150.00 153.35 +2.00 8 1,010 -8 Hover/Click
Dec23 230830 153.50 155.95 153.30 155.35 +2.25 7,837 118,117 -91 Hover/Click
Mar24 230830 154.70 156.85 154.50 156.35 +2.15 2,442 34,252 +298 Hover/Click
May24 230830 155.50 157.70 155.40 157.25 +2.10 983 19,882 +21 Hover/Click
Jul24 230830 155.95 158.25 155.95 157.80 +2.05 360 5,510 -25 Hover/Click
Sep24 230830 156.50 158.75 156.50 158.35 +2.10 207 4,460 +48 Hover/Click
Total Volume and Open Interest 12,034 192,910 +275  
Orange Juice(ICE) Weekly Monthly
Sep23 230830 329.70 334.30 327.05 334.30 +10.00 356 710 -237 Hover/Click
Nov23 230830 321.50 329.20 321.10 329.20 +10.00 704 7,747 +132 Hover/Click
Jan24 230830 310.00 316.55 309.40 316.55 +9.85 45 637 +2 Hover/Click
Mar24 230830 300.25 306.95 300.20 306.95 +9.85 23 155 +3 Hover/Click
May24 230830 300.45 300.45 300.45 300.45 +9.50 5 26 +0 Hover/Click
Jul24 230830 285.00 290.00 285.00 288.70 +8.65       Hover/Click
Total Volume and Open Interest 1,133 9,275 -100  
Sugar #11(ICE) Weekly Monthly
Oct23 230830 25.39 25.90 25.23 25.34 -0.11 75,558 366,032 -3,326 Hover/Click
Mar24 230830 25.72 26.21 25.58 25.68 -0.08 46,789 258,417 +5,795 Hover/Click
May24 230830 24.35 24.76 24.19 24.27 -0.08 24,939 112,728 +746 Hover/Click
Jul24 230830 23.18 23.52 23.03 23.10 -0.07 17,954 97,124 -2,777 Hover/Click
Oct24 230830 22.63 22.93 22.51 22.58 -0.03 7,270 56,651 +50 Hover/Click
Mar25 230830 22.41 22.63 22.30 22.34 -0.02 2,929 27,435 +762 Hover/Click
May25 230830 20.77 20.95 20.72 20.72 -0.05 803 8,574 +205 Hover/Click
Jul25 230830 19.80 19.93 19.73 19.73 -0.08 433 7,863 +86 Hover/Click
Total Volume and Open Interest 176,891 945,727 +1,536  
London Cocoa(LCE) Weekly Monthly
Sep23 230830 2870 2915 2850 2913 +43 1,217 37,505 -315 Hover/Click
Dec23 230830 2886 2929 2865 2927 +41 8,250 84,281 +704 Hover/Click
Mar24 230830 2841 2881 2820 2879 +39 8,080 112,382 +772 Hover/Click
May24 230830 2783 2816 2764 2814 +32 4,801 33,515 -423 Hover/Click
Jul24 230830 2725 2752 2703 2749 +26 2,772 27,505 +77 Hover/Click
Sep24 230830 2693 2730 2685 2727 +27 1,191 12,442 +322 Hover/Click
Dec24 230830 2657 2690 2655 2690 +26 441 6,977 -49 Hover/Click
Total Volume and Open Interest 26,823 316,809 +1,105  
London Sugar(LCE) Weekly Monthly
Oct23 230830 727.50 740.20 724.60 730.00 +5.10 5,899 29,857 -509 Hover/Click
Dec23 230830 714.80 724.60 711.50 713.50 +0.10 4,805 29,703 +862 Hover/Click
Mar24 230830 703.20 713.80 702.00 703.10 +0.20 2,806 17,208 +499 Hover/Click
May24 230830 684.10 693.30 681.90 683.00 -0.90 1,531 11,195 +189 Hover/Click
Aug24 230830 653.00 662.00 651.40 652.30 -1.70 468 3,698 +47 Hover/Click
Total Volume and Open Interest 15,863 96,621 +1,126  
Cotton(ICE) Weekly Monthly
Oct23 230830 87.84 88.30 87.18 88.28 +1.19 2 98 +0 Hover/Click
Dec23 230830 86.86 88.18 86.86 87.88 +0.99 14,837 124,529 +936 Hover/Click
Mar24 230830 86.96 87.99 86.95 87.74 +0.94 2,837 44,933 +421 Hover/Click
May24 230830 86.95 87.87 86.90 87.68 +0.95 1,031 12,367 +147 Hover/Click
Jul24 230830 86.26 87.00 86.24 86.84 +0.79 375 8,314 +131 Hover/Click
Oct24 230830 81.67 81.67 81.67 81.67 +0.35       Hover/Click
Total Volume and Open Interest 19,288 206,060 +1,670  
Crude Oil(NYM) Weekly Monthly
Oct23 230830 81.29 82.05 80.88 81.63 +0.47 246,584 322,374 -5,556 Hover/Click
Nov23 230830 80.78 81.54 80.43 81.12 +0.44 71,326 201,679 +1,176 Hover/Click
Dec23 230830 80.24 81.00 79.94 80.57 +0.40 57,340 227,713 -972 Hover/Click
Jan24 230830 79.75 80.48 79.44 80.02 +0.35 17,025 95,190 +2,463 Hover/Click
Feb24 230830 79.40 79.95 78.99 79.49 +0.30 7,949 59,570 +1,334 Hover/Click
Mar24 230830 78.82 79.45 78.51 79.00 +0.26 11,298 68,010 +336 Hover/Click
Apr24 230830 78.52 78.96 78.12 78.54 +0.23 2,385 37,091 +174 Hover/Click
May24 230830 78.14 78.39 77.70 78.09 +0.20 1,765 25,827 +453 Hover/Click
Jun24 230830 77.50 78.11 77.23 77.68 +0.19 19,054 139,137 +682 Hover/Click
Jul24 230830 77.23 77.63 76.84 77.23 +0.16 1,188 27,568 -136 Hover/Click
Aug24 230830 76.83 77.18 76.39 76.80 +0.15 425 20,213 +45 Hover/Click
Sep24 230830 76.36 76.81 76.12 76.38 +0.13 2,424 44,402 +30 Hover/Click
Oct24 230830 75.64 75.98 75.64 75.97 +0.11 279 21,681 +24 Hover/Click
Nov24 230830 75.30 75.59 75.30 75.59 +0.11 213 21,731 -50 Hover/Click
Dec24 230830 75.08 75.62 74.84 75.22 +0.10 18,867 122,495 -576 Hover/Click
Jan25 230830 74.81 75.05 74.56 74.81 +0.09 169 15,954 -12 Hover/Click
Total Volume and Open Interest 470,724 1,650,173 +1,159  
e-miNY Crude Oil(NYM)
Oct23 230830 81.300 82.050 80.900 81.625 +0.475 6,975 1,931 -17  
Nov23 230830 80.875 81.525 80.450 81.125 +0.450 442 254 -3  
Dec23 230830 80.350 81.000 79.950 80.575 +0.400 117 439 +13  
Jan24 230830 79.850 80.425 79.475 80.025 +0.350 13 74 +4  
Feb24 230830 79.550 79.775 78.975 79.500 +0.300 6 19 +0  
Mar24 230830 78.600 79.325 78.525 79.000 +0.250 15 14 -1  
Apr24 230830 78.700 78.850 78.100 78.550 +0.250 2 13 +0  
May24 230830 78.000 78.175 77.900 78.100 +0.200 7 2 -1  
Jun24 230830 77.650 77.800 77.600 77.675 +0.175 10 30 +1  
Jul24 230830 77.225 77.225 77.225 77.225 +0.150 0 16 +0  
Total Volume and Open Interest 7,594 2,866 -6  
NY Harbor ULSD(NYM) Weekly Monthly
Sep23 230830 320.37 321.75 309.25 309.62 -11.33 21,172 19,160 -5,606 Hover/Click
Oct23 230830 316.19 318.06 305.88 306.58 -10.67 73,285 81,707 -4,943 Hover/Click
Nov23 230830 307.52 309.13 299.04 299.67 -8.41 40,574 46,101 +1,774 Hover/Click
Dec23 230830 296.37 297.54 289.43 290.33 -5.94 27,094 48,704 +128 Hover/Click
Jan24 230830 289.61 290.39 283.84 285.19 -4.03 12,178 27,194 +738 Hover/Click
Feb24 230830 283.53 285.82 279.95 281.44 -3.04 7,033 16,170 -239 Hover/Click
Mar24 230830 279.67 280.63 275.55 277.09 -2.23 5,889 17,987 -78 Hover/Click
Apr24 230830 274.14 274.94 270.65 272.01 -1.67 2,855 12,839 +118 Hover/Click
May24 230830 270.10 271.46 267.63 268.79 -1.37 2,296 4,840 -30 Hover/Click
Jun24 230830 268.20 269.18 265.46 266.42 -1.22 2,732 15,650 +331 Hover/Click
Jul24 230830 267.00 268.07 264.52 265.38 -1.16 161 2,924 -12 Hover/Click
Aug24 230830 266.04 267.11 263.71 264.49 -1.14 111 1,594 +24 Hover/Click
Sep24 230830 264.39 266.17 263.06 263.64 -1.15 102 6,758 +37 Hover/Click
Oct24 230830 264.00 264.00 262.55 262.55 -1.06 66 1,139 -4 Hover/Click
Total Volume and Open Interest 196,042 320,721 -7,821  
RBOB Gasoline(NYM) Weekly Monthly
Sep23 230830 278.03 282.19 277.77 280.92 +1.87 26,425 16,153 -6,880 Hover/Click
Oct23 230830 254.71 258.68 253.90 256.71 +1.06 64,543 114,780 -3,206 Hover/Click
Nov23 230830 246.11 249.13 245.19 247.45 +1.07 36,498 79,341 +1,706 Hover/Click
Dec23 230830 238.17 240.89 237.40 239.15 +1.05 19,758 61,733 +2,117 Hover/Click
Jan24 230830 234.33 236.38 233.60 235.03 +1.11 4,637 35,447 -426 Hover/Click
Feb24 230830 233.35 235.15 232.47 233.91 +1.18 1,764 13,187 -378 Hover/Click
Mar24 230830 234.01 235.80 233.38 234.61 +1.15 1,100 14,776 -235 Hover/Click
Apr24 230830 253.68 254.60 252.29 253.24 +0.96 659 9,237 -6 Hover/Click
May24 230830 251.95 253.99 251.77 252.73 +0.90 332 3,841 +64 Hover/Click
Jun24 230830 249.90 251.95 249.76 250.70 +0.87 611 10,111 -63 Hover/Click
Total Volume and Open Interest 156,955 367,339 -7,197  
e-miNY RBOB Gasoline(NYM)
Sep23 230830 280.92 280.92 280.92 280.92 +1.87 0 1 +0  
Oct23 230830 256.71 256.71 256.71 256.71 +1.06 0 2 +0  
Nov23 230830 247.45 247.45 247.45 247.45 +1.07        
Dec23 230830 239.15 239.15 239.15 239.15 +1.05        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Oct23 230830 2.680 2.813 2.647 2.796 +0.134 189,028 226,276 +8,945 Hover/Click
Nov23 230830 3.083 3.196 3.039 3.181 +0.119 54,563 207,158 -1,628 Hover/Click
Dec23 230830 3.514 3.636 3.479 3.613 +0.108 19,745 76,323 -356 Hover/Click
Jan24 230830 3.758 3.856 3.706 3.831 +0.082 26,699 92,520 -1,178 Hover/Click
Feb24 230830 3.677 3.775 3.628 3.753 +0.083 8,469 37,029 -680 Hover/Click
Mar24 230830 3.371 3.446 3.323 3.426 +0.062 12,439 85,818 +681 Hover/Click
Apr24 230830 3.086 3.150 3.046 3.135 +0.055 11,311 74,363 +1,381 Hover/Click
May24 230830 3.071 3.143 3.044 3.126 +0.049 3,805 42,167 -263 Hover/Click
Jun24 230830 3.158 3.248 3.153 3.226 +0.042 1,466 17,226 +166 Hover/Click
Jul24 230830 3.286 3.356 3.268 3.337 +0.037 1,644 19,833 -42 Hover/Click
Aug24 230830 3.318 3.389 3.304 3.372 +0.033 1,219 15,342 -209 Hover/Click
Sep24 230830 3.297 3.365 3.282 3.347 +0.030 2,884 17,891 -102 Hover/Click
Oct24 230830 3.384 3.450 3.366 3.430 +0.026 4,253 40,158 -667 Hover/Click
Nov24 230830 3.767 3.829 3.754 3.814 +0.026 765 13,592 +83 Hover/Click
Dec24 230830 4.200 4.264 4.200 4.251 +0.021 628 16,302 -16 Hover/Click
Jan25 230830 4.468 4.523 4.464 4.515 +0.020 1,416 39,353 -446 Hover/Click
Total Volume and Open Interest 403,641 1,152,079 -9,491  
Brent Crude Oil(ICE) Weekly Monthly
Oct23 230830 85.62 86.23 85.11 85.86 +0.37 88,354 164,860 -23,828 Hover/Click
Nov23 230830 85.04 85.68 84.59 85.24 +0.33 216,235 506,943 +5,004 Hover/Click
Dec23 230830 84.55 85.17 84.11 84.75 +0.31 117,371 396,115 +3,158 Hover/Click
Jan24 230830 84.08 84.67 83.65 84.26 +0.29 40,778 174,608 +4,162 Hover/Click
Feb24 230830 83.56 84.15 83.19 83.77 +0.26 22,939 116,530 +922 Hover/Click
Mar24 230830 83.12 83.70 82.75 83.30 +0.23 17,999 109,483 +3,361 Hover/Click
Apr24 230830 82.71 83.27 82.35 82.86 +0.20 3,692 41,361 -8 Hover/Click
May24 230830 82.37 82.86 81.98 82.45 +0.18 2,349 44,106 +273 Hover/Click
Jun24 230830 81.96 82.47 81.57 82.05 +0.16 15,543 123,152 -206 Hover/Click
Jul24 230830 81.67 82.06 81.20 81.66 +0.15 1,557 30,089 -286 Hover/Click
Aug24 230830 81.33 81.55 80.88 81.27 +0.14 483 24,201 -119 Hover/Click
Sep24 230830 80.80 81.27 80.50 80.88 +0.12 2,120 34,633 -30 Hover/Click
Oct24 230830 80.47 80.52 80.47 80.52 +0.11 150 19,807 +8 Hover/Click
Nov24 230830 80.00 80.50 79.90 80.14 +0.09 166 16,591 +33 Hover/Click
Total Volume and Open Interest 556,876 2,199,022 -3,960  
Gas Oil(ICE) Weekly Monthly
Sep23 230830 932.00 937.50 893.00 895.00 -35.50 30,124 112,312 -7,302 Hover/Click
Oct23 230830 914.25 920.25 880.00 881.50 -31.25 70,856 149,844 -2,179 Hover/Click
Nov23 230830 881.00 886.75 854.00 855.25 -24.25 37,805 73,340 +829 Hover/Click
Dec23 230830 845.75 851.25 826.25 827.50 -17.00 47,644 113,230 -2,920 Hover/Click
Jan24 230830 828.75 833.50 812.50 813.50 -13.75 16,308 35,851 -93 Hover/Click
Feb24 230830 820.75 822.50 803.50 804.25 -12.25 10,640 36,716 +1,987 Hover/Click
Mar24 230830 811.50 811.75 794.75 795.50 -10.75 7,157 39,183 +338 Hover/Click
Apr24 230830 801.00 801.25 786.25 787.00 -9.00 2,449 19,236 +466 Hover/Click
May24 230830 793.50 793.50 780.75 781.25 -7.50 945 14,151 +80 Hover/Click
Jun24 230830 786.25 787.25 775.75 776.25 -6.50 6,063 36,745 +46 Hover/Click
Total Volume and Open Interest 235,012 715,800 -8,116  
WTI Crude Oil(ICE) Weekly Monthly
Oct23 230830 81.37 82.04 80.89 81.63 +0.47 38,550 81,572 -3,459 Hover/Click
Nov23 230830 80.90 81.54 80.45 81.12 +0.44 45,865 67,384 -3,125 Hover/Click
Dec23 230830 80.36 80.91 79.96 80.57 +0.40 41,759 114,451 -851 Hover/Click
Jan24 230830 79.67 80.38 79.50 80.02 +0.35 20,069 27,377 +1,482 Hover/Click
Feb24 230830 79.63 79.86 79.00 79.49 +0.30 7,742 16,410 +450 Hover/Click
Mar24 230830 79.24 79.38 78.77 79.00 +0.26 4,001 20,024 +314 Hover/Click
Apr24 230830 78.48 78.54 78.48 78.54 +0.23 373 7,816 +94 Hover/Click
May24 230830 78.09 78.09 78.09 78.09 +0.20 358 8,208 -29 Hover/Click
Jun24 230830 77.78 77.78 77.64 77.68 +0.19 3,704 49,386 -276 Hover/Click
Jul24 230830 77.34 77.34 77.23 77.23 +0.16 17 10,863 +2 Hover/Click
Aug24 230830 76.80 76.80 76.80 76.80 +0.15 7 9,807 +3 Hover/Click
Sep24 230830 76.50 76.50 76.38 76.38 +0.13 133 18,138 -22 Hover/Click
Oct24 230830 75.97 75.97 75.97 75.97 +0.11 13 6,704 +11 Hover/Click
Nov24 230830 75.59 75.59 75.59 75.59 +0.11 1 7,773 +0 Hover/Click
Dec24 230830 75.33 75.35 75.22 75.22 +0.10 2,268 55,870 -148 Hover/Click
Jan25 230830 74.81 74.81 74.81 74.81 +0.09 0 7,363 +0 Hover/Click
Total Volume and Open Interest 166,015 574,170 -5,703  
US Dollar Index(ICE) Weekly Monthly
Sep23 230830 103.480 103.635 102.855 103.092 -0.378 9,950 35,297 +1,034 Hover/Click
Dec23 230830 103.130 103.270 102.550 102.755 -0.375 56 1,912 +9 Hover/Click
Mar24 230830 102.335 102.335 102.335 102.335 -0.375 0 10 +0 Hover/Click
Total Volume and Open Interest 10,006 37,220 +1,043  
Australian Dollar(CME) Weekly Monthly
Sep23 230830 64.84 65.27 64.53 64.86 +0.06 69,865 217,018 -2,805 Hover/Click
Dec23 230830 65.07 65.47 64.78 65.08 +0.07 688 3,842 +179 Hover/Click
Mar24 230830 65.35 65.47 65.04 65.29 +0.07 2 177 +2 Hover/Click
Total Volume and Open Interest 70,661 221,368 -2,604  
British Pound(CME) Weekly Monthly
Sep23 230830 126.45 127.48 126.20 127.18 +0.84 45,706 217,212 -73 Hover/Click
Dec23 230830 126.40 127.45 126.21 127.17 +0.83 127 13,101 +20 Hover/Click
Mar24 230830 127.15 127.40 126.21 127.15 +0.83 0 181 +0 Hover/Click
Total Volume and Open Interest 46,008 232,065 -26  
Canadian Dollar(CME) Weekly Monthly
Sep23 230830 73.80 74.02 73.68 73.92 +0.18 49,400 169,709 +1,461 Hover/Click
Dec23 230830 73.88 74.11 73.78 74.02 +0.18 321 5,134 +134 Hover/Click
Mar24 230830 74.00 74.13 73.91 74.13 +0.19 23 431 +21 Hover/Click
Jun24 230830 74.00 74.26 73.96 74.18 +0.19 5 94 +5 Hover/Click
Total Volume and Open Interest 49,828 175,732 +1,610  
Japanese Yen(CME) Weekly Monthly
Sep23 230830 68.75 68.91 68.44 68.62 -0.17 100,665 242,495 +661 Hover/Click
Dec23 230830 69.78 69.92 69.46 69.63 -0.17 758 4,914 +211 Hover/Click
Mar24 230830 70.80 70.80 70.56 70.71 -0.17 4 102 +0 Hover/Click
Total Volume and Open Interest 101,559 247,948 +869  
Swiss Franc(CME) Weekly Monthly
Sep23 230830 114.06 114.59 113.82 114.08 +0.03 11,548 41,846 -702 Hover/Click
Dec23 230830 115.13 115.70 114.94 115.20 +0.02 30 882 -11 Hover/Click
Mar24 230830 116.40 116.89 116.20 116.40 +0.01 1 124 -1 Hover/Click
Total Volume and Open Interest 11,579 43,026 -714  
EuroFX(CME) Weekly Monthly
Sep23 230830 108.89 109.56 108.65 109.34 +0.52 112,616 726,632 -2,353 Hover/Click
Dec23 230830 109.38 110.03 109.14 109.81 +0.51 1,526 12,649 +395 Hover/Click
Mar24 230830 110.02 110.40 109.70 110.36 +0.49 1 1,862 +1 Hover/Click
Total Volume and Open Interest 114,504 749,567 -1,802  
Mexican Peso(CME) Weekly Monthly
Sep23 230830 593.50 596.00 593.25 595.50 +1.88 37,503 232,255 +5,025 Hover/Click
Dec23 230830 583.75 586.13 583.75 585.75 +1.88 176 5,169 +69 Hover/Click
Total Volume and Open Interest 37,679 237,445 +5,094  
Brazilian Real(CME) Weekly Monthly
Sep23 230830 205.75 206.40 203.65 205.60 -0.25 26,343 32,939 -8,561 Hover/Click
Oct23 230830 205.25 205.55 202.85 204.75 -0.20 17,170 20,998 +9,503  
Nov23 230830 204.30 204.45 203.10 203.75 -0.25 5 10 -1  
Dec23 230830 202.95 202.95 202.95 202.95 -0.30 912 578 +575 Hover/Click
Total Volume and Open Interest 44,430 54,525 +1,516  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230830 121~050 121~190 120~190 121~040 +0~010 602,477 187,676 -315,178 Hover/Click
Dec23 230830 121~080 121~230 120~230 121~080 +0~010 497,092 1,213,145 +310,546 Hover/Click
Mar24 230830 122~060 122~060 121~240 121~270 +0~010 0 3 +0 Hover/Click
Total Volume and Open Interest 1,099,569 1,400,824 -4,632  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230830 110~110 110~195 110~020 110~115 +0~010 3,135,447 690,668 -1,211,625 Hover/Click
Dec23 230830 110~265 111~035 110~180 110~270 +0~010 2,668,941 4,225,209 +1,161,640 Hover/Click
Mar24 230830 111~140 111~140 111~110 111~140 +0~010 0 11 +0 Hover/Click
Total Volume and Open Interest 5,804,388 4,915,888 -49,985  
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230830 106~082 106~146 106~026 106~092 +0~012 3,256,369 768,559 -1,351,131 Hover/Click
Dec23 230830 106~246 106~316 106~190 106~256 +0~012 2,951,247 4,705,581 +1,215,725 Hover/Click
Mar24 230830 107~176 107~176 107~176 107~176 +0~012       Hover/Click
Total Volume and Open Interest 6,207,616 5,474,140 -135,406  
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230830 101~127 101~163 101~111 101~141 +0~007 1,687,516 542,020 -917,182 Hover/Click
Dec23 230830 101~267 101~305 101~245 101~280 +0~005 1,541,031 3,288,158 +879,487 Hover/Click
Mar24 230830 102~145 102~145 102~145 102~145 +0~005 0 2 +0 Hover/Click
Total Volume and Open Interest 3,228,547 3,830,180 -37,695  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230830 94.405 94.425 94.390 94.420 +0.005 22,008 163,029 -3,334  
Dec23 230830 94.175 94.225 94.155 94.195 +0.005 33,393 215,008 +1,500  
Mar24 230830 94.175 94.215 94.140 94.180 +0.005 27,646 178,937 +5,669  
Jun24 230830 94.265 94.330 94.245 94.285 +0.005 24,604 122,277 +297  
Sep24 230830 94.470 94.525 94.435 94.480 +0.005 17,623 95,587 +944  
Dec24 230830 94.715 94.760 94.665 94.715 +0.005 19,941 181,221 -98  
Mar25 230830 94.900 94.965 94.865 94.925 +0.015 16,921 75,682 -516  
Jun25 230830 95.055 95.135 95.030 95.100 +0.025 13,647 95,531 +324  
Sep25 230830 95.210 95.275 95.170 95.245 +0.030 7,901 42,047 -592  
Dec25 230830 95.330 95.395 95.285 95.370 +0.035 9,883 66,968 -594  
Mar26 230830 95.430 95.490 95.385 95.470 +0.035 5,631 62,571 +93  
Jun26 230830 95.510 95.570 95.470 95.550 +0.035 4,086 40,128 +367  
Sep26 230830 95.580 95.635 95.540 95.615 +0.035 2,396 17,735 +153  
Dec26 230830 95.635 95.690 95.590 95.670 +0.035 2,984 26,157 +183  
Mar27 230830 95.700 95.745 95.655 95.725 +0.035 2,799 17,533 -65  
Jun27 230830 95.725 95.790 95.705 95.770 +0.030 2,534 8,287 +30  
Sep27 230830 95.760 95.825 95.750 95.805 +0.025 421 4,664 -64  
Dec27 230830 95.785 95.850 95.770 95.830 +0.020 254 5,027 +13  
Total Volume and Open Interest 214,881 1,592,608 +4,279  
Ultra T-Bond(CBOT)
Sep23 230830 127~09 127~22 126~18 127~13 +0~03 538,187 214,856 -268,508  
Dec23 230830 128~27 129~06 128~00 128~29 +0~04 449,486 1,445,908 +256,112  
Mar24 230830 130~03 130~03 130~03 130~03 +0~04        
Total Volume and Open Interest 987,673 1,660,764 -12,396  
Ultra 10-Yr T-Note(CBOT)
Sep23 230830 115~090 115~180 114~290 115~100 +0~020 934,905 400,380 -419,261  
Dec23 230830 115~260 116~050 115~145 115~275 +0~015 771,263 1,592,673 +479,283  
Mar24 230830 115~205 115~205 115~205 115~205 +0~015        
Total Volume and Open Interest 1,706,168 1,993,053 +60,022  
30 Day Federal Funds(CBOT)
Aug23 230830 94.670 94.673 94.670 94.670 unch 1,285 378,672 -279  
Sep23 230830 94.660 94.665 94.658 94.662 +0.005 25,049 112,489 -972  
Oct23 230830 94.640 94.650 94.635 94.645 +0.010 73,308 432,348 +7,928  
Nov23 230830 94.550 94.565 94.540 94.550 +0.005 57,007 265,993 +3,416  
Dec23 230830 94.550 94.575 94.545 94.555 +0.005 10,167 85,820 +1,717  
Jan24 230830 94.565 94.585 94.550 94.570 +0.010 28,957 142,446 -3,504  
Total Volume and Open Interest 243,567 1,689,973 +7,310  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230830 146.74 146.95 146.68 146.80 +0.03 802 16,413 -104 Hover/Click
Dec23 230830 146.05 146.23 146.00 146.07 +0.05 10 128 +10 Hover/Click
Mar24 230830 146.07 146.07 146.07 146.07 +0.05       Hover/Click
Total Volume and Open Interest 812 16,541 -94  
Euro-Buxl(EUREX)
Sep23 230830 133.62 133.62 131.26 132.38 -0.22 45,144 213,682 -552  
Dec23 230830 132.60 132.68 131.28 132.36 -0.20 4,281 22,015 +2,966  
Mar24 230830 131.76 131.76 131.76 131.76 -0.86 0 5 +0  
Total Volume and Open Interest 49,425 235,702 +2,414  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230830 132.48 132.56 131.78 132.33 -0.18 330,284 1,124,248 -50,496 Hover/Click
Dec23 230830 131.96 132.01 131.24 131.78 -0.19 10,704 46,552 +6,877 Hover/Click
Mar24 230830 131.66 131.66 131.66 131.66 -0.56 0 2 +0 Hover/Click
Total Volume and Open Interest 340,988 1,170,802 -43,619  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230830 115.66 115.70 115.36 115.67 -0.07 275,353 1,248,259 -59,375 Hover/Click
Dec23 230830 117.00 117.00 116.66 116.97 -0.08 14,544 44,914 +3,808 Hover/Click
Mar24 230830 116.29 116.29 116.29 116.29 -0.27 0 1 +0 Hover/Click
Total Volume and Open Interest 289,897 1,293,174 -55,567  
Euro-Schatz(EUREX)
Sep23 230830 104.93 104.97 104.82 104.96 -0.01 226,893 1,803,395 -47,904  
Dec23 230830 105.29 105.31 105.16 105.29 -0.03 20,864 69,239 +18,607  
Mar24 230830 105.63 105.63 105.63 105.63 -0.02        
Total Volume and Open Interest 247,757 1,872,634 -29,297  
3-Mth Euribor(EUREX)
Sep23 230830 96.135 96.135 96.135 96.135 -0.015 0 69 +0  
Dec23 230830 96.075 96.075 96.075 96.075 -0.015 0 19 +0  
Mar24 230830 96.150 96.150 96.150 96.150 -0.005 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230830 94~09 94~28 94~03 94~22 +0~09 325,966 88,857 -142,965 Hover/Click
Dec23 230830 94~16 95~03 94~11 94~27 +0~06 258,474 468,824 +121,111 Hover/Click
Total Volume and Open Interest 588,951 557,696 -21,896  
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 230830 96.145 96.155 96.095 96.135 -0.015 66,897 593,183 +8,547  
Dec23 230830 96.085 96.090 96.030 96.075 -0.015 81,771 583,699 +4,122  
Mar24 230830 96.150 96.160 96.085 96.150 -0.005 48,115 508,566 -462  
Total Volume and Open Interest 421,165 3,779,792 +13,899  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230830 95.83 95.86 95.82 95.85 +0.01 29,508 213,929 -988  
Dec23 230830 95.70 95.75 95.68 95.73 +0.03 23,675 242,780 +6,543  
Mar24 230830 95.64 95.70 95.62 95.69 +0.04 17,396 153,280 +3,239  
Jun24 230830 95.65 95.72 95.62 95.70 +0.05 15,854 140,136 +6,029  
Sep24 230830 95.73 95.80 95.71 95.78 +0.05 10,301 98,908 +1,305  
Dec24 230830 95.84 95.93 95.83 95.90 +0.05 9,591 68,896 +346  
Mar25 230830 95.95 96.05 95.93 96.00 +0.05 7,346 48,164 +2,492  
Jun25 230830 96.04 96.14 96.02 96.09 +0.05 3,568 33,071 +499  
Sep25 230830 96.11 96.19 96.11 96.16 +0.05 176 2,039 +157  
Dec25 230830 96.21 96.21 96.20 96.20 +0.06 26 1,065 +0  
Total Volume and Open Interest 117,453 1,003,347 +19,623  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230830 95.91 95.98 95.87 95.94 +0.03 88,170 1,020,796 -6,122  
Dec23 230830 95.87 95.96 95.87 95.93 +0.03 57 127 +13  
Total Volume and Open Interest 88,227 1,020,923 -6,109  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230830 96.18 96.27 96.14 96.22 +0.04 102,375 764,670 +5,197  
Dec23 230830 96.27 96.27 96.24 96.24 +0.04 1 1 +1  
Total Volume and Open Interest 102,376 764,671 +5,198  
Gold(CMX) Weekly Monthly
Oct23 230830 1947.8 1958.0 1943.8 1954.0 +7.9 6,600 29,749 -3,358 Hover/Click
Dec23 230830 1966.0 1977.1 1962.8 1973.0 +7.9 115,553 369,038 +2,169 Hover/Click
Feb24 230830 1984.7 1997.1 1983.1 1993.4 +8.0 1,362 16,714 +153 Hover/Click
Apr24 230830 2003.6 2016.4 2002.5 2012.6 +8.1 421 7,783 +42 Hover/Click
Jun24 230830 2023.7 2035.8 2021.8 2032.2 +8.1 138 3,171 +33 Hover/Click
Aug24 230830 2051.5 2051.5 2050.4 2050.4 +8.1 42 1,478 +30 Hover/Click
Oct24 230830 2067.4 2067.4 2067.4 2067.4 +7.8 5 110 +0 Hover/Click
Dec24 230830 2078.0 2085.6 2078.0 2084.4 +7.2 7 810 +4 Hover/Click
Feb25 230830 2101.3 2101.3 2101.3 2101.3 +7.2 0 7 +0 Hover/Click
Apr25 230830 2116.5 2116.5 2116.5 2116.5 +7.2 0 6 +0 Hover/Click
Jun25 230830 2132.4 2132.4 2132.4 2132.4 +7.2 0 477 +0 Hover/Click
Total Volume and Open Interest 124,614 433,531 -1,078  
Silver(CMX) Weekly Monthly
Sep23 230830 2478.0 2506.0 2457.0 2473.4 -5.4 36,360 14,309 -7,845 Hover/Click
Dec23 230830 2513.5 2542.5 2492.0 2510.4 -3.5 32,662 108,239 +5,212 Hover/Click
Mar24 230830 2549.0 2578.0 2528.5 2546.5 -3.5 922 6,684 +277 Hover/Click
May24 230830 2571.0 2595.0 2560.5 2571.6 -3.5 85 2,274 +57 Hover/Click
Jul24 230830 2602.5 2617.5 2587.5 2595.5 -3.5 10 557 +2 Hover/Click
Sep24 230830 2620.0 2630.5 2620.0 2620.1 -3.5 14 182 +6 Hover/Click
Dec24 230830 2654.0 2654.0 2650.0 2650.7 -3.5 10 91 +5 Hover/Click
Total Volume and Open Interest 71,191 133,507 -2,019  
Platinum(NYMEX) Weekly Monthly
Oct23 230830 987.3 993.3 978.5 983.3 -2.8 26,795 67,730 -699 Hover/Click
Jan24 230830 993.0 999.0 985.9 990.2 -2.2 1,941 9,234 +760 Hover/Click
Apr24 230830 995.9 1004.2 991.6 995.5 -1.7 204 620 +10 Hover/Click
Jul24 230830 999.1 1001.4 999.1 1001.4 -1.7 6 40 -3 Hover/Click
Total Volume and Open Interest 28,949 77,652 +70  
Palladium(NYMEX) Weekly Monthly
Sep23 230830 1236.50 1241.00 1203.00 1216.90 -26.80 2,390 2,171 -766 Hover/Click
Dec23 230830 1253.50 1257.00 1228.00 1229.00 -28.20 2,267 15,785 +690 Hover/Click
Mar24 230830 1263.00 1263.00 1237.50 1238.80 -28.40 8 73 +0 Hover/Click
Total Volume and Open Interest 4,666 18,056 -76  
Copper(CMX) Weekly Monthly
Sep23 230830 379.25 379.50 376.35 378.50 -0.95 31,479 14,667 -7,760 Hover/Click
Dec23 230830 383.95 385.05 381.20 384.40 +0.50 36,184 124,369 +3,747 Hover/Click
Mar24 230830 386.05 387.25 383.35 386.55 +0.60 3,117 33,043 -71 Hover/Click
May24 230830 385.70 388.55 385.15 387.85 +0.60 933 9,757 +102 Hover/Click
Jul24 230830 388.45 390.80 386.00 388.75 +0.55 265 1,435 +10 Hover/Click
Total Volume and Open Interest 74,058 192,481 -3,971  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230830 34900 35090 34849 34956 +69 142,335 94,541 +44 Hover/Click
Dec23 230830 35216 35417 35178 35283 +73 449 2,167 +19 Hover/Click
Mar24 230830 35550 35692 35550 35588 +65 8 53 +6 Hover/Click
Jun24 230830 35560 35615 35560 35560 +39 0 2 +0 Hover/Click
Total Volume and Open Interest 142,792 96,763 +69  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230830 4508.75 4530.75 4496.25 4524.25 +17.50 1,266,414 2,195,323 +4,557 Hover/Click
Dec23 230830 4558.00 4580.25 4546.25 4574.00 +17.50 4,239 35,181 +959 Hover/Click
Mar24 230830 4613.50 4632.75 4601.25 4627.50 +17.75 106 2,937 +31 Hover/Click
Jun24 230830 4665.00 4680.25 4665.00 4680.25 +17.75 31 1,336 +30 Hover/Click
Total Volume and Open Interest 1,270,790 2,237,417 +5,577  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230830 15427.50 15522.75 15361.50 15501.25 +85.50 586,342 252,346 +1,297 Hover/Click
Dec23 230830 15615.00 15716.75 15555.00 15695.50 +87.00 1,561 10,847 +85 Hover/Click
Mar24 230830 15817.75 15919.50 15765.75 15901.25 +86.75 77 561 +5 Hover/Click
Total Volume and Open Interest 587,980 263,880 +1,387  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230830 2644.50 2658.60 2637.40 2649.10 +5.80 10,246 37,696 -131 Hover/Click
Dec23 230830 2668.00 2678.10 2668.00 2668.00 +6.10 0 1 +0 Hover/Click
Mar24 230830 2687.70 2687.70 2687.70 2687.70 +6.50       Hover/Click
Total Volume and Open Interest 10,246 37,697 -131  
Volatility Index(CBOE)
Aug23 230816 16.25 16.60 15.95 16.28 +0.11 77,338 60,667 -10,037  
Sep23 230830 15.90 16.05 15.25 15.30 -0.60 70,189 175,942 +858  
Oct23 230830 17.15 17.27 16.65 16.70 -0.50 36,889 80,963 +4,532  
Nov23 230830 17.82 17.92 17.48 17.50 -0.35 10,797 36,843 +991  
Total Volume and Open Interest 134,392 371,897 +9,566  
S & P 600(CME)
Sep23 230830 1230.80 1233.40 1222.70 1230.80 +6.30 0 539 +0  
Dec23 230830 1244.00 1244.00 1244.00 1244.00 +5.80        
Total Volume and Open Interest 0 539 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230830 1898.90 1912.80 1889.60 1906.60 +7.80 146,663 511,964 +320 Hover/Click
Dec23 230830 1917.70 1931.80 1909.00 1925.90 +7.80 1,173 3,374 +254 Hover/Click
Mar24 230830 1938.00 1948.40 1933.80 1944.80 +7.90 14 40 +11 Hover/Click
Total Volume and Open Interest 147,850 515,378 +585  
Nikkei 225(CME)
Sep23 230830 32455 32560 32200 32395 -30 4,998 17,176 +135  
Dec23 230830 32300 32415 32065 32255 -30 86 108 +16  
Total Volume and Open Interest 5,084 17,284 +151  
Nikkei 225(SGX) Weekly Monthly
Sep23 230830 32215 32565 32145 32285 +65 39,384 133,506 -598  
Dec23 230830 31995 32330 31925 32055 +65 152 10,570 +0  
Mar24 230830 31990 31990 31990 31990 +60 0 581 +0  
Total Volume and Open Interest 39,536 155,604 -598  
Nikkei 225 Mini(JPX)
Sep23 230830 32250 32565 32145 32280 +70 796,850 463,988 -41,445  
Dec23 230830 32020 32340 31920 32050 +70 52,871 30,298 -2,756  
Mar24 230830 31955 32260 31850 31980 +70 1,666 4,723 -274  
Total Volume and Open Interest 862,500 576,689 -30,201  
Nikkei 225(JPX)
Sep23 230830 32250 32570 32140 32280 +70 47,476 213,986 +2,550  
Dec23 230830 32010 32340 31930 32050 +70 2,649 48,979 +863  
Mar24 230830 32030 32230 31980 31980 +70 24 7,570 +49  
Total Volume and Open Interest 50,150 318,489 +3,461  
Nikkei 225(CME) Yen
Sep23 230830 32450 32560 32190 32390 -30 22,359 50,035 -1,520  
Dec23 230830 32200 32325 31965 32160 -35 109 703 +36  
Mar24 230830 32105 32105 32105 32105 -35        
Total Volume and Open Interest 22,468 50,739 -1,484  
Nikkei 225(CME) e-Mini Yen
Sep23 230830 32390 32390 32390 32390 -30        
Dec23 230830 32160 32160 32160 32160 -35        
Mar24 230830 32105 32105 32105 32105 -35        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep23 230830 7403.0 7420.5 7334.0 7378.5 -9.5 40,352 171,613 +528  
Oct23 230830 7426.5 7426.5 7358.0 7398.5 -9.0 2 8 +0  
Nov23 230830 7417.5 7417.5 7417.5 7417.5 -9.5        
Dec23 230830 7431.0 7431.0 7431.0 7431.0 -9.5 0 21 +0  
Mar24 230830 7498.5 7498.5 7498.5 7498.5 -9.5        
Jun24 230830 7403.5 7403.5 7403.5 7403.5 -3.5        
Total Volume and Open Interest 40,354 171,643 +528  
Hang Seng Index(HKFE) Weekly Monthly
Aug23 230830 18479 18748 18464 18581 +114 197,941 53,212 -43,228  
Sep23 230830 18418 18707 18366 18377 -22 87,754 96,107 +42,114  
Oct23 230830 18712 18745 18406 18443 -19 2 1,111 +1  
Total Volume and Open Interest 286,059 162,897 -1,090  
DAX(EUREX) Weekly Monthly
Sep23 230830 15998.0 16036.0 15851.0 15933.0 -39.0 43,591 62,888 -3,202  
Dec23 230830 16041.0 16114.0 16016.0 16087.0 -38.0 35 120 +10  
Mar24 230830 16251.0 16251.0 16251.0 16251.0 -37.0 1 11 +1  
Total Volume and Open Interest        
Mini-DAX(EUREX)
Sep23 230830 16001.0 16035.0 15852.0 15933.0 -39.0 37,478 12,236 +14  
Dec23 230830 16132.0 16132.0 16004.0 16087.0 -38.0 53 156 +17  
Mar24 230830 16251.0 16251.0 16251.0 16251.0 -37.0 1 4 +0  
Total Volume and Open Interest 37,532 12,396 +31  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230830 4346 4358 4302 4327 -10 518,861 2,923,298 -17,922  
Dec23 230830 4388 4388 4332 4356 -9 1,139 100,375 +332  
Mar24 230830 4388 4388 4388 4388 -9 0 14,404 +0  
Total Volume and Open Interest 520,000 3,054,288 -17,590  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230830 11132 11146 11078 11109 -8 17,473 142,234 +1,410  
Dec23 230830 11154 11176 11120 11146 -8 12 877 +3  
Mar24 230830 11096 11096 11096 11096 -8 1 99 +0  
Total Volume and Open Interest 17,486 143,210 +1,413  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230830 7493.50 7519.50 7473.50 7484.00 +4.00 77,943 550,733 +376  
Dec23 230830 7562.50 7562.50 7543.50 7543.50 +4.00 14 888 +0  
Mar24 230830 7582.00 7582.00 7582.00 7582.00 +4.00 0 261 +0  
Total Volume and Open Interest 77,957 552,877 +376  
SPI 200(SFE) Weekly Monthly
Sep23 230830 7163.0 7279.0 7139.0 7259.0 +97.0 40,237 253,936 -29  
Dec23 230830 7292.0 7301.0 7292.0 7301.0 +96.0 0 503 +0  
Mar24 230830 7267.0 7267.0 7267.0 7267.0 +96.0        
Total Volume and Open Interest 40,237 254,566 -29  
FTSE MIB(ISE)
Sep23 230830 29020.00 29165.00 28900.00 28988.00 +41.00 10,215 91,026 +162  
Dec23 230830 29020.00 29185.00 28960.00 29018.00 +41.00 23 1,521 +3  
Mar24 230830 28913.00 28913.00 28913.00 28913.00 +41.00        
Total Volume and Open Interest 10,238 92,547 +165  
KOSPI 200(KFE)
Sep23 230830 336.55 337.70 334.75 334.75 +1.30 165,364 286,242 -4,011  
Dec23 230830 338.05 339.25 336.35 336.40 +1.15 925 36,335 +346  
Mar24 230830 338.00 338.00 336.60 336.60 +1.15 11 23,714 -2  
Total Volume and Open Interest 166,305 372,697 -3,666  
GSCI(CME) Weekly Monthly
Sep23 230830 586.30 589.50 584.70 586.30 unch 5 621 +0  
Oct23 230830 583.80 586.40 583.10 583.80 unch        
Nov23 230830 586.30 586.30 586.30 586.30 +5.00        
Total Volume and Open Interest 5 621 +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