Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu August 31, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep23 230831 1381.00 1381.00 1360.00 1360.00 -21.25 9,140 7,837 -4,971 Hover/Click
Nov23 230831 1386.75 1392.00 1367.25 1368.75 -18.00 109,302 331,089 -438 Hover/Click
Jan24 230831 1399.25 1404.25 1380.25 1382.00 -17.75 28,763 92,858 +579 Hover/Click
Mar24 230831 1402.00 1406.50 1383.25 1385.25 -17.50 21,460 112,144 +502 Hover/Click
May24 230831 1402.50 1406.25 1384.75 1386.75 -16.75 10,197 81,482 +795 Hover/Click
Jul24 230831 1400.00 1404.00 1383.25 1385.25 -16.00 7,911 41,196 +174 Hover/Click
Aug24 230831 1378.25 1380.25 1360.25 1361.75 -16.50 336 2,123 +53 Hover/Click
Sep24 230831 1329.50 1332.25 1312.25 1313.75 -17.50 130 1,347 +40 Hover/Click
Nov24 230831 1307.75 1311.50 1290.75 1292.75 -17.75 4,433 26,614 +106 Hover/Click
Jan25 230831 1310.00 1315.75 1295.75 1297.50 -18.00 50 552 +29 Hover/Click
Mar25 230831 1285.00 1285.00 1284.50 1285.00 -18.00 17 60 +9 Hover/Click
May25 230831 1280.25 1280.25 1280.25 1280.25 -18.00 0 1,054 +0 Hover/Click
Jul25 230831 1281.50 1281.50 1281.50 1281.50 -18.25 0 94 +0 Hover/Click
Aug25 230831 1270.75 1270.75 1270.75 1270.75 -18.25       Hover/Click
Total Volume and Open Interest 191,742 698,855 -3,123  
Soybean Meal(CBOT) Weekly Monthly
Sep23 230831 424.00 424.00 418.00 418.70 -4.30 20,517 9,549 -7,201 Hover/Click
Oct23 230831 411.00 412.20 403.80 404.70 -6.30 30,484 73,390 +2,794 Hover/Click
Dec23 230831 410.30 411.60 402.80 404.00 -6.20 57,217 204,468 -1,325 Hover/Click
Jan24 230831 408.80 408.90 400.40 401.40 -6.20 17,675 63,669 +1,835 Hover/Click
Mar24 230831 402.00 403.10 395.10 396.10 -5.90 10,334 44,240 +879 Hover/Click
May24 230831 398.40 398.80 391.50 392.50 -5.30 6,704 35,340 +1,114 Hover/Click
Jul24 230831 397.00 398.00 391.20 392.10 -4.90 3,870 18,767 +25 Hover/Click
Aug24 230831 394.40 395.30 389.00 389.70 -4.60 828 3,853 +332 Hover/Click
Sep24 230831 389.50 390.40 384.40 385.10 -4.40 504 2,353 +92 Hover/Click
Oct24 230831 382.80 383.80 378.10 378.60 -4.40 296 1,643 -61 Hover/Click
Total Volume and Open Interest 148,820 461,143 -1,487  
Soybean Oil(CBOT) Weekly Monthly
Sep23 230831 65.70 66.10 65.41 65.52 -0.02 22,297 8,284 -8,020 Hover/Click
Oct23 230831 64.15 64.70 63.70 63.93 -0.16 30,380 71,958 +2,646 Hover/Click
Dec23 230831 62.63 63.30 62.24 62.48 -0.15 52,613 199,431 +398 Hover/Click
Jan24 230831 62.00 62.67 61.68 61.84 -0.25 11,521 66,951 +599 Hover/Click
Mar24 230831 61.39 62.03 61.14 61.21 -0.28 5,432 42,628 -755 Hover/Click
May24 230831 60.92 61.49 60.64 60.70 -0.29 2,313 31,097 -45 Hover/Click
Jul24 230831 60.36 60.87 60.04 60.11 -0.31 1,490 27,256 -19 Hover/Click
Aug24 230831 59.62 60.25 59.28 59.31 -0.34 166 3,395 -5 Hover/Click
Sep24 230831 58.84 59.45 58.42 58.42 -0.39 160 2,346 -11 Hover/Click
Oct24 230831 57.86 58.25 57.44 57.45 -0.46 71 2,074 +4 Hover/Click
Total Volume and Open Interest 126,623 465,962 -5,148  
Canola(WCE) Weekly Monthly
Nov23 230831 809.1 815.5 807.0 808.7 -0.5 20,518 149,662 +2,020 Hover/Click
Jan24 230831 813.7 820.3 812.6 813.9 -0.9 4,703 88,186 -675 Hover/Click
Mar24 230831 815.6 821.0 812.5 815.5 -1.2 1,351 24,714 +395 Hover/Click
May24 230831 813.3 817.6 811.3 812.6 -1.5 315 10,843 +174 Hover/Click
Jul24 230831 808.1 811.8 806.2 807.6 -1.1 76 4,232 +23 Hover/Click
Total Volume and Open Interest 27,014 281,208 +1,948  
Corn(CBOT) Weekly Monthly
Sep23 230831 461.75 468.00 458.75 461.00 -0.75 98,795 47,015 -34,820 Hover/Click
Dec23 230831 481.00 486.50 476.75 478.25 -2.50 177,417 682,661 -3,516 Hover/Click
Mar24 230831 497.00 501.50 492.50 494.00 -3.00 40,346 211,386 +4,954 Hover/Click
May24 230831 505.50 509.50 500.75 502.50 -3.00 13,443 76,092 +1,832 Hover/Click
Jul24 230831 509.25 513.50 505.00 506.50 -2.75 10,894 86,463 -591 Hover/Click
Sep24 230831 506.00 509.00 502.00 503.25 -2.00 2,011 34,211 +592 Hover/Click
Dec24 230831 510.75 513.00 506.25 507.50 -2.50 5,692 71,729 +647 Hover/Click
Mar25 230831 522.00 523.25 517.50 518.75 -2.00 41 2,355 +27 Hover/Click
May25 230831 527.50 527.50 523.50 523.75 -2.25 0 123 +0 Hover/Click
Jul25 230831 526.00 528.00 524.50 524.50 -2.25 1 251 +0 Hover/Click
Total Volume and Open Interest 348,684 1,214,917 -30,877  
Wheat(CBOT) Weekly Monthly
Sep23 230831 574.00 582.75 566.00 573.00 -3.75 27,766 9,405 -11,702 Hover/Click
Dec23 230831 605.00 615.75 593.50 602.00 -5.00 68,848 211,442 +5,751 Hover/Click
Mar24 230831 631.75 642.00 621.00 628.75 -4.75 18,162 68,629 +1,778 Hover/Click
May24 230831 647.75 658.00 638.75 645.50 -4.50 9,507 30,261 +2,024 Hover/Click
Jul24 230831 657.25 666.75 649.75 654.50 -4.50 4,632 25,308 +300 Hover/Click
Sep24 230831 669.50 677.75 662.75 666.50 -4.50 1,715 3,940 +108 Hover/Click
Total Volume and Open Interest 131,765 357,990 -1,706  
Wheat(KCBT) Weekly Monthly
Sep23 230831 716.25 729.00 705.00 726.50 +7.25 8,481 3,202 -3,737 Hover/Click
Dec23 230831 730.75 737.75 715.25 727.25 -4.50 26,005 112,615 +2,330 Hover/Click
Mar24 230831 736.25 743.75 722.50 733.75 -4.75 9,365 41,959 +878 Hover/Click
May24 230831 740.00 747.25 727.25 737.50 -5.00 4,661 17,438 +1,193 Hover/Click
Jul24 230831 725.00 735.50 718.00 723.75 -8.25 1,623 8,308 +449 Hover/Click
Sep24 230831 736.75 740.25 724.25 729.00 -8.75 443 1,284 +41 Hover/Click
Dec24 230831 747.00 749.00 737.00 738.75 -9.25 131 1,064 +25 Hover/Click
Total Volume and Open Interest 50,711 186,042 +1,179  
Wheat(MGE) Weekly Monthly
Sep23 230831 740.75 742.00 735.00 735.00 -13.75 3,722 1,919 -2,528 Hover/Click
Dec23 230831 779.00 779.50 765.00 766.75 -12.75 9,170 36,518 +3,280 Hover/Click
Mar24 230831 796.25 797.25 782.75 784.50 -13.00 1,854 12,420 +493 Hover/Click
May24 230831 806.75 806.75 793.25 794.50 -12.25 840 1,755 +160 Hover/Click
Jul24 230831 810.00 810.00 800.00 800.25 -12.25 113 791 +14 Hover/Click
Sep24 230831 805.00 805.00 794.00 794.00 -8.75 44 485 +13 Hover/Click
Total Volume and Open Interest 15,743 54,051 +1,432  
Oats(CBOT) Weekly Monthly
Sep23 230831 469.50 469.50 469.50 469.50 -5.25 165 510 -26 Hover/Click
Dec23 230831 502.00 511.00 490.25 493.25 -7.00 694 3,312 +147 Hover/Click
Mar24 230831 515.25 521.75 504.25 504.25 -6.50 65 419 -5 Hover/Click
May24 230831 509.75 509.75 509.75 509.75 -6.50 0 83 +0 Hover/Click
Total Volume and Open Interest 924 4,390 +116  
Rough Rice(CBOT) Weekly Monthly
Sep23 230831 16.79 16.79 16.79 16.79 +0.09 554 522 -343 Hover/Click
Nov23 230831 16.68 16.78 16.53 16.69 unch 1,244 9,077 +602 Hover/Click
Jan24 230831 16.84 16.92 16.84 16.84 -0.02 160 514 +95 Hover/Click
Mar24 230831 17.00 17.00 16.95 16.95 -0.03 21 339 +4 Hover/Click
Total Volume and Open Interest 2,049 10,627 +428  
Live Cattle(CME) Weekly Monthly
Aug23 230831 178.700 179.735 178.100 179.735 +0.935 1,013 1,070 -670 Hover/Click
Oct23 230831 180.235 181.185 179.435 180.830 +0.780 22,444 128,309 -1,040 Hover/Click
Dec23 230831 184.235 185.185 183.400 184.800 +0.565 14,465 84,432 +1,345 Hover/Click
Feb24 230831 188.350 189.130 187.485 188.850 +0.500 9,474 39,824 -491 Hover/Click
Apr24 230831 192.000 193.000 191.400 192.685 +0.735 5,131 31,356 +878 Hover/Click
Jun24 230831 186.100 187.285 185.735 187.035 +0.935 2,080 19,409 +280 Hover/Click
Total Volume and Open Interest 55,153 313,610 +506  
Feeder Cattle(CME) Weekly Monthly
Aug23 230831 249.350 249.435 248.935 249.100 -0.950 1,011 3,782 -316 Hover/Click
Sep23 230831 252.400 253.600 251.035 253.285 +0.655 2,688 9,787 -409 Hover/Click
Oct23 230831 255.200 256.400 253.650 256.025 +0.790 6,331 21,962 +395 Hover/Click
Nov23 230831 256.350 257.880 255.185 257.650 +0.920 2,775 10,172 +461 Hover/Click
Jan24 230831 255.500 256.950 254.130 256.700 +0.950 940 8,103 +234 Hover/Click
Mar24 230831 256.600 258.050 255.485 257.935 +0.885 319 2,771 +29 Hover/Click
Apr24 230831 260.185 261.085 258.500 260.980 +0.930 197 1,492 +36 Hover/Click
Total Volume and Open Interest 14,411 60,006 +501  
Lean Hogs(CME) Weekly Monthly
Oct23 230831 83.600 84.250 81.730 82.550 -1.050 21,266 79,447 -2,739 Hover/Click
Dec23 230831 74.950 75.630 73.680 74.330 -0.770 10,512 61,007 +198 Hover/Click
Feb24 230831 78.980 79.580 78.050 78.700 -0.400 4,150 31,123 -400 Hover/Click
Apr24 230831 84.050 84.380 83.300 84.050 -0.030 1,918 18,848 +305 Hover/Click
May24 230831 88.630 88.650 87.650 88.500 +0.120 23 859 +6  
Jun24 230831 95.050 95.600 94.530 95.530 +0.480 1,335 8,433 -245 Hover/Click
Jul24 230831 95.430 95.800 94.800 95.750 +0.270 101 1,829 -4 Hover/Click
Aug24 230831 94.600 94.800 93.880 94.730 +0.130 74 893 +13 Hover/Click
Total Volume and Open Interest 39,432 203,621 -2,868  
Class III Milk(CME) Weekly Monthly
Sep23 230831 18.83 18.98 18.80 18.89 +0.02 587 4,463 +8 Hover/Click
Oct23 230831 18.95 19.14 18.89 19.10 +0.15 478 4,045 +148 Hover/Click
Nov23 230831 18.65 18.79 18.59 18.78 +0.24 191 2,147 +118 Hover/Click
Dec23 230831 18.59 18.67 18.52 18.65 +0.13 39 1,675 +3 Hover/Click
Jan24 230831 18.45 18.49 18.45 18.48 +0.08 15 828 -4 Hover/Click
Feb24 230831 18.44 18.45 18.43 18.45 +0.06 7 753 +0 Hover/Click
Mar24 230831 18.47 18.49 18.47 18.48 +0.07 21 568 -2 Hover/Click
Apr24 230831 18.47 18.49 18.40 18.45 +0.07 4 390 +0 Hover/Click
May24 230831 18.45 18.45 18.43 18.45 +0.07 9 358 +0 Hover/Click
Jun24 230831 18.53 18.59 18.52 18.54 +0.11 20 443 +19 Hover/Click
Jul24 230831 18.64 18.65 18.61 18.65 +0.13 0 209 +0 Hover/Click
Aug24 230831 18.52 18.52 18.52 18.52 unch 0 255 +0 Hover/Click
Sep24 230831 18.65 18.65 18.65 18.65 unch 0 283 +0 Hover/Click
Total Volume and Open Interest 1,371 16,792 -4,666  
Cocoa(ICE) Weekly Monthly
Sep23 230831 3633 3633 3602 3602 -4 5 617 +2 Hover/Click
Dec23 230831 3649 3677 3621 3638 -1 34,123 153,555 +1,386 Hover/Click
Mar24 230831 3658 3687 3636 3648 unch 15,305 76,400 +2,025 Hover/Click
May24 230831 3649 3673 3627 3633 -4 5,476 26,764 +578 Hover/Click
Jul24 230831 3637 3657 3615 3620 -5 2,929 20,779 +764 Hover/Click
Sep24 230831 3603 3623 3523 3576 -18 731 6,965 +330 Hover/Click
Dec24 230831 3557 3572 3474 3530 -19 178 2,395 +1 Hover/Click
Total Volume and Open Interest 58,887 288,077 +5,123  
Coffee "C"(ICE) Weekly Monthly
Sep23 230831 153.65 153.65 152.70 152.70 -0.65 41 998 -12 Hover/Click
Dec23 230831 155.30 157.60 153.05 154.50 -0.85 12,400 117,962 -155 Hover/Click
Mar24 230831 156.40 158.50 154.10 155.65 -0.70 3,812 34,294 +42 Hover/Click
May24 230831 157.40 159.30 155.15 156.60 -0.65 2,216 20,160 +278 Hover/Click
Jul24 230831 158.05 159.90 155.70 157.15 -0.65 620 5,467 -43 Hover/Click
Sep24 230831 158.55 160.10 156.40 157.60 -0.75 207 4,468 +8 Hover/Click
Total Volume and Open Interest 19,452 193,105 +195  
Orange Juice(ICE) Weekly Monthly
Sep23 230831 334.25 340.60 328.00 328.15 -6.15 328 455 -255 Hover/Click
Nov23 230831 331.50 333.00 315.15 318.55 -10.65 503 7,877 +130 Hover/Click
Jan24 230831 314.40 315.45 304.65 306.75 -9.80 32 644 +7 Hover/Click
Mar24 230831 307.00 307.85 296.10 298.00 -8.95 0 155 +0 Hover/Click
May24 230831 304.00 304.00 290.90 292.50 -7.95 0 26 +0 Hover/Click
Jul24 230831 290.00 290.00 287.35 287.35 -1.35       Hover/Click
Total Volume and Open Interest 863 9,157 -118  
Sugar #11(ICE) Weekly Monthly
Oct23 230831 25.31 25.63 25.02 25.06 -0.28 68,778 360,299 -5,733 Hover/Click
Mar24 230831 25.68 25.96 25.40 25.43 -0.25 47,333 260,576 +2,159 Hover/Click
May24 230831 24.24 24.52 23.99 24.02 -0.25 17,044 113,139 +411 Hover/Click
Jul24 230831 23.07 23.30 22.82 22.85 -0.25 11,837 98,248 +1,124 Hover/Click
Oct24 230831 22.54 22.74 22.33 22.37 -0.21 5,890 56,182 -469 Hover/Click
Mar25 230831 22.23 22.46 22.11 22.15 -0.19 2,840 28,123 +688 Hover/Click
May25 230831 20.72 20.72 20.51 20.52 -0.20 548 8,623 +49 Hover/Click
Jul25 230831 19.71 19.71 19.53 19.55 -0.18 420 7,918 +55 Hover/Click
Total Volume and Open Interest 154,992 944,052 -1,675  
London Cocoa(LCE) Weekly Monthly
Sep23 230831 2914 2988 2913 2944 +31 3,848 36,228 -1,277 Hover/Click
Dec23 230831 2929 2977 2926 2950 +23 14,201 85,232 +951 Hover/Click
Mar24 230831 2879 2927 2877 2903 +24 9,411 111,806 -576 Hover/Click
May24 230831 2814 2863 2811 2844 +30 6,563 33,938 +423 Hover/Click
Jul24 230831 2749 2782 2746 2766 +17 3,237 28,622 +1,117 Hover/Click
Sep24 230831 2727 2760 2724 2745 +18 1,396 12,693 +251 Hover/Click
Dec24 230831 2681 2719 2681 2712 +22 326 7,236 +259 Hover/Click
Total Volume and Open Interest 38,995 317,960 +1,151  
London Sugar(LCE) Weekly Monthly
Oct23 230831 726.50 734.50 713.60 715.20 -14.80 8,666 28,760 -1,097 Hover/Click
Dec23 230831 709.50 719.60 701.70 703.10 -10.40 8,839 31,363 +1,660 Hover/Click
Mar24 230831 702.10 709.20 693.60 694.30 -8.80 4,868 17,920 +712 Hover/Click
May24 230831 680.50 689.00 675.50 676.10 -6.90 2,265 11,705 +510 Hover/Click
Aug24 230831 649.00 657.30 646.70 646.90 -5.40 805 3,714 +16 Hover/Click
Total Volume and Open Interest 25,994 98,536 +1,915  
Cotton(ICE) Weekly Monthly
Oct23 230831 87.95 88.55 87.81 88.10 -0.18 2 99 +1 Hover/Click
Dec23 230831 87.80 88.45 87.41 87.82 -0.06 12,416 125,262 +733 Hover/Click
Mar24 230831 87.56 88.33 87.31 87.73 -0.01 3,246 44,568 -365 Hover/Click
May24 230831 87.50 88.23 87.26 87.68 unch 1,259 12,736 +369 Hover/Click
Jul24 230831 86.47 87.34 86.43 86.82 -0.02 677 8,504 +190 Hover/Click
Oct24 230831 81.62 81.62 81.62 81.62 -0.05       Hover/Click
Total Volume and Open Interest 18,173 207,010 +950  
Crude Oil(NYM) Weekly Monthly
Oct23 230831 81.70 83.69 81.48 83.63 +2.00 284,168 320,989 -1,385 Hover/Click
Nov23 230831 81.14 83.02 81.00 82.96 +1.84 88,145 205,391 +3,712 Hover/Click
Dec23 230831 80.60 82.31 80.45 82.26 +1.69 87,819 227,597 -116 Hover/Click
Jan24 230831 80.04 81.63 79.90 81.58 +1.56 24,311 97,699 +2,509 Hover/Click
Feb24 230831 79.60 80.97 79.38 80.93 +1.44 10,621 58,684 -886 Hover/Click
Mar24 230831 79.05 80.39 78.90 80.35 +1.35 16,165 67,577 -433 Hover/Click
Apr24 230831 78.45 79.85 78.44 79.81 +1.27 4,046 37,671 +580 Hover/Click
May24 230831 78.00 79.35 78.00 79.32 +1.23 2,514 26,453 +626 Hover/Click
Jun24 230831 77.70 78.88 77.58 78.84 +1.16 27,127 139,621 +484 Hover/Click
Jul24 230831 77.23 78.37 77.14 78.35 +1.12 1,294 27,739 +171 Hover/Click
Aug24 230831 76.86 77.88 76.71 77.87 +1.07 771 20,472 +259 Hover/Click
Sep24 230831 76.38 77.40 76.38 77.40 +1.02 3,047 44,607 +205 Hover/Click
Oct24 230831 76.07 76.94 76.07 76.94 +0.97 1,229 21,618 -63 Hover/Click
Nov24 230831 76.26 76.50 75.78 76.50 +0.91 902 21,687 -44 Hover/Click
Dec24 230831 75.23 76.13 75.12 76.09 +0.87 29,215 122,442 -53 Hover/Click
Jan25 230831 75.64 75.64 75.64 75.64 +0.83 265 16,045 +91 Hover/Click
Total Volume and Open Interest 599,161 1,658,521 +8,348  
e-miNY Crude Oil(NYM)
Oct23 230831 81.625 83.675 81.500 83.625 +2.000 7,491 2,001 +70  
Nov23 230831 81.125 83.000 81.000 82.950 +1.825 561 253 -1  
Dec23 230831 80.575 82.300 80.475 82.250 +1.675 79 447 +8  
Jan24 230831 79.975 81.625 79.925 81.575 +1.550 9 74 +0  
Feb24 230831 79.475 80.925 79.475 80.925 +1.425 5 19 +0  
Mar24 230831 78.975 80.350 78.925 80.350 +1.350 3 16 +2  
Apr24 230831 79.225 79.825 78.475 79.800 +1.250 0 13 +0  
May24 230831 78.700 79.325 78.300 79.325 +1.225 9 5 +3  
Jun24 230831 77.750 78.850 77.750 78.850 +1.175 9 30 +0  
Jul24 230831 78.350 78.350 78.350 78.350 +1.125 2 15 -1  
Total Volume and Open Interest 8,171 2,948 +82  
NY Harbor ULSD(NYM) Weekly Monthly
Sep23 230831 310.10 315.69 306.38 314.26 +4.64 14,513 14,496 -4,664 Hover/Click
Oct23 230831 306.57 312.36 303.25 311.31 +4.73 54,798 82,468 +761 Hover/Click
Nov23 230831 299.64 304.48 297.11 303.61 +3.94 32,144 49,002 +2,901 Hover/Click
Dec23 230831 290.13 294.16 288.29 293.56 +3.23 21,913 48,872 +168 Hover/Click
Jan24 230831 285.50 288.55 283.45 288.19 +3.00 9,601 28,199 +1,005 Hover/Click
Feb24 230831 282.00 284.50 279.84 284.28 +2.84 6,012 16,798 +628 Hover/Click
Mar24 230831 276.81 279.99 275.54 279.83 +2.74 3,835 18,296 +309 Hover/Click
Apr24 230831 272.75 274.85 270.93 274.69 +2.68 1,528 12,528 -311 Hover/Click
May24 230831 268.46 271.59 267.85 271.47 +2.68 592 4,766 -74 Hover/Click
Jun24 230831 265.61 269.30 265.30 269.12 +2.70 1,300 15,612 -38 Hover/Click
Jul24 230831 265.36 268.19 264.59 268.11 +2.73 141 2,913 -11 Hover/Click
Aug24 230831 264.31 267.31 263.77 267.25 +2.76 154 1,572 -22 Hover/Click
Sep24 230831 263.40 266.45 263.17 266.45 +2.81 172 6,780 +22 Hover/Click
Oct24 230831 265.40 265.40 265.40 265.40 +2.85 30 1,133 -6 Hover/Click
Total Volume and Open Interest 147,172 321,359 +638  
RBOB Gasoline(NYM) Weekly Monthly
Sep23 230831 281.27 284.13 275.20 276.64 -4.28 21,168 11,067 -5,086 Hover/Click
Oct23 230831 257.03 260.30 253.42 256.59 -0.12 66,539 115,665 +885 Hover/Click
Nov23 230831 247.74 250.74 245.33 248.03 +0.58 47,796 84,577 +5,236 Hover/Click
Dec23 230831 239.60 242.35 237.88 240.33 +1.18 23,353 64,127 +2,394 Hover/Click
Jan24 230831 235.80 238.26 234.26 236.58 +1.55 5,873 35,796 +349 Hover/Click
Feb24 230831 235.46 237.14 233.51 235.66 +1.75 2,787 13,435 +248 Hover/Click
Mar24 230831 234.95 237.74 234.27 236.38 +1.77 2,392 14,925 +149 Hover/Click
Apr24 230831 255.23 256.31 253.02 255.13 +1.89 839 9,312 +75 Hover/Click
May24 230831 253.36 255.67 252.52 254.65 +1.92 343 3,862 +21 Hover/Click
Jun24 230831 250.89 253.46 250.42 252.57 +1.87 644 10,043 -68 Hover/Click
Total Volume and Open Interest 173,273 371,845 +4,506  
e-miNY RBOB Gasoline(NYM)
Oct23 230831 256.59 256.59 256.59 256.59 -0.12 0 2 +0  
Nov23 230831 248.03 248.03 248.03 248.03 +0.58        
Dec23 230831 240.33 240.33 240.33 240.33 +1.18        
Jan24 230831 236.58 236.58 236.58 236.58 +1.55        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Oct23 230831 2.803 2.865 2.708 2.768 -0.028 145,380 234,085 +7,809 Hover/Click
Nov23 230831 3.191 3.242 3.117 3.147 -0.034 60,786 210,179 +3,021 Hover/Click
Dec23 230831 3.620 3.678 3.557 3.611 -0.002 25,625 76,137 -186 Hover/Click
Jan24 230831 3.844 3.896 3.783 3.835 +0.004 40,349 93,709 +1,189 Hover/Click
Feb24 230831 3.758 3.812 3.702 3.752 -0.001 14,041 36,750 -279 Hover/Click
Mar24 230831 3.432 3.479 3.384 3.427 +0.001 19,710 87,154 +1,336 Hover/Click
Apr24 230831 3.141 3.175 3.082 3.120 -0.015 20,434 75,650 +1,287 Hover/Click
May24 230831 3.129 3.163 3.085 3.111 -0.015 6,640 41,927 -240 Hover/Click
Jun24 230831 3.227 3.263 3.186 3.213 -0.013 2,768 16,633 -593 Hover/Click
Jul24 230831 3.332 3.374 3.299 3.327 -0.010 3,088 19,788 -45 Hover/Click
Aug24 230831 3.371 3.409 3.334 3.367 -0.005 2,419 14,866 -476 Hover/Click
Sep24 230831 3.343 3.389 3.313 3.348 +0.001 3,708 17,726 -165 Hover/Click
Oct24 230831 3.430 3.477 3.400 3.436 +0.006 5,787 40,112 -46 Hover/Click
Nov24 230831 3.813 3.855 3.797 3.811 -0.003 827 13,752 +160 Hover/Click
Dec24 230831 4.243 4.287 4.235 4.246 -0.005 566 16,228 -74 Hover/Click
Jan25 230831 4.510 4.550 4.496 4.508 -0.007 2,661 39,687 +334 Hover/Click
Total Volume and Open Interest 359,641 1,163,485 +11,406  
Brent Crude Oil(ICE) Weekly Monthly
Oct23 230831 86.00 86.94 85.74 86.86 +1.00 115,357 124,719 -40,141 Hover/Click
Nov23 230831 85.22 86.88 85.08 86.83 +1.59 346,594 517,892 +10,949 Hover/Click
Dec23 230831 84.72 86.27 84.59 86.23 +1.48 214,712 406,786 +10,671 Hover/Click
Jan24 230831 84.24 85.68 84.10 85.64 +1.38 68,834 182,247 +7,639 Hover/Click
Feb24 230831 83.86 85.10 83.61 85.07 +1.30 32,718 114,312 -2,218 Hover/Click
Mar24 230831 83.27 84.56 83.15 84.52 +1.22 22,743 107,802 -1,681 Hover/Click
Apr24 230831 82.84 84.07 82.73 84.03 +1.17 6,101 41,550 +189 Hover/Click
May24 230831 82.53 83.59 82.32 83.56 +1.11 3,816 44,466 +360 Hover/Click
Jun24 230831 82.12 83.16 81.92 83.12 +1.07 22,574 122,358 -794 Hover/Click
Jul24 230831 81.63 82.71 81.58 82.68 +1.02 1,886 30,111 +22 Hover/Click
Aug24 230831 81.16 82.27 81.14 82.24 +0.97 726 24,227 +26 Hover/Click
Sep24 230831 80.80 81.84 80.76 81.82 +0.94 2,486 34,323 -310 Hover/Click
Oct24 230831 80.96 81.40 80.96 81.40 +0.88 806 19,990 +183 Hover/Click
Nov24 230831 80.14 80.99 80.14 80.99 +0.85 897 16,707 +116 Hover/Click
Total Volume and Open Interest 901,455 2,190,636 -8,386  
Gas Oil(ICE) Weekly Monthly
Sep23 230831 898.50 910.50 885.75 895.50 +0.50 38,410 110,115 -2,197 Hover/Click
Oct23 230831 885.50 899.00 874.25 883.25 +1.75 74,866 147,768 -2,076 Hover/Click
Nov23 230831 859.25 871.00 849.75 856.75 +1.50 41,010 73,643 +303 Hover/Click
Dec23 230831 831.50 841.00 823.75 829.25 +1.75 43,910 114,151 +921 Hover/Click
Jan24 230831 819.25 826.75 811.25 815.75 +2.25 12,305 35,203 -648 Hover/Click
Feb24 230831 809.25 817.25 803.00 806.75 +2.50 6,303 37,018 +302 Hover/Click
Mar24 230831 800.25 808.25 794.75 798.25 +2.75 5,909 39,418 +235 Hover/Click
Apr24 230831 790.25 799.00 786.25 789.25 +2.25 1,134 19,307 +71 Hover/Click
May24 230831 784.50 792.75 780.50 783.75 +2.50 918 14,368 +217 Hover/Click
Jun24 230831 779.75 787.75 775.75 778.75 +2.50 4,508 37,003 +258 Hover/Click
Total Volume and Open Interest 233,552 713,556 -2,244  
WTI Crude Oil(ICE) Weekly Monthly
Oct23 230831 81.69 83.68 81.52 83.63 +2.00 39,662 77,801 -3,771 Hover/Click
Nov23 230831 81.22 83.00 81.03 82.96 +1.84 49,821 67,258 -126 Hover/Click
Dec23 230831 80.59 82.29 80.48 82.26 +1.69 48,433 114,894 +443 Hover/Click
Jan24 230831 80.10 81.61 80.01 81.58 +1.56 20,452 27,353 -24 Hover/Click
Feb24 230831 79.60 80.93 79.56 80.93 +1.44 9,410 15,698 -712 Hover/Click
Mar24 230831 79.52 80.35 79.39 80.35 +1.35 4,258 19,925 -99 Hover/Click
Apr24 230831 79.48 79.81 79.45 79.81 +1.27 340 7,838 +22 Hover/Click
May24 230831 79.01 79.32 78.85 79.32 +1.23 151 8,169 -39 Hover/Click
Jun24 230831 78.55 78.84 78.55 78.84 +1.16 3,900 49,067 -319 Hover/Click
Jul24 230831 78.05 78.35 77.98 78.35 +1.12 84 10,899 +36 Hover/Click
Aug24 230831 77.60 77.87 77.60 77.87 +1.07 24 9,812 +5 Hover/Click
Sep24 230831 77.30 77.40 77.30 77.40 +1.02 209 18,040 -98 Hover/Click
Oct24 230831 76.94 76.94 76.94 76.94 +0.97 1 6,704 +0 Hover/Click
Nov24 230831 76.50 76.50 76.50 76.50 +0.91 0 7,773 +0 Hover/Click
Dec24 230831 75.95 76.09 75.90 76.09 +0.87 3,962 56,218 +348 Hover/Click
Jan25 230831 75.64 75.64 75.64 75.64 +0.83 500 7,863 +500 Hover/Click
Total Volume and Open Interest 188,181 576,100 +1,930  
US Dollar Index(ICE) Weekly Monthly
Sep23 230831 103.085 103.690 102.955 103.588 +0.495 18,400 34,743 -554 Hover/Click
Dec23 230831 102.755 103.335 102.645 103.228 +0.473 269 1,975 +63 Hover/Click
Mar24 230831 102.808 102.808 102.808 102.808 +0.473 3 13 +3 Hover/Click
Total Volume and Open Interest 18,672 36,732 -488  
Australian Dollar(CME) Weekly Monthly
Sep23 230831 64.79 65.11 64.64 64.78 -0.08 101,088 219,102 +2,084 Hover/Click
Dec23 230831 64.99 65.32 64.86 64.99 -0.09 895 3,872 +30 Hover/Click
Mar24 230831 65.20 65.32 65.11 65.20 -0.09 3 176 -1 Hover/Click
Total Volume and Open Interest 102,167 223,489 +2,121  
British Pound(CME) Weekly Monthly
Sep23 230831 127.20 127.37 126.54 126.65 -0.53 103,717 213,069 -4,143 Hover/Click
Dec23 230831 127.19 127.34 126.55 126.66 -0.51 2,934 13,733 +632 Hover/Click
Mar24 230831 126.87 127.28 126.60 126.65 -0.50 0 181 +0 Hover/Click
Total Volume and Open Interest 106,879 228,616 -3,449  
Canadian Dollar(CME) Weekly Monthly
Sep23 230831 73.91 74.07 73.78 73.99 +0.07 77,402 170,353 +644 Hover/Click
Dec23 230831 74.00 74.16 73.88 74.08 +0.06 1,507 5,868 +734 Hover/Click
Mar24 230831 74.03 74.19 74.00 74.19 +0.06 6 431 +0 Hover/Click
Jun24 230831 74.13 74.31 74.05 74.23 +0.05 1 95 +1 Hover/Click
Total Volume and Open Interest 79,019 177,048 +1,316  
Japanese Yen(CME) Weekly Monthly
Sep23 230831 68.58 68.97 68.52 68.92 +0.30 208,361 239,248 -3,247 Hover/Click
Dec23 230831 69.60 69.98 69.55 69.93 +0.30 2,751 5,616 +702 Hover/Click
Mar24 230831 70.84 71.01 70.67 71.01 +0.30 1 103 +1 Hover/Click
Total Volume and Open Interest 211,618 245,452 -2,496  
Swiss Franc(CME) Weekly Monthly
Sep23 230831 114.07 114.19 113.22 113.40 -0.68 18,289 42,046 +200 Hover/Click
Dec23 230831 115.16 115.30 114.35 114.52 -0.68 30 894 +12 Hover/Click
Mar24 230831 115.71 116.45 115.71 115.71 -0.69 0 124 +0 Hover/Click
Total Volume and Open Interest 18,323 43,242 +216  
EuroFX(CME) Weekly Monthly
Sep23 230831 109.37 109.48 108.43 108.53 -0.81 239,560 722,816 -3,816 Hover/Click
Dec23 230831 109.82 109.94 108.92 109.01 -0.80 4,833 13,614 +965 Hover/Click
Mar24 230831 110.46 110.46 109.55 109.57 -0.79 1,113 2,867 +1,005 Hover/Click
Total Volume and Open Interest 248,150 748,127 -1,440  
Mexican Peso(CME) Weekly Monthly
Sep23 230831 595.25 597.25 582.88 587.50 -8.00 44,045 233,567 +1,312 Hover/Click
Dec23 230831 585.50 587.13 573.75 577.88 -7.88 138 5,188 +19 Hover/Click
Total Volume and Open Interest 44,193 238,767 +1,322  
Brazilian Real(CME) Weekly Monthly
Sep23 230831 204.75 205.45 203.05 203.15 -2.45 23,821 23,843 -9,096 Hover/Click
Oct23 230831 203.75 204.65 200.70 201.05 -3.70 14,599 28,726 +7,728  
Nov23 230831 203.80 203.80 199.85 200.20 -3.55 3 13 +3  
Dec23 230831 199.50 199.50 199.50 199.50 -3.45 0 578 +0 Hover/Click
Total Volume and Open Interest 38,423 53,160 -1,365  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230831 121~080 121~270 121~020 121~180 +0~140 441,348 50,291 -137,385 Hover/Click
Dec23 230831 121~110 121~310 121~060 121~220 +0~140 450,550 1,289,070 +75,925 Hover/Click
Mar24 230831 122~170 122~180 122~090 122~090 +0~140 0 3 +0 Hover/Click
Total Volume and Open Interest 891,898 1,339,364 -61,460  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230831 110~130 110~205 110~095 110~180 +0~065 1,810,947 189,819 -500,849 Hover/Click
Dec23 230831 110~280 111~035 110~245 111~010 +0~060 2,161,016 4,635,414 +410,205 Hover/Click
Mar24 230831 111~170 111~200 111~145 111~200 +0~060 0 11 +0 Hover/Click
Total Volume and Open Interest 3,971,963 4,825,244 -90,644  
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230831 106~096 106~144 106~070 106~130 +0~036 1,964,544 214,929 -553,630 Hover/Click
Dec23 230831 106~260 106~310 106~232 106~294 +0~036 2,142,269 5,166,808 +461,227 Hover/Click
Mar24 230831 107~214 107~214 107~214 107~214 +0~036       Hover/Click
Total Volume and Open Interest 4,106,813 5,381,737 -92,403  
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230831 101~137 101~176 101~134 101~163 +0~022 1,049,900 166,325 -375,695 Hover/Click
Dec23 230831 101~275 101~296 101~255 101~287 +0~007 1,252,030 3,591,846 +303,688 Hover/Click
Mar24 230831 102~154 102~154 102~154 102~154 +0~007 0 2 +0 Hover/Click
Total Volume and Open Interest 2,301,930 3,758,173 -72,007  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230831 94.415 94.480 94.400 94.470 +0.050 25,282 165,731 +2,702  
Dec23 230831 94.190 94.300 94.170 94.290 +0.095 35,290 215,795 +787  
Mar24 230831 94.175 94.295 94.160 94.285 +0.105 26,457 175,729 -3,208  
Jun24 230831 94.285 94.405 94.260 94.395 +0.110 20,740 122,730 +453  
Sep24 230831 94.460 94.600 94.450 94.595 +0.115 16,495 96,518 +931  
Dec24 230831 94.705 94.835 94.680 94.830 +0.115 18,824 181,398 +177  
Mar25 230831 94.920 95.030 94.880 95.030 +0.105 12,229 77,046 +1,364  
Jun25 230831 95.095 95.195 95.055 95.190 +0.090 10,868 95,671 +140  
Sep25 230831 95.240 95.335 95.200 95.330 +0.085 6,800 41,422 -625  
Dec25 230831 95.365 95.450 95.325 95.445 +0.075 6,825 66,398 -570  
Mar26 230831 95.465 95.545 95.425 95.540 +0.070 3,210 62,341 -230  
Jun26 230831 95.525 95.620 95.510 95.620 +0.070 3,989 41,038 +910  
Sep26 230831 95.615 95.685 95.575 95.680 +0.065 1,411 17,479 -256  
Dec26 230831 95.645 95.740 95.635 95.735 +0.065 2,556 26,190 +33  
Mar27 230831 95.705 95.790 95.690 95.785 +0.060 2,293 16,958 -575  
Jun27 230831 95.750 95.835 95.735 95.830 +0.060 2,334 8,156 -131  
Sep27 230831 95.785 95.870 95.775 95.865 +0.060 1,209 4,434 -230  
Dec27 230831 95.815 95.890 95.800 95.890 +0.060 411 5,103 +76  
Total Volume and Open Interest 197,458 1,594,285 +1,677  
Ultra T-Bond(CBOT)
Sep23 230831 127~14 128~13 127~11 127~31 +0~18 408,671 54,906 -159,950  
Dec23 230831 128~31 129~30 128~26 129~15 +0~18 380,219 1,495,357 +49,449  
Mar24 230831 130~21 130~21 130~21 130~21 +0~18        
Total Volume and Open Interest 788,890 1,550,263 -110,501  
Ultra 10-Yr T-Note(CBOT)
Sep23 230831 115~115 115~230 115~075 115~185 +0~085 684,181 122,317 -278,063  
Dec23 230831 115~275 116~080 115~245 116~035 +0~080 663,625 1,730,427 +137,754  
Mar24 230831 115~285 115~285 115~285 115~285 +0~080        
Total Volume and Open Interest 1,347,806 1,852,744 -140,309  
30 Day Federal Funds(CBOT)
Aug23 230831 94.670 94.673 94.670 94.670 unch 1,699 378,093 -579  
Sep23 230831 94.660 94.662 94.660 94.660 -0.002 33,143 117,795 +5,306  
Oct23 230831 94.645 94.650 94.640 94.640 -0.005 132,658 423,150 -9,198  
Nov23 230831 94.550 94.560 94.545 94.560 +0.010 157,860 251,501 -14,492  
Dec23 230831 94.555 94.575 94.550 94.570 +0.015 44,501 94,439 +8,619  
Jan24 230831 94.565 94.590 94.560 94.580 +0.010 61,842 144,789 +2,343  
Total Volume and Open Interest 516,512 1,688,925 -1,048  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230831 146.80 146.89 146.78 146.89 +0.09 726 16,207 -206 Hover/Click
Dec23 230831 146.02 146.15 146.01 146.15 +0.08 18 140 +12 Hover/Click
Mar24 230831 146.15 146.15 146.15 146.15 +0.08       Hover/Click
Total Volume and Open Interest 744 16,347 -194  
Euro-Buxl(EUREX)
Sep23 230831 131.84 133.96 131.32 133.80 +1.42 98,212 230,593 +16,911  
Dec23 230831 131.88 133.94 131.30 133.76 +1.40 10,404 30,644 +8,629  
Mar24 230831 133.64 133.64 133.64 133.64 +1.88 0 5 +0  
Total Volume and Open Interest 108,616 261,242 +25,540  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230831 132.07 133.24 131.83 133.19 +0.86 710,935 1,226,351 +102,103 Hover/Click
Dec23 230831 131.53 132.69 131.28 132.63 +0.85 35,454 70,456 +23,904 Hover/Click
Mar24 230831 132.78 132.78 132.78 132.78 +1.12 2 4 +2 Hover/Click
Total Volume and Open Interest 746,391 1,296,811 +126,009  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230831 115.55 116.16 115.39 116.11 +0.44 681,018 1,348,572 +100,313 Hover/Click
Dec23 230831 116.83 117.52 116.67 117.47 +0.50 74,446 84,846 +39,932 Hover/Click
Mar24 230831 116.91 116.91 116.91 116.91 +0.62 0 1 +0 Hover/Click
Total Volume and Open Interest 755,464 1,433,419 +140,245  
Euro-Schatz(EUREX)
Sep23 230831 104.90 105.15 104.86 105.12 +0.16 548,186 1,899,221 +95,826  
Dec23 230831 105.23 105.50 105.19 105.48 +0.19 90,962 144,618 +75,379  
Mar24 230831 105.79 105.79 105.79 105.79 +0.16        
Total Volume and Open Interest 639,148 2,043,839 +171,205  
3-Mth Euribor(EUREX)
Sep23 230831 96.200 96.200 96.200 96.200 +0.065 0 69 +0  
Dec23 230831 96.145 96.145 96.145 96.145 +0.070 0 19 +0  
Mar24 230831 96.235 96.235 96.235 96.235 +0.085 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230831 94~23 95~13 94~15 95~13 +0~23 142,311 28,453 -60,404 Hover/Click
Dec23 230831 94~25 95~22 94~21 95~18 +0~23 202,604 503,382 +34,558 Hover/Click
Total Volume and Open Interest 349,001 531,850 -25,846  
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 230831 96.120 96.205 96.100 96.190 +0.055 161,067 602,040 +8,857  
Dec23 230831 96.055 96.150 96.040 96.140 +0.065 148,408 594,162 +10,463  
Mar24 230831 96.125 96.245 96.110 96.230 +0.080 110,624 511,718 +3,152  
Total Volume and Open Interest 935,129 3,836,741 +56,949  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230831 95.84 95.85 95.84 95.85 unch 11,543 210,097 -3,832  
Dec23 230831 95.72 95.75 95.72 95.75 +0.02 25,248 242,660 -120  
Mar24 230831 95.68 95.73 95.68 95.73 +0.04 9,922 151,171 -2,109  
Jun24 230831 95.69 95.75 95.69 95.74 +0.04 9,892 139,993 -143  
Sep24 230831 95.78 95.85 95.78 95.84 +0.06 9,638 97,091 -1,817  
Dec24 230831 95.90 95.97 95.89 95.96 +0.06 5,946 68,609 -287  
Mar25 230831 96.00 96.07 96.00 96.07 +0.07 8,053 46,838 -1,326  
Jun25 230831 96.10 96.16 96.09 96.16 +0.07 8,851 33,252 +181  
Sep25 230831 96.16 96.24 96.16 96.23 +0.07 929 2,861 +822  
Dec25 230831 96.22 96.28 96.22 96.28 +0.08 0 1,065 +0  
Total Volume and Open Interest 90,027 994,716 -8,631  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230831 95.93 95.99 95.93 95.98 +0.04 75,255 1,018,672 -2,124  
Dec23 230831 95.93 95.97 95.93 95.97 +0.04 87 203 +76  
Total Volume and Open Interest 75,342 1,018,875 -2,048  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230831 96.21 96.28 96.20 96.27 +0.05 97,933 769,482 +4,812  
Dec23 230831 96.28 96.29 96.28 96.29 +0.05 201 202 +201  
Total Volume and Open Interest 98,134 769,684 +5,013  
Gold(CMX) Weekly Monthly
Oct23 230831 1951.8 1955.6 1946.6 1947.0 -7.0 7,519 28,791 -958 Hover/Click
Dec23 230831 1970.2 1974.9 1965.5 1965.9 -7.1 174,220 378,907 +9,869 Hover/Click
Feb24 230831 1991.9 1994.9 1985.9 1986.3 -7.1 2,019 17,086 +372 Hover/Click
Apr24 230831 2011.7 2014.0 2005.1 2005.5 -7.1 267 7,787 +4 Hover/Click
Jun24 230831 2031.3 2033.0 2024.9 2025.3 -6.9 287 3,207 +36 Hover/Click
Aug24 230831 2043.1 2043.6 2043.0 2043.4 -7.0 40 1,492 +14 Hover/Click
Oct24 230831 2060.4 2060.4 2060.4 2060.4 -7.0 20 111 +1 Hover/Click
Dec24 230831 2083.9 2083.9 2077.5 2077.5 -6.9 10 817 +7 Hover/Click
Feb25 230831 2094.4 2094.4 2094.4 2094.4 -6.9 0 7 +0 Hover/Click
Apr25 230831 2109.6 2109.6 2109.6 2109.6 -6.9 0 6 +0 Hover/Click
Jun25 230831 2125.5 2125.5 2125.5 2125.5 -6.9 0 477 +0 Hover/Click
Total Volume and Open Interest 186,056 442,652 +9,121  
Silver(CMX) Weekly Monthly
Sep23 230831 2466.5 2470.0 2445.0 2447.2 -26.2 52,924 6,147 -8,162 Hover/Click
Dec23 230831 2502.0 2506.0 2474.5 2481.2 -29.2 51,638 117,740 +9,501 Hover/Click
Mar24 230831 2536.5 2541.5 2511.0 2517.6 -28.9 773 6,640 -44 Hover/Click
May24 230831 2549.5 2560.5 2537.0 2543.0 -28.6 115 2,314 +40 Hover/Click
Jul24 230831 2582.0 2583.0 2567.1 2567.1 -28.4 1 557 +0 Hover/Click
Sep24 230831 2594.0 2594.5 2591.7 2591.7 -28.4 0 182 +0 Hover/Click
Dec24 230831 2622.3 2622.3 2622.3 2622.3 -28.4 0 91 +0 Hover/Click
Total Volume and Open Interest 106,407 134,993 +1,486  
Platinum(NYMEX) Weekly Monthly
Oct23 230831 984.5 989.1 973.1 974.4 -8.9 32,505 65,174 -2,556 Hover/Click
Jan24 230831 992.5 995.9 980.0 981.2 -9.0 2,429 9,732 +498 Hover/Click
Apr24 230831 996.1 999.8 985.7 986.3 -9.2 237 645 +25 Hover/Click
Jul24 230831 994.2 994.2 992.2 992.2 -9.2 8 41 +1 Hover/Click
Total Volume and Open Interest 35,181 75,619 -2,033  
Palladium(NYMEX) Weekly Monthly
Sep23 230831 1228.00 1228.00 1207.80 1207.80 -9.10 2,836 437 -1,734 Hover/Click
Dec23 230831 1233.50 1240.50 1215.00 1218.70 -10.30 5,112 16,266 +481 Hover/Click
Mar24 230831 1240.00 1243.50 1228.40 1228.40 -10.40 33 70 -3 Hover/Click
Total Volume and Open Interest 8,013 16,810 -1,246  
Copper(CMX) Weekly Monthly
Sep23 230831 378.80 379.25 375.00 377.25 -1.25 29,529 7,110 -7,557 Hover/Click
Dec23 230831 383.85 384.65 379.85 382.20 -2.20 57,945 129,783 +5,414 Hover/Click
Mar24 230831 385.95 386.75 382.10 384.40 -2.15 5,151 33,077 +34 Hover/Click
May24 230831 386.45 387.00 383.45 385.75 -2.10 1,281 9,881 +124 Hover/Click
Jul24 230831 386.45 386.75 385.60 386.65 -2.10 496 1,141 -294 Hover/Click
Total Volume and Open Interest 97,115 190,422 -2,059  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230831 35023 35177 34770 34791 -165 141,831 94,690 +149 Hover/Click
Dec23 230831 35344 35494 35100 35121 -162 382 2,212 +45 Hover/Click
Mar24 230831 35780 35780 35436 35436 -152 8 56 +3 Hover/Click
Jun24 230831 35396 35692 35396 35396 -164 0 2 +0 Hover/Click
Total Volume and Open Interest 142,221 96,960 +197  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230831 4527.00 4541.25 4512.75 4516.00 -8.25 1,444,714 2,220,519 +25,196 Hover/Click
Dec23 230831 4576.75 4590.50 4562.75 4565.75 -8.25 9,851 39,947 +4,766 Hover/Click
Mar24 230831 4633.00 4643.50 4617.25 4618.75 -8.75 427 3,083 +146 Hover/Click
Jun24 230831 4694.00 4694.00 4672.25 4672.25 -8.00 151 1,380 +44 Hover/Click
Total Volume and Open Interest 1,455,146 2,267,572 +30,155  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230831 15513.75 15606.75 15460.00 15538.50 +37.25 616,223 254,162 +1,816 Hover/Click
Dec23 230831 15702.25 15801.00 15655.75 15733.00 +37.50 3,500 11,111 +264 Hover/Click
Mar24 230831 15915.00 16004.00 15866.50 15942.00 +40.75 292 569 +8 Hover/Click
Total Volume and Open Interest 620,015 265,968 +2,088  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230831 2650.00 2662.90 2646.40 2648.70 -0.40 9,559 38,160 +464 Hover/Click
Dec23 230831 2670.00 2681.80 2670.00 2670.00 +2.00 0 1 +0 Hover/Click
Mar24 230831 2689.80 2689.80 2689.80 2689.80 +2.10       Hover/Click
Total Volume and Open Interest 9,559 38,161 +464  
Volatility Index(CBOE)
Aug23 230816 16.25 16.60 15.95 16.28 +0.11 77,338 60,667 -10,037  
Sep23 230831 15.28 15.41 14.93 15.04 -0.26 81,786 181,322 +5,380  
Oct23 230831 16.60 16.78 16.33 16.37 -0.33 46,624 84,752 +3,789  
Nov23 230831 17.50 17.57 17.18 17.23 -0.27 12,724 37,529 +686  
Total Volume and Open Interest 158,729 384,844 +12,947  
S & P 600(CME)
Sep23 230831 1229.60 1229.60 1229.60 1229.60 -1.20 0 539 +0  
Dec23 230831 1242.80 1242.80 1242.80 1242.80 -1.20        
Total Volume and Open Interest 0 539 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230831 1908.90 1918.30 1900.30 1901.60 -5.00 165,301 506,557 -5,407 Hover/Click
Dec23 230831 1927.10 1937.00 1920.00 1921.20 -4.70 1,580 3,639 +265 Hover/Click
Mar24 230831 1941.90 1954.00 1941.90 1941.90 -2.90 4 40 +0 Hover/Click
Total Volume and Open Interest 166,885 510,236 -5,142  
Nikkei 225(CME)
Sep23 230831 32410 32700 32345 32500 +105 6,266 17,671 +495  
Dec23 230831 32280 32550 32215 32360 +105 58 115 +7  
Total Volume and Open Interest 6,324 17,786 +502  
Nikkei 225(SGX) Weekly Monthly
Sep23 230831 32295 32700 32195 32600 +315 25,094 133,115 -391  
Dec23 230831 32050 32470 31995 32370 +315 1,293 11,167 +597  
Mar24 230831 32305 32305 32305 32305 +315 0 581 +0  
Total Volume and Open Interest 26,392 155,815 +211  
Nikkei 225 Mini(JPX)
Sep23 230831 32270 32700 32190 32610 +330 590,821 444,454 -19,534  
Dec23 230831 32045 32475 31965 32380 +330 35,183 31,178 +880  
Mar24 230831 31975 32395 31895 32310 +330 1,200 4,783 +60  
Total Volume and Open Interest 635,150 562,097 -14,592  
Nikkei 225(JPX)
Sep23 230831 32270 32700 32200 32610 +330 35,402 216,034 +2,048  
Dec23 230831 32040 32470 31970 32380 +330 1,293 50,097 +1,118  
Mar24 230831 32160 32380 32160 32310 +330 29 7,582 +12  
Total Volume and Open Interest 36,725 321,668 +3,179  
Nikkei 225(CME) Yen
Sep23 230831 32400 32695 32350 32500 +110 21,848 51,152 +1,117  
Dec23 230831 32210 32460 32130 32275 +115 200 719 +16  
Mar24 230831 32220 32220 32220 32220 +115        
Total Volume and Open Interest 22,048 51,872 +1,133  
Nikkei 225(CME) e-Mini Yen
Sep23 230831 32500 32500 32500 32500 +110        
Dec23 230831 32275 32275 32275 32275 +115        
Mar24 230831 32220 32220 32220 32220 +115        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep23 230831 7387.5 7400.0 7306.0 7328.5 -50.0 45,337 171,293 -320  
Oct23 230831 7404.5 7404.5 7348.5 7348.5 -50.0 9 9 +1  
Nov23 230831 7367.5 7367.5 7367.5 7367.5 -50.0        
Dec23 230831 7381.0 7381.0 7381.0 7381.0 -50.0 51 21 +0  
Mar24 230831 7448.5 7448.5 7448.5 7448.5 -50.0        
Jun24 230831 7353.5 7353.5 7353.5 7353.5 -50.0        
Total Volume and Open Interest 45,397 171,324 -319  
Hang Seng Index(HKFE) Weekly Monthly
Aug23 230830 18479 18748 18464 18581 +114 197,941 53,212 -43,228  
Sep23 230831 18375 18614 18265 18304 -73 88,447 111,164 +15,057  
Oct23 230831 19298 19298 18330 18354 -89 59 1,155 +44  
Total Volume and Open Interest 218,355 150,076 -12,821  
DAX(EUREX) Weekly Monthly
Sep23 230831 15936.0 16070.0 15924.0 15999.0 +66.0 48,509 64,340 +1,452  
Dec23 230831 16112.0 16200.0 16100.0 16152.0 +65.0 63 161 +41  
Mar24 230831 16319.0 16319.0 16319.0 16319.0 +68.0 2 12 +1  
Total Volume and Open Interest        
Mini-DAX(EUREX)
Sep23 230831 15941.0 16072.0 15926.0 15999.0 +66.0 39,538 13,282 +1,046  
Dec23 230831 16080.0 16210.0 16080.0 16152.0 +65.0 66 187 +31  
Mar24 230831 16319.0 16319.0 16319.0 16319.0 +68.0 0 4 +0  
Total Volume and Open Interest 39,604 13,473 +1,077  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230831 4330 4345 4293 4313 -14 612,489 2,975,061 +51,763  
Dec23 230831 4356 4370 4322 4341 -15 1,258 100,931 +556  
Mar24 230831 4372 4372 4372 4372 -16 0 14,404 +0  
Total Volume and Open Interest 613,747 3,106,607 +52,319  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230831 11121 11183 11098 11121 +12 20,443 142,370 +136  
Dec23 230831 11174 11206 11140 11158 +12 40 912 +35  
Mar24 230831 11108 11108 11108 11108 +12 0 99 +0  
Total Volume and Open Interest 20,483 143,381 +171  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230831 7484.00 7517.00 7434.00 7462.50 -21.50 105,920 549,570 -1,163  
Dec23 230831 7546.00 7565.00 7500.00 7522.00 -21.50 69 892 +4  
Mar24 230831 7560.50 7560.50 7560.50 7560.50 -21.50 0 261 +0  
Total Volume and Open Interest 105,989 551,718 -1,159  
SPI 200(SFE) Weekly Monthly
Sep23 230831 7251.0 7284.0 7230.0 7275.0 +16.0 35,450 255,037 +1,101  
Dec23 230831 7318.0 7318.0 7318.0 7318.0 +17.0 1 503 +0  
Mar24 230831 7284.0 7284.0 7284.0 7284.0 +17.0        
Total Volume and Open Interest 35,451 255,667 +1,101  
FTSE MIB(ISE)
Sep23 230831 29010.00 29095.00 28810.00 28882.00 -106.00 15,941 93,263 +2,237  
Dec23 230831 28860.00 29095.00 28855.00 28914.00 -104.00 64 1,573 +52  
Mar24 230831 28809.00 28809.00 28809.00 28809.00 -104.00        
Total Volume and Open Interest 16,005 94,836 +2,289  
KOSPI 200(KFE)
Sep23 230831 335.35 336.10 333.55 334.95 +0.20 170,582 283,332 -2,910  
Dec23 230831 337.10 337.65 335.20 336.60 +0.20 1,174 37,319 +984  
Mar24 230831 335.30 335.85 334.20 334.35 -2.25 9 23,716 +2  
Total Volume and Open Interest 171,765 370,773 -1,924  
GSCI(CME) Weekly Monthly
Sep23 230831 591.05 591.80 591.05 591.05 +4.75 1 622 +1  
Oct23 230831 588.55 588.55 588.55 588.55 +4.75        
Nov23 230831 586.05 586.05 586.05 586.05 -0.25        
Total Volume and Open Interest 1 622 +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