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 01, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug23 230801 1446.50 1465.00 1433.75 1446.75 +1.00 2,352 2,579 -1,455 Hover/Click
Sep23 230801 1372.50 1388.50 1367.25 1386.75 +16.25 29,410 53,472 -4,086 Hover/Click
Nov23 230801 1335.00 1344.50 1326.25 1341.25 +9.50 166,876 315,051 -8,951 Hover/Click
Jan24 230801 1344.00 1353.00 1335.50 1349.75 +9.25 38,807 71,462 -2,102 Hover/Click
Mar24 230801 1336.75 1351.00 1334.00 1347.00 +10.75 25,585 90,807 -2,412 Hover/Click
May24 230801 1335.00 1350.00 1332.50 1345.75 +11.50 15,259 59,013 +2,312 Hover/Click
Jul24 230801 1332.00 1347.25 1329.50 1342.00 +10.75 9,313 30,079 +2,174 Hover/Click
Aug24 230801 1321.00 1326.25 1309.75 1320.75 +10.00 223 1,595 -26 Hover/Click
Sep24 230801 1270.00 1282.25 1267.75 1276.25 +8.25 161 1,095 -2 Hover/Click
Nov24 230801 1253.50 1267.50 1250.00 1258.00 +6.25 2,749 17,535 +818 Hover/Click
Jan25 230801 1265.00 1269.50 1255.75 1262.50 +6.25 152 444 +101 Hover/Click
Mar25 230801 1251.75 1254.25 1251.75 1251.75 +5.75 0 10 +0 Hover/Click
May25 230801 1245.00 1247.50 1245.00 1245.00 +5.00 0 940 +0 Hover/Click
Jul25 230801 1247.00 1247.00 1247.00 1247.00 +5.00 0 84 +0 Hover/Click
Total Volume and Open Interest 290,896 644,529 -13,629  
Soybean Meal(CBOT) Weekly Monthly
Aug23 230801 451.20 461.20 451.20 456.10 +4.90 4,042 2,433 -2,829 Hover/Click
Sep23 230801 424.00 433.60 423.30 428.10 +4.30 27,470 88,741 -4,116 Hover/Click
Oct23 230801 402.00 408.60 399.10 403.80 +2.20 17,843 65,068 +118 Hover/Click
Dec23 230801 395.90 402.80 393.40 398.30 +2.40 53,884 206,471 +219 Hover/Click
Jan24 230801 391.20 397.80 388.80 393.40 +2.10 12,189 55,548 +876 Hover/Click
Mar24 230801 382.90 389.00 380.30 385.20 +2.40 5,726 33,050 +468 Hover/Click
May24 230801 377.10 383.30 374.60 379.30 +2.30 3,681 19,365 +385 Hover/Click
Jul24 230801 375.70 382.10 373.60 378.00 +2.20 2,208 10,041 -23 Hover/Click
Aug24 230801 371.60 377.70 371.10 373.90 +2.00 281 2,411 +71 Hover/Click
Sep24 230801 366.40 372.50 365.30 368.80 +1.80 184 1,767 +18 Hover/Click
Total Volume and Open Interest 127,950 488,887 -4,850  
Soybean Oil(CBOT) Weekly Monthly
Aug23 230801 65.67 67.09 64.42 67.09 +1.51 858 1,740 -680 Hover/Click
Sep23 230801 63.26 64.59 62.19 64.39 +1.28 24,349 85,467 -505 Hover/Click
Oct23 230801 61.12 62.22 60.25 62.00 +0.92 11,740 53,474 +56 Hover/Click
Dec23 230801 59.99 61.04 59.09 60.82 +0.83 55,539 190,420 -3,195 Hover/Click
Jan24 230801 59.56 60.62 58.84 60.42 +0.75 11,600 48,363 +390 Hover/Click
Mar24 230801 59.54 60.19 58.60 60.00 +0.62 6,299 37,842 +816 Hover/Click
May24 230801 59.52 59.82 58.34 59.65 +0.57 3,543 22,535 -60 Hover/Click
Jul24 230801 59.12 59.42 57.99 59.26 +0.56 3,168 21,951 -248 Hover/Click
Aug24 230801 57.71 58.72 57.40 58.59 +0.55 283 2,460 +18 Hover/Click
Sep24 230801 57.81 57.88 56.89 57.88 +0.56 237 1,773 +0 Hover/Click
Total Volume and Open Interest 118,799 473,661 -3,292  
Canola(WCE) Weekly Monthly
Nov23 230801 782.5 785.9 771.0 779.1 -4.9 16,739 147,158 -442 Hover/Click
Jan24 230801 786.7 789.6 775.6 783.9 -3.8 6,172 56,301 +1,786 Hover/Click
Mar24 230801 787.1 790.0 777.5 785.9 -2.8 905 19,927 -252 Hover/Click
May24 230801 787.3 787.3 777.7 784.6 -1.4 381 8,208 +80 Hover/Click
Jul24 230801 780.0 781.3 775.4 781.0 -0.5 271 3,571 -3 Hover/Click
Nov24 230801 739.5 742.6 738.5 742.6 +1.1 85 2,905 +66 Hover/Click
Total Volume and Open Interest 24,553 238,122 +1,235  
Corn(CBOT) Weekly Monthly
Sep23 230801 504.00 508.00 496.50 497.00 -7.00 111,158 375,770 +292 Hover/Click
Dec23 230801 513.25 517.25 505.50 507.25 -5.75 165,409 603,870 -3,166 Hover/Click
Mar24 230801 525.25 529.25 518.00 519.75 -5.25 32,068 131,515 +1,967 Hover/Click
May24 230801 532.00 536.00 525.25 527.25 -4.75 9,888 46,626 +500 Hover/Click
Jul24 230801 535.00 538.75 528.50 530.75 -4.25 12,301 70,416 -845 Hover/Click
Sep24 230801 520.00 522.75 515.25 517.25 -2.50 2,413 15,177 +376 Hover/Click
Dec24 230801 517.00 521.25 513.50 515.25 -2.00 8,130 56,461 +321 Hover/Click
Mar25 230801 527.00 529.00 522.25 524.00 -1.75 49 1,613 +21 Hover/Click
May25 230801 528.50 532.00 527.25 528.50 -1.75 0 101 +0 Hover/Click
Jul25 230801 530.50 534.50 530.00 530.50 -2.00 6 205 +3 Hover/Click
Total Volume and Open Interest 341,460 1,304,298 -521  
Wheat(CBOT) Weekly Monthly
Sep23 230801 670.00 675.00 643.25 652.25 -13.50 104,577 131,458 -1,849 Hover/Click
Dec23 230801 695.75 699.50 669.25 678.25 -13.50 66,907 105,518 +1,602 Hover/Click
Mar24 230801 718.75 721.50 692.75 701.00 -13.50 21,903 39,182 +708 Hover/Click
May24 230801 728.50 730.75 704.25 713.25 -11.25 7,713 13,518 +868 Hover/Click
Jul24 230801 731.50 733.25 710.50 718.50 -8.75 5,304 18,371 +442 Hover/Click
Sep24 230801 735.00 739.25 719.25 726.75 -7.00 748 2,257 +105 Hover/Click
Total Volume and Open Interest 208,246 317,037 +2,161  
Wheat(KCBT) Weekly Monthly
Sep23 230801 815.00 824.00 792.25 804.50 -8.25 34,171 72,780 +166 Hover/Click
Dec23 230801 830.75 838.50 808.25 817.75 -11.75 28,016 70,584 +2,120 Hover/Click
Mar24 230801 838.75 842.75 814.25 822.25 -11.50 12,039 33,779 +2,396 Hover/Click
May24 230801 832.00 838.75 813.50 821.00 -10.00 2,175 5,892 +360 Hover/Click
Jul24 230801 804.00 811.25 790.00 799.00 -5.50 936 4,379 -55 Hover/Click
Sep24 230801 797.00 806.25 789.50 798.25 -2.50 159 1,195 +11 Hover/Click
Dec24 230801 795.00 808.50 795.00 804.25 -0.25 82 824 -27 Hover/Click
Total Volume and Open Interest 77,578 189,594 +4,971  
Wheat(MGE) Weekly Monthly
Sep23 230801 859.75 870.50 846.25 854.75 -1.00 6,110 28,232 -1,462 Hover/Click
Dec23 230801 875.00 885.00 861.25 869.50 unch 3,413 16,639 +412 Hover/Click
Mar24 230801 887.25 891.00 871.25 878.00 -1.00 440 4,268 +72 Hover/Click
May24 230801 885.00 885.00 871.00 875.50 -1.00 55 420 +15 Hover/Click
Jul24 230801 861.50 863.00 858.00 861.75 +0.25 24 177 +2 Hover/Click
Sep24 230801 820.00 822.75 814.00 822.75 -1.25 7 404 -6 Hover/Click
Total Volume and Open Interest 10,053 50,246 -965  
Oats(CBOT) Weekly Monthly
Sep23 230801 435.25 440.75 426.50 435.50 -0.75 201 1,219 -100 Hover/Click
Dec23 230801 454.75 460.00 445.25 454.50 -1.75 370 2,994 -34 Hover/Click
Mar24 230801 466.75 470.00 466.50 468.25 -2.75 16 360 +15 Hover/Click
May24 230801 474.50 474.50 474.50 474.50 -2.75 0 32 +0 Hover/Click
Total Volume and Open Interest 587 4,621 -119  
Rough Rice(CBOT) Weekly Monthly
Sep23 230801 15.45 16.08 15.45 15.85 +0.38 690 8,143 -344 Hover/Click
Nov23 230801 15.66 16.24 15.66 16.05 +0.38 326 1,580 +223 Hover/Click
Jan24 230801 16.00 16.32 16.00 16.24 +0.38 9 160 +2 Hover/Click
Mar24 230801 16.31 16.31 16.31 16.31 +0.38 0 3 +0 Hover/Click
Total Volume and Open Interest 1,025 9,890 -119  
Live Cattle(CME) Weekly Monthly
Aug23 230801 178.250 179.900 177.750 179.500 +1.450 11,813 38,319 -4,218 Hover/Click
Oct23 230801 179.880 182.150 179.250 181.830 +2.295 31,302 137,106 -2,911 Hover/Click
Dec23 230801 183.830 185.935 183.350 185.630 +2.230 13,518 66,858 +714 Hover/Click
Feb24 230801 187.300 189.130 187.000 188.785 +1.600 7,810 32,079 +505 Hover/Click
Apr24 230801 189.800 191.300 189.300 191.050 +1.315 4,927 23,438 +324 Hover/Click
Jun24 230801 183.150 184.580 182.800 184.300 +0.800 2,250 16,349 +283 Hover/Click
Total Volume and Open Interest 72,006 320,046 -5,241  
Feeder Cattle(CME) Weekly Monthly
Aug23 230801 245.535 248.850 245.035 248.485 +2.885 4,408 12,394 -882 Hover/Click
Sep23 230801 249.035 252.330 248.450 251.900 +2.700 5,842 18,428 +543 Hover/Click
Oct23 230801 251.130 253.830 250.300 253.400 +2.365 3,729 9,790 +306 Hover/Click
Nov23 230801 251.435 254.100 250.650 253.785 +2.300 1,510 6,780 +19 Hover/Click
Jan24 230801 249.850 252.000 248.700 251.935 +2.235 689 6,279 +19 Hover/Click
Mar24 230801 250.035 252.535 249.485 252.400 +1.915 153 1,681 +28 Hover/Click
Apr24 230801 253.035 255.500 252.580 255.185 +1.650 35 934 +8 Hover/Click
Total Volume and Open Interest 16,419 57,185 +68  
Lean Hogs(CME) Weekly Monthly
Aug23 230801 104.400 104.950 103.380 103.680 -0.450 4,696 23,307 -654 Hover/Click
Oct23 230801 86.500 86.750 84.130 85.650 -0.350 21,741 84,369 +2,567 Hover/Click
Dec23 230801 77.500 77.580 75.750 77.250 -0.050 8,921 47,642 +804 Hover/Click
Feb24 230801 81.000 81.230 79.630 80.930 +0.100 6,812 26,311 +27 Hover/Click
Apr24 230801 84.750 85.150 84.050 84.900 +0.150 2,343 14,522 +2 Hover/Click
May24 230801 88.980 89.100 88.580 88.850 unch 71 687 +4  
Jun24 230801 95.150 95.300 94.430 94.850 -0.180 924 6,777 +150 Hover/Click
Jul24 230801 95.480 95.630 94.750 95.000 -0.480 204 1,454 +40 Hover/Click
Total Volume and Open Interest 46,098 206,558 +3,111  
Class III Milk(CME) Weekly Monthly
Jul23 230801 13.81 13.81 13.80 13.81 unch 26 7,136 -6 Hover/Click
Aug23 230801 17.69 17.82 17.38 17.45 -0.24 1,281 5,071 -220 Hover/Click
Sep23 230801 18.09 18.25 17.40 17.53 -0.57 637 5,111 -13 Hover/Click
Oct23 230801 18.40 18.50 17.78 17.89 -0.53 117 2,759 -46 Hover/Click
Nov23 230801 18.74 18.74 18.17 18.25 -0.44 78 1,848 +21 Hover/Click
Dec23 230801 18.39 18.43 18.15 18.18 -0.14 56 1,579 +0 Hover/Click
Jan24 230801 18.30 18.30 18.08 18.11 -0.19 78 764 +38 Hover/Click
Feb24 230801 18.27 18.27 18.07 18.07 -0.20 82 636 +40 Hover/Click
Mar24 230801 18.31 18.31 18.15 18.15 -0.16 84 535 -2 Hover/Click
Apr24 230801 18.24 18.24 18.20 18.20 -0.04 69 320 +25 Hover/Click
May24 230801 18.27 18.27 18.27 18.27 unch 70 297 +5 Hover/Click
Jun24 230801 18.29 18.41 18.22 18.22 -0.04 63 379 +10 Hover/Click
Jul24 230801 18.32 18.32 18.32 18.32 -0.16 4 198 +4 Hover/Click
Total Volume and Open Interest 2,714 27,395 -107  
Cocoa(ICE) Weekly Monthly
Sep23 230801 3551 3578 3507 3543 -5 19,202 130,522 -3,957 Hover/Click
Dec23 230801 3543 3572 3506 3544 +1 19,700 126,502 -1,359 Hover/Click
Mar24 230801 3527 3553 3488 3524 +2 6,842 58,709 -59 Hover/Click
May24 230801 3499 3524 3463 3499 +4 2,853 17,363 +328 Hover/Click
Jul24 230801 3471 3488 3434 3472 +5 474 12,252 +90 Hover/Click
Sep24 230801 3447 3452 3400 3438 +5 172 5,685 -13 Hover/Click
Dec24 230801 3395 3395 3395 3395 +3 76 1,684 -5 Hover/Click
Total Volume and Open Interest 49,399 353,121 -4,936  
Coffee "C"(ICE) Weekly Monthly
Sep23 230801 165.10 167.40 162.05 164.55 -0.10 23,117 83,996 -1,601 Hover/Click
Dec23 230801 164.70 167.15 162.05 164.40 -0.15 13,554 62,637 +852 Hover/Click
Mar24 230801 165.30 168.15 163.20 165.55 -0.05 4,912 25,402 -136 Hover/Click
May24 230801 166.35 168.80 164.00 166.40 -0.05 2,161 11,026 -381 Hover/Click
Jul24 230801 168.00 169.60 164.75 167.05 -0.20 460 5,204 -21 Hover/Click
Sep24 230801 169.45 170.55 166.10 167.90 -0.40 254 3,501 +7 Hover/Click
Total Volume and Open Interest 44,665 198,903 -1,265  
Orange Juice(ICE) Weekly Monthly
Sep23 230801 315.85 316.15 310.80 312.50 -3.70 474 7,969 -3 Hover/Click
Nov23 230801 298.65 300.00 295.00 298.80 -0.75 220 1,885 +163 Hover/Click
Jan24 230801 289.40 291.00 289.05 290.05 -1.15 23 575 +6 Hover/Click
Mar24 230801 277.25 280.50 277.25 280.50 +3.25 4 44 +0 Hover/Click
May24 230801 265.00 265.00 264.55 264.55 +2.80 1 13 +1 Hover/Click
Jul24 230801 258.15 258.15 258.15 258.15 +2.80       Hover/Click
Total Volume and Open Interest 722 10,486 +167  
Sugar #11(ICE) Weekly Monthly
Oct23 230801 24.11 24.57 23.99 24.39 +0.28 45,356 394,098 -1,937 Hover/Click
Mar24 230801 24.33 24.74 24.18 24.57 +0.28 23,415 234,413 -502 Hover/Click
May24 230801 22.93 23.34 22.86 23.21 +0.29 6,160 96,053 -85 Hover/Click
Jul24 230801 22.18 22.53 22.14 22.41 +0.24 2,436 95,523 -18 Hover/Click
Oct24 230801 21.76 21.97 21.66 21.87 +0.18 800 47,801 +299 Hover/Click
Mar25 230801 21.46 21.64 21.36 21.55 +0.14 243 24,661 +31 Hover/Click
May25 230801 20.14 20.23 19.99 20.15 +0.12 50 6,935 +28 Hover/Click
Jul25 230801 19.32 19.42 19.21 19.34 +0.10 8 7,857 +0 Hover/Click
Oct25 230801 19.07 19.18 18.99 19.10 +0.09 3 5,446 -1 Hover/Click
Total Volume and Open Interest 78,475 916,865 -2,182  
London Cocoa(LCE) Weekly Monthly
Sep23 230801 2707 2718 2676 2703 +5 6,396 76,458 -3,127 Hover/Click
Dec23 230801 2708 2720 2687 2715 +11 6,566 75,068 +1,201 Hover/Click
Mar24 230801 2655 2671 2639 2666 +13 5,391 110,157 -739 Hover/Click
May24 230801 2620 2625 2594 2622 +14 2,221 30,586 -286 Hover/Click
Jul24 230801 2579 2586 2555 2583 +12 1,006 21,316 +101 Hover/Click
Sep24 230801 2556 2562 2535 2559 +11 398 10,113 -26 Hover/Click
Dec24 230801 2504 2528 2504 2526 +11 231 6,164 +24 Hover/Click
Total Volume and Open Interest 22,383 331,452 -2,801  
London Sugar(LCE) Weekly Monthly
Oct23 230801 684.10 700.90 684.10 699.70 +16.40 5,854 38,094 -1,238 Hover/Click
Dec23 230801 674.90 687.80 672.90 686.80 +13.80 2,491 21,888 -5 Hover/Click
Mar24 230801 663.90 674.80 661.30 673.70 +11.20 1,100 11,832 +117 Hover/Click
May24 230801 650.40 659.20 647.90 657.80 +9.00 230 8,829 +20 Hover/Click
Aug24 230801 630.10 635.60 625.70 634.20 +7.50 16 2,939 -3 Hover/Click
Total Volume and Open Interest 9,730 88,145 -1,086  
Cotton(ICE) Weekly Monthly
Oct23 230801 86.60 86.87 85.95 86.87 +1.43 29 106 -2 Hover/Click
Dec23 230801 84.96 86.28 84.61 86.22 +1.50 20,164 136,436 +1,107 Hover/Click
Mar24 230801 84.80 86.38 84.69 86.35 +1.60 5,901 37,284 +1,150 Hover/Click
May24 230801 85.00 86.39 84.71 86.35 +1.64 2,156 10,545 +106 Hover/Click
Jul24 230801 84.91 85.88 84.43 85.84 +1.64 1,298 6,831 -202 Hover/Click
Oct24 230801 81.99 81.99 81.99 81.99 +1.49       Hover/Click
Total Volume and Open Interest 30,198 206,580 +2,254  
Crude Oil(NYM) Weekly Monthly
Sep23 230801 81.73 82.22 80.59 81.37 -0.43 297,270 348,689 -618 Hover/Click
Oct23 230801 81.25 81.73 80.17 80.92 -0.40 92,512 230,783 +9,848 Hover/Click
Nov23 230801 80.77 81.23 79.76 80.46 -0.38 53,370 134,627 -1,494 Hover/Click
Dec23 230801 80.28 80.71 79.31 79.98 -0.37 76,377 243,932 +1,920 Hover/Click
Jan24 230801 79.80 80.19 78.87 79.48 -0.37 16,457 69,424 -890 Hover/Click
Feb24 230801 79.27 79.64 78.40 78.98 -0.37 7,260 44,325 +277 Hover/Click
Mar24 230801 78.80 79.08 77.94 78.51 -0.35 11,812 62,574 -96 Hover/Click
Apr24 230801 78.18 78.29 77.68 78.04 -0.33 2,549 28,314 +390 Hover/Click
May24 230801 77.76 78.14 77.18 77.58 -0.32 2,501 26,385 +592 Hover/Click
Jun24 230801 77.37 77.67 76.55 77.11 -0.32 19,241 121,149 +1,276 Hover/Click
Jul24 230801 76.82 76.87 76.26 76.63 -0.31 2,491 23,839 -162 Hover/Click
Aug24 230801 76.36 76.40 75.83 76.17 -0.31 1,336 16,413 +242 Hover/Click
Sep24 230801 75.70 76.00 75.48 75.75 -0.30 4,013 39,822 -172 Hover/Click
Oct24 230801 75.40 75.80 75.32 75.34 -0.29 786 15,401 +186 Hover/Click
Nov24 230801 75.00 75.08 74.95 74.95 -0.28 550 18,436 +122 Hover/Click
Dec24 230801 74.78 75.01 74.07 74.56 -0.30 26,195 126,480 -653 Hover/Click
Total Volume and Open Interest 625,559 1,750,069 +12,331  
e-miNY Crude Oil(NYM)
Sep23 230801 81.725 82.225 80.600 81.375 -0.425 7,941 2,403 +274  
Oct23 230801 81.250 81.775 80.200 80.925 -0.400 700 648 +47  
Nov23 230801 80.700 80.950 79.775 80.450 -0.400 41 51 +5  
Dec23 230801 80.075 80.600 79.350 79.975 -0.375 94 341 +22  
Jan24 230801 79.425 79.900 78.900 79.500 -0.350 2 28 -1  
Feb24 230801 79.000 79.000 78.900 79.000 -0.350 0 16 +0  
Mar24 230801 78.600 78.700 78.200 78.500 -0.350 2 14 +0  
Apr24 230801 78.275 78.300 77.925 78.050 -0.325 4 7 +0  
May24 230801 77.575 77.575 77.575 77.575 -0.325 0 2 +0  
Jun24 230801 77.100 77.100 77.100 77.100 -0.325 3 28 -3  
Total Volume and Open Interest 8,791 3,621 +346  
NY Harbor ULSD(NYM) Weekly Monthly
Sep23 230801 299.64 307.25 298.13 302.34 +3.79 57,104 91,538 +1,408 Hover/Click
Oct23 230801 295.97 302.63 294.52 298.95 +3.87 33,977 50,664 +701 Hover/Click
Nov23 230801 291.09 297.66 289.62 294.14 +3.78 18,044 39,811 +348 Hover/Click
Dec23 230801 285.96 291.83 284.23 288.79 +3.58 18,218 49,530 -131 Hover/Click
Jan24 230801 281.43 287.80 281.01 285.15 +3.23 5,274 18,070 +45 Hover/Click
Feb24 230801 278.51 283.91 278.48 281.46 +2.80 2,643 9,872 +11 Hover/Click
Mar24 230801 275.99 280.00 274.16 277.18 +2.32 3,722 16,131 +517 Hover/Click
Apr24 230801 270.83 274.21 270.08 272.26 +1.88 2,073 9,156 -126 Hover/Click
May24 230801 267.54 270.80 266.42 268.71 +1.57 889 4,188 -29 Hover/Click
Jun24 230801 265.72 268.29 263.74 265.85 +1.31 2,595 16,940 +257 Hover/Click
Jul24 230801 264.09 266.08 262.25 264.14 +1.14 220 2,308 +3 Hover/Click
Aug24 230801 262.85 262.85 262.85 262.85 +0.92 100 1,585 +47 Hover/Click
Sep24 230801 261.68 261.75 261.68 261.68 +0.67 122 2,047 +37 Hover/Click
Oct24 230801 260.00 260.66 260.00 260.66 +0.37 81 952 -4 Hover/Click
Total Volume and Open Interest 146,416 329,512 +79  
RBOB Gasoline(NYM) Weekly Monthly
Sep23 230801 290.36 291.96 286.05 287.30 -2.25 62,000 124,755 -246 Hover/Click
Oct23 230801 263.01 264.65 260.10 261.36 -1.14 43,565 79,935 +4,942 Hover/Click
Nov23 230801 251.58 252.92 248.96 249.87 -1.02 19,839 39,556 +561 Hover/Click
Dec23 230801 242.11 243.84 240.63 241.34 -1.11 14,119 38,697 +1,387 Hover/Click
Jan24 230801 237.77 239.48 236.66 237.32 -1.21 5,497 27,865 +458 Hover/Click
Feb24 230801 237.47 237.80 235.78 236.31 -1.37 3,446 12,039 +82 Hover/Click
Mar24 230801 238.03 238.13 236.28 236.85 -1.39 2,322 13,470 -81 Hover/Click
Apr24 230801 253.54 256.12 253.54 255.26 -0.20 565 5,743 -29 Hover/Click
May24 230801 253.31 255.32 253.17 254.54 -0.25 350 2,017 +76 Hover/Click
Jun24 230801 251.15 253.69 250.73 252.21 -0.19 521 7,684 +164 Hover/Click
Total Volume and Open Interest 152,532 358,916 +2,405  
e-miNY RBOB Gasoline(NYM)
Sep23 230801 289.60 289.60 287.30 287.30 -2.25        
Oct23 230801 261.36 261.36 261.36 261.36 -1.14        
Nov23 230801 249.87 249.87 249.87 249.87 -1.02        
Dec23 230801 241.34 241.34 241.34 241.34 -1.11        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Sep23 230801 2.644 2.675 2.531 2.560 -0.074 97,877 327,723 +1,991 Hover/Click
Oct23 230801 2.747 2.778 2.644 2.672 -0.069 40,533 107,749 +854 Hover/Click
Nov23 230801 3.151 3.168 3.046 3.075 -0.068 29,348 107,974 -99 Hover/Click
Dec23 230801 3.570 3.585 3.471 3.507 -0.056 12,469 54,391 -119 Hover/Click
Jan24 230801 3.791 3.807 3.703 3.725 -0.058 17,826 86,561 +478 Hover/Click
Feb24 230801 3.719 3.731 3.637 3.659 -0.052 6,383 37,937 -1,194 Hover/Click
Mar24 230801 3.456 3.457 3.367 3.393 -0.048 6,854 73,743 +187 Hover/Click
Apr24 230801 3.158 3.167 3.079 3.112 -0.040 8,066 68,058 -111 Hover/Click
May24 230801 3.145 3.154 3.065 3.099 -0.038 3,145 34,851 -178 Hover/Click
Jun24 230801 3.236 3.244 3.155 3.189 -0.040 1,235 16,667 +284 Hover/Click
Jul24 230801 3.337 3.347 3.258 3.291 -0.042 1,800 15,522 +2 Hover/Click
Aug24 230801 3.388 3.392 3.306 3.338 -0.041 1,637 14,893 -89 Hover/Click
Sep24 230801 3.363 3.369 3.280 3.313 -0.042 1,734 15,385 +447 Hover/Click
Oct24 230801 3.452 3.453 3.368 3.398 -0.043 1,836 38,160 +139 Hover/Click
Nov24 230801 3.805 3.805 3.727 3.754 -0.043 981 13,735 -207 Hover/Click
Dec24 230801 4.232 4.232 4.159 4.179 -0.041 707 18,470 -184 Hover/Click
Total Volume and Open Interest 235,812 1,188,766 +2,499  
Brent Crude Oil(ICE) Weekly Monthly
Oct23 230801 85.24 85.91 84.21 84.91 -0.52 324,258 569,424 -5,188 Hover/Click
Nov23 230801 84.78 85.40 83.82 84.47 -0.48 146,502 337,930 +6,906 Hover/Click
Dec23 230801 84.28 84.90 83.39 84.02 -0.44 145,661 310,869 +1,842 Hover/Click
Jan24 230801 83.79 84.41 82.94 83.56 -0.41 39,877 119,091 -4,817 Hover/Click
Feb24 230801 83.28 83.81 82.49 83.09 -0.39 26,059 101,184 +220 Hover/Click
Mar24 230801 82.82 83.37 82.05 82.65 -0.37 24,599 101,625 -1,338 Hover/Click
Apr24 230801 82.39 82.88 81.69 82.23 -0.36 7,485 34,234 +426 Hover/Click
May24 230801 81.89 82.44 81.37 81.83 -0.35 5,044 34,533 +589 Hover/Click
Jun24 230801 81.56 82.06 80.84 81.42 -0.34 26,458 110,736 +2,479 Hover/Click
Jul24 230801 81.23 81.57 80.50 81.02 -0.34 1,758 23,025 +474 Hover/Click
Aug24 230801 80.68 80.98 80.23 80.63 -0.34 2,148 19,523 -440 Hover/Click
Sep24 230801 80.48 80.48 80.17 80.25 -0.34 3,050 29,781 -107 Hover/Click
Oct24 230801 79.88 80.09 79.84 79.88 -0.34 997 15,621 +55 Hover/Click
Nov24 230801 79.14 79.64 79.11 79.51 -0.33 1,299 15,785 +641 Hover/Click
Total Volume and Open Interest 791,894 2,179,483 -77,289  
Gas Oil(ICE) Weekly Monthly
Aug23 230801 887.00 916.75 881.75 911.50 +34.25 31,860 85,289 -4,369 Hover/Click
Sep23 230801 870.25 895.50 864.50 892.00 +32.00 85,059 158,412 +2,008 Hover/Click
Oct23 230801 855.50 878.00 851.00 875.25 +27.50 57,505 96,487 +2,494 Hover/Click
Nov23 230801 838.25 858.75 834.50 855.00 +23.25 28,223 58,117 +644 Hover/Click
Dec23 230801 818.25 836.75 814.00 832.00 +19.00 42,730 101,165 +2,419 Hover/Click
Jan24 230801 807.00 824.50 804.25 819.75 +17.00 11,189 33,559 +609 Hover/Click
Feb24 230801 799.00 814.25 797.00 809.75 +14.75 7,911 27,246 +611 Hover/Click
Mar24 230801 791.75 805.50 789.25 801.00 +13.00 9,884 36,563 -275 Hover/Click
Apr24 230801 784.75 796.25 782.25 792.50 +11.50 2,713 14,917 -168 Hover/Click
May24 230801 778.50 788.00 776.00 784.75 +9.75 1,741 10,040 +141 Hover/Click
Total Volume and Open Interest 294,348 727,092 +4,648  
WTI Crude Oil(ICE) Weekly Monthly
Sep23 230801 81.59 82.25 80.59 81.37 -0.43 37,030 87,713 -3,350 Hover/Click
Oct23 230801 81.12 81.79 80.17 80.92 -0.40 41,805 81,501 -808 Hover/Click
Nov23 230801 80.77 81.20 79.75 80.46 -0.38 27,432 34,883 -390 Hover/Click
Dec23 230801 80.29 80.68 79.36 79.98 -0.37 23,981 108,373 +535 Hover/Click
Jan24 230801 79.80 80.00 79.00 79.49 -0.36 5,671 14,676 +150 Hover/Click
Feb24 230801 79.29 79.29 78.60 78.99 -0.36 1,104 9,028 +152 Hover/Click
Mar24 230801 78.37 78.51 78.37 78.51 -0.35 1,347 15,253 -172 Hover/Click
Apr24 230801 77.90 78.04 77.84 78.04 -0.33 286 7,506 +2 Hover/Click
May24 230801 77.43 77.58 77.38 77.58 -0.32 169 4,736 -10 Hover/Click
Jun24 230801 76.95 77.11 76.90 77.11 -0.32 3,380 40,979 +172 Hover/Click
Jul24 230801 76.49 76.63 76.44 76.63 -0.31 86 5,349 -9 Hover/Click
Aug24 230801 76.17 76.17 76.17 76.17 -0.31 41 4,597 +21 Hover/Click
Sep24 230801 75.75 75.75 75.75 75.75 -0.30 320 11,030 +124 Hover/Click
Oct24 230801 75.34 75.34 75.34 75.34 -0.29 17 2,436 +1 Hover/Click
Nov24 230801 74.95 74.95 74.95 74.95 -0.29 16 3,575 -1 Hover/Click
Dec24 230801 74.41 75.00 74.34 74.56 -0.30 5,003 42,538 +334 Hover/Click
Total Volume and Open Interest 149,459 523,716 -2,713  
US Dollar Index(ICE) Weekly Monthly
Sep23 230801 101.660 102.225 101.620 102.085 +0.460 12,464 30,784 -174 Hover/Click
Dec23 230801 101.300 101.855 101.300 101.740 +0.455 19 513 +4 Hover/Click
Mar24 230801 101.385 101.385 101.385 101.385 +0.455 0 4 +0 Hover/Click
Total Volume and Open Interest 12,484 31,302 -169  
Australian Dollar(CME) Weekly Monthly
Sep23 230801 67.29 67.34 66.13 66.19 -1.10 75,699 146,193 +1,651 Hover/Click
Dec23 230801 67.52 67.53 66.35 66.40 -1.09 176 1,077 -11 Hover/Click
Mar24 230801 67.10 67.10 66.58 66.58 -1.08 1 92 +1 Hover/Click
Total Volume and Open Interest 76,125 147,655 +1,628  
British Pound(CME) Weekly Monthly
Sep23 230801 128.40 128.44 127.44 127.75 -0.66 63,958 212,320 -3,772 Hover/Click
Dec23 230801 128.18 128.39 127.42 127.72 -0.65 79 11,126 -34 Hover/Click
Mar24 230801 128.19 128.19 127.37 127.66 -0.67 4 244 +0 Hover/Click
Total Volume and Open Interest 64,071 224,773 -3,813  
Canadian Dollar(CME) Weekly Monthly
Sep23 230801 75.87 75.89 75.23 75.29 -0.66 67,150 151,339 -3,074 Hover/Click
Dec23 230801 75.80 75.80 75.32 75.37 -0.66 148 3,638 -8 Hover/Click
Mar24 230801 75.89 75.89 75.46 75.46 -0.66 1 334 +0 Hover/Click
Jun24 230801 75.58 75.58 75.44 75.48 -0.68 1 76 +1 Hover/Click
Total Volume and Open Interest 67,315 155,634 -3,082  
Japanese Yen(CME) Weekly Monthly
Sep23 230801 70.82 70.85 70.18 70.24 -0.58 189,337 227,104 +3,516 Hover/Click
Dec23 230801 71.86 71.87 71.21 71.27 -0.58 310 2,003 +41 Hover/Click
Mar24 230801 72.34 72.34 72.34 72.34 -0.60 5 55 +4 Hover/Click
Total Volume and Open Interest 190,083 230,142 +3,705  
Swiss Franc(CME) Weekly Monthly
Sep23 230801 115.29 115.37 114.51 114.77 -0.55 18,601 42,826 -244 Hover/Click
Dec23 230801 116.35 116.48 115.65 115.89 -0.57 16 738 +0 Hover/Click
Mar24 230801 116.98 117.06 116.86 117.06 -0.56 2 130 +0 Hover/Click
Total Volume and Open Interest 18,622 43,836 -242  
EuroFX(CME) Weekly Monthly
Sep23 230801 110.23 110.29 109.78 109.99 -0.26 147,394 730,690 -4,151 Hover/Click
Dec23 230801 110.74 110.77 110.28 110.48 -0.26 1,265 9,303 -571 Hover/Click
Mar24 230801 111.13 111.13 110.94 111.03 -0.26 44 1,816 +6 Hover/Click
Total Volume and Open Interest 149,138 748,653 -4,822  
Mexican Peso(CME) Weekly Monthly
Sep23 230801 591.88 592.25 586.25 587.75 -4.88 34,093 238,078 +5,187 Hover/Click
Dec23 230801 579.00 579.00 577.13 578.00 -4.75 4 33 -2 Hover/Click
Total Volume and Open Interest 34,097 238,149 +5,185  
New Zealand Dollar(CME) Weekly Monthly
Sep23 230801 62.0900 62.1800 61.3100 61.4200 -0.7300 24,895 34,883 -682 Hover/Click
Dec23 230801 61.4200 62.1500 61.3400 61.4200 -0.7300 2 27 +0 Hover/Click
Total Volume and Open Interest 24,897 34,911 -682  
Brazilian Real(CME) Weekly Monthly
Sep23 230801 208.60 210.40 207.15 207.35 -2.75 8,192 45,734 +1,097 Hover/Click
Oct23 230801 206.90 209.40 206.30 206.50 -2.75 21 85 +0  
Nov23 230801 205.60 205.60 205.55 205.60 -2.75        
Dec23 230801 206.55 206.55 204.85 204.85 -2.70 0 1 +0 Hover/Click
Total Volume and Open Interest 8,213 45,820 -15,734  
Bitcoin RR(CME) Weekly Monthly
Aug23 230801 29400 29520 28625 29440 +155 5,498 10,874 +352 Hover/Click
Sep23 230801 29735 29800 28930 29735 +155 641 3,745 -141 Hover/Click
Oct23 230801 29850 30040 29215 29990 +155 29 135 +1 Hover/Click
Nov23 230801 30225 30265 29535 30225 +175 0 8 +0 Hover/Click
Dec23 230801 30385 30395 29785 30385 +165 0 145 +0 Hover/Click
Total Volume and Open Interest 6,168 14,910 +212  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230801 124~150 124~200 122~260 122~310 -1~150 409,545 1,272,084 +9,571 Hover/Click
Dec23 230801 124~240 124~270 123~020 123~070 -1~150 832 2,881 +526 Hover/Click
Mar24 230801 123~090 123~090 123~090 123~090 -1~150 0 2 +0 Hover/Click
Total Volume and Open Interest 410,377 1,274,967 +10,097  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230801 111~130 111~160 110~265 110~280 -0~170 1,686,431 4,801,790 -21,597 Hover/Click
Dec23 230801 111~305 112~015 111~120 111~135 -0~175 1,578 15,516 +515 Hover/Click
Mar24 230801 112~005 112~005 112~005 112~005 -0~175 2 9 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230801 106~264 106~290 106~162 106~170 -0~092 1,163,734 5,505,310 +27,430 Hover/Click
Dec23 230801 107~130 107~152 107~026 107~032 -0~100 3,295 8,618 +2,382 Hover/Click
Mar24 230801 107~236 107~236 107~236 107~236 -0~100       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230801 101~164 101~181 101~140 101~141 -0~023 504,168 3,631,657 -19,867 Hover/Click
Dec23 230801 102~020 102~020 101~292 101~296 -0~024 12 562 +6 Hover/Click
Mar24 230801 102~176 102~176 102~176 102~176 -0~024 0 2 +0 Hover/Click
Total Volume and Open Interest 504,180 3,632,221 -19,861  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230801 94.590 94.595 94.580 94.590 unch 135,973 1,120,866 +3,775  
Dec23 230801 94.625 94.640 94.605 94.620 -0.005 256,227 1,269,513 +3,912  
Mar24 230801 94.840 94.865 94.810 94.830 -0.010 216,994 874,110 +12,864  
Jun24 230801 95.165 95.205 95.120 95.140 -0.020 196,245 803,070 -1,357  
Sep24 230801 95.540 95.575 95.490 95.500 -0.035 159,534 748,251 +837  
Dec24 230801 95.875 95.910 95.815 95.820 -0.050 187,169 789,611 +11,231  
Mar25 230801 96.135 96.170 96.060 96.070 -0.060 128,915 533,930 +8,822  
Jun25 230801 96.305 96.335 96.225 96.235 -0.065 127,390 510,261 -1,350  
Sep25 230801 96.400 96.425 96.315 96.325 -0.075 82,077 433,682 -4,924  
Dec25 230801 96.465 96.490 96.375 96.385 -0.085 71,772 349,392 +1,057  
Mar26 230801 96.520 96.540 96.420 96.435 -0.085 43,948 254,010 +4,061  
Jun26 230801 96.550 96.570 96.450 96.470 -0.085 44,198 182,396 +1,120  
Sep26 230801 96.570 96.590 96.470 96.490 -0.090 19,988 157,189 +1,858  
Dec26 230801 96.580 96.600 96.480 96.500 -0.090 21,145 175,938 -14  
Mar27 230801 96.580 96.595 96.480 96.500 -0.090 17,554 124,655 -1,721  
Jun27 230801 96.575 96.590 96.475 96.490 -0.090 16,053 129,486 -353  
Sep27 230801 96.550 96.565 96.450 96.470 -0.090 10,050 88,202 +601  
Dec27 230801 96.520 96.530 96.415 96.440 -0.090 21,952 142,870 -1,370  
Total Volume and Open Interest 247,570 1,563,717 -13,204  
Ultra T-Bond(CBOT)
Sep23 230801 132~12 132~17 130~03 130~08 -1~31 286,174 1,536,133 +21,250  
Dec23 230801 132~05 134~09 132~00 132~03 -2~02 2 40 +1  
Mar24 230801 133~09 133~09 133~09 133~09 -2~02        
Total Volume and Open Interest 286,176 1,536,173 +21,251  
Ultra 10-Yr T-Note(CBOT)
Sep23 230801 116~310 117~020 116~015 116~040 -0~275 419,930 1,786,246 +24,184  
Dec23 230801 116~185 116~185 116~185 116~185 -0~275 0 2 +0  
Mar24 230801 116~115 116~115 116~115 116~115 -0~275        
Total Volume and Open Interest 419,930 1,786,248 +24,184  
30 Day Federal Funds(CBOT)
Aug23 230801 94.670 94.675 94.670 94.670 -0.003 43,503 397,352 +3,687  
Sep23 230801 94.655 94.660 94.655 94.655 unch 4,053 96,354 +485  
Oct23 230801 94.625 94.630 94.620 94.625 unch 28,303 293,315 +1,786  
Nov23 230801 94.585 94.585 94.575 94.575 -0.005 22,984 234,098 +962  
Dec23 230801 94.605 94.610 94.595 94.600 -0.005 10,583 71,593 -421  
Jan24 230801 94.620 94.625 94.605 94.615 -0.005 19,387 149,196 +3,745  
Total Volume and Open Interest 165,538 1,431,250 -308,448  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230801 146.86 147.07 146.70 146.88 +0.01 2,182 18,706 -844 Hover/Click
Dec23 230801 146.59 146.59 146.59 146.59 -0.03 0 1 +0 Hover/Click
Mar24 230801 146.59 146.59 146.59 146.59 -0.03       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Sep23 230801 134.44 134.66 132.16 132.48 -2.10 69,692 197,554 -1,255  
Dec23 230801 134.42 134.42 132.04 132.34 -2.08 132 247 +121  
Mar24 230801 131.98 131.98 131.98 131.98 -2.10        
Total Volume and Open Interest 69,824 197,801 -1,134  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230801 132.92 133.06 132.10 132.22 -0.78 610,519 1,224,010 -44,545 Hover/Click
Dec23 230801 132.46 132.46 131.68 131.70 -0.78 263 2,958 +237 Hover/Click
Mar24 230801 131.70 131.70 131.70 131.70 -0.78       Hover/Click
Total Volume and Open Interest 610,782 1,226,968 -44,308  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230801 115.86 115.94 115.56 115.61 -0.28 516,889 1,297,853 -23,103 Hover/Click
Dec23 230801 117.04 117.04 116.96 116.96 -0.28 160 2,842 +134 Hover/Click
Mar24 230801 116.61 116.61 116.61 116.61 -0.28       Hover/Click
Total Volume and Open Interest 517,049 1,300,695 -22,969  
Euro-Schatz(EUREX)
Sep23 230801 105.04 105.07 104.99 105.00 -0.05 475,532 1,858,598 +297  
Dec23 230801 105.36 105.36 105.36 105.36 -0.04 0 633 +0  
Mar24 230801 104.83 104.83 104.83 104.83 -0.05        
Total Volume and Open Interest 475,532 1,859,231 +297  
3-Mth Euribor(EUREX)
Sep23 230801 96.180 96.180 96.180 96.180 +0.005 0 69 +0  
Dec23 230801 96.120 96.120 96.120 96.120 +0.005 0 19 +0  
Mar24 230801 96.200 96.200 96.200 96.200 +0.005 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230801 96~06 96~06 94~28 95~04 -1~00 180,046 509,789 -2,831 Hover/Click
Dec23 230801 95~11 95~11 95~11 95~11 -1~00 0 2 +0 Hover/Click
Total Volume and Open Interest 180,046 509,791 -2,831  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep23 230801 96.170 96.180 96.170 96.180 +0.005 143,519 518,658 +5,474  
Dec23 230801 96.110 96.125 96.110 96.115 unch 120,628 508,253 -1,315  
Mar24 230801 96.190 96.210 96.185 96.195 unch 91,217 471,406 -185  
Total Volume and Open Interest 806,638 3,627,852 +8,327  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230801 95.66 95.75 95.57 95.75 +0.09 32,021 228,717 -8,329  
Dec23 230801 95.52 95.63 95.44 95.63 +0.10 15,982 196,748 -3,428  
Mar24 230801 95.49 95.62 95.45 95.62 +0.12 15,627 144,576 -1,061  
Jun24 230801 95.53 95.66 95.51 95.66 +0.13 12,564 123,863 -1,716  
Sep24 230801 95.64 95.78 95.57 95.78 +0.14 10,375 98,540 -1,607  
Dec24 230801 95.79 95.92 95.77 95.92 +0.13 13,021 68,166 -965  
Mar25 230801 95.89 96.03 95.89 96.03 +0.14 5,992 38,461 +726  
Jun25 230801 95.97 96.11 95.97 96.11 +0.13 4,797 28,340 +1,049  
Sep25 230801 96.09 96.17 96.06 96.17 +0.12 552 1,053 -133  
Dec25 230801 96.20 96.20 96.20 96.20 +0.11 52 821 -11  
Total Volume and Open Interest 111,011 930,940 -15,453  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230801 95.94 96.04 95.94 96.03 +0.08 160,665 1,010,011 -6,945  
Dec23 230801 96.03 96.03 96.03 96.03 +0.08        
Total Volume and Open Interest 160,665 1,010,011 -6,945  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230801 96.12 96.26 96.12 96.26 +0.12 200,051 783,512 -18,080  
Dec23 230801 96.26 96.26 96.26 96.26 +0.12        
Total Volume and Open Interest 200,051 783,512 -18,080  
Gold(CMX) Weekly Monthly
Aug23 230801 1964.9 1965.4 1940.7 1940.7 -29.8 1,025 4,343 -5,513 Hover/Click
Oct23 230801 1985.1 1985.1 1959.0 1959.2 -30.1 6,274 31,629 -202 Hover/Click
Dec23 230801 2004.2 2004.4 1978.3 1978.8 -30.4 139,955 380,919 +3,915 Hover/Click
Feb24 230801 2023.1 2023.2 1999.0 1999.4 -30.3 1,895 14,242 -89 Hover/Click
Apr24 230801 2043.6 2043.6 2019.1 2019.2 -30.2 749 6,675 -19 Hover/Click
Jun24 230801 2059.6 2059.8 2038.5 2038.5 -30.1 179 2,565 +9 Hover/Click
Aug24 230801 2057.3 2057.3 2057.1 2057.1 -29.8 9 590 +5 Hover/Click
Oct24 230801 2073.9 2073.9 2073.9 2073.9 -29.7 7 44 -1 Hover/Click
Dec24 230801 2102.3 2102.3 2089.0 2089.0 -29.5 9 825 +3 Hover/Click
Feb25 230801 2104.8 2104.8 2104.8 2104.8 -29.3 2 1 +0 Hover/Click
Apr25 230801 2124.0 2124.0 2124.0 2124.0 -29.3       Hover/Click
Jun25 230801 2130.8 2130.8 2130.8 2130.8 -29.3 0 290 +0 Hover/Click
Total Volume and Open Interest 150,721 444,586 -1,867  
Silver(CMX) Weekly Monthly
Sep23 230801 2490.0 2490.5 2425.5 2432.6 -64.6 45,398 114,008 +1,181 Hover/Click
Dec23 230801 2525.0 2525.5 2462.0 2468.8 -64.7 2,422 25,485 +603 Hover/Click
Mar24 230801 2547.0 2547.0 2499.0 2506.4 -64.2 197 3,630 +29 Hover/Click
May24 230801 2566.5 2566.5 2530.0 2530.3 -64.0 24 822 -4 Hover/Click
Jul24 230801 2553.5 2554.5 2553.3 2553.3 -63.7 8 327 +2 Hover/Click
Sep24 230801 2576.3 2576.3 2576.3 2576.3 -63.6 6 12 +1 Hover/Click
Dec24 230801 2617.0 2617.0 2606.4 2606.4 -63.2 8 20 +0 Hover/Click
Total Volume and Open Interest 48,336 144,808 +1,510  
Platinum(NYMEX) Weekly Monthly
Oct23 230801 960.2 962.6 928.5 940.4 -18.2 19,945 62,609 +193 Hover/Click
Jan24 230801 968.2 968.4 939.6 947.5 -18.1 929 4,679 +660 Hover/Click
Apr24 230801 977.2 978.7 946.8 955.6 -17.0 65 378 -26 Hover/Click
Jul24 230801 969.6 969.6 961.6 961.6 -16.7 8 41 -5 Hover/Click
Total Volume and Open Interest 20,955 67,717 +826  
Palladium(NYMEX) Weekly Monthly
Sep23 230801 1280.00 1286.00 1222.00 1237.10 -38.50 2,762 15,510 +127 Hover/Click
Dec23 230801 1286.00 1286.00 1233.00 1247.30 -39.20 252 2,895 +26 Hover/Click
Mar24 230801 1293.00 1293.00 1250.00 1259.20 -39.80 4 86 +0 Hover/Click
Total Volume and Open Interest 3,018 18,493 +153  
Copper(CMX) Weekly Monthly
Sep23 230801 401.55 402.40 390.40 390.85 -9.95 115,172 124,302 +2,447 Hover/Click
Dec23 230801 403.15 403.80 392.55 393.00 -9.50 31,433 72,111 +1,185 Hover/Click
Mar24 230801 403.55 404.45 394.30 394.75 -9.00 4,356 28,764 +324 Hover/Click
May24 230801 404.70 404.70 394.50 395.60 -8.70 749 6,659 +276 Hover/Click
Jul24 230801 401.30 404.60 395.65 396.00 -8.50 52 1,763 +18 Hover/Click
Total Volume and Open Interest 153,511 240,799 +3,643  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230801 35706 35810 35571 35757 +62 105,890 109,794 +2,785 Hover/Click
Dec23 230801 36029 36128 35912 36092 +63 52 521 -2 Hover/Click
Mar24 230801 36433 36433 36311 36311 +81 0 11 +0 Hover/Click
Jun24 230801 36376 36376 36376 36376 +70 0 2 +0 Hover/Click
Total Volume and Open Interest 105,942 110,328 +2,783  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep23 230801 35703 35809 35572 35757 +62 50,251 25,336 +7 Hover/Click
Dec23 230801 36050 36139 35915 36092 +63 142 860 +3 Hover/Click
Mar24 230801 36300 36319 36300 36311 +81 1 11 +1 Hover/Click
Jun24 230801 36376 36376 36376 36376 +70       Hover/Click
Total Volume and Open Interest 50,394 26,207 +11  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230801 4617.75 4621.75 4591.00 4601.25 -13.25 1,299,434 2,203,867 +5,398 Hover/Click
Dec23 230801 4669.50 4673.50 4643.00 4653.00 -13.00 1,461 24,925 +4,192 Hover/Click
Mar24 230801 4720.50 4726.00 4699.00 4707.25 -12.75 13 2,463 +1 Hover/Click
Jun24 230801 4761.50 4761.50 4761.50 4761.50 -13.00 19 1,188 -19 Hover/Click
Total Volume and Open Interest 1,300,927 2,234,537 +9,572  
e-Micro S&P 500(CME) Weekly Monthly
Sep23 230801 4617.50 4622.00 4590.50 4601.25 -13.25 688,609 214,577 +7,299 Hover/Click
Dec23 230801 4665.00 4672.75 4642.00 4653.00 -13.00 1,503 2,583 +68 Hover/Click
Mar24 230801 4719.75 4725.25 4696.50 4707.25 -12.75 44 315 +2 Hover/Click
Jun24 230801 4768.00 4768.00 4761.50 4761.50 -13.00 0 59 +0 Hover/Click
Total Volume and Open Interest 690,156 217,539 +7,369  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230801 15869.25 15889.25 15728.25 15817.25 -40.25 523,896 251,915 -3,942 Hover/Click
Dec23 230801 16068.75 16088.75 15929.00 16018.25 -39.75 1,359 8,438 +24 Hover/Click
Mar24 230801 16170.75 16280.25 16147.00 16226.00 -40.00 22 34 +5 Hover/Click
Total Volume and Open Interest 525,277 260,515 -3,913  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep23 230801 15867.50 15889.00 15728.00 15817.25 -40.25 912,108 129,282 +7,389 Hover/Click
Dec23 230801 16064.25 16089.00 15929.50 16018.25 -39.75 2,346 3,347 +35 Hover/Click
Mar24 230801 16271.00 16281.25 16146.00 16226.00 -40.00 15 59 -4 Hover/Click
Total Volume and Open Interest 914,470 132,724 +7,420  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230801 2744.50 2747.20 2718.60 2735.20 -8.20 11,310 39,006 +348 Hover/Click
Dec23 230801 2752.10 2762.50 2751.00 2752.10 -9.60       Hover/Click
Mar24 230801 2772.40 2772.40 2772.40 2772.40 -6.50       Hover/Click
Total Volume and Open Interest 11,310 39,006 +348  
Volatility Index(CBOE)
Aug23 230801 14.88 15.45 14.80 15.07 +0.21 57,391 169,039 -7,416  
Sep23 230801 16.38 16.85 16.35 16.57 +0.23 46,556 111,813 +4,893  
Oct23 230801 17.27 17.68 17.23 17.50 +0.22 13,028 40,618 +847  
Nov23 230801 17.78 18.15 17.73 17.96 +0.17 5,208 24,988 +404  
Total Volume and Open Interest 132,792 397,085 -93  
S & P 600(CME)
Sep23 230801 1282.60 1282.60 1272.10 1282.60 -6.70 0 537 +0  
Dec23 230801 1296.30 1296.30 1296.30 1296.30 -6.70        
Total Volume and Open Interest 0 537 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230801 2015.00 2017.80 1983.50 2004.00 -9.60 171,527 523,300 +5,445 Hover/Click
Dec23 230801 2035.60 2038.20 2004.30 2024.60 -9.20 158 2,061 +63 Hover/Click
Mar24 230801 2043.50 2043.50 2028.40 2043.50 -9.30 0 16 +0 Hover/Click
Total Volume and Open Interest 171,685 525,377 +5,508  
e-Micro Russell 2000(CME) Weekly Monthly
Sep23 230801 2014.10 2018.10 1983.60 2004.00 -9.60 59,535 18,490 +902 Hover/Click
Dec23 230801 2034.90 2037.60 2004.00 2024.60 -9.20 309 458 +38 Hover/Click
Mar24 230801 2043.50 2043.50 2043.50 2043.50 -9.30 0 2 +0 Hover/Click
Total Volume and Open Interest 59,844 18,952 +940  
Nikkei 225(CME)
Sep23 230801 33335 33500 33175 33225 -70 6,004 16,501 +6  
Dec23 230801 33235 33295 33010 33120 -35 12 54 +2  
Total Volume and Open Interest 6,016 16,555 +8  
Nikkei 225(SGX) Weekly Monthly
Sep23 230801 33255 33470 33190 33390 +160 61,009 128,599 +3,314  
Dec23 230801 33050 33210 33050 33160 +160 0 9,432 +10  
Mar24 230801 33095 33095 33095 33095 +160 0 581 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Sep23 230801 33290 33470 33190 33410 +150 1,159,587 403,483 -3,473  
Dec23 230801 33050 33240 32955 33160 +150 39,949 16,234 -103  
Mar24 230801 32995 33170 32895 33110 +160 2,925 3,639 -251  
Total Volume and Open Interest 1,260,161 494,130 -2,740  
Nikkei 225(JPX)
Sep23 230801 33300 33470 33190 33410 +150 86,734 206,486 +3,377  
Dec23 230801 33050 33230 32970 33160 +150 1,467 42,133 +38  
Mar24 230801 32970 33130 32970 33110 +160 34 4,620 +132  
Total Volume and Open Interest 88,247 300,642 +3,733  
Nikkei 225(CME) Yen
Sep23 230801 33300 33470 33150 33200 -60 23,995 51,531 -53  
Dec23 230801 33150 33235 32935 32970 -55 23 31 -14  
Mar24 230801 32920 32920 32920 32920 -60        
Total Volume and Open Interest 24,018 51,565 -67  
Nikkei 225(CME) e-Mini Yen
Sep23 230801 33200 33200 33200 33200 -60        
Dec23 230801 32970 32970 32970 32970 -55        
Mar24 230801 32920 32920 32920 32920 -60        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug23 230801 7514.0 7518.0 7408.0 7421.0 -92.5 40,041 198,814 -9,708  
Sep23 230801 7432.5 7444.0 7432.0 7444.0 -92.5 90 5,750 +1  
Oct23 230801 7463.0 7463.0 7463.0 7463.0 -92.0        
Dec23 230801 7495.0 7495.0 7495.0 7495.0 -92.0 0 2 +0  
Mar24 230801 7563.0 7563.0 7563.0 7563.0 -91.0        
Jun24 230801 7468.5 7468.5 7468.5 7468.5 -90.5        
Total Volume and Open Interest 40,131 204,567 -9,707  
Hang Seng Index(HKFE) Weekly Monthly
Aug23 230801 20204 20404 19965 20028 -175 154,200 97,815 +2,620  
Sep23 230801 20200 20388 19975 20035 -163 1,397 9,661 +214  
Oct23 230801 20087 20087 20087 20087 -176 0 1 +0  
Total Volume and Open Interest 156,422 119,002 -7,608  
DAX(EUREX) Weekly Monthly
Sep23 230801 16552.0 16561.0 16305.0 16345.0 -204.0 41,854 67,877 -4,225  
Dec23 230801 16618.0 16621.0 16500.0 16500.0 -205.0 20 101 +12  
Mar24 230801 16667.0 16667.0 16667.0 16667.0 -206.0 0 6 +0  
Total Volume and Open Interest 41,874 67,984 -4,213  
Mini-DAX(EUREX)
Sep23 230801 16559.0 16563.0 16305.0 16345.0 -204.0 30,532 11,758 -302  
Dec23 230801 16685.0 16685.0 16467.0 16500.0 -205.0 22 132 +2  
Mar24 230801 16667.0 16667.0 16667.0 16667.0 -206.0 0 3 +0  
Total Volume and Open Interest 30,554 11,893 -300  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230801 4497 4500 4421 4429 -67 818,049 3,007,037 -8,885  
Dec23 230801 4500 4500 4453 4458 -68 39 73,970 -35  
Mar24 230801 4491 4491 4491 4491 -66 0 14,396 +0  
Total Volume and Open Interest 818,088 3,111,614 -8,920  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230731 11346 11375 11313 11338 -17 22,245 140,671 -2,507  
Dec23 230731 11401 11401 11370 11375 -17 2 701 -3  
Mar24 230731 11328 11328 11328 11328 -16 0 94 +0  
Total Volume and Open Interest 22,247 141,466 -2,510  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230801 7687.50 7699.50 7633.50 7651.00 -38.00 87,186 556,819 -6,342  
Dec23 230801 7714.00 7714.00 7714.00 7714.00 -35.50 1 461 +1  
Mar24 230801 7757.00 7757.00 7757.00 7757.00 -40.50 0 261 +0  
Total Volume and Open Interest 87,187 558,535 -6,341  
SPI 200(SFE) Weekly Monthly
Sep23 230801 7352.0 7423.0 7345.0 7399.0 +41.0 43,784 258,749 -3,643  
Dec23 230801 7444.0 7444.0 7444.0 7444.0 +41.0 0 495 +0  
Mar24 230801 7377.0 7377.0 7377.0 7377.0 +41.0        
Total Volume and Open Interest 43,784 259,453 -3,643  
FTSE MIB(ISE)
Sep23 230801 29800.00 29910.00 29420.00 29510.00 -290.00 12,211 92,684 -1,054  
Dec23 230801 29620.00 29930.00 29550.00 29550.00 -287.00 15 732 +4  
Mar24 230801 29445.00 29445.00 29445.00 29445.00 -287.00        
Total Volume and Open Interest 12,226 93,416 -1,050  
KOSPI 200(KFE)
Sep23 230801 347.20 352.90 346.75 352.35 +5.10 218,331 280,150 -1,710  
Dec23 230801 349.50 354.80 349.50 354.30 +5.10 405 26,306 +499  
Mar24 230801 351.20 353.80 351.20 353.80 +6.00 66 16,527 -701  
Total Volume and Open Interest 218,802 347,041 -512  
GSCI(CME) Weekly Monthly
Aug23 230801 591.00 592.50 589.70 591.70 -2.85 47 590 -10  
Sep23 230801 594.20 594.20 587.25 594.20 -2.85        
Oct23 230801 596.70 596.70 596.70 596.70 +2.15        
Total Volume and Open Interest 47 590 -10  
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

Newsflash

Its stability & liquidity make it a trader’s dream. With 2025’s geopolitical storms brewing, MRCI’s Brent Oil Report shows you how to ride seasonal waves as you manage risk. Intrigued?