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 02, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug23 230802 1447.25 1447.25 1420.25 1429.75 -17.00 2,092 2,021 -558 Hover/Click
Sep23 230802 1386.75 1401.25 1362.25 1376.50 -10.25 19,509 51,765 -1,707 Hover/Click
Nov23 230802 1344.00 1354.00 1315.00 1321.25 -20.00 128,967 309,784 -5,267 Hover/Click
Jan24 230802 1350.75 1361.50 1323.75 1330.00 -19.75 23,988 70,373 -1,089 Hover/Click
Mar24 230802 1347.25 1357.75 1322.25 1329.25 -17.75 21,180 89,985 -822 Hover/Click
May24 230802 1347.75 1355.75 1322.50 1329.75 -16.00 15,367 61,449 +2,436 Hover/Click
Jul24 230802 1344.00 1351.50 1320.25 1327.75 -14.25 7,535 32,256 +2,177 Hover/Click
Aug24 230802 1322.25 1328.00 1300.50 1308.25 -12.50 386 1,598 +3 Hover/Click
Sep24 230802 1274.50 1283.50 1259.50 1266.00 -10.25 48 1,110 +15 Hover/Click
Nov24 230802 1259.50 1267.00 1243.00 1249.25 -8.75 2,273 17,680 +145 Hover/Click
Jan25 230802 1253.75 1253.75 1249.00 1253.75 -8.75 2 442 -2 Hover/Click
Mar25 230802 1242.50 1242.50 1241.25 1242.50 -9.25 0 10 +0 Hover/Click
May25 230802 1235.25 1235.25 1235.25 1235.25 -9.75 0 940 +0 Hover/Click
Jul25 230802 1237.25 1237.25 1237.25 1237.25 -9.75 0 84 +0 Hover/Click
Total Volume and Open Interest 221,353 639,859 -4,670  
Soybean Meal(CBOT) Weekly Monthly
Aug23 230802 456.10 458.60 447.50 451.80 -4.30 1,102 1,770 -663 Hover/Click
Sep23 230802 428.00 432.70 421.10 423.90 -4.20 25,117 88,080 -661 Hover/Click
Oct23 230802 403.50 408.60 395.70 398.40 -5.40 15,973 66,194 +1,126 Hover/Click
Dec23 230802 398.30 403.00 389.70 392.20 -6.10 53,772 206,601 +130 Hover/Click
Jan24 230802 393.40 397.50 384.80 387.30 -6.10 13,680 54,653 -895 Hover/Click
Mar24 230802 385.20 388.80 376.70 379.30 -5.90 7,494 33,693 +643 Hover/Click
May24 230802 379.30 382.90 371.10 373.60 -5.70 3,903 20,066 +701 Hover/Click
Jul24 230802 378.00 381.40 370.30 372.40 -5.60 1,590 10,466 +425 Hover/Click
Aug24 230802 375.30 376.90 367.20 369.10 -4.80 103 2,418 +7 Hover/Click
Sep24 230802 369.20 371.30 362.80 364.60 -4.20 87 1,774 +7 Hover/Click
Total Volume and Open Interest 123,121 489,771 +884  
Soybean Oil(CBOT) Weekly Monthly
Aug23 230802 67.33 67.70 66.79 67.31 +0.22 542 1,347 -393 Hover/Click
Sep23 230802 64.30 65.12 63.86 64.66 +0.27 27,057 83,507 -1,960 Hover/Click
Oct23 230802 62.00 62.52 61.34 62.06 +0.06 14,787 55,153 +1,679 Hover/Click
Dec23 230802 60.83 61.25 60.06 60.71 -0.11 51,511 191,307 +887 Hover/Click
Jan24 230802 60.71 60.81 59.69 60.27 -0.15 12,252 50,318 +1,955 Hover/Click
Mar24 230802 60.32 60.40 59.29 59.87 -0.13 9,521 36,821 -1,021 Hover/Click
May24 230802 60.01 60.04 58.95 59.57 -0.08 4,081 22,781 +246 Hover/Click
Jul24 230802 59.56 59.62 58.53 59.20 -0.06 2,726 22,257 +306 Hover/Click
Aug24 230802 58.18 58.92 57.97 58.52 -0.07 119 2,432 -28 Hover/Click
Sep24 230802 57.25 58.07 57.22 57.77 -0.11 63 1,771 -2 Hover/Click
Total Volume and Open Interest 123,254 475,393 +1,732  
Canola(WCE) Weekly Monthly
Nov23 230802 778.8 790.0 772.0 774.0 -5.1 22,123 149,708 +2,550 Hover/Click
Jan24 230802 782.4 794.5 776.3 778.3 -5.6 11,127 60,303 +4,002 Hover/Click
Mar24 230802 790.8 796.3 778.9 780.9 -5.0 1,590 19,725 -202 Hover/Click
May24 230802 792.7 793.3 777.2 779.3 -5.3 1,127 8,686 +478 Hover/Click
Jul24 230802 789.0 789.0 773.8 775.8 -5.2 766 3,160 -411 Hover/Click
Nov24 230802 736.5 741.0 735.3 735.3 -7.3 12 2,915 +10 Hover/Click
Total Volume and Open Interest 36,745 244,549 +6,427  
Corn(CBOT) Weekly Monthly
Sep23 230802 497.25 512.25 485.75 488.25 -8.75 116,230 377,090 +1,320 Hover/Click
Dec23 230802 507.25 523.25 497.50 500.50 -6.75 161,799 610,425 +6,555 Hover/Click
Mar24 230802 520.50 535.25 510.50 514.00 -5.75 31,459 134,689 +3,174 Hover/Click
May24 230802 527.75 542.50 518.25 522.25 -5.00 9,985 49,071 +2,445 Hover/Click
Jul24 230802 531.00 545.75 522.25 526.75 -4.00 10,401 69,470 -946 Hover/Click
Sep24 230802 517.25 527.75 509.75 515.25 -2.00 3,381 16,495 +1,318 Hover/Click
Dec24 230802 516.00 524.00 507.50 513.25 -2.00 6,914 56,133 -328 Hover/Click
Mar25 230802 527.75 531.50 516.25 521.75 -2.25 21 1,623 +10 Hover/Click
May25 230802 529.25 530.00 520.75 526.25 -2.25 0 101 +0 Hover/Click
Jul25 230802 530.00 534.50 523.75 528.00 -2.50 0 205 +0 Hover/Click
Total Volume and Open Interest 340,208 1,317,852 +13,554  
Wheat(CBOT) Weekly Monthly
Sep23 230802 654.50 684.00 636.00 640.00 -12.25 69,422 131,326 -132 Hover/Click
Dec23 230802 680.00 709.50 663.00 667.25 -11.00 42,325 109,534 +4,016 Hover/Click
Mar24 230802 704.75 730.50 686.00 691.25 -9.75 15,915 40,917 +1,735 Hover/Click
May24 230802 714.25 740.50 698.00 704.75 -8.50 6,491 14,873 +1,355 Hover/Click
Jul24 230802 723.75 743.25 702.50 709.25 -9.25 4,664 18,573 +202 Hover/Click
Sep24 230802 737.75 749.00 710.75 717.25 -9.50 898 2,456 +199 Hover/Click
Total Volume and Open Interest 140,394 324,589 +7,552  
Wheat(KCBT) Weekly Monthly
Sep23 230802 804.00 829.50 774.25 787.00 -17.50 29,274 70,221 -2,559 Hover/Click
Dec23 230802 817.75 841.75 789.50 801.00 -16.75 20,996 69,187 -1,397 Hover/Click
Mar24 230802 820.00 845.75 796.50 807.25 -15.00 10,826 34,023 +244 Hover/Click
May24 230802 825.00 844.00 797.00 807.75 -13.25 2,471 6,634 +742 Hover/Click
Jul24 230802 794.00 817.50 776.00 786.75 -12.25 784 4,384 +5 Hover/Click
Sep24 230802 802.00 815.00 777.00 786.75 -11.50 219 1,155 -40 Hover/Click
Dec24 230802 795.00 820.00 784.50 794.25 -10.00 52 838 +14 Hover/Click
Total Volume and Open Interest 64,622 186,603 -2,991  
Wheat(MGE) Weekly Monthly
Sep23 230802 854.75 873.00 837.25 849.00 -5.75 7,034 28,005 -227 Hover/Click
Dec23 230802 872.25 886.00 852.50 862.25 -7.25 4,037 16,978 +339 Hover/Click
Mar24 230802 881.50 893.00 862.75 871.00 -7.00 1,002 4,379 +111 Hover/Click
May24 230802 881.25 882.00 863.50 869.25 -6.25 129 406 -14 Hover/Click
Jul24 230802 850.00 856.25 850.00 856.25 -5.50 173 228 +51 Hover/Click
Sep24 230802 828.00 828.00 808.25 816.75 -6.00 114 403 -1 Hover/Click
Total Volume and Open Interest 12,489 50,505 +259  
Oats(CBOT) Weekly Monthly
Sep23 230802 434.75 441.50 434.25 434.25 -1.25 257 1,112 -107 Hover/Click
Dec23 230802 455.00 459.50 453.00 453.25 -1.25 360 3,079 +85 Hover/Click
Mar24 230802 472.00 472.00 469.00 469.00 +0.75 14 360 +0 Hover/Click
May24 230802 475.00 475.75 475.00 475.75 +1.25 0 32 +0 Hover/Click
Total Volume and Open Interest 632 4,598 -23  
Rough Rice(CBOT) Weekly Monthly
Sep23 230802 15.86 15.96 15.64 15.94 +0.09 879 7,968 -175 Hover/Click
Nov23 230802 15.99 16.16 15.89 16.14 +0.09 271 1,708 +128 Hover/Click
Jan24 230802 16.05 16.33 16.05 16.33 +0.09 7 162 +2 Hover/Click
Mar24 230802 16.40 16.40 16.40 16.40 +0.09 0 3 +0 Hover/Click
Total Volume and Open Interest 1,157 9,845 -45  
Live Cattle(CME) Weekly Monthly
Aug23 230802 179.350 179.535 177.800 178.035 -1.465 10,732 34,808 -3,511 Hover/Click
Oct23 230802 181.630 181.900 180.150 180.500 -1.330 31,850 137,663 +557 Hover/Click
Dec23 230802 185.600 185.800 184.250 184.600 -1.030 15,811 67,918 +1,060 Hover/Click
Feb24 230802 188.785 189.035 187.500 188.050 -0.735 10,465 33,021 +942 Hover/Click
Apr24 230802 191.035 191.450 189.500 190.200 -0.850 6,789 24,661 +1,223 Hover/Click
Jun24 230802 184.300 184.380 182.800 183.630 -0.670 3,151 16,939 +590 Hover/Click
Total Volume and Open Interest 79,180 320,998 +952  
Feeder Cattle(CME) Weekly Monthly
Aug23 230802 248.080 248.700 245.785 246.830 -1.655 3,915 11,707 -687 Hover/Click
Sep23 230802 251.900 252.200 249.100 250.100 -1.800 7,340 19,131 +703 Hover/Click
Oct23 230802 252.685 253.985 250.850 251.850 -1.550 4,188 10,317 +527 Hover/Click
Nov23 230802 253.450 254.550 251.550 252.580 -1.205 2,113 7,098 +318 Hover/Click
Jan24 230802 252.000 252.630 249.830 250.985 -0.950 1,200 6,331 +52 Hover/Click
Mar24 230802 251.985 253.350 250.435 251.750 -0.650 298 1,695 +14 Hover/Click
Apr24 230802 255.185 256.050 253.485 254.600 -0.585 137 937 +3 Hover/Click
Total Volume and Open Interest 19,382 58,200 +1,015  
Lean Hogs(CME) Weekly Monthly
Aug23 230802 103.830 104.130 102.250 102.680 -1.000 6,568 21,678 -1,629 Hover/Click
Oct23 230802 85.250 85.880 83.750 84.880 -0.770 27,302 85,432 +1,063 Hover/Click
Dec23 230802 76.900 77.200 75.630 76.880 -0.370 12,985 49,504 +1,862 Hover/Click
Feb24 230802 80.780 80.850 79.650 80.630 -0.300 10,044 27,764 +1,453 Hover/Click
Apr24 230802 84.900 84.900 83.800 84.750 -0.150 3,255 14,746 +224 Hover/Click
May24 230802 88.150 88.700 88.050 88.550 -0.300 68 687 +0  
Jun24 230802 94.850 95.050 93.980 94.780 -0.070 924 6,900 +123 Hover/Click
Jul24 230802 95.000 95.180 94.250 95.080 +0.080 313 1,557 +103 Hover/Click
Total Volume and Open Interest 61,891 209,937 +3,379  
Class III Milk(CME) Weekly Monthly
Aug23 230802 17.41 17.61 17.34 17.49 +0.04 769 4,899 -172 Hover/Click
Sep23 230802 17.39 17.76 17.36 17.53 unch 952 5,347 +236 Hover/Click
Oct23 230802 17.80 18.01 17.80 17.97 +0.08 202 2,806 +47 Hover/Click
Nov23 230802 18.03 18.32 18.03 18.22 -0.03 75 1,838 -10 Hover/Click
Dec23 230802 18.15 18.30 18.15 18.22 +0.04 129 1,645 +66 Hover/Click
Jan24 230802 18.11 18.11 18.11 18.11 unch 21 763 -1 Hover/Click
Feb24 230802 18.07 18.07 18.07 18.07 unch 16 648 +12 Hover/Click
Mar24 230802 18.15 18.15 18.15 18.15 unch 16 543 +8 Hover/Click
Apr24 230802 18.20 18.20 18.20 18.20 unch 26 345 +25 Hover/Click
May24 230802 18.27 18.27 18.27 18.27 unch 25 322 +25 Hover/Click
Jun24 230802 18.22 18.22 18.22 18.22 unch 37 379 +0 Hover/Click
Jul24 230802 18.32 18.32 18.32 18.32 unch 5 203 +5 Hover/Click
Aug24 230802 18.40 18.40 18.40 18.40 unch 5 240 +5 Hover/Click
Total Volume and Open Interest 2,298 20,525 -6,870  
Cocoa(ICE) Weekly Monthly
Sep23 230802 3538 3582 3530 3562 +19 29,107 122,697 -7,825 Hover/Click
Dec23 230802 3542 3566 3521 3551 +7 32,509 131,113 +4,611 Hover/Click
Mar24 230802 3519 3543 3502 3529 +5 10,383 59,435 +726 Hover/Click
May24 230802 3499 3515 3476 3503 +4 2,194 17,664 +301 Hover/Click
Jul24 230802 3472 3486 3450 3474 +2 508 12,276 +24 Hover/Click
Sep24 230802 3438 3449 3415 3439 +1 115 5,669 -16 Hover/Click
Dec24 230802 3394 3402 3369 3395 unch 18 1,683 -1 Hover/Click
Total Volume and Open Interest 74,849 350,955 -2,166  
Coffee "C"(ICE) Weekly Monthly
Sep23 230802 164.55 167.95 162.75 166.95 +2.40 20,153 81,737 -2,259 Hover/Click
Dec23 230802 164.20 167.30 162.70 166.35 +1.95 13,063 63,561 +924 Hover/Click
Mar24 230802 165.25 168.15 163.85 167.30 +1.75 4,851 25,719 +317 Hover/Click
May24 230802 166.20 168.85 164.70 168.05 +1.65 1,608 11,358 +332 Hover/Click
Jul24 230802 167.00 169.40 165.60 168.65 +1.60 419 5,179 -25 Hover/Click
Sep24 230802 167.80 169.95 166.95 169.45 +1.55 220 3,484 -17 Hover/Click
Total Volume and Open Interest 40,510 198,202 -701  
Orange Juice(ICE) Weekly Monthly
Sep23 230802 312.00 312.15 302.50 302.50 -10.00 312 7,898 -71 Hover/Click
Nov23 230802 298.20 298.20 288.80 288.80 -10.00 195 1,955 +70 Hover/Click
Jan24 230802 289.50 289.50 282.30 282.30 -7.75 54 584 +9 Hover/Click
Mar24 230802 280.60 280.60 277.20 277.20 -3.30 12 52 +8 Hover/Click
May24 230802 261.85 261.85 261.85 261.85 -2.70 1 14 +1 Hover/Click
Jul24 230802 256.05 256.05 256.05 256.05 -2.10       Hover/Click
Total Volume and Open Interest 574 10,503 +17  
Sugar #11(ICE) Weekly Monthly
Oct23 230802 24.39 24.61 24.09 24.20 -0.19 49,558 394,106 +8 Hover/Click
Mar24 230802 24.57 24.75 24.27 24.39 -0.18 25,359 236,302 +1,889 Hover/Click
May24 230802 23.19 23.36 22.90 23.05 -0.16 9,091 96,917 +864 Hover/Click
Jul24 230802 22.40 22.54 22.10 22.26 -0.15 4,738 95,659 +136 Hover/Click
Oct24 230802 21.90 21.97 21.56 21.72 -0.15 2,484 47,589 -212 Hover/Click
Mar25 230802 21.52 21.62 21.27 21.40 -0.15 671 24,591 -70 Hover/Click
May25 230802 20.14 20.16 19.92 19.99 -0.16 358 7,074 +139 Hover/Click
Jul25 230802 19.34 19.34 19.17 19.19 -0.15 143 7,835 -22 Hover/Click
Oct25 230802 19.10 19.10 18.96 18.98 -0.12 89 5,448 +2 Hover/Click
Total Volume and Open Interest 92,590 919,658 +2,793  
London Cocoa(LCE) Weekly Monthly
Sep23 230802 2710 2716 2668 2700 -3 11,150 68,933 -7,525 Hover/Click
Dec23 230802 2721 2731 2685 2717 +2 8,415 76,058 +990 Hover/Click
Mar24 230802 2671 2684 2640 2670 +4 5,040 110,321 +164 Hover/Click
May24 230802 2622 2640 2599 2626 +4 3,105 31,214 +628 Hover/Click
Jul24 230802 2580 2601 2559 2588 +5 1,397 21,530 +214 Hover/Click
Sep24 230802 2557 2578 2542 2564 +5 152 10,093 -20 Hover/Click
Dec24 230802 2520 2544 2520 2531 +5 37 6,171 +7 Hover/Click
Total Volume and Open Interest 29,306 325,910 -5,542  
London Sugar(LCE) Weekly Monthly
Oct23 230802 701.50 703.70 694.40 697.20 -2.50 6,392 38,718 +624 Hover/Click
Dec23 230802 686.30 689.80 681.60 683.70 -3.10 4,485 22,083 +195 Hover/Click
Mar24 230802 673.90 676.50 667.70 669.80 -3.90 3,434 11,876 +44 Hover/Click
May24 230802 656.80 659.40 651.80 654.00 -3.80 965 9,068 +239 Hover/Click
Aug24 230802 633.40 634.90 628.10 630.40 -3.80 172 2,969 +30 Hover/Click
Total Volume and Open Interest 15,515 89,337 +1,192  
Cotton(ICE) Weekly Monthly
Oct23 230802 85.83 85.87 84.80 85.08 -1.79 7 104 -2 Hover/Click
Dec23 230802 86.11 86.22 84.03 84.59 -1.63 20,014 139,025 +2,589 Hover/Click
Mar24 230802 86.23 86.30 84.21 84.75 -1.60 6,451 38,701 +1,417 Hover/Click
May24 230802 86.06 86.15 84.33 84.87 -1.48 2,030 10,835 +290 Hover/Click
Jul24 230802 85.51 85.63 83.95 84.52 -1.32 867 7,057 +226 Hover/Click
Oct24 230802 80.94 80.94 80.94 80.94 -1.05       Hover/Click
Total Volume and Open Interest 29,691 211,204 +4,624  
Crude Oil(NYM) Weekly Monthly
Sep23 230802 82.05 82.43 79.05 79.48 -1.89 307,859 345,150 -3,539 Hover/Click
Oct23 230802 81.54 81.95 78.68 79.13 -1.79 105,363 228,555 -2,228 Hover/Click
Nov23 230802 81.10 81.44 78.27 78.73 -1.73 64,660 135,511 +884 Hover/Click
Dec23 230802 80.60 80.92 77.85 78.32 -1.66 98,015 244,150 +218 Hover/Click
Jan24 230802 80.20 80.40 77.44 77.89 -1.59 26,834 73,992 +4,568 Hover/Click
Feb24 230802 79.80 79.80 77.00 77.46 -1.52 12,480 44,399 +74 Hover/Click
Mar24 230802 79.03 79.31 76.61 77.02 -1.49 17,145 62,691 +117 Hover/Click
Apr24 230802 78.68 78.68 76.25 76.59 -1.45 5,527 28,697 +383 Hover/Click
May24 230802 77.88 78.14 75.79 76.17 -1.41 4,205 26,730 +345 Hover/Click
Jun24 230802 77.68 77.84 75.30 75.73 -1.38 28,413 119,941 -1,208 Hover/Click
Jul24 230802 77.16 77.16 74.92 75.29 -1.34 2,729 23,357 -482 Hover/Click
Aug24 230802 76.63 76.63 74.58 74.85 -1.32 605 16,344 -69 Hover/Click
Sep24 230802 75.51 76.21 74.21 74.43 -1.32 3,916 39,655 -167 Hover/Click
Oct24 230802 74.03 75.46 74.03 74.03 -1.31 1,260 15,707 +306 Hover/Click
Nov24 230802 73.65 75.06 73.65 73.65 -1.30 691 18,616 +180 Hover/Click
Dec24 230802 74.98 75.17 72.90 73.28 -1.28 33,038 127,307 +827 Hover/Click
Total Volume and Open Interest 731,534 1,752,072 +2,003  
e-miNY Crude Oil(NYM)
Sep23 230802 82.150 82.450 79.075 79.500 -1.875 8,994 2,569 +166  
Oct23 230802 81.475 81.925 78.700 79.125 -1.800 645 670 +22  
Nov23 230802 81.300 81.425 78.300 78.725 -1.725 34 56 +5  
Dec23 230802 80.500 80.900 77.875 78.325 -1.650 79 341 +0  
Jan24 230802 77.625 80.350 77.475 77.900 -1.600 4 27 -1  
Feb24 230802 77.450 79.100 77.450 77.450 -1.550 0 16 +0  
Mar24 230802 78.800 79.025 76.800 77.025 -1.475 4 15 +1  
Apr24 230802 78.425 78.425 76.300 76.600 -1.450 12 8 +1  
May24 230802 76.175 77.700 76.175 76.175 -1.400 0 2 +0  
Jun24 230802 75.750 75.750 75.750 75.750 -1.350 0 28 +0  
Total Volume and Open Interest 9,795 3,806 +185  
NY Harbor ULSD(NYM) Weekly Monthly
Sep23 230802 306.48 308.74 296.78 300.43 -1.91 75,580 87,795 -3,743 Hover/Click
Oct23 230802 302.69 304.79 293.94 297.61 -1.34 54,107 50,777 +113 Hover/Click
Nov23 230802 296.74 299.30 289.61 292.84 -1.30 33,951 39,289 -522 Hover/Click
Dec23 230802 291.80 293.19 284.34 287.28 -1.51 37,210 49,847 +317 Hover/Click
Jan24 230802 287.93 289.25 280.99 283.44 -1.71 11,601 18,753 +683 Hover/Click
Feb24 230802 283.61 284.84 277.52 279.67 -1.79 6,543 9,837 -35 Hover/Click
Mar24 230802 278.15 280.73 273.38 275.25 -1.93 8,154 16,882 +751 Hover/Click
Apr24 230802 274.46 275.49 269.04 270.08 -2.18 3,424 9,413 +257 Hover/Click
May24 230802 271.17 271.29 265.62 266.40 -2.31 1,662 4,250 +62 Hover/Click
Jun24 230802 267.95 268.53 262.32 263.56 -2.29 3,450 16,870 -70 Hover/Click
Jul24 230802 266.32 266.64 260.69 262.18 -1.96 637 2,303 -5 Hover/Click
Aug24 230802 261.39 261.39 261.39 261.39 -1.46 432 1,605 +20 Hover/Click
Sep24 230802 260.62 262.36 259.83 260.62 -1.06 292 2,031 -16 Hover/Click
Oct24 230802 260.66 260.66 259.61 259.61 -1.05 82 946 -6 Hover/Click
Total Volume and Open Interest 238,660 327,559 -1,953  
RBOB Gasoline(NYM) Weekly Monthly
Sep23 230802 290.09 291.30 276.64 277.58 -9.72 62,863 123,600 -1,155 Hover/Click
Oct23 230802 263.20 264.73 252.43 253.59 -7.77 49,559 81,892 +1,957 Hover/Click
Nov23 230802 252.17 252.43 242.29 243.91 -5.96 25,512 39,904 +348 Hover/Click
Dec23 230802 243.49 243.53 234.59 236.56 -4.78 18,556 41,182 +2,485 Hover/Click
Jan24 230802 238.06 239.34 231.04 233.00 -4.32 9,655 29,477 +1,612 Hover/Click
Feb24 230802 237.07 237.41 230.37 232.40 -3.91 5,399 11,475 -564 Hover/Click
Mar24 230802 236.87 238.43 230.88 233.23 -3.62 3,856 13,904 +434 Hover/Click
Apr24 230802 256.13 256.22 250.44 251.86 -3.40 1,718 6,080 +337 Hover/Click
May24 230802 255.58 255.58 249.88 251.28 -3.26 769 2,116 +99 Hover/Click
Jun24 230802 253.35 253.47 247.11 249.05 -3.16 1,396 7,666 -18 Hover/Click
Total Volume and Open Interest 180,425 364,547 +5,631  
e-miNY RBOB Gasoline(NYM)
Sep23 230802 277.58 277.58 277.58 277.58 -9.72 2 2 +2  
Oct23 230802 253.59 253.59 253.59 253.59 -7.77        
Nov23 230802 243.91 243.91 243.91 243.91 -5.96        
Dec23 230802 236.56 236.56 236.56 236.56 -4.78        
Total Volume and Open Interest 2 2 +2  
Natural Gas(NYM) Weekly Monthly
Sep23 230802 2.578 2.581 2.457 2.477 -0.083 135,522 331,443 +3,720 Hover/Click
Oct23 230802 2.689 2.690 2.570 2.586 -0.086 46,736 110,708 +2,959 Hover/Click
Nov23 230802 3.088 3.090 2.989 2.998 -0.077 29,272 112,246 +4,272 Hover/Click
Dec23 230802 3.520 3.522 3.433 3.442 -0.065 15,720 55,569 +1,178 Hover/Click
Jan24 230802 3.731 3.735 3.655 3.668 -0.057 21,599 87,541 +980 Hover/Click
Feb24 230802 3.649 3.669 3.596 3.607 -0.052 6,621 38,459 +522 Hover/Click
Mar24 230802 3.397 3.399 3.332 3.346 -0.047 11,669 75,156 +1,413 Hover/Click
Apr24 230802 3.104 3.116 3.057 3.068 -0.044 12,323 68,673 +615 Hover/Click
May24 230802 3.091 3.101 3.044 3.058 -0.041 4,969 34,480 -371 Hover/Click
Jun24 230802 3.180 3.193 3.134 3.153 -0.036 2,136 16,831 +164 Hover/Click
Jul24 230802 3.283 3.295 3.236 3.259 -0.032 2,166 16,289 +767 Hover/Click
Aug24 230802 3.320 3.320 3.285 3.310 -0.028 1,429 15,016 +123 Hover/Click
Sep24 230802 3.306 3.317 3.258 3.290 -0.023 1,657 15,548 +163 Hover/Click
Oct24 230802 3.402 3.403 3.343 3.377 -0.021 2,100 38,416 +256 Hover/Click
Nov24 230802 3.722 3.747 3.705 3.738 -0.016 1,596 13,859 +124 Hover/Click
Dec24 230802 4.151 4.183 4.133 4.173 -0.006 1,187 18,812 +342 Hover/Click
Total Volume and Open Interest 299,998 1,206,160 +17,394  
Brent Crude Oil(ICE) Weekly Monthly
Oct23 230802 85.86 85.99 82.74 83.20 -1.71 297,771 563,614 -5,810 Hover/Click
Nov23 230802 85.34 85.50 82.37 82.81 -1.66 165,399 348,510 +10,580 Hover/Click
Dec23 230802 84.84 85.01 81.97 82.41 -1.61 163,308 316,037 +5,168 Hover/Click
Jan24 230802 84.35 84.51 81.56 81.99 -1.57 46,581 118,090 -1,001 Hover/Click
Feb24 230802 83.88 84.01 81.17 81.57 -1.52 33,177 104,709 +3,525 Hover/Click
Mar24 230802 83.40 83.53 80.74 81.16 -1.49 31,241 100,558 -1,067 Hover/Click
Apr24 230802 82.84 83.07 80.37 80.77 -1.46 12,266 36,679 +2,445 Hover/Click
May24 230802 82.40 82.63 79.99 80.39 -1.44 8,949 34,690 +157 Hover/Click
Jun24 230802 82.01 82.20 79.61 80.01 -1.41 40,317 115,653 +4,917 Hover/Click
Jul24 230802 81.63 81.63 79.23 79.64 -1.38 3,399 23,712 +687 Hover/Click
Aug24 230802 80.93 81.15 78.96 79.26 -1.37 2,851 19,351 -172 Hover/Click
Sep24 230802 80.69 80.82 78.52 78.89 -1.36 8,385 35,429 +5,648 Hover/Click
Oct24 230802 78.54 78.54 78.54 78.54 -1.34 1,818 15,805 +184 Hover/Click
Nov24 230802 78.97 79.00 78.18 78.18 -1.33 1,353 16,483 +698 Hover/Click
Total Volume and Open Interest 872,831 2,206,066 +26,583  
Gas Oil(ICE) Weekly Monthly
Aug23 230802 907.00 919.00 878.75 884.50 -27.00 39,900 79,555 -5,734 Hover/Click
Sep23 230802 891.00 901.50 864.25 869.75 -22.25 126,118 165,604 +7,192 Hover/Click
Oct23 230802 875.50 884.25 851.75 856.75 -18.50 106,591 100,544 +4,057 Hover/Click
Nov23 230802 856.75 863.75 834.75 839.50 -15.50 55,948 58,326 +209 Hover/Click
Dec23 230802 835.00 841.00 814.75 819.25 -12.75 89,291 102,100 +935 Hover/Click
Jan24 230802 822.50 828.75 804.00 808.50 -11.25 23,444 33,510 -49 Hover/Click
Feb24 230802 813.00 819.00 795.50 799.75 -10.00 10,897 27,842 +596 Hover/Click
Mar24 230802 804.75 809.50 787.25 791.25 -9.75 18,893 38,849 +2,286 Hover/Click
Apr24 230802 796.00 800.00 779.00 782.75 -9.75 4,449 15,493 +576 Hover/Click
May24 230802 787.50 791.75 771.50 775.25 -9.50 3,528 11,464 +1,424 Hover/Click
Total Volume and Open Interest 503,203 738,623 +11,531  
WTI Crude Oil(ICE) Weekly Monthly
Sep23 230802 82.24 82.42 79.06 79.49 -1.88 41,302 81,940 -5,773 Hover/Click
Oct23 230802 81.76 81.93 78.69 79.13 -1.79 54,288 77,951 -3,550 Hover/Click
Nov23 230802 81.23 81.31 78.38 78.73 -1.73 31,554 36,465 +1,582 Hover/Click
Dec23 230802 80.73 80.78 77.97 78.32 -1.66 28,870 111,016 +2,643 Hover/Click
Jan24 230802 79.80 79.97 77.48 77.89 -1.60 7,475 15,016 +340 Hover/Click
Feb24 230802 79.35 79.39 77.33 77.46 -1.53 2,484 9,620 +592 Hover/Click
Mar24 230802 78.87 78.87 76.70 77.02 -1.49 1,426 15,064 -189 Hover/Click
Apr24 230802 76.68 76.68 76.56 76.59 -1.45 309 7,508 +2 Hover/Click
May24 230802 76.17 76.17 76.17 76.17 -1.41 177 4,823 +87 Hover/Click
Jun24 230802 77.19 77.19 75.44 75.74 -1.37 6,879 40,921 -58 Hover/Click
Jul24 230802 75.29 75.29 75.29 75.29 -1.34 193 5,405 +56 Hover/Click
Aug24 230802 74.85 74.85 74.85 74.85 -1.32 64 4,659 +62 Hover/Click
Sep24 230802 74.43 74.43 74.43 74.43 -1.32 168 11,094 +64 Hover/Click
Oct24 230802 74.03 74.03 74.03 74.03 -1.31 50 2,486 +50 Hover/Click
Nov24 230802 73.65 73.65 73.65 73.65 -1.30 54 3,626 +51 Hover/Click
Dec24 230802 74.60 74.60 73.28 73.28 -1.28 7,068 42,757 +219 Hover/Click
Total Volume and Open Interest 185,053 521,014 -2,702  
US Dollar Index(ICE) Weekly Monthly
Sep23 230802 101.815 102.580 101.785 102.390 +0.305 14,725 30,910 +126 Hover/Click
Dec23 230802 101.455 102.210 101.455 102.035 +0.295 75 520 +7 Hover/Click
Mar24 230802 101.680 101.680 101.680 101.680 +0.295 0 4 +0 Hover/Click
Total Volume and Open Interest 14,800 31,435 +133  
Australian Dollar(CME) Weekly Monthly
Sep23 230802 66.32 66.41 65.38 65.56 -0.63 97,713 159,438 +13,245 Hover/Click
Dec23 230802 66.51 66.61 65.59 65.77 -0.63 235 1,081 +4 Hover/Click
Mar24 230802 66.63 66.63 65.80 65.95 -0.63 3 92 +0 Hover/Click
Total Volume and Open Interest 98,779 161,298 +13,643  
British Pound(CME) Weekly Monthly
Sep23 230802 127.85 128.08 126.83 127.22 -0.53 97,418 208,544 -3,776 Hover/Click
Dec23 230802 127.78 128.01 126.82 127.20 -0.52 286 11,225 +99 Hover/Click
Mar24 230802 127.97 127.97 126.78 127.16 -0.50 9 243 -1 Hover/Click
Total Volume and Open Interest 98,313 220,906 -3,867  
Canadian Dollar(CME) Weekly Monthly
Sep23 230802 75.39 75.44 74.93 74.98 -0.31 104,698 148,248 -3,091 Hover/Click
Dec23 230802 75.47 75.49 75.02 75.06 -0.31 160 3,703 +65 Hover/Click
Mar24 230802 75.14 75.14 75.12 75.14 -0.32 1 333 -1 Hover/Click
Jun24 230802 75.16 75.58 75.16 75.16 -0.32 1 76 +0 Hover/Click
Total Volume and Open Interest 104,883 152,606 -3,028  
Japanese Yen(CME) Weekly Monthly
Sep23 230802 70.54 70.82 70.21 70.31 +0.07 149,672 225,976 -1,128 Hover/Click
Dec23 230802 71.52 71.84 71.24 71.33 +0.06 487 1,994 -9 Hover/Click
Mar24 230802 72.37 72.86 72.25 72.41 +0.07 0 55 +0 Hover/Click
Total Volume and Open Interest 151,573 229,015 -1,127  
Swiss Franc(CME) Weekly Monthly
Sep23 230802 115.18 115.23 114.13 114.55 -0.22 16,101 42,966 +140 Hover/Click
Dec23 230802 115.85 116.35 115.28 115.69 -0.20 198 747 +9 Hover/Click
Mar24 230802 117.35 117.48 116.49 116.85 -0.21 3 128 -2 Hover/Click
Total Volume and Open Interest 16,302 43,983 +147  
EuroFX(CME) Weekly Monthly
Sep23 230802 110.40 110.43 109.43 109.68 -0.31 155,624 737,436 +6,746 Hover/Click
Dec23 230802 110.91 110.91 109.92 110.17 -0.31 790 9,407 +104 Hover/Click
Mar24 230802 111.17 111.25 110.48 110.72 -0.31 64 1,838 +22 Hover/Click
Total Volume and Open Interest 157,286 755,156 +6,503  
Mexican Peso(CME) Weekly Monthly
Sep23 230802 586.63 588.88 580.25 582.25 -5.50 47,470 236,375 -1,703 Hover/Click
Dec23 230802 572.38 578.38 571.25 572.38 -5.63 4 34 +1 Hover/Click
Total Volume and Open Interest 47,477 236,446 -1,703  
Brazilian Real(CME) Weekly Monthly
Sep23 230802 207.65 208.80 206.30 206.85 -0.50 8,706 44,895 -839 Hover/Click
Oct23 230802 206.85 207.05 205.45 205.95 -0.55 10 91 +6  
Nov23 230802 205.10 206.00 204.60 205.10 -0.50        
Dec23 230802 204.55 204.55 204.55 204.55 -0.30 1 2 +1 Hover/Click
Total Volume and Open Interest 8,717 44,988 -832  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230802 123~020 123~130 121~200 122~090 -0~220 385,474 1,290,562 +18,478 Hover/Click
Dec23 230802 123~150 123~190 121~280 122~170 -0~220 954 3,254 +373 Hover/Click
Mar24 230802 122~190 122~190 122~190 122~190 -0~220 0 2 +0 Hover/Click
Total Volume and Open Interest 386,428 1,293,818 +18,851  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230802 111~000 111~075 110~150 110~255 -0~025 1,523,937 4,812,113 +10,323 Hover/Click
Dec23 230802 111~200 111~245 110~315 111~105 -0~030 8,657 18,034 +2,518 Hover/Click
Mar24 230802 111~295 111~295 111~295 111~295 -0~030 0 9 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230802 106~196 106~262 106~116 106~184 +0~014 1,195,070 5,545,327 +40,017 Hover/Click
Dec23 230802 107~092 107~122 106~294 107~044 +0~012 4,692 12,149 +3,531 Hover/Click
Mar24 230802 107~250 107~250 107~250 107~250 +0~012       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230802 101~146 101~180 101~130 101~156 +0~015 419,616 3,633,761 +2,104 Hover/Click
Dec23 230802 102~000 102~014 101~282 101~312 +0~014 7 562 +0 Hover/Click
Mar24 230802 102~192 102~192 102~192 102~192 +0~014 0 2 +0 Hover/Click
Total Volume and Open Interest 419,623 3,634,325 +2,104  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230802 94.590 94.600 94.575 94.595 +0.005 149,209 1,132,706 +11,840  
Dec23 230802 94.625 94.650 94.615 94.640 +0.020 252,363 1,274,561 +5,048  
Mar24 230802 94.840 94.895 94.830 94.875 +0.045 208,040 878,577 +4,467  
Jun24 230802 95.155 95.235 95.145 95.205 +0.065 211,026 808,633 +5,563  
Sep24 230802 95.515 95.605 95.500 95.570 +0.070 161,632 751,009 +2,758  
Dec24 230802 95.840 95.930 95.815 95.890 +0.070 252,563 775,342 -14,269  
Mar25 230802 96.085 96.170 96.060 96.135 +0.065 244,396 567,175 +33,245  
Jun25 230802 96.255 96.330 96.220 96.300 +0.065 328,935 582,798 +72,537  
Sep25 230802 96.350 96.415 96.310 96.380 +0.055 211,418 443,908 +10,226  
Dec25 230802 96.425 96.475 96.365 96.425 +0.040 121,236 366,558 +17,166  
Mar26 230802 96.470 96.515 96.405 96.455 +0.020 70,941 262,336 +8,326  
Jun26 230802 96.510 96.545 96.435 96.475 +0.005 66,607 183,380 +984  
Sep26 230802 96.525 96.560 96.445 96.485 -0.005 34,925 158,022 +833  
Dec26 230802 96.550 96.565 96.445 96.485 -0.015 38,385 177,808 +1,870  
Mar27 230802 96.545 96.565 96.440 96.480 -0.020 28,808 125,287 +632  
Jun27 230802 96.545 96.560 96.425 96.465 -0.025 24,941 130,800 +1,314  
Sep27 230802 96.505 96.540 96.400 96.440 -0.030 21,844 92,235 +4,033  
Dec27 230802 96.480 96.500 96.360 96.405 -0.035 33,622 141,637 -1,233  
Total Volume and Open Interest 264,344 1,580,089 +16,372  
Ultra T-Bond(CBOT)
Sep23 230802 130~12 130~23 128~04 129~00 -1~08 232,966 1,542,698 +6,565  
Dec23 230802 130~30 132~16 130~02 130~28 -1~07 24 54 +14  
Mar24 230802 132~02 132~02 132~02 132~02 -1~07        
Total Volume and Open Interest 232,990 1,542,752 +6,579  
Ultra 10-Yr T-Note(CBOT)
Sep23 230802 116~090 116~170 115~130 115~280 -0~080 382,360 1,786,957 +711  
Dec23 230802 116~105 116~270 116~075 116~105 -0~080 0 2 +0  
Mar24 230802 116~035 116~035 116~035 116~035 -0~080        
Total Volume and Open Interest 382,360 1,786,959 +711  
30 Day Federal Funds(CBOT)
Aug23 230802 94.673 94.673 94.670 94.670 unch 22,464 389,881 -7,471  
Sep23 230802 94.660 94.660 94.650 94.655 unch 3,553 96,100 -254  
Oct23 230802 94.630 94.635 94.620 94.625 unch 47,904 306,698 +13,383  
Nov23 230802 94.580 94.595 94.575 94.585 +0.010 29,476 237,625 +3,527  
Dec23 230802 94.605 94.615 94.595 94.610 +0.010 8,868 71,025 -568  
Jan24 230802 94.620 94.635 94.605 94.625 +0.010 17,138 152,145 +2,949  
Total Volume and Open Interest 161,787 1,445,326 +14,076  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230802 146.96 146.96 146.63 146.67 -0.21 1,247 18,310 -396 Hover/Click
Dec23 230802 146.38 146.38 146.38 146.38 -0.21 0 1 +0 Hover/Click
Mar24 230802 146.38 146.38 146.38 146.38 -0.21       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Sep23 230802 132.82 133.76 132.46 132.74 +0.26 70,504 200,745 +3,191  
Dec23 230802 132.52 133.50 132.46 132.60 +0.26 34 273 +26  
Mar24 230802 132.24 132.24 132.24 132.24 +0.26        
Total Volume and Open Interest 70,538 201,018 +3,217  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230802 132.34 132.87 132.21 132.45 +0.23 540,220 1,206,385 -17,625 Hover/Click
Dec23 230802 131.98 132.29 131.92 131.93 +0.23 123 2,935 -23 Hover/Click
Mar24 230802 131.93 131.93 131.93 131.93 +0.23       Hover/Click
Total Volume and Open Interest 540,343 1,209,320 -17,648  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230802 115.68 115.95 115.60 115.80 +0.19 430,082 1,269,633 -28,220 Hover/Click
Dec23 230802 117.11 117.16 117.04 117.16 +0.20 1,687 4,224 +1,382 Hover/Click
Mar24 230802 116.80 116.80 116.80 116.80 +0.19       Hover/Click
Total Volume and Open Interest 431,769 1,273,857 -26,838  
Euro-Schatz(EUREX)
Sep23 230802 105.01 105.12 105.00 105.10 +0.10 344,786 1,854,854 -3,744  
Dec23 230802 105.46 105.46 105.46 105.46 +0.10 488 1,121 +488  
Mar24 230802 104.93 104.93 104.93 104.93 +0.10        
Total Volume and Open Interest 345,274 1,855,975 -3,256  
3-Mth Euribor(EUREX)
Sep23 230802 96.190 96.190 96.190 96.190 +0.010 0 69 +0  
Dec23 230802 96.145 96.145 96.145 96.145 +0.025 0 19 +0  
Mar24 230802 96.235 96.235 96.235 96.235 +0.035 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230802 95~09 95~11 94~23 95~00 -0~04 147,658 515,498 +5,709 Hover/Click
Dec23 230802 95~08 95~08 95~08 95~08 -0~03 0 2 +0 Hover/Click
Total Volume and Open Interest 147,658 515,500 +5,709  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep23 230802 96.175 96.190 96.170 96.190 +0.010 57,563 523,444 +4,786  
Dec23 230802 96.120 96.150 96.115 96.145 +0.030 88,432 510,544 +2,291  
Mar24 230802 96.205 96.240 96.195 96.235 +0.040 67,304 468,532 -2,874  
Total Volume and Open Interest 635,038 3,621,610 -6,242  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230802 95.75 95.77 95.73 95.77 +0.02 54,353 232,243 +3,526  
Dec23 230802 95.63 95.66 95.59 95.65 +0.02 45,179 211,308 +14,560  
Mar24 230802 95.62 95.64 95.56 95.64 +0.02 29,387 150,517 +5,941  
Jun24 230802 95.67 95.69 95.60 95.69 +0.03 14,016 126,115 +2,252  
Sep24 230802 95.78 95.82 95.72 95.81 +0.03 16,965 100,304 +1,764  
Dec24 230802 95.92 95.96 95.86 95.96 +0.04 12,457 67,610 -556  
Mar25 230802 96.04 96.06 95.96 96.06 +0.03 5,935 38,662 +201  
Jun25 230802 96.11 96.14 96.04 96.14 +0.03 3,845 29,403 +1,063  
Sep25 230802 96.18 96.19 96.12 96.19 +0.02 285 1,158 +105  
Dec25 230802 96.21 96.22 96.21 96.22 +0.02 0 821 +0  
Total Volume and Open Interest 182,422 959,796 +28,856  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230802 96.03 96.05 95.94 95.98 -0.05 132,281 1,006,129 -3,882  
Dec23 230802 95.98 95.98 95.98 95.98 -0.05        
Total Volume and Open Interest 132,281 1,006,129 -3,882  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230802 96.24 96.27 96.20 96.25 -0.01 180,397 787,330 +3,818  
Dec23 230802 96.25 96.25 96.25 96.25 -0.01        
Total Volume and Open Interest 180,397 787,330 +3,818  
Gold(CMX) Weekly Monthly
Aug23 230802 1948.4 1953.6 1933.2 1937.4 -3.3 688 3,492 -851 Hover/Click
Oct23 230802 1967.8 1972.4 1949.6 1955.5 -3.7 7,511 32,510 +881 Hover/Click
Dec23 230802 1988.9 1992.2 1969.1 1975.0 -3.8 167,756 374,948 -5,971 Hover/Click
Feb24 230802 2009.3 2012.4 1989.6 1995.5 -3.9 2,078 15,039 +797 Hover/Click
Apr24 230802 2028.7 2032.2 2011.2 2015.1 -4.1 361 6,707 +32 Hover/Click
Jun24 230802 2048.0 2048.1 2031.3 2034.5 -4.0 59 2,550 -15 Hover/Click
Aug24 230802 2064.1 2064.1 2049.5 2053.4 -3.7 27 599 +9 Hover/Click
Oct24 230802 2081.3 2081.3 2070.3 2070.3 -3.6 3 46 +2 Hover/Click
Dec24 230802 2099.9 2100.2 2083.5 2085.5 -3.5 6 823 -2 Hover/Click
Feb25 230802 2101.3 2101.3 2101.3 2101.3 -3.5 0 1 +0 Hover/Click
Apr25 230802 2120.5 2120.5 2120.5 2120.5 -3.5       Hover/Click
Jun25 230802 2127.3 2127.3 2127.3 2127.3 -3.5 0 290 +0 Hover/Click
Total Volume and Open Interest 180,042 439,383 -5,203  
Silver(CMX) Weekly Monthly
Sep23 230802 2448.0 2463.0 2376.0 2387.2 -45.4 52,950 112,212 -1,796 Hover/Click
Dec23 230802 2485.0 2498.5 2412.0 2423.4 -45.4 4,323 26,689 +1,204 Hover/Click
Mar24 230802 2523.5 2531.0 2453.5 2461.0 -45.4 483 3,728 +98 Hover/Click
May24 230802 2538.5 2553.5 2482.5 2485.7 -44.6 77 814 -8 Hover/Click
Jul24 230802 2508.7 2508.7 2508.7 2508.7 -44.6 41 355 +28 Hover/Click
Sep24 230802 2531.7 2531.7 2531.7 2531.7 -44.6 8 14 +2 Hover/Click
Dec24 230802 2562.0 2562.0 2562.0 2562.0 -44.4 6 21 +1 Hover/Click
Total Volume and Open Interest 57,976 144,138 -670  
Platinum(NYMEX) Weekly Monthly
Oct23 230802 939.8 943.9 925.7 930.4 -10.0 23,363 63,524 +915 Hover/Click
Jan24 230802 948.8 949.2 933.4 937.8 -9.7 1,296 4,849 +170 Hover/Click
Apr24 230802 948.0 952.8 942.5 945.7 -9.9 204 450 +72 Hover/Click
Jul24 230802 951.8 951.8 951.8 951.8 -9.8 9 44 +3 Hover/Click
Total Volume and Open Interest 24,872 68,875 +1,158  
Palladium(NYMEX) Weekly Monthly
Sep23 230802 1242.00 1253.50 1223.00 1241.80 +4.70 3,167 15,478 -32 Hover/Click
Dec23 230802 1249.00 1259.00 1240.50 1250.60 +3.30 670 3,163 +268 Hover/Click
Mar24 230802 1250.00 1262.60 1250.00 1262.60 +3.40 30 63 -23 Hover/Click
Total Volume and Open Interest 3,867 18,706 +213  
Copper(CMX) Weekly Monthly
Sep23 230802 391.00 392.10 383.40 384.35 -6.50 109,742 119,006 -5,296 Hover/Click
Dec23 230802 393.05 394.25 385.90 386.70 -6.30 24,003 72,831 +720 Hover/Click
Mar24 230802 394.70 395.65 387.80 388.70 -6.05 3,742 29,038 +274 Hover/Click
May24 230802 393.15 396.45 389.25 389.75 -5.85 614 6,642 -17 Hover/Click
Jul24 230802 395.50 396.90 390.40 390.50 -5.50 276 1,763 +0 Hover/Click
Total Volume and Open Interest 140,381 236,399 -4,400  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230802 35650 35728 35333 35403 -354 125,388 112,504 +2,710 Hover/Click
Dec23 230802 35965 36060 35684 35739 -353 58 522 +1 Hover/Click
Mar24 230802 36060 36060 35966 35966 -345 1 11 +0 Hover/Click
Jun24 230802 36031 36031 36031 36031 -345 0 2 +0 Hover/Click
Total Volume and Open Interest 125,447 113,039 +2,711  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep23 230802 35684 35727 35333 35403 -354 59,827 26,060 +724 Hover/Click
Dec23 230802 36027 36071 35671 35739 -353 371 899 +39 Hover/Click
Mar24 230802 36188 36188 35966 35966 -345 1 12 +1 Hover/Click
Jun24 230802 36031 36031 36031 36031 -345       Hover/Click
Total Volume and Open Interest 60,199 26,971 +764  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230802 4580.00 4593.50 4527.75 4537.25 -64.00 1,212,261 2,212,364 +8,497 Hover/Click
Dec23 230802 4639.75 4644.75 4579.25 4588.25 -64.75 3,626 23,639 -1,286 Hover/Click
Mar24 230802 4689.75 4698.25 4634.25 4642.00 -65.25 84 2,464 +1 Hover/Click
Jun24 230802 4694.25 4694.25 4694.25 4694.25 -67.25 83 1,188 +0 Hover/Click
Total Volume and Open Interest 1,216,054 2,241,749 +7,212  
e-Micro S&P 500(CME) Weekly Monthly
Sep23 230802 4584.75 4593.50 4527.75 4537.25 -64.00 629,398 214,702 +125 Hover/Click
Dec23 230802 4641.25 4645.50 4578.50 4588.25 -64.75 1,900 2,726 +143 Hover/Click
Mar24 230802 4693.75 4697.00 4633.75 4642.00 -65.25 49 307 -8 Hover/Click
Jun24 230802 4694.25 4694.25 4694.25 4694.25 -67.25 1 58 -1 Hover/Click
Total Volume and Open Interest 631,348 217,798 +259  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230802 15757.00 15789.75 15414.00 15473.00 -344.25 529,660 254,328 +2,413 Hover/Click
Dec23 230802 15970.00 15989.50 15612.00 15671.25 -347.00 668 8,421 -17 Hover/Click
Mar24 230802 16105.00 16191.25 15827.50 15881.00 -345.00 3 33 -1 Hover/Click
Total Volume and Open Interest 530,333 262,908 +2,393  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep23 230802 15769.50 15790.00 15413.25 15473.00 -344.25 891,307 132,751 +3,469 Hover/Click
Dec23 230802 15967.00 15990.00 15612.50 15671.25 -347.00 2,351 3,389 +42 Hover/Click
Mar24 230802 16174.50 16179.50 15829.00 15881.00 -345.00 8 60 +1 Hover/Click
Total Volume and Open Interest 893,668 136,237 +3,513  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230802 2716.90 2728.30 2693.70 2704.00 -31.20 9,299 39,112 +106 Hover/Click
Dec23 230802 2722.40 2722.40 2722.40 2722.40 -29.70       Hover/Click
Mar24 230802 2742.50 2742.50 2742.50 2742.50 -29.90       Hover/Click
Total Volume and Open Interest 9,299 39,112 +106  
Volatility Index(CBOE)
Aug23 230802 15.50 17.20 15.35 16.70 +1.63 64,717 164,161 -4,878  
Sep23 230802 16.75 18.21 16.71 17.76 +1.19 45,016 117,664 +5,851  
Oct23 230802 17.60 18.80 17.58 18.38 +0.88 11,636 40,864 +246  
Nov23 230802 18.05 19.08 18.03 18.70 +0.74 3,882 25,210 +222  
Total Volume and Open Interest 137,552 400,082 +2,997  
S & P 600(CME)
Sep23 230802 1271.90 1271.90 1262.50 1271.90 -10.70 0 537 +0  
Dec23 230802 1285.50 1285.50 1285.50 1285.50 -10.80        
Total Volume and Open Interest 0 537 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230802 1994.50 1999.30 1966.00 1976.60 -27.40 172,396 513,435 -9,865 Hover/Click
Dec23 230802 2012.50 2019.30 1987.30 1997.10 -27.50 353 2,254 +193 Hover/Click
Mar24 230802 2016.30 2016.30 2010.60 2016.30 -27.20 0 16 +0 Hover/Click
Total Volume and Open Interest 172,749 515,705 -9,672  
e-Micro Russell 2000(CME) Weekly Monthly
Sep23 230802 1997.00 1999.40 1966.00 1976.60 -27.40 66,907 19,825 +1,335 Hover/Click
Dec23 230802 2020.50 2020.50 1987.00 1997.10 -27.50 218 459 +1 Hover/Click
Mar24 230802 2016.30 2016.30 2016.30 2016.30 -27.20 0 2 +0 Hover/Click
Total Volume and Open Interest 67,125 20,288 +1,336  
Nikkei 225(CME)
Sep23 230802 33225 33225 32275 32380 -845 4,422 16,402 -99  
Dec23 230802 32975 33035 32175 32205 -915 10 52 -2  
Total Volume and Open Interest 4,432 16,454 -101  
Nikkei 225(SGX) Weekly Monthly
Sep23 230802 33400 33410 32565 32565 -825 38,633 130,165 +1,566  
Dec23 230802 33150 33150 32335 32335 -825 21 9,448 +16  
Mar24 230802 32275 32275 32275 32275 -820 0 581 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Sep23 230802 33390 33400 32585 32610 -800 683,291 399,076 -4,407  
Dec23 230802 33150 33165 32360 32360 -800 24,491 15,997 -237  
Mar24 230802 33075 33080 32295 32310 -800 1,688 3,537 -102  
Total Volume and Open Interest 739,901 501,724 +7,594  
Nikkei 225(JPX)
Sep23 230802 33390 33390 32590 32610 -800 50,902 206,739 +253  
Dec23 230802 33150 33160 32360 32360 -800 1,334 43,816 +1,683  
Mar24 230802 33110 33110 32310 32310 -800 8 4,890 +270  
Total Volume and Open Interest 52,261 302,862 +2,220  
Nikkei 225(CME) Yen
Sep23 230802 33185 33190 32250 32345 -855 18,566 50,852 -679  
Dec23 230802 32775 32775 32050 32115 -855 15 24 -7  
Mar24 230802 32065 32065 32065 32065 -855        
Total Volume and Open Interest 18,581 50,879 -686  
Nikkei 225(CME) e-Mini Yen
Sep23 230802 32345 32345 32345 32345 -855        
Dec23 230802 32115 32115 32115 32115 -855        
Mar24 230802 32065 32065 32065 32065 -855        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug23 230802 7370.0 7391.0 7298.5 7326.0 -95.0 51,660 196,638 -2,176  
Sep23 230802 7348.0 7383.0 7331.0 7348.0 -96.0 33 5,772 +22  
Oct23 230802 7367.0 7367.0 7367.0 7367.0 -96.0        
Dec23 230802 7435.0 7435.0 7399.0 7399.0 -96.0 0 2 +0  
Mar24 230802 7465.0 7465.0 7465.0 7465.0 -98.0        
Jun24 230802 7373.5 7373.5 7373.5 7373.5 -95.0        
Total Volume and Open Interest 51,693 202,413 -2,154  
Hang Seng Index(HKFE) Weekly Monthly
Aug23 230802 20010 20090 19485 19527 -501 134,413 96,110 -1,705  
Sep23 230802 19989 20030 19501 19537 -498 1,319 9,596 -65  
Oct23 230802 19585 19585 19585 19585 -502 0 1 +0  
Total Volume and Open Interest 136,008 117,201 -1,801  
DAX(EUREX) Weekly Monthly
Sep23 230802 16274.0 16305.0 16029.0 16086.0 -259.0 54,906 70,056 +2,179  
Dec23 230802 16262.0 16263.0 16192.0 16238.0 -262.0 24 101 +0  
Mar24 230802 16402.0 16402.0 16402.0 16402.0 -265.0 0 6 +0  
Total Volume and Open Interest 54,930 70,163 +2,179  
Mini-DAX(EUREX)
Sep23 230802 16289.0 16305.0 16030.0 16086.0 -259.0 38,219 12,330 +572  
Dec23 230802 16439.0 16439.0 16190.0 16238.0 -262.0 35 113 -19  
Mar24 230802 16402.0 16402.0 16402.0 16402.0 -265.0 0 3 +0  
Total Volume and Open Interest 38,254 12,446 +553  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230802 4418 4424 4340 4350 -79 893,344 2,985,851 -21,186  
Dec23 230802 4408 4421 4377 4378 -80 51 74,002 +32  
Mar24 230802 4410 4410 4410 4410 -81 0 14,396 +0  
Total Volume and Open Interest 893,395 3,090,460 -21,154  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230802 11216 11269 11151 11219 -119 18,677 139,619 -1,052  
Dec23 230802 11330 11330 11233 11257 -118 3 694 -7  
Mar24 230802 11205 11205 11205 11205 -123 0 94 +0  
Total Volume and Open Interest 18,680 140,407 -1,059  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230802 7641.50 7644.00 7502.50 7532.50 -118.50 85,242 556,024 -795  
Dec23 230802 7638.00 7649.00 7570.00 7595.50 -118.50 0 461 +0  
Mar24 230802 7638.50 7638.50 7638.50 7638.50 -118.50 0 261 +0  
Total Volume and Open Interest 85,242 557,740 -795  
SPI 200(SFE) Weekly Monthly
Sep23 230802 7397.0 7409.0 7286.0 7299.0 -100.0 33,892 260,026 +1,277  
Dec23 230802 7344.0 7344.0 7344.0 7344.0 -100.0 0 495 +0  
Mar24 230802 7277.0 7277.0 7277.0 7277.0 -100.0        
Total Volume and Open Interest 33,926 260,754 +1,301  
FTSE MIB(ISE)
Sep23 230802 29305.00 29330.00 28950.00 29102.00 -408.00 15,611 95,119 +2,435  
Dec23 230802 29200.00 29370.00 29070.00 29147.00 -403.00 18 748 +16  
Mar24 230802 29042.00 29042.00 29042.00 29042.00 -403.00        
Total Volume and Open Interest 15,629 95,867 +2,451  
KOSPI 200(KFE)
Sep23 230802 350.60 351.05 344.45 344.80 -7.55 244,033 285,049 +4,899  
Dec23 230802 353.35 353.35 346.50 346.95 -7.35 751 26,371 +65  
Mar24 230802 351.05 351.65 346.00 346.80 -7.00 14 16,777 +250  
Total Volume and Open Interest 244,800 352,507 +5,466  
GSCI(CME) Weekly Monthly
Aug23 230802 587.15 594.10 580.05 587.15 -4.55 12 587 -3  
Sep23 230802 589.65 589.65 578.40 589.65 -4.55        
Oct23 230802 587.15 587.15 587.15 587.15 -9.55        
Total Volume and Open Interest 12 587 -3  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!