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 03, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug23 230803 1431.00 1445.00 1424.75 1428.75 -1.00 744 1,603 -418 Hover/Click
Sep23 230803 1376.00 1397.50 1375.75 1382.00 +5.50 16,640 51,053 -712 Hover/Click
Nov23 230803 1321.50 1337.25 1318.50 1325.25 +4.00 123,788 309,829 +45 Hover/Click
Jan24 230803 1330.25 1346.00 1327.25 1334.25 +4.25 26,378 69,732 -641 Hover/Click
Mar24 230803 1329.00 1344.25 1326.00 1333.00 +3.75 17,367 89,583 -402 Hover/Click
May24 230803 1329.75 1344.50 1327.00 1334.00 +4.25 12,227 62,109 +660 Hover/Click
Jul24 230803 1328.00 1341.75 1325.25 1332.00 +4.25 6,928 33,279 +1,023 Hover/Click
Aug24 230803 1306.75 1321.50 1305.75 1313.25 +5.00 289 1,599 +1 Hover/Click
Sep24 230803 1269.50 1277.75 1268.00 1271.50 +5.50 96 1,115 +5 Hover/Click
Nov24 230803 1249.75 1261.00 1246.25 1254.25 +5.00 1,792 17,960 +280 Hover/Click
Jan25 230803 1258.50 1264.25 1258.50 1258.50 +4.75 6 436 -6 Hover/Click
Mar25 230803 1246.25 1246.25 1246.25 1246.25 +3.75 0 10 +0 Hover/Click
May25 230803 1239.50 1239.50 1239.50 1239.50 +4.25 0 940 +0 Hover/Click
Jul25 230803 1241.25 1241.25 1241.25 1241.25 +4.00 0 84 +0 Hover/Click
Total Volume and Open Interest 206,257 639,695 -164  
Soybean Meal(CBOT) Weekly Monthly
Aug23 230803 451.80 461.70 449.00 451.20 -0.60 690 1,317 -453 Hover/Click
Sep23 230803 424.70 434.80 424.10 427.10 +3.20 23,522 85,805 -2,275 Hover/Click
Oct23 230803 399.20 409.60 398.70 404.40 +6.00 15,122 64,804 -1,390 Hover/Click
Dec23 230803 393.70 403.20 392.40 398.50 +6.30 51,613 206,441 -160 Hover/Click
Jan24 230803 389.30 397.40 387.70 392.90 +5.60 13,788 55,933 +1,280 Hover/Click
Mar24 230803 380.70 388.60 379.70 383.90 +4.60 7,122 34,100 +407 Hover/Click
May24 230803 374.90 382.60 374.10 377.90 +4.30 3,971 20,711 +645 Hover/Click
Jul24 230803 374.40 381.20 373.10 376.90 +4.50 3,041 11,064 +598 Hover/Click
Aug24 230803 370.80 377.60 369.70 373.50 +4.40 335 2,465 +47 Hover/Click
Sep24 230803 366.80 372.80 365.50 368.80 +4.20 310 1,827 +53 Hover/Click
Total Volume and Open Interest 120,158 488,726 -1,045  
Soybean Oil(CBOT) Weekly Monthly
Aug23 230803 67.03 67.03 66.33 66.99 -0.32 301 1,042 -305 Hover/Click
Sep23 230803 64.70 64.75 63.55 64.04 -0.62 18,759 82,522 -985 Hover/Click
Oct23 230803 62.02 62.11 60.88 61.43 -0.63 10,699 54,947 -206 Hover/Click
Dec23 230803 60.68 60.74 59.44 60.04 -0.67 44,387 192,889 +1,582 Hover/Click
Jan24 230803 60.30 60.30 59.04 59.63 -0.64 13,034 52,031 +1,713 Hover/Click
Mar24 230803 59.74 59.89 58.70 59.27 -0.60 8,895 37,031 +210 Hover/Click
May24 230803 59.35 59.55 58.43 58.97 -0.60 4,462 23,109 +328 Hover/Click
Jul24 230803 59.04 59.20 58.04 58.57 -0.63 2,580 22,459 +202 Hover/Click
Aug24 230803 57.76 57.94 57.73 57.90 -0.62 110 2,432 +0 Hover/Click
Sep24 230803 57.09 57.60 56.71 57.16 -0.61 168 1,771 +0 Hover/Click
Total Volume and Open Interest 103,763 478,079 +2,686  
Canola(WCE) Weekly Monthly
Nov23 230803 772.9 788.4 772.0 780.9 +6.9 15,337 149,183 -525 Hover/Click
Jan24 230803 778.0 792.1 776.1 784.2 +5.9 6,887 61,317 +1,014 Hover/Click
Mar24 230803 782.0 793.5 778.6 785.6 +4.7 1,569 20,042 +317 Hover/Click
May24 230803 779.3 790.8 778.6 783.5 +4.2 337 8,805 +119 Hover/Click
Jul24 230803 775.9 786.5 774.0 779.5 +3.7 747 3,070 -90 Hover/Click
Nov24 230803 735.3 745.3 735.3 743.0 +7.7 89 2,922 +7 Hover/Click
Total Volume and Open Interest 24,967 245,391 +842  
Corn(CBOT) Weekly Monthly
Sep23 230803 486.25 489.75 480.25 480.75 -7.50 158,406 368,394 -8,696 Hover/Click
Dec23 230803 499.00 502.75 493.00 493.50 -7.00 239,214 595,118 -15,307 Hover/Click
Mar24 230803 512.75 516.25 506.50 507.25 -6.75 55,637 136,398 +1,709 Hover/Click
May24 230803 522.25 524.00 514.75 515.50 -6.75 17,255 51,155 +2,084 Hover/Click
Jul24 230803 525.25 528.50 519.25 520.25 -6.50 26,735 69,712 +242 Hover/Click
Sep24 230803 513.50 517.25 510.00 511.25 -4.00 11,681 19,678 +3,183 Hover/Click
Dec24 230803 511.50 514.75 508.50 510.00 -3.25 12,570 55,710 -423 Hover/Click
Mar25 230803 519.50 523.25 518.00 519.00 -2.75 61 1,625 +2 Hover/Click
May25 230803 524.75 524.75 522.75 523.50 -2.75 10 99 -2 Hover/Click
Jul25 230803 524.75 525.00 524.25 525.00 -3.00 41 207 +2 Hover/Click
Total Volume and Open Interest 521,681 1,300,649 -17,203  
Wheat(CBOT) Weekly Monthly
Sep23 230803 639.25 648.25 626.25 627.00 -13.00 90,376 132,801 +1,475 Hover/Click
Dec23 230803 667.00 675.50 654.25 655.00 -12.25 48,744 111,884 +2,350 Hover/Click
Mar24 230803 691.00 698.50 680.00 681.75 -9.50 16,035 41,100 +183 Hover/Click
May24 230803 704.75 710.75 694.75 697.25 -7.50 7,623 15,682 +809 Hover/Click
Jul24 230803 706.25 714.75 701.50 704.50 -4.75 3,941 18,790 +217 Hover/Click
Sep24 230803 719.00 722.50 710.75 713.50 -3.75 422 2,463 +7 Hover/Click
Total Volume and Open Interest 167,661 329,677 +5,088  
Wheat(KCBT) Weekly Monthly
Sep23 230803 787.00 794.25 763.75 767.50 -19.50 32,751 69,374 -847 Hover/Click
Dec23 230803 802.00 808.50 780.75 782.00 -19.00 21,914 69,274 +87 Hover/Click
Mar24 230803 807.50 814.50 788.00 789.25 -18.00 9,195 33,828 -195 Hover/Click
May24 230803 807.50 814.75 789.25 791.00 -16.75 2,535 6,771 +137 Hover/Click
Jul24 230803 785.50 792.25 772.00 775.50 -11.25 1,332 4,500 +116 Hover/Click
Sep24 230803 782.25 791.25 774.25 776.50 -10.25 169 1,164 +9 Hover/Click
Dec24 230803 790.25 797.75 782.25 784.25 -10.00 84 839 +1 Hover/Click
Total Volume and Open Interest 67,980 185,911 -692  
Wheat(MGE) Weekly Monthly
Sep23 230803 849.00 858.50 833.00 833.50 -15.50 6,974 28,001 -4 Hover/Click
Dec23 230803 863.25 873.00 847.00 847.50 -14.75 3,749 17,101 +123 Hover/Click
Mar24 230803 874.25 879.50 858.00 858.75 -12.25 731 4,574 +195 Hover/Click
May24 230803 865.50 869.00 858.50 858.50 -10.75 144 465 +59 Hover/Click
Jul24 230803 850.00 859.00 847.75 847.75 -8.50 71 239 +11 Hover/Click
Sep24 230803 813.00 815.00 810.75 810.75 -6.00 76 404 +1 Hover/Click
Total Volume and Open Interest 11,755 50,900 +395  
Oats(CBOT) Weekly Monthly
Sep23 230803 430.50 438.00 418.75 424.50 -9.75 119 1,043 -69 Hover/Click
Dec23 230803 452.50 456.75 438.50 444.00 -9.25 296 3,085 +6 Hover/Click
Mar24 230803 467.75 472.00 460.50 460.50 -8.50 14 366 +6 Hover/Click
May24 230803 475.00 475.00 461.50 465.50 -10.25 2 34 +2 Hover/Click
Total Volume and Open Interest 431 4,543 -55  
Rough Rice(CBOT) Weekly Monthly
Sep23 230803 15.94 16.18 15.88 16.08 +0.14 270 7,895 -73 Hover/Click
Nov23 230803 16.16 16.36 16.11 16.26 +0.12 95 1,771 +63 Hover/Click
Jan24 230803 16.46 16.51 16.25 16.43 +0.10 8 162 +0 Hover/Click
Mar24 230803 16.50 16.50 16.50 16.50 +0.10 0 3 +0 Hover/Click
Total Volume and Open Interest 373 9,835 -10  
Live Cattle(CME) Weekly Monthly
Aug23 230803 178.000 178.830 177.630 178.500 +0.465 10,572 31,953 -2,855 Hover/Click
Oct23 230803 180.400 181.650 180.080 181.300 +0.800 24,356 137,224 -439 Hover/Click
Dec23 230803 184.435 185.850 184.300 185.550 +0.950 12,189 69,918 +2,000 Hover/Click
Feb24 230803 188.035 189.400 187.850 189.200 +1.150 8,470 32,279 -742 Hover/Click
Apr24 230803 190.200 191.500 189.985 191.380 +1.180 5,236 24,804 +143 Hover/Click
Jun24 230803 183.800 184.830 183.400 184.450 +0.820 2,330 16,879 -60 Hover/Click
Total Volume and Open Interest 63,570 319,125 -1,873  
Feeder Cattle(CME) Weekly Monthly
Aug23 230803 246.830 248.050 246.150 247.950 +1.120 3,006 10,933 -774 Hover/Click
Sep23 230803 250.435 251.800 249.650 251.650 +1.550 6,447 19,129 -2 Hover/Click
Oct23 230803 251.830 253.600 251.400 253.435 +1.585 4,312 10,788 +471 Hover/Click
Nov23 230803 252.535 254.350 252.150 254.130 +1.550 1,822 7,069 -29 Hover/Click
Jan24 230803 250.880 252.750 250.630 252.550 +1.565 1,174 6,386 +55 Hover/Click
Mar24 230803 251.700 253.250 251.300 253.185 +1.435 744 1,900 +205 Hover/Click
Apr24 230803 254.330 255.900 254.080 255.785 +1.185 169 919 -18 Hover/Click
Total Volume and Open Interest 17,734 58,144 -56  
Lean Hogs(CME) Weekly Monthly
Aug23 230803 101.880 101.950 100.780 101.000 -1.680 7,840 19,715 -1,963 Hover/Click
Oct23 230803 83.550 83.780 81.030 82.050 -2.830 20,110 86,810 +1,378 Hover/Click
Dec23 230803 75.730 75.830 73.400 74.550 -2.330 7,809 50,212 +708 Hover/Click
Feb24 230803 79.830 79.830 77.550 78.750 -1.880 3,932 27,536 -228 Hover/Click
Apr24 230803 83.950 84.150 82.200 83.550 -1.200 1,693 14,811 +65 Hover/Click
May24 230803 86.900 88.050 86.430 87.950 -0.600 5 686 -1  
Jun24 230803 94.550 94.550 92.900 94.150 -0.630 466 6,959 +59 Hover/Click
Jul24 230803 95.080 95.080 93.280 94.450 -0.630 97 1,567 +10 Hover/Click
Total Volume and Open Interest 42,066 209,994 +57  
Class III Milk(CME) Weekly Monthly
Aug23 230803 17.40 17.40 16.97 17.09 -0.40 238 4,886 -13 Hover/Click
Sep23 230803 17.46 17.47 17.08 17.19 -0.34 453 5,325 -22 Hover/Click
Oct23 230803 17.86 17.86 17.54 17.67 -0.30 89 2,795 -11 Hover/Click
Nov23 230803 18.21 18.21 17.92 18.00 -0.22 37 1,870 +32 Hover/Click
Dec23 230803 18.15 18.16 18.01 18.07 -0.15 25 1,666 +21 Hover/Click
Jan24 230803 18.13 18.17 17.99 18.06 -0.05 0 763 +0 Hover/Click
Feb24 230803 18.02 18.02 18.02 18.02 -0.05 0 648 +0 Hover/Click
Mar24 230803 18.14 18.14 18.06 18.06 -0.09 0 543 +0 Hover/Click
Apr24 230803 18.13 18.13 18.13 18.13 -0.07 6 351 +6 Hover/Click
May24 230803 18.27 18.27 18.22 18.27 unch 5 327 +5 Hover/Click
Jun24 230803 18.22 18.22 18.21 18.22 unch 5 384 +5 Hover/Click
Jul24 230803 18.30 18.30 18.30 18.30 -0.02 5 208 +5 Hover/Click
Aug24 230803 18.35 18.35 18.35 18.35 -0.05 5 245 +5 Hover/Click
Total Volume and Open Interest 873 20,563 +38  
Cocoa(ICE) Weekly Monthly
Sep23 230803 3550 3559 3484 3491 -71 28,982 113,347 -9,350 Hover/Click
Dec23 230803 3545 3551 3482 3488 -63 26,687 132,600 +1,487 Hover/Click
Mar24 230803 3524 3527 3466 3472 -57 8,494 60,513 +1,078 Hover/Click
May24 230803 3493 3502 3452 3456 -47 3,184 18,672 +1,008 Hover/Click
Jul24 230803 3466 3474 3429 3440 -34 564 12,358 +82 Hover/Click
Sep24 230803 3427 3439 3395 3409 -30 102 5,678 +9 Hover/Click
Dec24 230803 3395 3395 3352 3367 -28 74 1,749 +66 Hover/Click
Total Volume and Open Interest 68,090 345,336 -5,619  
Coffee "C"(ICE) Weekly Monthly
Sep23 230803 166.35 168.30 164.00 164.75 -2.20 22,311 80,272 -1,465 Hover/Click
Dec23 230803 165.85 167.50 163.30 164.00 -2.35 15,191 64,390 +829 Hover/Click
Mar24 230803 166.75 168.30 164.35 165.05 -2.25 4,964 25,461 -258 Hover/Click
May24 230803 167.20 168.95 165.10 165.80 -2.25 2,094 11,614 +256 Hover/Click
Jul24 230803 168.65 168.95 165.75 166.35 -2.30 589 5,130 -49 Hover/Click
Sep24 230803 168.85 169.75 166.45 167.00 -2.45 393 3,445 -39 Hover/Click
Total Volume and Open Interest 45,940 197,502 -700  
Orange Juice(ICE) Weekly Monthly
Sep23 230803 301.00 301.25 295.30 299.25 -3.25 496 7,753 -145 Hover/Click
Nov23 230803 288.65 288.75 282.00 285.05 -3.75 229 1,986 +31 Hover/Click
Jan24 230803 278.60 279.95 274.60 276.45 -5.85 71 572 -12 Hover/Click
Mar24 230803 271.00 271.00 271.00 271.00 -6.20 57 80 +28 Hover/Click
May24 230803 258.00 258.00 258.00 258.00 -3.85 0 14 +0 Hover/Click
Jul24 230803 252.20 252.20 252.20 252.20 -3.85       Hover/Click
Total Volume and Open Interest 853 10,405 -98  
Sugar #11(ICE) Weekly Monthly
Oct23 230803 24.21 24.42 23.71 24.02 -0.18 36,850 392,894 -1,212 Hover/Click
Mar24 230803 24.40 24.58 23.92 24.19 -0.20 20,732 237,405 +1,103 Hover/Click
May24 230803 23.07 23.22 22.63 22.89 -0.16 7,106 98,047 +1,130 Hover/Click
Jul24 230803 22.29 22.41 21.90 22.12 -0.14 2,952 95,722 +63 Hover/Click
Oct24 230803 21.75 21.85 21.41 21.61 -0.11 1,701 47,518 -71 Hover/Click
Mar25 230803 21.43 21.51 21.13 21.30 -0.10 762 24,578 -13 Hover/Click
May25 230803 20.09 20.09 19.75 19.89 -0.10 469 7,174 +100 Hover/Click
Jul25 230803 19.27 19.27 18.97 19.07 -0.12 246 7,929 +94 Hover/Click
Oct25 230803 19.04 19.04 18.80 18.88 -0.10 113 5,500 +52 Hover/Click
Total Volume and Open Interest 71,002 920,935 +1,277  
London Cocoa(LCE) Weekly Monthly
Sep23 230803 2700 2711 2650 2653 -47 9,680 66,137 -2,796 Hover/Click
Dec23 230803 2720 2729 2671 2674 -43 11,817 77,922 +1,864 Hover/Click
Mar24 230803 2668 2682 2629 2632 -38 6,403 110,440 +119 Hover/Click
May24 230803 2618 2638 2590 2593 -33 3,903 31,335 +121 Hover/Click
Jul24 230803 2580 2599 2553 2556 -32 959 21,704 +174 Hover/Click
Sep24 230803 2558 2575 2532 2536 -28 270 10,106 +13 Hover/Click
Dec24 230803 2545 2545 2499 2504 -27 64 6,177 +6 Hover/Click
Total Volume and Open Interest 33,114 325,417 -493  
London Sugar(LCE) Weekly Monthly
Oct23 230803 698.90 701.50 691.30 699.00 +1.80 6,136 38,459 -259 Hover/Click
Dec23 230803 688.00 688.30 680.20 686.00 +2.30 3,934 22,917 +834 Hover/Click
Mar24 230803 671.30 674.20 665.80 671.60 +1.80 1,455 12,025 +149 Hover/Click
May24 230803 655.50 657.70 648.60 654.60 +0.60 420 9,160 +92 Hover/Click
Aug24 230803 632.40 633.20 623.50 629.30 -1.10 110 2,997 +28 Hover/Click
Total Volume and Open Interest 12,157 90,197 +860  
Cotton(ICE) Weekly Monthly
Oct23 230803 84.94 85.28 83.85 85.28 +0.20 8 104 +0 Hover/Click
Dec23 230803 84.53 85.32 83.25 84.70 +0.11 20,844 136,420 -2,605 Hover/Click
Mar24 230803 84.55 85.40 83.42 84.81 +0.06 6,621 39,782 +1,081 Hover/Click
May24 230803 84.97 85.45 83.60 84.88 +0.01 1,912 10,757 -78 Hover/Click
Jul24 230803 84.75 85.04 83.34 84.53 +0.01 878 7,162 +105 Hover/Click
Oct24 230803 81.03 81.03 81.03 81.03 +0.09       Hover/Click
Total Volume and Open Interest 30,555 209,756 -1,448  
Crude Oil(NYM) Weekly Monthly
Sep23 230803 79.77 81.86 78.69 81.55 +2.07 414,825 335,332 -9,818 Hover/Click
Oct23 230803 79.40 81.40 78.33 81.08 +1.95 135,795 227,946 -609 Hover/Click
Nov23 230803 78.93 80.93 77.96 80.61 +1.88 78,373 136,883 +1,372 Hover/Click
Dec23 230803 78.48 80.45 77.56 80.12 +1.80 115,278 236,624 -7,526 Hover/Click
Jan24 230803 78.20 79.95 77.17 79.63 +1.74 23,580 73,371 -621 Hover/Click
Feb24 230803 77.52 79.44 76.80 79.15 +1.69 12,155 45,598 +1,199 Hover/Click
Mar24 230803 77.09 78.98 76.39 78.69 +1.67 16,825 61,110 -1,581 Hover/Click
Apr24 230803 76.64 78.35 75.96 78.22 +1.63 2,969 28,613 -84 Hover/Click
May24 230803 76.00 78.02 75.65 77.78 +1.61 3,647 26,671 -59 Hover/Click
Jun24 230803 75.84 77.58 75.14 77.32 +1.59 24,671 121,805 +1,864 Hover/Click
Jul24 230803 75.10 77.07 74.93 76.84 +1.55 2,053 23,450 +93 Hover/Click
Aug24 230803 74.67 76.60 74.57 76.38 +1.53 1,206 16,420 +76 Hover/Click
Sep24 230803 74.53 76.11 74.09 75.94 +1.51 3,218 39,742 +87 Hover/Click
Oct24 230803 75.69 75.69 74.02 75.51 +1.48 780 15,718 +11 Hover/Click
Nov24 230803 75.26 75.29 75.04 75.10 +1.45 610 18,681 +65 Hover/Click
Dec24 230803 73.39 74.92 72.79 74.70 +1.42 29,912 126,629 -678 Hover/Click
Total Volume and Open Interest 875,724 1,736,099 -15,973  
e-miNY Crude Oil(NYM)
Sep23 230803 79.725 81.875 78.700 81.550 +2.050 11,968 2,170 -399  
Oct23 230803 79.350 81.400 78.350 81.075 +1.950 1,268 701 +31  
Nov23 230803 78.850 80.900 77.975 80.600 +1.875 52 59 +3  
Dec23 230803 78.425 80.425 77.550 80.125 +1.800 215 305 -36  
Jan24 230803 79.625 79.900 77.200 79.625 +1.725 2 28 +1  
Feb24 230803 79.150 79.150 79.150 79.150 +1.700 0 16 +0  
Mar24 230803 77.300 78.700 77.300 78.700 +1.675 7 16 +1  
Apr24 230803 76.800 78.400 76.000 78.225 +1.625 10 11 +3  
May24 230803 77.775 77.775 77.775 77.775 +1.600 0 2 +0  
Jun24 230803 77.325 77.325 77.325 77.325 +1.575 1 28 +0  
Total Volume and Open Interest 13,532 3,406 -400  
NY Harbor ULSD(NYM) Weekly Monthly
Sep23 230803 301.50 309.27 296.33 307.49 +7.06 64,179 86,862 -933 Hover/Click
Oct23 230803 298.75 305.72 293.74 304.33 +6.72 47,890 52,989 +2,212 Hover/Click
Nov23 230803 293.71 300.10 289.40 298.93 +6.09 26,213 38,247 -1,042 Hover/Click
Dec23 230803 288.20 293.84 284.19 292.82 +5.54 28,808 50,254 +407 Hover/Click
Jan24 230803 283.39 289.64 280.65 288.72 +5.28 7,235 18,779 +26 Hover/Click
Feb24 230803 278.02 285.80 277.23 284.92 +5.25 4,213 9,827 -10 Hover/Click
Mar24 230803 275.00 281.22 273.10 280.52 +5.27 5,043 17,092 +210 Hover/Click
Apr24 230803 268.19 275.88 268.19 275.23 +5.15 3,146 9,491 +78 Hover/Click
May24 230803 267.44 272.16 265.48 271.48 +5.08 1,938 4,654 +404 Hover/Click
Jun24 230803 263.20 269.31 261.99 268.63 +5.07 5,001 16,533 -337 Hover/Click
Jul24 230803 263.57 267.79 260.64 267.41 +5.23 928 2,385 +82 Hover/Click
Aug24 230803 265.00 267.05 265.00 266.62 +5.23 952 1,601 -4 Hover/Click
Sep24 230803 265.00 266.40 265.00 265.86 +5.24 2,189 2,618 +587 Hover/Click
Oct24 230803 264.00 265.00 263.93 264.69 +5.08 451 901 -45 Hover/Click
Total Volume and Open Interest 199,416 329,038 +1,479  
RBOB Gasoline(NYM) Weekly Monthly
Sep23 230803 278.70 278.70 271.31 276.47 -1.11 65,167 121,306 -2,294 Hover/Click
Oct23 230803 253.65 255.50 248.47 253.33 -0.26 58,182 82,913 +1,021 Hover/Click
Nov23 230803 243.20 246.13 239.72 244.28 +0.37 36,259 42,142 +2,238 Hover/Click
Dec23 230803 236.15 239.02 233.05 237.58 +1.02 25,303 42,232 +1,050 Hover/Click
Jan24 230803 232.19 235.47 229.81 234.26 +1.26 10,339 30,200 +723 Hover/Click
Feb24 230803 229.70 234.87 229.27 233.71 +1.31 4,376 11,721 +246 Hover/Click
Mar24 230803 231.50 235.57 230.14 234.51 +1.28 3,489 14,389 +485 Hover/Click
Apr24 230803 251.63 254.09 249.68 253.38 +1.52 1,872 6,277 +197 Hover/Click
May24 230803 250.81 252.92 249.08 252.92 +1.64 951 2,341 +225 Hover/Click
Jun24 230803 247.43 251.75 246.45 250.82 +1.77 1,216 7,474 -192 Hover/Click
Total Volume and Open Interest 207,587 368,275 +3,728  
e-miNY RBOB Gasoline(NYM)
Sep23 230803 276.47 276.47 276.47 276.47 -1.11 0 2 +0  
Oct23 230803 253.33 253.33 253.33 253.33 -0.26        
Nov23 230803 244.28 244.28 244.28 244.28 +0.37        
Dec23 230803 237.58 237.58 237.58 237.58 +1.02        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Sep23 230803 2.484 2.586 2.474 2.565 +0.088 147,612 341,530 +10,087 Hover/Click
Oct23 230803 2.592 2.685 2.580 2.670 +0.084 50,999 112,946 +2,238 Hover/Click
Nov23 230803 2.998 3.075 2.986 3.063 +0.065 30,539 113,167 +921 Hover/Click
Dec23 230803 3.445 3.506 3.428 3.497 +0.055 17,684 56,996 +1,427 Hover/Click
Jan24 230803 3.670 3.724 3.656 3.719 +0.051 22,144 86,573 -968 Hover/Click
Feb24 230803 3.602 3.654 3.595 3.650 +0.043 6,445 38,335 -124 Hover/Click
Mar24 230803 3.339 3.383 3.331 3.375 +0.029 10,824 76,343 +1,187 Hover/Click
Apr24 230803 3.056 3.095 3.047 3.085 +0.017 8,505 69,711 +1,038 Hover/Click
May24 230803 3.052 3.080 3.036 3.074 +0.016 4,897 34,913 +433 Hover/Click
Jun24 230803 3.145 3.169 3.128 3.165 +0.012 1,404 16,778 -53 Hover/Click
Jul24 230803 3.249 3.273 3.232 3.268 +0.009 3,383 16,886 +597 Hover/Click
Aug24 230803 3.300 3.320 3.283 3.315 +0.005 3,107 15,351 +335 Hover/Click
Sep24 230803 3.279 3.299 3.262 3.296 +0.006 2,540 16,219 +671 Hover/Click
Oct24 230803 3.365 3.384 3.349 3.381 +0.004 5,677 38,534 +118 Hover/Click
Nov24 230803 3.735 3.747 3.715 3.737 -0.001 1,108 13,799 -60 Hover/Click
Dec24 230803 4.175 4.182 4.145 4.171 -0.002 1,053 18,974 +162 Hover/Click
Total Volume and Open Interest 327,380 1,226,806 +20,646  
Brent Crude Oil(ICE) Weekly Monthly
Oct23 230803 83.46 85.41 82.36 85.14 +1.94 399,189 540,657 -22,957 Hover/Click
Nov23 230803 83.05 84.98 82.00 84.69 +1.88 219,789 357,800 +9,290 Hover/Click
Dec23 230803 82.63 84.53 81.62 84.25 +1.84 190,847 309,377 -6,660 Hover/Click
Jan24 230803 82.10 84.09 81.23 83.80 +1.81 63,623 120,660 +2,570 Hover/Click
Feb24 230803 81.66 83.64 80.84 83.36 +1.79 41,612 105,789 +1,080 Hover/Click
Mar24 230803 81.34 83.18 80.45 82.91 +1.75 33,908 103,507 +2,949 Hover/Click
Apr24 230803 81.04 82.75 80.10 82.49 +1.72 9,913 36,179 -500 Hover/Click
May24 230803 80.46 82.33 79.73 82.09 +1.70 8,829 35,261 +571 Hover/Click
Jun24 230803 80.17 81.91 79.38 81.68 +1.67 40,313 122,888 +7,235 Hover/Click
Jul24 230803 79.70 81.47 79.03 81.28 +1.64 10,499 24,509 +797 Hover/Click
Aug24 230803 79.30 81.06 78.68 80.87 +1.61 9,699 24,110 +4,759 Hover/Click
Sep24 230803 78.84 80.68 78.34 80.48 +1.59 10,535 40,275 +4,846 Hover/Click
Oct24 230803 80.09 80.09 80.09 80.09 +1.55 595 16,045 +240 Hover/Click
Nov24 230803 79.71 79.71 79.71 79.71 +1.53 259 16,472 -11 Hover/Click
Total Volume and Open Interest 1,082,994 2,211,056 +4,990  
Gas Oil(ICE) Weekly Monthly
Aug23 230803 893.75 915.00 873.25 899.50 +15.00 37,206 68,769 -10,786 Hover/Click
Sep23 230803 880.50 900.75 862.00 884.75 +15.00 123,139 163,428 -2,176 Hover/Click
Oct23 230803 866.75 886.25 850.00 872.25 +15.50 102,749 107,419 +6,875 Hover/Click
Nov23 230803 847.00 865.50 832.50 853.50 +14.00 44,610 58,837 +511 Hover/Click
Dec23 230803 826.50 842.75 812.00 832.00 +12.75 74,855 108,186 +6,086 Hover/Click
Jan24 230803 814.50 830.75 802.00 820.25 +11.75 11,507 32,659 -851 Hover/Click
Feb24 230803 805.00 820.50 793.50 811.25 +11.50 8,068 28,400 +558 Hover/Click
Mar24 230803 794.50 811.00 785.00 802.75 +11.50 7,654 38,029 -820 Hover/Click
Apr24 230803 784.75 802.00 777.25 794.25 +11.50 1,563 15,509 +16 Hover/Click
May24 230803 777.00 793.75 770.75 786.75 +11.50 2,047 11,821 +357 Hover/Click
Total Volume and Open Interest 437,064 739,948 +1,325  
WTI Crude Oil(ICE) Weekly Monthly
Sep23 230803 79.75 81.86 78.69 81.55 +2.06 49,996 82,176 +236 Hover/Click
Oct23 230803 79.37 81.40 78.33 81.08 +1.95 77,103 75,574 -2,377 Hover/Click
Nov23 230803 78.95 80.91 77.97 80.61 +1.88 46,204 37,578 +1,113 Hover/Click
Dec23 230803 78.53 80.41 77.58 80.12 +1.80 35,426 108,515 -2,501 Hover/Click
Jan24 230803 78.10 79.92 77.33 79.63 +1.74 10,465 15,609 +593 Hover/Click
Feb24 230803 76.95 79.43 76.92 79.15 +1.69 2,983 10,006 +386 Hover/Click
Mar24 230803 77.87 78.95 77.84 78.69 +1.67 2,528 15,313 +249 Hover/Click
Apr24 230803 77.56 78.47 77.56 78.22 +1.63 707 7,735 +227 Hover/Click
May24 230803 77.14 78.01 77.14 77.78 +1.61 328 4,901 +78 Hover/Click
Jun24 230803 75.75 77.56 75.75 77.32 +1.58 4,859 41,148 +227 Hover/Click
Jul24 230803 76.84 76.84 76.84 76.84 +1.55 163 5,472 +67 Hover/Click
Aug24 230803 76.38 76.38 76.38 76.38 +1.53 32 4,685 +26 Hover/Click
Sep24 230803 75.94 75.94 75.94 75.94 +1.51 173 11,167 +73 Hover/Click
Oct24 230803 75.51 75.51 75.51 75.51 +1.48 0 2,486 +0 Hover/Click
Nov24 230803 75.10 75.10 75.10 75.10 +1.45 25 3,626 +0 Hover/Click
Dec24 230803 73.28 74.94 73.28 74.70 +1.42 4,129 43,090 +333 Hover/Click
Total Volume and Open Interest 236,257 520,158 -856  
US Dollar Index(ICE) Weekly Monthly
Sep23 230803 102.415 102.655 102.175 102.350 -0.040 12,795 30,679 -231 Hover/Click
Dec23 230803 102.070 102.260 101.900 102.000 -0.035 68 516 -4 Hover/Click
Mar24 230803 101.645 101.645 101.645 101.645 -0.035 0 4 +0 Hover/Click
Total Volume and Open Interest 12,864 31,200 -235  
Australian Dollar(CME) Weekly Monthly
Sep23 230803 65.49 65.78 65.24 65.57 +0.01 107,398 170,110 +10,672 Hover/Click
Dec23 230803 65.70 65.98 65.45 65.78 +0.01 469 1,204 +123 Hover/Click
Mar24 230803 65.96 65.96 65.65 65.96 +0.01 5 97 +5 Hover/Click
Total Volume and Open Interest 108,310 172,218 +10,920  
British Pound(CME) Weekly Monthly
Sep23 230803 127.13 127.31 126.23 127.03 -0.19 100,145 207,039 -1,505 Hover/Click
Dec23 230803 127.04 127.27 126.25 127.04 -0.16 189 11,251 +26 Hover/Click
Mar24 230803 127.15 127.23 126.26 127.02 -0.14 1 244 +1 Hover/Click
Total Volume and Open Interest 100,627 219,464 -1,442  
Canadian Dollar(CME) Weekly Monthly
Sep23 230803 74.97 75.07 74.79 74.93 -0.05 71,819 142,625 -5,623 Hover/Click
Dec23 230803 75.05 75.15 74.88 75.01 -0.05 308 3,859 +156 Hover/Click
Mar24 230803 75.09 75.09 74.97 75.09 -0.05 0 333 +0 Hover/Click
Jun24 230803 75.11 75.23 74.99 75.11 -0.05 0 76 +0 Hover/Click
Total Volume and Open Interest 72,151 147,157 -5,449  
Japanese Yen(CME) Weekly Monthly
Sep23 230803 70.28 70.87 69.97 70.56 +0.25 163,214 225,888 -88 Hover/Click
Dec23 230803 71.33 71.90 71.00 71.59 +0.26 932 2,245 +251 Hover/Click
Mar24 230803 72.68 72.68 72.18 72.68 +0.27 10 61 +6 Hover/Click
Total Volume and Open Interest 164,912 228,975 -40  
Swiss Franc(CME) Weekly Monthly
Sep23 230803 114.50 115.04 114.19 114.82 +0.27 23,228 42,631 -335 Hover/Click
Dec23 230803 115.73 116.13 115.32 115.95 +0.26 36 747 +0 Hover/Click
Mar24 230803 116.85 117.28 116.54 117.13 +0.28 53 126 -2 Hover/Click
Total Volume and Open Interest 23,317 43,646 -337  
EuroFX(CME) Weekly Monthly
Sep23 230803 109.63 109.86 109.35 109.66 -0.02 197,586 735,604 -1,832 Hover/Click
Dec23 230803 110.16 110.35 109.85 110.15 -0.02 1,093 9,305 -102 Hover/Click
Mar24 230803 110.50 110.81 110.42 110.71 -0.01 48 1,790 -48 Hover/Click
Total Volume and Open Interest 199,009 753,166 -1,990  
Mexican Peso(CME) Weekly Monthly
Sep23 230803 581.75 583.50 569.00 573.25 -9.00 63,105 233,893 -2,482 Hover/Click
Dec23 230803 565.00 573.25 560.00 563.63 -8.75 0 34 +0 Hover/Click
Total Volume and Open Interest 63,126 233,970 -2,476  
Brazilian Real(CME) Weekly Monthly
Sep23 230803 206.30 207.10 202.15 203.50 -3.35 8,522 45,191 +296 Hover/Click
Oct23 230803 204.95 204.95 201.35 202.65 -3.30 66 101 +10  
Nov23 230803 201.80 201.80 201.35 201.80 -3.30        
Dec23 230803 201.40 201.40 201.40 201.40 -3.15 0 2 +0 Hover/Click
Total Volume and Open Interest 8,588 45,294 +306  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230803 122~050 122~080 120~030 120~110 -1~300 485,621 1,301,309 +10,747 Hover/Click
Dec23 230803 122~090 122~090 120~110 120~180 -1~310 6,965 9,354 +6,100 Hover/Click
Mar24 230803 120~200 120~200 120~200 120~200 -1~310 0 2 +0 Hover/Click
Total Volume and Open Interest 492,586 1,310,665 +16,847  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230803 110~265 110~270 110~055 110~075 -0~180 1,860,148 4,817,482 +5,369 Hover/Click
Dec23 230803 111~090 111~110 110~205 110~240 -0~185 10,599 23,311 +5,277 Hover/Click
Mar24 230803 111~110 111~110 111~110 111~110 -0~185 0 9 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230803 106~176 106~200 106~086 106~116 -0~066 1,278,313 5,545,386 +59 Hover/Click
Dec23 230803 107~024 107~052 106~262 106~290 -0~074 4,323 14,748 +2,599 Hover/Click
Mar24 230803 107~174 107~174 107~174 107~174 -0~074       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230803 101~156 101~174 101~135 101~155 -0~001 619,796 3,641,205 +7,444 Hover/Click
Dec23 230803 101~305 102~004 101~290 101~310 -0~002 267 759 +197 Hover/Click
Mar24 230803 102~190 102~190 102~190 102~190 -0~002 0 2 +0 Hover/Click
Total Volume and Open Interest 620,063 3,641,966 +7,641  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230803 94.595 94.600 94.580 94.590 -0.005 258,032 1,139,988 +7,282  
Dec23 230803 94.635 94.645 94.610 94.620 -0.020 420,495 1,254,823 -19,738  
Mar24 230803 94.880 94.895 94.830 94.860 -0.015 333,907 880,426 +1,849  
Jun24 230803 95.210 95.235 95.150 95.195 -0.010 323,808 794,353 -14,280  
Sep24 230803 95.570 95.600 95.510 95.560 -0.010 255,992 744,070 -6,939  
Dec24 230803 95.890 95.915 95.820 95.870 -0.020 307,970 773,272 -2,070  
Mar25 230803 96.135 96.150 96.055 96.100 -0.035 204,273 549,213 -17,962  
Jun25 230803 96.300 96.315 96.210 96.245 -0.055 207,741 565,448 -17,350  
Sep25 230803 96.380 96.390 96.285 96.310 -0.070 163,961 451,297 +7,389  
Dec25 230803 96.420 96.435 96.325 96.340 -0.085 136,525 372,811 +6,253  
Mar26 230803 96.455 96.465 96.355 96.360 -0.095 76,382 265,060 +2,724  
Jun26 230803 96.475 96.480 96.370 96.380 -0.095 88,624 185,120 +1,740  
Sep26 230803 96.485 96.490 96.375 96.385 -0.100 49,291 155,841 -2,181  
Dec26 230803 96.485 96.490 96.370 96.380 -0.105 51,134 180,104 +2,296  
Mar27 230803 96.480 96.480 96.360 96.370 -0.110 38,982 125,230 -57  
Jun27 230803 96.460 96.465 96.340 96.350 -0.115 45,087 130,879 +79  
Sep27 230803 96.435 96.440 96.310 96.320 -0.120 31,896 90,939 -1,296  
Dec27 230803 96.395 96.400 96.265 96.280 -0.125 39,095 137,150 -4,487  
Total Volume and Open Interest 353,716 1,597,168 +17,079  
Ultra T-Bond(CBOT)
Sep23 230803 128~24 128~27 125~21 126~04 -2~28 303,751 1,554,649 +11,951  
Dec23 230803 130~00 130~00 127~13 127~27 -3~01 35 66 +12  
Mar24 230803 129~01 129~01 129~01 129~01 -3~01        
Total Volume and Open Interest 303,786 1,554,715 +11,963  
Ultra 10-Yr T-Note(CBOT)
Sep23 230803 115~270 115~280 114~245 114~265 -1~015 494,170 1,795,761 +8,804  
Dec23 230803 116~020 116~140 115~090 115~090 -1~015 0 2 +0  
Mar24 230803 115~020 115~020 115~020 115~020 -1~015        
Total Volume and Open Interest 494,170 1,795,763 +8,804  
30 Day Federal Funds(CBOT)
Aug23 230803 94.673 94.673 94.670 94.670 unch 13,773 387,672 -2,209  
Sep23 230803 94.655 94.660 94.655 94.655 unch 8,073 94,714 -1,386  
Oct23 230803 94.630 94.635 94.625 94.625 unch 62,235 310,787 +4,089  
Nov23 230803 94.590 94.590 94.575 94.575 -0.010 54,436 238,043 +418  
Dec23 230803 94.610 94.615 94.595 94.595 -0.015 12,811 73,462 +2,437  
Jan24 230803 94.625 94.635 94.605 94.605 -0.020 40,184 156,954 +4,809  
Total Volume and Open Interest 251,672 1,457,396 +12,070  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230803 146.68 146.74 146.21 146.32 -0.35 1,603 18,092 -218 Hover/Click
Dec23 230803 146.03 146.03 146.03 146.03 -0.35 5 6 +5 Hover/Click
Mar24 230803 146.03 146.03 146.03 146.03 -0.35       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Sep23 230803 132.86 132.86 130.72 131.32 -1.42 82,031 194,827 -5,918  
Dec23 230803 131.70 132.00 130.78 131.18 -1.42 1,119 1,381 +1,108  
Mar24 230803 130.82 130.82 130.82 130.82 -1.42        
Total Volume and Open Interest 83,150 196,208 -4,810  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230803 132.53 132.53 131.65 131.91 -0.54 677,658 1,235,215 +28,830 Hover/Click
Dec23 230803 131.53 131.71 131.21 131.39 -0.54 200 3,033 +98 Hover/Click
Mar24 230803 131.39 131.39 131.39 131.39 -0.54       Hover/Click
Total Volume and Open Interest 677,858 1,238,248 +28,928  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230803 115.80 115.87 115.52 115.67 -0.13 513,498 1,226,469 -43,164 Hover/Click
Dec23 230803 117.00 117.00 117.00 117.00 -0.16 467 2,946 -1,278 Hover/Click
Mar24 230803 116.67 116.67 116.67 116.67 -0.13       Hover/Click
Total Volume and Open Interest 513,965 1,229,415 -44,442  
Euro-Schatz(EUREX)
Sep23 230803 105.11 105.16 105.06 105.10 +0.00 425,040 1,806,087 -48,767  
Dec23 230803 105.46 105.46 105.46 105.46 +0.00 241 1,362 +241  
Mar24 230803 104.93 104.93 104.93 104.93 +0.00        
Total Volume and Open Interest 425,281 1,807,449 -48,526  
3-Mth Euribor(EUREX)
Sep23 230803 96.185 96.185 96.185 96.185 -0.005 0 69 +0  
Dec23 230803 96.145 96.145 96.145 96.145 unch 0 19 +0  
Mar24 230803 96.235 96.235 96.235 96.235 unch 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230803 94~17 94~28 93~32 94~04 -0~28 167,519 508,767 -6,731 Hover/Click
Dec23 230803 94~13 94~13 94~13 94~13 -0~27 0 2 +0 Hover/Click
Total Volume and Open Interest 167,519 508,769 -6,731  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep23 230803 96.185 96.195 96.180 96.185 -0.005 81,470 522,771 -673  
Dec23 230803 96.140 96.165 96.130 96.145 unch 107,050 508,260 -2,284  
Mar24 230803 96.230 96.260 96.215 96.235 unch 77,419 471,384 +2,852  
Total Volume and Open Interest 772,910 3,616,925 -4,685  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230803 95.77 95.78 95.74 95.75 -0.02 48,213 222,089 -10,154  
Dec23 230803 95.65 95.68 95.63 95.65 unch 30,953 205,491 -5,817  
Mar24 230803 95.64 95.68 95.62 95.64 unch 19,422 150,124 -393  
Jun24 230803 95.69 95.74 95.67 95.70 +0.01 22,667 127,013 +898  
Sep24 230803 95.81 95.86 95.79 95.82 +0.01 17,453 99,909 -395  
Dec24 230803 95.95 96.01 95.94 95.96 unch 10,150 67,796 +186  
Mar25 230803 96.06 96.12 96.05 96.07 +0.01 4,556 38,440 -222  
Jun25 230803 96.14 96.21 96.13 96.15 +0.01 3,981 28,653 -750  
Sep25 230803 96.21 96.22 96.21 96.21 +0.02 114 1,136 -22  
Dec25 230803 96.24 96.24 96.24 96.24 +0.02 1 821 +0  
Total Volume and Open Interest 157,510 943,127 -16,669  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230803 95.99 96.00 95.90 95.90 -0.08 166,640 1,001,194 -4,935  
Dec23 230803 95.90 95.90 95.90 95.90 -0.08        
Total Volume and Open Interest 166,640 1,001,194 -4,935  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230803 96.25 96.29 96.21 96.23 -0.02 204,996 793,563 +6,233  
Dec23 230803 96.23 96.23 96.23 96.23 -0.02        
Total Volume and Open Interest 204,996 793,563 +6,233  
Gold(CMX) Weekly Monthly
Aug23 230803 1934.2 1936.5 1928.0 1932.0 -5.4 652 3,181 -311 Hover/Click
Oct23 230803 1951.4 1955.0 1945.0 1949.4 -6.1 7,288 34,012 +1,502 Hover/Click
Dec23 230803 1970.8 1974.5 1964.5 1968.8 -6.2 169,658 373,493 -1,455 Hover/Click
Feb24 230803 1992.1 1994.7 1985.2 1989.1 -6.4 2,394 15,161 +122 Hover/Click
Apr24 230803 2011.6 2014.1 2005.5 2008.7 -6.4 507 6,812 +105 Hover/Click
Jun24 230803 2030.8 2033.5 2025.9 2028.2 -6.3 198 2,559 +9 Hover/Click
Aug24 230803 2048.0 2048.0 2047.0 2047.0 -6.4 67 611 +12 Hover/Click
Oct24 230803 2064.2 2064.2 2064.2 2064.2 -6.1 1 46 +0 Hover/Click
Dec24 230803 2081.0 2081.0 2080.1 2080.1 -5.4 15 815 -8 Hover/Click
Feb25 230803 2096.3 2096.3 2096.3 2096.3 -5.0 0 1 +0 Hover/Click
Apr25 230803 2115.8 2115.8 2115.8 2115.8 -4.7       Hover/Click
Jun25 230803 2123.0 2123.0 2123.0 2123.0 -4.3 0 290 +0 Hover/Click
Total Volume and Open Interest 181,519 439,412 +29  
Silver(CMX) Weekly Monthly
Sep23 230803 2383.5 2394.0 2341.0 2369.7 -17.5 73,953 106,144 -6,068 Hover/Click
Dec23 230803 2418.0 2429.5 2376.5 2405.9 -17.5 8,533 29,676 +2,987 Hover/Click
Mar24 230803 2443.5 2453.5 2431.5 2443.2 -17.8 583 3,661 -67 Hover/Click
May24 230803 2457.0 2478.0 2457.0 2468.0 -17.7 310 786 -28 Hover/Click
Jul24 230803 2492.5 2492.5 2491.9 2491.9 -16.8 264 450 +95 Hover/Click
Sep24 230803 2514.9 2514.9 2514.9 2514.9 -16.8 64 78 +64 Hover/Click
Dec24 230803 2545.2 2545.2 2545.2 2545.2 -16.8 0 21 +0 Hover/Click
Total Volume and Open Interest 83,729 141,093 -3,045  
Platinum(NYMEX) Weekly Monthly
Oct23 230803 927.8 931.6 918.5 921.8 -8.6 14,663 64,889 +1,365 Hover/Click
Jan24 230803 935.5 937.7 926.5 929.8 -8.0 157 4,902 +53 Hover/Click
Apr24 230803 943.0 943.0 937.0 938.0 -7.7 17 451 +1 Hover/Click
Jul24 230803 944.2 944.2 944.2 944.2 -7.6 15 45 +1 Hover/Click
Total Volume and Open Interest 14,866 70,304 +1,429  
Palladium(NYMEX) Weekly Monthly
Sep23 230803 1242.00 1262.00 1220.50 1257.40 +15.60 2,541 15,293 -185 Hover/Click
Dec23 230803 1247.50 1270.00 1229.00 1266.90 +16.30 627 3,390 +227 Hover/Click
Mar24 230803 1262.00 1279.10 1262.00 1279.10 +16.50 3 64 +1 Hover/Click
Total Volume and Open Interest 3,171 18,749 +43  
Copper(CMX) Weekly Monthly
Sep23 230803 384.45 390.40 382.05 389.95 +5.60 89,271 117,170 -1,836 Hover/Click
Dec23 230803 386.65 393.15 384.60 392.50 +5.80 22,683 72,201 -630 Hover/Click
Mar24 230803 389.40 395.15 386.70 394.50 +5.80 5,131 28,974 -64 Hover/Click
May24 230803 388.95 396.15 387.85 395.65 +5.90 1,087 6,957 +315 Hover/Click
Jul24 230803 388.80 396.90 388.45 396.45 +5.95 297 1,738 -25 Hover/Click
Total Volume and Open Interest 120,413 233,983 -2,416  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230803 35396 35494 35216 35312 -91 167,190 108,784 -3,720 Hover/Click
Dec23 230803 35767 35825 35563 35645 -94 334 601 +79 Hover/Click
Mar24 230803 36100 36100 35877 35877 -89 1 11 +0 Hover/Click
Jun24 230803 35955 35955 35955 35955 -76 0 2 +0 Hover/Click
Total Volume and Open Interest 167,525 109,398 -3,641  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep23 230803 35413 35495 35216 35312 -91 91,268 22,720 -3,340 Hover/Click
Dec23 230803 35765 35828 35555 35645 -94 307 914 +15 Hover/Click
Mar24 230803 35959 35994 35877 35877 -89 3 13 +1 Hover/Click
Jun24 230803 35955 35955 35955 35955 -76       Hover/Click
Total Volume and Open Interest 91,578 23,647 -3,324  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230803 4534.25 4547.50 4505.75 4521.75 -15.50 1,917,865 2,213,452 +1,088 Hover/Click
Dec23 230803 4587.25 4598.00 4556.50 4572.50 -15.75 3,225 23,720 +81 Hover/Click
Mar24 230803 4647.00 4651.50 4611.50 4626.00 -16.00 63 2,454 -10 Hover/Click
Jun24 230803 4678.75 4678.75 4678.75 4678.75 -15.50 200 1,298 +110 Hover/Click
Total Volume and Open Interest 1,921,353 2,243,018 +1,269  
e-Micro S&P 500(CME) Weekly Monthly
Sep23 230803 4534.25 4547.75 4505.75 4521.75 -15.50 968,273 221,937 +7,235 Hover/Click
Dec23 230803 4590.50 4598.00 4556.75 4572.50 -15.75 2,789 2,945 +219 Hover/Click
Mar24 230803 4650.00 4650.75 4611.75 4626.00 -16.00 50 301 -6 Hover/Click
Jun24 230803 4694.25 4694.25 4678.75 4678.75 -15.50 0 58 +0 Hover/Click
Total Volume and Open Interest 971,112 225,246 +7,448  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230803 15455.75 15551.75 15339.50 15438.75 -34.25 773,499 260,136 +5,808 Hover/Click
Dec23 230803 15665.00 15741.00 15539.00 15637.00 -34.25 2,286 8,641 +220 Hover/Click
Mar24 230803 15885.00 15943.75 15751.00 15847.00 -34.00 59 45 +12 Hover/Click
Total Volume and Open Interest 775,844 268,948 +6,040  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep23 230803 15452.50 15552.25 15339.25 15438.75 -34.25 1,263,570 131,924 -827 Hover/Click
Dec23 230803 15658.00 15746.00 15539.50 15637.00 -34.25 4,190 3,529 +140 Hover/Click
Mar24 230803 15890.00 15926.00 15762.25 15847.00 -34.00 38 56 -4 Hover/Click
Total Volume and Open Interest 1,267,800 135,546 -691  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230803 2704.70 2710.20 2675.40 2693.20 -10.80 10,947 39,470 +358 Hover/Click
Dec23 230803 2713.10 2727.20 2707.80 2713.10 -9.30       Hover/Click
Mar24 230803 2733.20 2733.20 2733.20 2733.20 -9.30       Hover/Click
Total Volume and Open Interest 10,947 39,470 +358  
Volatility Index(CBOE)
Aug23 230803 16.85 17.75 16.35 16.75 +0.05 163,516 148,624 -15,537  
Sep23 230803 17.88 18.57 17.40 17.65 -0.11 96,353 119,411 +1,747  
Oct23 230803 18.52 19.05 18.12 18.30 -0.08 24,983 41,699 +835  
Nov23 230803 18.82 19.30 18.45 18.60 -0.10 12,965 25,921 +711  
Total Volume and Open Interest 314,531 389,195 -10,887  
S & P 600(CME)
Sep23 230803 1267.30 1272.70 1256.90 1267.30 -4.60 0 537 +0  
Dec23 230803 1280.80 1280.80 1280.80 1280.80 -4.70        
Total Volume and Open Interest 0 537 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230803 1975.80 1982.90 1955.20 1970.80 -5.80 185,261 509,989 -3,446 Hover/Click
Dec23 230803 1998.20 2002.50 1976.10 1991.20 -5.90 241 2,342 +88 Hover/Click
Mar24 230803 2010.70 2017.20 1999.30 2010.70 -5.60 0 16 +0 Hover/Click
Total Volume and Open Interest 185,502 512,347 -3,358  
e-Micro Russell 2000(CME) Weekly Monthly
Sep23 230803 1976.00 1983.00 1955.20 1970.80 -5.80 83,343 20,561 +736 Hover/Click
Dec23 230803 2000.20 2002.30 1975.40 1991.20 -5.90 319 420 -39 Hover/Click
Mar24 230803 2010.70 2010.70 2010.70 2010.70 -5.60 0 2 +0 Hover/Click
Total Volume and Open Interest 83,662 20,985 +697  
Nikkei 225(CME)
Sep23 230803 32300 32460 31690 31960 -420 7,671 16,788 +386  
Dec23 230803 32100 32260 31585 31845 -360 21 52 +0  
Total Volume and Open Interest 7,692 16,840 +386  
Nikkei 225(SGX) Weekly Monthly
Sep23 230803 32540 32625 32080 32175 -390 59,493 132,877 +2,712  
Dec23 230803 32165 32165 31915 31950 -385 35 9,445 -3  
Mar24 230803 31885 31885 31885 31885 -390 0 581 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Sep23 230803 32550 32630 32085 32180 -430 1,013,340 415,704 +16,628  
Dec23 230803 32325 32395 31855 31920 -440 39,753 18,074 +2,077  
Mar24 230803 32260 32330 31795 31880 -430 2,784 3,756 +219  
Total Volume and Open Interest 1,102,601 518,490 +16,766  
Nikkei 225(JPX)
Sep23 230803 32550 32630 32080 32180 -430 82,445 203,019 -3,720  
Dec23 230803 32320 32390 31860 31920 -440 1,527 44,239 +423  
Mar24 230803 32180 32330 31880 31880 -430 14 5,441 +551  
Total Volume and Open Interest 84,002 300,177 -2,685  
Nikkei 225(CME) Yen
Sep23 230803 32275 32430 31660 31930 -415 36,492 52,185 +1,333  
Dec23 230803 31925 32185 31435 31700 -415 49 34 +10  
Mar24 230803 31650 31650 31650 31650 -415        
Total Volume and Open Interest 36,541 52,222 +1,343  
Nikkei 225(CME) e-Mini Yen
Sep23 230803 31930 31930 31930 31930 -415        
Dec23 230803 31700 31700 31700 31700 -415        
Mar24 230803 31650 31650 31650 31650 -415        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug23 230803 7316.5 7317.5 7222.0 7272.0 -54.0 68,904 202,358 +5,720  
Sep23 230803 7318.0 7318.0 7250.0 7294.0 -54.0 31 5,683 -89  
Oct23 230803 7312.5 7312.5 7312.5 7312.5 -54.5        
Dec23 230803 7344.0 7344.0 7344.0 7344.0 -55.0 1 2 +0  
Mar24 230803 7409.0 7409.0 7409.0 7409.0 -56.0        
Jun24 230803 7317.0 7317.0 7317.0 7317.0 -56.5        
Total Volume and Open Interest 68,936 208,044 +5,631  
Hang Seng Index(HKFE) Weekly Monthly
Aug23 230803 19538 19689 19350 19439 -88 136,357 92,868 -3,242  
Sep23 230803 19551 19670 19356 19440 -97 2,000 9,912 +316  
Oct23 230803 19497 19497 19497 19497 -88 0 1 +0  
Total Volume and Open Interest 138,633 114,392 -2,809  
DAX(EUREX) Weekly Monthly
Sep23 230803 16082.0 16123.0 15877.0 15959.0 -127.0 74,223 71,930 +1,874  
Dec23 230803 16161.0 16161.0 16110.0 16110.0 -128.0 31 105 +4  
Mar24 230803 16273.0 16273.0 16273.0 16273.0 -129.0 0 6 +0  
Total Volume and Open Interest 74,254 72,041 +1,878  
Mini-DAX(EUREX)
Sep23 230803 16082.0 16122.0 15877.0 15959.0 -127.0 53,038 12,162 -168  
Dec23 230803 16199.0 16199.0 16032.0 16110.0 -128.0 49 114 +1  
Mar24 230803 16273.0 16273.0 16273.0 16273.0 -129.0 0 3 +0  
Total Volume and Open Interest 53,087 12,279 -167  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230803 4349 4360 4295 4316 -34 1,116,667 2,989,956 +4,105  
Dec23 230803 4381 4384 4325 4343 -35 633 74,481 +479  
Mar24 230803 4375 4375 4375 4375 -35 0 14,396 +0  
Total Volume and Open Interest 1,117,300 3,095,044 +4,584  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230803 11205 11228 11081 11093 -126 40,030 145,070 +5,451  
Dec23 230803 11170 11170 11125 11129 -128 7 688 -6  
Mar24 230803 11076 11076 11076 11076 -129 0 94 +0  
Total Volume and Open Interest 40,037 145,852 +5,445  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230803 7537.00 7554.50 7424.50 7508.50 -24.00 139,100 560,719 +4,695  
Dec23 230803 7505.00 7570.50 7487.00 7570.50 -25.00 12 457 -4  
Mar24 230803 7608.50 7608.50 7608.50 7608.50 -30.00 0 261 +0  
Total Volume and Open Interest 139,112 562,431 +4,691  
SPI 200(SFE) Weekly Monthly
Sep23 230803 7293.0 7307.0 7228.0 7245.0 -54.0 38,739 259,438 -588  
Dec23 230803 7291.0 7291.0 7291.0 7291.0 -53.0 0 495 +0  
Mar24 230803 7224.0 7224.0 7224.0 7224.0 -53.0        
Total Volume and Open Interest 38,780 260,169 -585  
FTSE MIB(ISE)
Sep23 230803 29075.00 29100.00 28595.00 28822.00 -280.00 21,282 97,473 +2,354  
Dec23 230803 28905.00 28945.00 28685.00 28859.00 -288.00 23 755 +7  
Mar24 230803 28754.00 28754.00 28754.00 28754.00 -288.00        
Total Volume and Open Interest 21,305 98,228 +2,361  
KOSPI 200(KFE)
Sep23 230803 344.60 345.85 341.15 342.70 -2.10 267,425 285,395 +346  
Dec23 230803 346.95 347.65 343.20 344.25 -2.70 536 25,896 -475  
Mar24 230803 343.50 343.50 343.50 343.50 -3.30 10 16,780 +3  
Total Volume and Open Interest 267,974 352,379 -128  
GSCI(CME) Weekly Monthly
Aug23 230803 583.75 589.50 580.00 583.75 -3.40 15 572 -15  
Sep23 230803 586.25 586.25 577.85 586.25 -3.40        
Oct23 230803 588.75 588.75 588.75 588.75 +1.60        
Total Volume and Open Interest 15 572 -15  
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!!!