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 Mon August 07, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug23 230807 1430.00 1430.00 1405.00 1414.50 -29.50 323 585 -150 Hover/Click
Sep23 230807 1378.00 1380.75 1337.00 1348.25 -38.75 11,911 45,993 -1,402 Hover/Click
Nov23 230807 1324.50 1327.00 1291.00 1302.00 -31.25 86,485 312,447 +2,514 Hover/Click
Jan24 230807 1335.50 1336.25 1301.00 1311.75 -31.00 19,738 69,528 -899 Hover/Click
Mar24 230807 1334.50 1336.25 1302.75 1312.75 -29.00 12,354 90,142 +722 Hover/Click
May24 230807 1338.25 1338.25 1306.00 1316.00 -27.00 7,607 63,492 +262 Hover/Click
Jul24 230807 1333.75 1335.50 1305.75 1316.00 -25.50 4,607 33,285 -338 Hover/Click
Aug24 230807 1312.00 1312.50 1289.00 1299.00 -24.25 483 1,653 +24 Hover/Click
Sep24 230807 1265.00 1266.00 1250.75 1265.25 -15.50 98 1,143 +21 Hover/Click
Nov24 230807 1258.00 1259.50 1233.50 1249.50 -15.00 1,078 18,499 +101 Hover/Click
Jan25 230807 1243.75 1255.25 1239.25 1254.50 -14.50 6 438 +2 Hover/Click
Mar25 230807 1233.00 1245.50 1229.25 1245.50 -11.25 0 10 +0 Hover/Click
May25 230807 1226.50 1241.00 1226.50 1241.00 -8.25 0 940 +0 Hover/Click
Jul25 230807 1243.25 1243.25 1233.25 1243.25 -8.00 0 84 +0 Hover/Click
Total Volume and Open Interest 144,691 638,603 +857  
Soybean Meal(CBOT) Weekly Monthly
Aug23 230807 448.10 448.10 430.00 446.20 +2.10 360 776 -284 Hover/Click
Sep23 230807 422.20 422.60 413.80 419.20 -3.40 34,354 81,603 -2,474 Hover/Click
Oct23 230807 402.70 402.70 393.20 397.20 -5.80 23,342 66,976 +784 Hover/Click
Dec23 230807 396.60 397.50 387.20 391.60 -6.10 55,292 204,997 -1,958 Hover/Click
Jan24 230807 390.50 391.90 381.90 386.30 -6.00 14,289 56,710 +33 Hover/Click
Mar24 230807 382.60 382.80 373.90 378.20 -5.30 7,176 36,010 +946 Hover/Click
May24 230807 376.70 376.70 368.70 373.10 -4.40 2,905 21,718 +191 Hover/Click
Jul24 230807 374.90 375.30 368.00 372.40 -3.90 1,865 12,136 +521 Hover/Click
Aug24 230807 367.30 370.10 364.90 369.60 -3.30 71 2,473 +17 Hover/Click
Sep24 230807 367.50 367.50 361.10 365.90 -2.60 98 1,877 +42 Hover/Click
Total Volume and Open Interest 139,837 489,573 -2,145  
Soybean Oil(CBOT) Weekly Monthly
Aug23 230807 67.71 67.71 66.66 66.66 -1.34 174 485 -166 Hover/Click
Sep23 230807 65.48 65.60 63.78 64.08 -1.31 15,706 82,361 -642 Hover/Click
Oct23 230807 62.80 63.02 61.02 61.33 -1.52 12,794 56,133 +377 Hover/Click
Dec23 230807 61.54 61.65 59.50 59.85 -1.67 45,882 194,967 +2,063 Hover/Click
Jan24 230807 61.06 61.16 59.07 59.41 -1.63 10,533 55,176 +1,355 Hover/Click
Mar24 230807 60.61 60.66 58.65 58.95 -1.63 8,000 36,428 +193 Hover/Click
May24 230807 60.17 60.22 58.31 58.61 -1.60 3,580 24,791 +633 Hover/Click
Jul24 230807 59.68 59.71 57.85 58.21 -1.54 3,384 23,889 +348 Hover/Click
Aug24 230807 58.05 58.05 57.31 57.57 -1.50 772 2,543 +168 Hover/Click
Sep24 230807 57.14 57.20 56.51 56.85 -1.44 315 1,875 +107 Hover/Click
Total Volume and Open Interest 101,539 486,668 +4,462  
Canola(WCE) Weekly Monthly
Nov23 230804 780.7 800.0 780.3 797.5 +16.6 17,804 147,802 -1,381 Hover/Click
Jan24 230804 784.5 802.0 783.9 799.9 +15.7 5,728 63,443 +2,126 Hover/Click
Mar24 230804 785.1 801.5 785.0 799.6 +14.0 1,562 20,257 +215 Hover/Click
May24 230804 793.6 797.9 787.8 796.6 +13.1 895 9,039 +234 Hover/Click
Jul24 230804 789.1 792.6 787.6 791.2 +11.7 508 3,072 +2 Hover/Click
Nov24 230804 748.3 751.9 748.3 751.1 +8.1 108 2,957 +35 Hover/Click
Total Volume and Open Interest 26,609 246,622 +1,231  
Corn(CBOT) Weekly Monthly
Sep23 230807 484.75 488.50 476.00 482.25 -2.00 96,911 357,545 -4,990 Hover/Click
Dec23 230807 497.75 501.00 489.25 495.75 -1.50 147,093 591,547 +1,291 Hover/Click
Mar24 230807 510.75 513.75 502.50 509.25 -1.25 35,521 146,600 +4,351 Hover/Click
May24 230807 519.00 521.50 510.75 517.50 -1.00 12,646 54,507 +1,855 Hover/Click
Jul24 230807 523.50 525.50 515.25 522.00 -1.00 13,157 73,052 +1,014 Hover/Click
Sep24 230807 514.75 515.75 507.50 514.50 +0.50 9,603 24,710 +2,380 Hover/Click
Dec24 230807 511.50 515.50 506.75 514.00 +1.00 6,236 56,691 +72 Hover/Click
Mar25 230807 518.00 525.00 517.00 523.75 +1.50 82 1,619 +16 Hover/Click
May25 230807 529.25 529.75 522.75 528.75 +2.00 27 85 +4 Hover/Click
Jul25 230807 530.00 530.00 523.50 529.75 +1.50 9 215 +4 Hover/Click
Total Volume and Open Interest 321,313 1,309,129 +6,002  
Wheat(CBOT) Weekly Monthly
Sep23 230807 646.00 663.75 636.00 657.50 +24.50 70,991 135,007 -46 Hover/Click
Dec23 230807 673.25 687.25 661.75 681.00 +20.75 48,924 117,856 +3,363 Hover/Click
Mar24 230807 698.75 710.50 685.75 704.75 +18.50 15,153 44,002 +624 Hover/Click
May24 230807 712.50 721.75 698.75 717.25 +16.75 6,416 16,928 +411 Hover/Click
Jul24 230807 716.75 725.25 703.50 721.25 +14.50 4,364 20,468 +70 Hover/Click
Sep24 230807 728.25 730.50 711.25 728.25 +13.00 654 2,507 +99 Hover/Click
Total Volume and Open Interest 147,061 344,086 +4,688  
Wheat(KCBT) Weekly Monthly
Sep23 230807 760.75 775.00 748.25 769.75 +17.25 27,795 68,894 -253 Hover/Click
Dec23 230807 779.25 789.00 766.00 782.25 +13.00 21,066 72,490 +2,167 Hover/Click
Mar24 230807 784.25 797.00 775.00 789.25 +10.75 11,205 34,847 +292 Hover/Click
May24 230807 790.50 799.50 778.25 792.00 +10.50 3,544 7,735 +766 Hover/Click
Jul24 230807 774.75 784.25 763.75 777.50 +11.00 1,499 5,039 +394 Hover/Click
Sep24 230807 771.00 782.00 765.50 777.50 +11.50 142 1,150 -3 Hover/Click
Dec24 230807 772.00 788.00 772.00 783.50 +11.50 176 839 +9 Hover/Click
Total Volume and Open Interest 65,433 191,158 +3,375  
Wheat(MGE) Weekly Monthly
Sep23 230807 830.00 835.25 811.00 824.25 +2.00 6,338 26,956 -1,399 Hover/Click
Dec23 230807 848.50 850.25 828.00 840.50 +2.75 3,657 18,152 +131 Hover/Click
Mar24 230807 855.25 859.50 839.00 849.75 +1.75 752 5,145 +272 Hover/Click
May24 230807 846.50 858.50 844.75 854.25 +5.25 110 551 +46 Hover/Click
Jul24 230807 842.00 854.00 840.00 850.25 +5.25 54 282 +25 Hover/Click
Sep24 230807 813.00 821.00 811.50 816.75 +1.75 18 401 -4 Hover/Click
Total Volume and Open Interest 10,943 51,603 -929  
Oats(CBOT) Weekly Monthly
Sep23 230807 423.00 427.00 403.75 407.25 -12.50 62 980 -38 Hover/Click
Dec23 230807 436.50 447.00 423.00 427.00 -12.00 202 3,085 -24 Hover/Click
Mar24 230807 454.00 454.25 438.25 439.75 -13.75 10 365 -5 Hover/Click
May24 230807 445.75 445.75 445.75 445.75 -13.25 0 56 +0 Hover/Click
Total Volume and Open Interest 275 4,502 -66  
Rough Rice(CBOT) Weekly Monthly
Sep23 230807 15.90 16.05 15.70 15.92 -0.03 392 7,741 -50 Hover/Click
Nov23 230807 16.08 16.17 15.90 16.10 -0.03 89 2,005 +56 Hover/Click
Jan24 230807 16.15 16.26 16.14 16.26 -0.04 18 180 +5 Hover/Click
Mar24 230807 16.52 16.52 16.52 16.52 +0.15 0 3 +0 Hover/Click
Total Volume and Open Interest 499 9,933 +11  
Live Cattle(CME) Weekly Monthly
Aug23 230807 181.035 181.285 179.580 179.700 -1.200 13,490 21,043 -7,666 Hover/Click
Oct23 230807 183.150 183.150 181.200 181.435 -1.465 28,222 139,964 +1,756 Hover/Click
Dec23 230807 187.200 187.235 185.485 185.785 -1.265 12,021 71,288 +406 Hover/Click
Feb24 230807 190.500 190.600 189.080 189.350 -1.135 6,407 33,380 +458 Hover/Click
Apr24 230807 192.750 192.785 191.450 191.750 -1.000 4,622 25,833 +840 Hover/Click
Jun24 230807 185.750 185.985 184.850 185.185 -0.645 2,042 17,023 +157 Hover/Click
Total Volume and Open Interest 67,440 314,889 -3,930  
Feeder Cattle(CME) Weekly Monthly
Aug23 230807 248.935 249.900 246.580 246.985 -2.550 3,180 9,923 -531 Hover/Click
Sep23 230807 253.400 254.300 250.350 250.880 -2.570 5,468 19,707 +185 Hover/Click
Oct23 230807 255.380 256.250 252.350 252.900 -2.535 4,911 11,406 +322 Hover/Click
Nov23 230807 256.000 256.950 252.950 253.485 -2.615 2,361 7,454 +243 Hover/Click
Jan24 230807 254.500 255.380 251.900 252.380 -2.200 963 6,392 +30 Hover/Click
Mar24 230807 255.000 255.735 252.650 253.050 -2.030 299 2,020 +44 Hover/Click
Apr24 230807 257.750 258.230 255.630 255.900 -1.785 96 948 +9 Hover/Click
Total Volume and Open Interest 17,390 58,945 +367  
Lean Hogs(CME) Weekly Monthly
Aug23 230807 101.300 101.800 100.650 101.530 +0.500 7,881 15,784 -1,890 Hover/Click
Oct23 230807 82.780 86.080 82.780 84.830 +1.750 18,591 88,519 +2,301 Hover/Click
Dec23 230807 74.900 77.450 74.900 77.030 +1.730 8,141 51,602 +863 Hover/Click
Feb24 230807 78.900 80.900 78.900 80.830 +1.630 4,323 28,380 +462 Hover/Click
Apr24 230807 83.850 85.380 83.850 85.280 +1.380 1,771 15,210 +329 Hover/Click
May24 230807 89.250 89.600 88.750 89.450 +1.250 42 774 +0  
Jun24 230807 94.650 95.880 94.650 95.780 +1.130 791 7,421 +217 Hover/Click
Jul24 230807 94.950 96.000 94.830 95.950 +1.000 131 1,572 -20 Hover/Click
Total Volume and Open Interest 41,816 210,978 +2,265  
Class III Milk(CME) Weekly Monthly
Aug23 230807 17.14 17.37 17.14 17.36 +0.16 335 5,139 -42 Hover/Click
Sep23 230807 17.52 18.01 17.48 17.94 +0.46 460 5,438 +6 Hover/Click
Oct23 230807 18.02 18.33 17.96 18.23 +0.43 73 2,807 -32 Hover/Click
Nov23 230807 18.01 18.51 18.01 18.51 +0.40 22 1,876 +7 Hover/Click
Dec23 230807 18.24 18.39 18.24 18.34 +0.24 40 1,683 -23 Hover/Click
Jan24 230807 18.28 18.30 18.28 18.28 +0.22 5 767 +5 Hover/Click
Feb24 230807 18.29 18.29 18.29 18.29 +0.18 38 648 +0 Hover/Click
Mar24 230807 18.27 18.27 18.27 18.27 +0.21 30 548 +0 Hover/Click
Apr24 230807 18.20 18.20 18.20 18.20 +0.05 2 352 +1 Hover/Click
May24 230807 18.31 18.31 18.27 18.27 unch 0 327 +0 Hover/Click
Jun24 230807 18.22 18.22 18.22 18.22 unch 0 384 +0 Hover/Click
Jul24 230807 18.36 18.36 18.36 18.36 unch 0 208 +0 Hover/Click
Aug24 230807 18.42 18.42 18.42 18.42 +0.02 0 245 +0 Hover/Click
Total Volume and Open Interest 1,005 20,974 -78  
Cocoa(ICE) Weekly Monthly
Sep23 230807 3498 3652 3430 3476 -34 39,427 84,921 -18,321 Hover/Click
Dec23 230807 3488 3618 3462 3497 -1 38,332 137,120 +1,280 Hover/Click
Mar24 230807 3473 3593 3453 3489 +8 10,267 64,143 +1,966 Hover/Click
May24 230807 3452 3570 3434 3472 +8 4,083 19,606 +680 Hover/Click
Jul24 230807 3431 3543 3413 3451 +9 1,715 14,491 -131 Hover/Click
Sep24 230807 3415 3504 3382 3417 +9 466 6,195 +147 Hover/Click
Dec24 230807 3389 3464 3341 3377 +12 88 1,860 +53 Hover/Click
Total Volume and Open Interest 94,389 328,759 -14,316  
Coffee "C"(ICE) Weekly Monthly
Sep23 230807 161.15 164.90 160.05 163.95 +2.60 20,244 73,142 -4,535 Hover/Click
Dec23 230807 160.70 164.15 159.80 163.45 +2.50 15,535 67,171 +1,894 Hover/Click
Mar24 230807 162.00 165.15 161.05 164.60 +2.45 4,668 26,003 +19 Hover/Click
May24 230807 163.10 165.70 161.85 165.45 +2.50 1,922 11,837 +73 Hover/Click
Jul24 230807 164.20 166.30 162.35 166.10 +2.65 678 4,733 -44 Hover/Click
Sep24 230807 163.70 167.25 163.00 166.95 +2.85 395 3,414 +83 Hover/Click
Total Volume and Open Interest 43,672 193,538 -2,451  
Orange Juice(ICE) Weekly Monthly
Sep23 230807 302.55 308.65 302.55 305.15 +3.75 444 7,514 -90 Hover/Click
Nov23 230807 289.00 292.75 289.00 291.05 +3.40 143 2,132 +84 Hover/Click
Jan24 230807 282.00 283.90 281.25 282.20 +2.75 10 579 +0 Hover/Click
Mar24 230807 274.00 274.00 273.05 273.05 +0.70 3 82 +2 Hover/Click
May24 230807 261.30 261.30 261.30 261.30 +1.45 0 14 +0 Hover/Click
Jul24 230807 254.75 254.75 254.75 254.75 +0.70       Hover/Click
Total Volume and Open Interest 600 10,321 -4  
Sugar #11(ICE) Weekly Monthly
Oct23 230807 23.69 24.03 23.40 23.74 +0.05 34,420 385,235 -3,264 Hover/Click
Mar24 230807 23.89 24.20 23.60 23.96 +0.08 19,811 236,490 -1,561 Hover/Click
May24 230807 22.63 22.87 22.33 22.67 +0.07 9,118 100,361 +1,311 Hover/Click
Jul24 230807 21.86 22.08 21.62 21.91 +0.05 3,177 95,503 -188 Hover/Click
Oct24 230807 21.45 21.57 21.19 21.44 +0.04 1,224 47,824 +292 Hover/Click
Mar25 230807 21.13 21.27 20.98 21.16 +0.04 462 24,615 +30 Hover/Click
May25 230807 19.78 19.88 19.70 19.75 -0.02 264 7,292 +25 Hover/Click
Jul25 230807 19.02 19.11 18.96 19.01 -0.01 309 8,074 +45 Hover/Click
Oct25 230807 18.86 18.93 18.80 18.85 -0.01 431 5,744 +136 Hover/Click
Total Volume and Open Interest 69,713 915,626 -3,017  
London Cocoa(LCE) Weekly Monthly
Sep23 230807 2646 2735 2643 2668 +14 8,595 58,131 -4,373 Hover/Click
Dec23 230807 2679 2759 2671 2698 +18 9,806 86,415 +3,978 Hover/Click
Mar24 230807 2632 2711 2627 2650 +17 3,411 109,807 -205 Hover/Click
May24 230807 2586 2665 2586 2604 +14 2,920 31,666 +245 Hover/Click
Jul24 230807 2568 2622 2560 2565 +15 1,867 22,594 +164 Hover/Click
Sep24 230807 2545 2595 2539 2544 +15 578 10,621 +161 Hover/Click
Dec24 230807 2544 2563 2508 2513 +16 156 6,149 -1 Hover/Click
Total Volume and Open Interest 27,345 326,872 -21  
London Sugar(LCE) Weekly Monthly
Oct23 230807 685.10 690.00 678.10 682.90 -3.30 5,355 38,983 +0 Hover/Click
Dec23 230807 673.90 680.30 668.00 673.30 -2.60 4,004 25,475 +965 Hover/Click
Mar24 230807 660.50 667.70 655.10 661.30 -1.10 1,809 12,774 +235 Hover/Click
May24 230807 643.70 653.50 640.50 647.90 +0.70 539 9,638 +256 Hover/Click
Aug24 230807 620.40 629.10 617.80 624.50 +1.10 123 3,057 +15 Hover/Click
Total Volume and Open Interest 11,848 94,692 +1,476  
Cotton(ICE) Weekly Monthly
Oct23 230807 86.38 86.38 86.38 86.38 +1.11 10 103 -7 Hover/Click
Dec23 230807 84.34 85.90 84.27 85.34 +1.05 12,835 137,407 +188 Hover/Click
Mar24 230807 84.44 85.95 84.44 85.45 +1.05 4,741 41,987 +1,239 Hover/Click
May24 230807 84.51 86.01 84.51 85.59 +1.09 1,458 10,488 -2 Hover/Click
Jul24 230807 84.20 85.53 84.20 85.26 +1.07 494 7,422 +39 Hover/Click
Oct24 230807 81.91 81.91 81.91 81.91 +0.86       Hover/Click
Total Volume and Open Interest 19,618 212,835 +1,486  
Crude Oil(NYM) Weekly Monthly
Sep23 230807 82.82 83.30 81.52 81.94 -0.88 320,873 318,579 -12,667 Hover/Click
Oct23 230807 82.27 82.73 81.08 81.48 -0.79 108,115 232,921 +5,003 Hover/Click
Nov23 230807 81.78 82.20 80.65 81.02 -0.73 55,712 137,481 +2,005 Hover/Click
Dec23 230807 81.13 81.63 80.17 80.53 -0.68 90,911 230,681 -4,143 Hover/Click
Jan24 230807 81.00 81.10 79.69 80.05 -0.63 23,592 76,614 +132 Hover/Click
Feb24 230807 80.06 80.45 79.20 79.58 -0.57 10,768 48,350 +1,552 Hover/Click
Mar24 230807 79.81 79.98 78.76 79.13 -0.53 18,768 60,672 -2,350 Hover/Click
Apr24 230807 79.25 79.25 78.37 78.69 -0.49 3,058 30,378 +460 Hover/Click
May24 230807 78.84 78.84 77.85 78.26 -0.46 2,665 25,585 -91 Hover/Click
Jun24 230807 78.34 78.57 77.40 77.82 -0.43 17,395 127,848 +925 Hover/Click
Jul24 230807 77.66 77.73 76.98 77.37 -0.38 1,819 24,768 +815 Hover/Click
Aug24 230807 77.27 77.27 76.65 76.92 -0.35 585 16,778 +8 Hover/Click
Sep24 230807 76.78 76.81 76.29 76.48 -0.34 2,564 40,424 +956 Hover/Click
Oct24 230807 76.12 76.21 76.08 76.08 -0.29 440 16,046 +142 Hover/Click
Nov24 230807 75.56 75.80 75.56 75.69 -0.26 280 19,381 +82 Hover/Click
Dec24 230807 75.56 75.82 74.84 75.31 -0.24 14,690 127,713 +309 Hover/Click
Total Volume and Open Interest 677,780 1,737,184 -6,661  
e-miNY Crude Oil(NYM)
Sep23 230807 82.775 83.300 81.525 81.950 -0.875 8,959 2,697 +320  
Oct23 230807 82.125 82.700 81.100 81.500 -0.775 821 803 +46  
Nov23 230807 81.975 82.150 80.700 81.025 -0.725 43 86 +24  
Dec23 230807 81.450 81.600 80.225 80.525 -0.675 134 335 +20  
Jan24 230807 80.975 81.000 79.750 80.050 -0.625 1 29 +1  
Feb24 230807 80.450 80.450 79.575 79.575 -0.575 1 15 -1  
Mar24 230807 79.500 79.550 78.800 79.125 -0.525 15 14 -1  
Apr24 230807 79.050 79.050 78.400 78.700 -0.475 3 11 +0  
May24 230807 78.250 78.250 78.250 78.250 -0.475 0 2 +0  
Jun24 230807 77.825 77.825 77.825 77.825 -0.425 12 32 +4  
Total Volume and Open Interest 9,993 4,092 +412  
NY Harbor ULSD(NYM) Weekly Monthly
Sep23 230807 306.99 308.28 301.22 301.55 -4.67 47,847 79,985 -3,287 Hover/Click
Oct23 230807 304.67 305.77 299.14 299.44 -4.29 36,474 52,562 -1,627 Hover/Click
Nov23 230807 300.01 300.91 294.80 294.95 -4.15 23,954 40,116 +2,213 Hover/Click
Dec23 230807 294.68 294.90 289.34 289.53 -3.87 18,849 49,324 +43 Hover/Click
Jan24 230807 291.13 291.13 285.80 285.99 -3.56 6,256 19,995 +490 Hover/Click
Feb24 230807 284.19 287.23 282.33 282.52 -3.28 3,069 9,984 +27 Hover/Click
Mar24 230807 280.27 282.70 278.07 278.28 -3.07 4,940 16,938 -136 Hover/Click
Apr24 230807 275.38 276.32 273.00 273.20 -2.92 2,490 10,195 +421 Hover/Click
May24 230807 272.28 272.72 269.62 269.70 -2.85 1,097 4,732 +146 Hover/Click
Jun24 230807 269.19 270.74 266.83 267.07 -2.76 3,955 15,528 -408 Hover/Click
Jul24 230807 268.54 269.61 265.95 266.28 -2.47 678 2,755 +190 Hover/Click
Aug24 230807 267.57 268.90 265.45 265.98 -2.10 643 1,373 -120 Hover/Click
Sep24 230807 266.68 266.68 265.59 265.67 -1.69 2,192 4,142 +847 Hover/Click
Oct24 230807 265.50 265.50 264.80 264.80 -1.42 245 914 +25 Hover/Click
Total Volume and Open Interest 154,144 325,378 -1,171  
RBOB Gasoline(NYM) Weekly Monthly
Sep23 230807 278.87 283.02 277.12 280.44 +2.13 50,295 114,054 -1,648 Hover/Click
Oct23 230807 254.58 258.77 253.59 256.54 +1.94 47,053 76,635 -1,736 Hover/Click
Nov23 230807 247.37 248.76 244.88 247.10 +0.88 26,384 45,392 +2,103 Hover/Click
Dec23 230807 240.64 241.48 238.30 240.11 +0.07 20,999 44,305 +106 Hover/Click
Jan24 230807 237.33 238.21 235.04 236.46 -0.41 7,515 30,946 +589 Hover/Click
Feb24 230807 234.91 237.60 234.37 235.75 -0.58 3,710 12,706 +748 Hover/Click
Mar24 230807 235.84 237.89 234.93 236.33 -0.65 3,107 15,034 +422 Hover/Click
Apr24 230807 255.22 255.72 253.65 254.75 -0.87 854 6,414 +87 Hover/Click
May24 230807 254.52 254.71 253.02 254.01 -1.01 480 2,411 +71 Hover/Click
Jun24 230807 252.05 253.34 250.66 251.82 -1.05 500 7,626 +43 Hover/Click
Total Volume and Open Interest 161,435 362,756 +762  
e-miNY RBOB Gasoline(NYM)
Sep23 230807 280.44 280.44 280.44 280.44 +2.13 0 2 +0  
Oct23 230807 256.54 256.54 256.54 256.54 +1.94        
Nov23 230807 247.10 247.10 247.10 247.10 +0.88        
Dec23 230807 240.11 240.11 240.11 240.11 +0.07        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Sep23 230807 2.579 2.754 2.571 2.725 +0.148 104,012 322,386 -8,853 Hover/Click
Oct23 230807 2.681 2.844 2.674 2.813 +0.132 38,244 119,578 +2,928 Hover/Click
Nov23 230807 3.087 3.203 3.072 3.177 +0.102 22,790 117,119 +2,719 Hover/Click
Dec23 230807 3.527 3.620 3.511 3.603 +0.089 8,453 58,178 +109 Hover/Click
Jan24 230807 3.737 3.830 3.735 3.812 +0.075 13,535 87,940 +224 Hover/Click
Feb24 230807 3.679 3.755 3.661 3.737 +0.071 4,276 38,927 +168 Hover/Click
Mar24 230807 3.394 3.470 3.380 3.449 +0.062 6,266 77,485 +830 Hover/Click
Apr24 230807 3.098 3.165 3.084 3.153 +0.061 5,464 69,809 +14 Hover/Click
May24 230807 3.078 3.154 3.073 3.143 +0.062 2,686 35,165 +248 Hover/Click
Jun24 230807 3.174 3.238 3.164 3.231 +0.060 1,010 17,348 +76 Hover/Click
Jul24 230807 3.281 3.337 3.268 3.331 +0.057 1,333 16,958 +150 Hover/Click
Aug24 230807 3.321 3.378 3.314 3.376 +0.055 902 15,388 -24 Hover/Click
Sep24 230807 3.302 3.360 3.294 3.358 +0.056 1,422 16,334 -85 Hover/Click
Oct24 230807 3.386 3.443 3.378 3.441 +0.058 3,325 39,872 +702 Hover/Click
Nov24 230807 3.739 3.790 3.732 3.790 +0.056 1,423 14,628 +726 Hover/Click
Dec24 230807 4.164 4.220 4.164 4.214 +0.045 344 19,031 +32 Hover/Click
Total Volume and Open Interest 216,894 1,226,549 -33  
Brent Crude Oil(ICE) Weekly Monthly
Oct23 230807 86.23 86.73 85.03 85.34 -0.90 268,747 517,390 -8,132 Hover/Click
Nov23 230807 85.79 86.24 84.63 84.94 -0.84 135,805 378,052 +9,218 Hover/Click
Dec23 230807 85.32 85.79 84.21 84.54 -0.78 157,892 313,421 +4,500 Hover/Click
Jan24 230807 84.86 85.30 83.79 84.14 -0.71 52,597 122,634 +810 Hover/Click
Feb24 230807 84.40 84.83 83.37 83.74 -0.65 31,265 112,205 +1,697 Hover/Click
Mar24 230807 83.94 84.35 82.95 83.33 -0.60 28,394 107,799 +3,544 Hover/Click
Apr24 230807 83.50 83.90 82.54 82.93 -0.56 9,626 38,615 +1,357 Hover/Click
May24 230807 83.08 83.34 82.17 82.54 -0.53 6,456 37,302 +1,516 Hover/Click
Jun24 230807 82.65 83.01 81.73 82.14 -0.50 26,915 114,059 -3,796 Hover/Click
Jul24 230807 82.12 82.12 81.38 81.75 -0.47 3,686 25,674 +612 Hover/Click
Aug24 230807 82.09 82.09 80.99 81.36 -0.44 1,522 24,159 +248 Hover/Click
Sep24 230807 81.41 81.72 80.55 80.98 -0.41 5,317 31,167 -3,071 Hover/Click
Oct24 230807 80.40 80.86 80.40 80.62 -0.38 551 16,002 -65 Hover/Click
Nov24 230807 80.00 80.26 80.00 80.24 -0.36 299 16,579 -4 Hover/Click
Total Volume and Open Interest 758,401 2,215,135 +7,378  
Gas Oil(ICE) Weekly Monthly
Aug23 230807 909.75 910.75 882.75 889.00 -14.50 22,965 45,408 -9,659 Hover/Click
Sep23 230807 900.00 900.00 873.50 878.50 -12.50 79,629 169,722 +1,925 Hover/Click
Oct23 230807 884.50 886.25 863.75 868.25 -11.00 62,031 105,258 +850 Hover/Click
Nov23 230807 867.25 868.50 848.75 852.00 -9.25 25,527 63,248 +1,512 Hover/Click
Dec23 230807 846.75 847.00 829.50 832.75 -7.50 43,199 106,385 -225 Hover/Click
Jan24 230807 835.50 835.75 819.25 822.25 -6.75 9,355 33,287 +85 Hover/Click
Feb24 230807 826.00 826.25 810.75 813.75 -6.00 5,241 28,414 +15 Hover/Click
Mar24 230807 817.00 817.25 802.50 805.25 -5.50 6,815 39,329 +749 Hover/Click
Apr24 230807 808.25 808.50 794.50 797.00 -5.25 1,104 15,789 +62 Hover/Click
May24 230807 800.50 800.75 787.75 790.00 -4.75 1,225 12,598 +147 Hover/Click
Total Volume and Open Interest 270,037 729,236 -2,734  
WTI Crude Oil(ICE) Weekly Monthly
Sep23 230807 82.80 83.30 81.52 81.94 -0.88 34,921 78,276 -2,519 Hover/Click
Oct23 230807 82.24 82.67 81.08 81.49 -0.78 59,353 75,211 -375 Hover/Click
Nov23 230807 81.72 81.84 80.64 81.02 -0.73 40,131 38,312 +1,889 Hover/Click
Dec23 230807 81.18 81.29 80.16 80.53 -0.68 30,068 109,794 +1,476 Hover/Click
Jan24 230807 80.38 80.38 79.68 80.05 -0.63 7,559 16,091 +621 Hover/Click
Feb24 230807 79.69 80.00 79.48 79.58 -0.57 2,436 9,981 +176 Hover/Click
Mar24 230807 79.21 79.54 78.73 79.13 -0.53 2,396 15,171 -140 Hover/Click
Apr24 230807 78.74 78.74 78.57 78.69 -0.49 294 7,862 +42 Hover/Click
May24 230807 78.26 78.26 78.26 78.26 -0.46 415 5,051 +125 Hover/Click
Jun24 230807 77.84 78.25 77.52 77.82 -0.43 2,944 41,029 -30 Hover/Click
Jul24 230807 77.37 77.37 77.37 77.37 -0.38 45 5,733 +12 Hover/Click
Aug24 230807 76.92 76.92 76.92 76.92 -0.35 18 4,995 +16 Hover/Click
Sep24 230807 76.49 76.49 76.49 76.49 -0.33 151 11,496 +53 Hover/Click
Oct24 230807 76.08 76.08 76.08 76.08 -0.29 16 2,741 +2 Hover/Click
Nov24 230807 75.69 75.69 75.69 75.69 -0.26 15 3,876 +0 Hover/Click
Dec24 230807 74.98 75.31 74.98 75.31 -0.24 2,356 44,297 +462 Hover/Click
Total Volume and Open Interest 184,593 521,114 +1,868  
US Dollar Index(ICE) Weekly Monthly
Sep23 230807 101.840 102.190 101.770 101.860 +0.025 18,985 28,685 -748 Hover/Click
Dec23 230807 101.555 101.810 101.445 101.525 +0.050 126 547 +20 Hover/Click
Mar24 230807 101.170 101.170 101.170 101.170 +0.050 0 4 +0 Hover/Click
Total Volume and Open Interest 19,111 29,237 -728  
Australian Dollar(CME) Weekly Monthly
Sep23 230807 65.80 66.03 65.64 65.83 +0.01 91,661 176,188 -6,355 Hover/Click
Dec23 230807 66.03 66.19 65.86 66.04 +0.01 332 1,533 +101 Hover/Click
Mar24 230807 66.21 66.32 66.06 66.21 +0.01 0 97 +0 Hover/Click
Total Volume and Open Interest 92,198 178,554 -6,304  
British Pound(CME) Weekly Monthly
Sep23 230807 127.56 127.93 127.17 127.87 +0.30 93,962 196,423 -4,042 Hover/Click
Dec23 230807 127.27 127.89 127.20 127.87 +0.30 125 11,256 -6 Hover/Click
Mar24 230807 127.84 127.87 127.18 127.84 +0.29 0 244 +0 Hover/Click
Total Volume and Open Interest 94,332 208,765 -4,029  
Canadian Dollar(CME) Weekly Monthly
Sep23 230807 74.76 74.92 74.67 74.85 +0.09 86,189 137,231 -2,875 Hover/Click
Dec23 230807 74.88 75.00 74.77 74.94 +0.09 311 3,990 +120 Hover/Click
Mar24 230807 75.03 75.08 74.87 75.03 +0.09 1 333 +0 Hover/Click
Jun24 230807 75.06 75.12 74.91 75.06 +0.08 0 76 +0 Hover/Click
Total Volume and Open Interest 86,690 142,068 -2,675  
Japanese Yen(CME) Weekly Monthly
Sep23 230807 71.02 71.13 70.60 70.68 -0.29 151,528 221,941 -1,384 Hover/Click
Dec23 230807 72.07 72.16 71.63 71.71 -0.30 505 2,437 -2 Hover/Click
Mar24 230807 73.04 73.11 72.80 72.80 -0.30 3 62 +1 Hover/Click
Total Volume and Open Interest 152,446 225,253 -1,388  
Swiss Franc(CME) Weekly Monthly
Sep23 230807 115.11 115.14 114.49 115.06 -0.04 18,856 41,200 -1,077 Hover/Click
Dec23 230807 115.77 116.21 115.62 116.21 -0.03 30 746 +0 Hover/Click
Mar24 230807 117.20 117.39 116.86 117.39 -0.03 0 127 +0 Hover/Click
Total Volume and Open Interest 18,896 42,227 -1,067  
EuroFX(CME) Weekly Monthly
Sep23 230807 110.33 110.37 109.88 110.29 -0.03 208,330 736,494 +7,693 Hover/Click
Dec23 230807 110.84 110.84 110.38 110.78 -0.03 2,008 8,793 -388 Hover/Click
Mar24 230807 110.96 111.39 110.94 111.33 -0.03 27 1,813 +5 Hover/Click
Total Volume and Open Interest 211,154 753,745 +7,446  
Mexican Peso(CME) Weekly Monthly
Sep23 230807 580.50 582.75 578.50 581.88 +1.63 73,369 228,936 -4,637 Hover/Click
Dec23 230807 571.88 572.38 569.13 571.88 +1.25 25 83 +2 Hover/Click
Total Volume and Open Interest 73,402 229,056 -4,635  
New Zealand Dollar(CME) Weekly Monthly
Sep23 230807 60.9800 61.1700 60.8500 61.0600 +0.1100 31,876 39,751 +628 Hover/Click
Dec23 230807 60.9500 61.1300 60.8800 61.0600 +0.1100 5 28 +0 Hover/Click
Total Volume and Open Interest 31,881 39,780 +628  
Brazilian Real(CME) Weekly Monthly
Sep23 230807 205.15 205.15 202.50 203.15 -1.20 12,084 45,150 -137 Hover/Click
Oct23 230807 205.85 205.85 201.65 202.30 -1.20 98 232 +40  
Nov23 230807 201.65 201.65 200.90 201.45 -1.20        
Dec23 230807 200.75 200.75 200.75 200.75 -1.45 0 2 +0 Hover/Click
Total Volume and Open Interest 12,182 45,384 -97  
Bitcoin RR(CME) Weekly Monthly
Aug23 230807 29125 29315 28720 29255 +165 5,362 10,634 -177 Hover/Click
Sep23 230807 29400 29580 29000 29520 +155 500 3,838 +17 Hover/Click
Oct23 230807 29765 29790 29260 29760 +135 116 191 +31 Hover/Click
Nov23 230807 30005 30025 29565 30005 +135 0 11 +0 Hover/Click
Dec23 230807 29800 30185 29775 30165 +130 0 145 +0 Hover/Click
Total Volume and Open Interest 5,978 14,823 -129  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230807 122~040 122~050 121~010 121~180 -0~140 496,840 1,301,077 -7,267 Hover/Click
Dec23 230807 122~060 122~110 121~100 121~250 -0~140 6,658 14,734 +4,273 Hover/Click
Mar24 230807 121~270 121~270 121~270 121~270 -0~140 0 2 +0 Hover/Click
Total Volume and Open Interest 503,498 1,315,813 -2,994  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230807 111~085 111~085 110~230 111~040 -0~005 2,139,254 4,841,133 +25,015 Hover/Click
Dec23 230807 111~245 111~245 111~080 111~210 -0~005 11,482 33,029 +3,590 Hover/Click
Mar24 230807 112~080 112~080 112~080 112~080 -0~005 0 9 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230807 107~000 107~002 106~200 106~310 +0~022 1,670,646 5,639,494 +30,738 Hover/Click
Dec23 230807 107~166 107~180 107~060 107~170 +0~022 5,184 20,641 +3,185 Hover/Click
Mar24 230807 108~054 108~054 108~054 108~054 +0~022       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230807 101~222 101~231 101~174 101~226 +0~014 722,027 3,698,280 +19,227 Hover/Click
Dec23 230807 102~046 102~074 102~016 102~074 +0~024 2,470 4,618 +1,239 Hover/Click
Mar24 230807 102~274 102~274 102~274 102~274 +0~024 0 2 +0 Hover/Click
Total Volume and Open Interest 724,497 3,702,900 +20,466  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230807 94.600 94.605 94.590 94.600 unch 397,742 1,150,702 +2,320  
Dec23 230807 94.660 94.660 94.620 94.655 unch 580,739 1,282,751 +9,978  
Mar24 230807 94.930 94.945 94.865 94.940 +0.015 495,009 883,050 -1,073  
Jun24 230807 95.300 95.320 95.215 95.320 +0.030 456,821 802,606 +13,411  
Sep24 230807 95.700 95.735 95.600 95.730 +0.050 374,056 750,610 +7,399  
Dec24 230807 96.020 96.065 95.925 96.060 +0.060 460,277 771,211 +8,365  
Mar25 230807 96.270 96.295 96.165 96.295 +0.055 237,912 545,846 -1,785  
Jun25 230807 96.415 96.440 96.315 96.440 +0.050 216,814 593,020 +9,547  
Sep25 230807 96.470 96.500 96.385 96.500 +0.045 130,704 446,441 -2,775  
Dec25 230807 96.505 96.530 96.420 96.525 +0.035 128,487 378,851 +1,734  
Mar26 230807 96.530 96.550 96.445 96.545 +0.030 89,004 255,570 -1,078  
Jun26 230807 96.550 96.565 96.470 96.560 +0.025 98,439 195,651 +6,005  
Sep26 230807 96.560 96.570 96.475 96.565 +0.025 53,721 144,152 -1,034  
Dec26 230807 96.555 96.560 96.475 96.555 +0.020 54,730 180,947 +920  
Mar27 230807 96.540 96.545 96.460 96.535 +0.015 46,269 127,611 +945  
Jun27 230807 96.515 96.525 96.440 96.510 +0.010 44,101 136,931 +961  
Sep27 230807 96.485 96.495 96.410 96.475 +0.005 36,743 83,733 -3,136  
Dec27 230807 96.445 96.455 96.370 96.430 unch 42,985 130,511 -3,827  
Total Volume and Open Interest 524,406 1,524,325 -26,937  
Ultra T-Bond(CBOT)
Sep23 230807 128~07 128~12 126~23 127~07 -0~27 298,532 1,566,377 +1,794  
Dec23 230807 129~08 130~05 128~17 128~30 -0~30 368 793 +337  
Mar24 230807 130~04 130~04 130~04 130~04 -0~30        
Total Volume and Open Interest 298,900 1,567,170 +2,131  
Ultra 10-Yr T-Note(CBOT)
Sep23 230807 116~045 116~050 115~140 115~275 -0~045 518,888 1,809,022 +12,495  
Dec23 230807 116~065 116~210 116~015 116~135 -0~060 99 81 +77  
Mar24 230807 116~065 116~065 116~065 116~065 -0~060        
Total Volume and Open Interest 518,987 1,809,103 +12,572  
30 Day Federal Funds(CBOT)
Aug23 230807 94.673 94.675 94.670 94.673 unch 45,406 387,666 -1,011  
Sep23 230807 94.660 94.665 94.655 94.660 unch 16,681 92,624 -1,724  
Oct23 230807 94.640 94.645 94.630 94.635 -0.005 110,503 320,354 +6,048  
Nov23 230807 94.595 94.595 94.575 94.580 -0.010 75,040 233,309 -1,141  
Dec23 230807 94.615 94.615 94.595 94.605 -0.010 17,701 75,652 -412  
Jan24 230807 94.630 94.630 94.605 94.620 -0.010 66,950 172,401 +9,195  
Total Volume and Open Interest 409,307 1,476,285 +10,308  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230807 146.27 146.64 146.23 146.50 +0.23 3,553 17,176 -664 Hover/Click
Dec23 230807 146.21 146.21 146.21 146.21 +0.23 0 6 +0 Hover/Click
Mar24 230807 146.21 146.21 146.21 146.21 +0.23       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Sep23 230807 132.56 132.72 129.86 130.82 -1.06 95,034 208,069 +24  
Dec23 230807 132.50 132.50 130.00 130.74 -1.04 2,397 6,912 +2,361  
Mar24 230807 130.32 130.32 130.32 130.32 -1.06        
Total Volume and Open Interest 97,431 214,981 +2,385  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230807 132.25 132.39 131.33 131.80 -0.21 697,474 1,241,482 -49,555 Hover/Click
Dec23 230807 131.74 131.77 130.92 131.25 -0.24 1,771 3,415 +376 Hover/Click
Mar24 230807 131.28 131.28 131.28 131.28 -0.21       Hover/Click
Total Volume and Open Interest 699,245 1,244,897 -49,179  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230807 115.72 115.84 115.37 115.66 +0.04 588,987 1,260,819 +7,050 Hover/Click
Dec23 230807 116.78 116.91 116.74 116.91 unch 550 3,193 +540 Hover/Click
Mar24 230807 116.66 116.66 116.66 116.66 +0.04       Hover/Click
Total Volume and Open Interest 589,537 1,264,012 +7,590  
Euro-Schatz(EUREX)
Sep23 230807 105.11 105.17 105.04 105.12 +0.06 465,008 1,844,089 -16,729  
Dec23 230807 105.49 105.49 105.49 105.49 +0.06 1 1,363 +1  
Mar24 230807 104.95 104.95 104.95 104.95 +0.06        
Total Volume and Open Interest 465,009 1,845,452 -16,728  
3-Mth Euribor(EUREX)
Sep23 230807 96.170 96.170 96.170 96.170 -0.010 0 69 +0  
Dec23 230807 96.115 96.115 96.115 96.115 -0.015 0 19 +0  
Mar24 230807 96.195 96.195 96.195 96.195 -0.020 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230807 94~27 94~30 94~02 94~09 -0~18 152,863 495,070 -5,445 Hover/Click
Dec23 230807 94~17 94~17 94~17 94~17 -0~18 1 2 +0 Hover/Click
Total Volume and Open Interest 152,864 495,072 -5,445  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep23 230807 96.175 96.180 96.160 96.170 -0.005 140,356 529,451 +12,935  
Dec23 230807 96.120 96.125 96.100 96.115 -0.010 163,737 529,989 +12,300  
Mar24 230807 96.205 96.210 96.170 96.195 -0.015 142,032 485,334 +3,769  
Total Volume and Open Interest 1,094,931 3,681,731 +43,979  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230807 95.74 95.77 95.74 95.76 +0.01 28,368 224,935 -2,124  
Dec23 230807 95.61 95.67 95.61 95.64 +0.02 32,985 206,732 +1,524  
Mar24 230807 95.58 95.66 95.57 95.62 +0.03 18,191 145,026 -1,782  
Jun24 230807 95.62 95.71 95.61 95.66 +0.04 16,198 122,407 -6,838  
Sep24 230807 95.71 95.82 95.71 95.78 +0.05 13,756 95,841 -1,466  
Dec24 230807 95.85 95.96 95.84 95.92 +0.06 10,754 68,732 -74  
Mar25 230807 95.96 96.07 95.95 96.03 +0.06 5,039 39,179 -190  
Jun25 230807 96.05 96.16 96.04 96.12 +0.06 4,192 28,697 -191  
Sep25 230807 96.12 96.20 96.12 96.17 +0.06 109 1,083 -72  
Dec25 230807 96.21 96.25 96.20 96.21 +0.07 13 821 +0  
Total Volume and Open Interest 129,616 934,907 -11,215  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230807 95.82 95.97 95.77 95.94 +0.13 171,796 1,013,250 +3,259  
Dec23 230807 95.94 95.94 95.94 95.94 +0.13        
Total Volume and Open Interest 171,796 1,013,250 +3,259  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230807 96.13 96.26 96.09 96.23 +0.10 184,565 780,807 -8,208  
Dec23 230807 96.23 96.23 96.23 96.23 +0.10        
Total Volume and Open Interest 184,565 780,807 -8,208  
Gold(CMX) Weekly Monthly
Aug23 230807 1941.0 1941.0 1929.8 1933.5 -6.1 290 2,262 -1,005 Hover/Click
Oct23 230807 1958.6 1962.0 1946.7 1950.5 -6.1 5,383 32,859 -725 Hover/Click
Dec23 230807 1977.6 1981.7 1966.1 1970.0 -6.1 156,416 368,150 -1,759 Hover/Click
Feb24 230807 1998.0 2000.4 1986.7 1990.4 -6.1 1,585 15,107 +255 Hover/Click
Apr24 230807 2017.5 2019.6 2006.2 2009.9 -6.2 566 6,936 +19 Hover/Click
Jun24 230807 2030.5 2038.8 2027.2 2029.4 -6.4 203 2,655 +71 Hover/Click
Aug24 230807 2048.0 2048.0 2048.0 2048.0 -6.6 53 671 +25 Hover/Click
Oct24 230807 2065.1 2065.1 2065.1 2065.1 -6.8 1 46 +0 Hover/Click
Dec24 230807 2081.1 2081.1 2081.1 2081.1 -6.7 9 816 +0 Hover/Click
Feb25 230807 2097.3 2097.3 2097.3 2097.3 -6.7 0 1 +0 Hover/Click
Apr25 230807 2116.8 2116.8 2116.8 2116.8 -6.7       Hover/Click
Jun25 230807 2124.0 2124.0 2124.0 2124.0 -6.7 0 290 +0 Hover/Click
Total Volume and Open Interest 165,893 432,460 -2,935  
Silver(CMX) Weekly Monthly
Sep23 230807 2372.0 2377.5 2314.5 2323.2 -48.4 58,392 94,911 -3,741 Hover/Click
Dec23 230807 2409.5 2413.0 2351.5 2359.5 -48.7 9,500 37,619 +4,197 Hover/Click
Mar24 230807 2430.5 2431.5 2388.5 2396.4 -48.8 611 3,610 -65 Hover/Click
May24 230807 2455.0 2456.0 2419.5 2421.3 -48.5 164 801 +3 Hover/Click
Jul24 230807 2478.5 2478.5 2444.5 2444.5 -49.2 102 516 +23 Hover/Click
Sep24 230807 2468.5 2469.0 2467.3 2467.3 -49.4 2 77 -1 Hover/Click
Dec24 230807 2497.5 2497.5 2497.5 2497.5 -49.5 2 21 +0 Hover/Click
Total Volume and Open Interest 68,848 137,957 +442  
Platinum(NYMEX) Weekly Monthly
Oct23 230807 928.0 933.9 916.7 926.9 -1.6 19,607 68,227 +1,004 Hover/Click
Jan24 230807 938.5 941.2 925.7 934.8 -1.7 364 5,264 +176 Hover/Click
Apr24 230807 947.8 949.2 935.0 943.1 -1.8 78 486 +32 Hover/Click
Jul24 230807 949.7 949.7 949.7 949.7 -1.6 13 44 -1 Hover/Click
Total Volume and Open Interest 20,075 74,047 +1,219  
Palladium(NYMEX) Weekly Monthly
Sep23 230807 1256.00 1270.50 1225.50 1236.20 -28.40 2,026 15,325 -43 Hover/Click
Dec23 230807 1272.00 1274.00 1238.50 1246.50 -27.80 342 3,757 +192 Hover/Click
Mar24 230807 1257.70 1257.70 1257.70 1257.70 -28.30 1 62 -1 Hover/Click
Total Volume and Open Interest 2,369 19,147 +148  
Copper(CMX) Weekly Monthly
Sep23 230807 385.20 387.70 382.50 383.50 -3.25 79,913 111,467 -2,157 Hover/Click
Dec23 230807 388.05 390.40 385.45 386.40 -3.00 18,079 74,594 -257 Hover/Click
Mar24 230807 390.50 391.80 387.90 388.80 -2.75 4,472 29,151 +320 Hover/Click
May24 230807 391.90 392.60 389.25 390.15 -2.60 1,933 7,310 +387 Hover/Click
Jul24 230807 391.25 391.30 390.35 391.10 -2.45 236 1,149 -159 Hover/Click
Total Volume and Open Interest 105,487 230,359 -1,963  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230807 35150 35589 35140 35554 +401 183,905 106,405 +420 Hover/Click
Dec23 230807 35507 35911 35505 35883 +400 228 525 -39 Hover/Click
Mar24 230807 36101 36123 36101 36101 +374 0 12 +0 Hover/Click
Jun24 230807 36191 36191 36191 36191 +412 0 2 +0 Hover/Click
Total Volume and Open Interest 184,133 106,944 +381  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep23 230807 35150 35586 35130 35554 +401 97,726 20,686 -1,492 Hover/Click
Dec23 230807 35539 35903 35505 35883 +400 466 863 -56 Hover/Click
Mar24 230807 36101 36107 36101 36101 +374 1 13 +0 Hover/Click
Jun24 230807 35850 36191 35850 36191 +412       Hover/Click
Total Volume and Open Interest 98,193 21,562 -1,548  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230807 4500.50 4541.75 4500.50 4537.75 +39.75 2,044,936 2,179,444 -6,416 Hover/Click
Dec23 230807 4551.50 4591.75 4551.00 4588.25 +40.25 8,079 27,109 +1,443 Hover/Click
Mar24 230807 4606.50 4645.25 4606.50 4641.75 +40.50 136 2,600 +44 Hover/Click
Jun24 230807 4693.50 4693.50 4693.50 4693.50 +40.75 0 1,299 +0 Hover/Click
Total Volume and Open Interest 2,053,256 2,212,651 -4,824  
e-Micro S&P 500(CME) Weekly Monthly
Sep23 230807 4500.00 4541.75 4499.75 4537.75 +39.75 1,175,683 233,638 +12,932 Hover/Click
Dec23 230807 4553.25 4595.25 4551.75 4588.25 +40.25 2,548 3,276 +130 Hover/Click
Mar24 230807 4616.50 4643.25 4608.00 4641.75 +40.50 24 320 -6 Hover/Click
Jun24 230807 4693.50 4693.50 4693.50 4693.50 +40.75 1 60 +1 Hover/Click
Total Volume and Open Interest 1,178,256 237,299 +13,057  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230807 15370.50 15495.50 15334.25 15485.50 +131.50 773,229 254,434 -1,871 Hover/Click
Dec23 230807 15561.75 15690.00 15532.50 15682.25 +131.00 2,488 9,205 +23 Hover/Click
Mar24 230807 15800.00 15883.75 15743.00 15883.00 +121.00 28 33 -5 Hover/Click
Total Volume and Open Interest 775,745 263,798 -1,853  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep23 230807 15369.75 15495.25 15334.50 15485.50 +131.50 1,403,814 131,993 -1,152 Hover/Click
Dec23 230807 15580.00 15690.00 15532.25 15682.25 +131.00 4,008 3,550 -73 Hover/Click
Mar24 230807 15820.00 15901.25 15747.75 15883.00 +121.00 32 81 +9 Hover/Click
Total Volume and Open Interest 1,407,854 135,661 -1,216  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230807 2693.20 2716.50 2693.20 2713.90 +21.40 12,277 39,637 +257 Hover/Click
Dec23 230807 2732.20 2732.20 2732.20 2732.20 +22.00       Hover/Click
Mar24 230807 2751.40 2751.40 2751.40 2751.40 +21.10       Hover/Click
Total Volume and Open Interest 12,277 39,637 +257  
Volatility Index(CBOE)
Aug23 230807 17.35 17.45 16.20 16.29 -1.22 128,229 128,871 -5,654  
Sep23 230807 18.05 18.10 17.25 17.40 -0.74 86,514 129,976 +5,631  
Oct23 230807 18.61 18.66 18.00 18.10 -0.62 25,229 42,596 +1,175  
Nov23 230807 18.90 18.90 18.35 18.40 -0.57 12,236 24,663 -574  
Total Volume and Open Interest 271,671 380,717 +1,614  
S & P 600(CME)
Sep23 230807 1272.50 1272.50 1262.70 1272.50 +7.00 0 537 +0  
Dec23 230807 1286.10 1286.10 1286.10 1286.10 +7.10        
Total Volume and Open Interest 0 537 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230807 1965.30 1977.00 1950.60 1967.50 +2.00 196,355 510,700 -1,226 Hover/Click
Dec23 230807 1987.00 1996.60 1971.40 1987.80 +2.00 323 2,427 +91 Hover/Click
Mar24 230807 2006.30 2011.30 1994.60 2006.30 +1.00 1 16 +0 Hover/Click
Total Volume and Open Interest 196,679 513,143 -1,135  
e-Micro Russell 2000(CME) Weekly Monthly
Sep23 230807 1965.60 1976.90 1950.60 1967.50 +2.00 88,090 18,417 -1,065 Hover/Click
Dec23 230807 1989.30 1997.00 1970.20 1987.80 +2.00 339 492 +59 Hover/Click
Mar24 230807 2006.30 2006.30 2006.30 2006.30 +1.00 0 2 +0 Hover/Click
Total Volume and Open Interest 88,429 18,914 -1,006  
Nikkei 225(CME)
Sep23 230807 31955 32465 31820 32425 +420 7,430 16,386 -279  
Dec23 230807 31940 32300 31715 32290 +395 27 49 +0  
Total Volume and Open Interest 7,457 16,435 -279  
Nikkei 225(SGX) Weekly Monthly
Sep23 230807 32145 32320 31790 32260 +125 57,769 131,139 -1,250  
Dec23 230807 31750 32035 31675 32030 +120 64 9,399 -31  
Mar24 230807 31965 31965 31965 31965 +120 0 581 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Sep23 230807 32110 32320 31790 32320 +170 1,023,658 444,379 +16,319  
Dec23 230807 31900 32085 31565 32080 +160 40,506 21,171 +1,063  
Mar24 230807 31830 32020 31505 32020 +170 2,211 4,071 +144  
Total Volume and Open Interest 1,117,096 551,748 +18,088  
Nikkei 225(JPX)
Sep23 230807 32110 32320 31800 32320 +170 73,867 205,345 +1,989  
Dec23 230807 31880 32080 31600 32080 +160 716 44,376 -138  
Mar24 230807 31870 32020 31660 32020 +170 12 5,745 -3  
Total Volume and Open Interest 74,607 303,609 +1,639  
Nikkei 225(CME) Yen
Sep23 230807 31965 32435 31790 32405 +425 26,899 49,909 -1,439  
Dec23 230807 31755 32170 31595 32170 +420 28 150 +13  
Mar24 230807 32120 32120 32120 32120 +420        
Total Volume and Open Interest 26,927 50,062 -1,426  
Nikkei 225(CME) e-Mini Yen
Sep23 230807 32405 32405 32405 32405 +425        
Dec23 230807 32170 32170 32170 32170 +420        
Mar24 230807 32120 32120 32120 32120 +420        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug23 230807 7301.5 7352.5 7278.0 7329.0 +3.5 51,086 195,708 -3,718  
Sep23 230807 7331.0 7359.0 7309.0 7352.5 +3.5 4 5,708 +15  
Oct23 230807 7370.5 7370.5 7370.5 7370.5 +3.5        
Dec23 230807 7402.0 7402.0 7402.0 7402.0 +3.5 0 3 +0  
Mar24 230807 7469.5 7469.5 7469.5 7469.5 +3.5        
Jun24 230807 7376.0 7376.0 7376.0 7376.0 +3.5        
Total Volume and Open Interest 51,090 201,420 -3,703  
Hang Seng Index(HKFE) Weekly Monthly
Aug23 230807 19524 19673 19363 19527 unch 135,575 92,508 -1,589  
Sep23 230807 19504 19670 19368 19525 +2 1,955 9,288 -584  
Oct23 230807 19585 19585 19585 19585 unch 0 1 +0  
Total Volume and Open Interest 137,691 113,421 -2,172  
DAX(EUREX) Weekly Monthly
Sep23 230807 15940.0 16057.0 15888.0 16011.0 -14.0 62,124 67,260 -318  
Dec23 230807 16100.0 16163.0 16060.0 16163.0 -14.0 7 101 +0  
Mar24 230807 16327.0 16327.0 16327.0 16327.0 -13.0 0 6 +0  
Total Volume and Open Interest 62,131 67,367 -318  
Mini-DAX(EUREX)
Sep23 230807 15935.0 16055.0 15887.0 16011.0 -14.0 58,029 11,911 -367  
Dec23 230807 16191.0 16191.0 16073.0 16163.0 -14.0 30 88 -7  
Mar24 230807 16327.0 16327.0 16327.0 16327.0 -13.0 0 3 +0  
Total Volume and Open Interest 58,059 12,002 -374  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230807 4325 4369 4321 4357 +5 888,193 2,900,079 -28,448  
Dec23 230807 4380 4393 4355 4385 +5 92 74,692 +15  
Mar24 230807 4417 4417 4417 4417 +5 0 14,396 +0  
Total Volume and Open Interest 888,285 3,005,378 -28,433  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230807 11091 11146 11078 11126 +9 23,795 138,644 -3,547  
Dec23 230807 11177 11178 11162 11162 +9 2 713 -4  
Mar24 230807 11116 11116 11116 11116 +16 0 94 +0  
Total Volume and Open Interest 23,797 139,451 -3,551  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230807 7517.00 7554.00 7489.50 7539.50 -13.00 81,083 557,489 -506  
Dec23 230807 7599.00 7599.00 7599.00 7599.00 -12.50 415 873 +412  
Mar24 230807 7638.00 7638.00 7638.00 7638.00 -12.50 0 261 +0  
Total Volume and Open Interest 81,498 559,617 -94  
SPI 200(SFE) Weekly Monthly
Sep23 230807 7254.0 7304.0 7223.0 7246.0 -19.0 46,753 258,084 -2,133  
Dec23 230807 7300.0 7300.0 7293.0 7293.0 -17.0 0 495 +0  
Mar24 230807 7226.0 7226.0 7226.0 7226.0 -17.0        
Total Volume and Open Interest 46,800 258,855 -2,129  
FTSE MIB(ISE)
Sep23 230807 28665.00 28810.00 28450.00 28673.00 -82.00 20,737 98,825 +1,157  
Dec23 230807 28705.00 28800.00 28510.00 28710.00 -80.00 93 807 +22  
Mar24 230807 28605.00 28605.00 28605.00 28605.00 -80.00        
Total Volume and Open Interest 20,830 99,632 +1,179  
KOSPI 200(KFE)
Sep23 230807 341.30 344.20 340.20 340.95 -1.35 211,658 286,254 -1,654  
Dec23 230807 343.15 346.00 342.20 342.75 -1.50 237 27,661 +1,234  
Mar24 230807 344.30 344.90 342.60 343.20 -1.10 0 17,811 +1,029  
Total Volume and Open Interest 211,895 357,609 +1,308  
GSCI(CME) Weekly Monthly
Aug23 230807 590.80 591.35 586.90 590.10 -0.75 9 577 +2  
Sep23 230807 588.00 589.70 585.75 587.10 -6.25        
Oct23 230807 589.60 589.60 589.60 589.60 -1.25        
Total Volume and Open Interest 9 577 +2  
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today!