Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue August 08, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug23 230808 1400.25 1431.25 1395.00 1430.00 +15.50 212 503 -82 Hover/Click
Sep23 230808 1347.00 1356.25 1328.50 1353.50 +5.25 16,826 43,086 -2,907 Hover/Click
Nov23 230808 1302.00 1311.00 1282.25 1306.00 +4.00 124,896 306,334 -6,113 Hover/Click
Jan24 230808 1311.50 1320.50 1292.50 1315.75 +4.00 33,057 67,120 -2,408 Hover/Click
Mar24 230808 1313.00 1321.25 1294.75 1317.75 +5.00 21,615 88,327 -1,815 Hover/Click
May24 230808 1318.50 1324.25 1299.00 1321.25 +5.25 12,880 64,573 +1,081 Hover/Click
Jul24 230808 1315.00 1324.50 1299.50 1321.50 +5.50 8,819 34,363 +1,078 Hover/Click
Aug24 230808 1296.00 1308.25 1284.00 1305.25 +6.25 651 1,734 +81 Hover/Click
Sep24 230808 1255.75 1273.75 1251.50 1271.75 +6.50 421 1,238 +95 Hover/Click
Nov24 230808 1250.00 1259.50 1236.00 1257.50 +8.00 2,734 19,232 +733 Hover/Click
Jan25 230808 1262.75 1263.50 1243.00 1262.75 +8.25 15 435 -3 Hover/Click
Mar25 230808 1253.75 1253.75 1237.00 1253.75 +8.25 12 21 +11 Hover/Click
May25 230808 1248.00 1248.00 1231.50 1248.00 +7.00 1 940 +0 Hover/Click
Jul25 230808 1250.00 1250.00 1235.50 1250.00 +6.75 0 84 +0 Hover/Click
Total Volume and Open Interest 222,158 628,360 -10,243  
Soybean Meal(CBOT) Weekly Monthly
Aug23 230808 448.40 451.10 433.20 433.20 -13.00 542 474 -302 Hover/Click
Sep23 230808 419.20 422.80 415.70 418.30 -0.90 23,920 80,086 -1,517 Hover/Click
Oct23 230808 397.30 400.30 393.60 399.20 +2.00 14,656 66,578 -398 Hover/Click
Dec23 230808 391.60 395.10 387.60 394.00 +2.40 48,085 204,172 -825 Hover/Click
Jan24 230808 386.30 389.50 382.50 388.70 +2.40 13,101 56,654 -56 Hover/Click
Mar24 230808 378.20 381.30 374.90 380.90 +2.70 6,929 36,151 +141 Hover/Click
May24 230808 372.70 376.30 370.10 376.00 +2.90 3,187 21,687 -31 Hover/Click
Jul24 230808 369.40 376.00 369.40 375.70 +3.30 1,820 12,237 +101 Hover/Click
Aug24 230808 367.90 373.10 367.10 373.10 +3.50 320 2,523 +50 Hover/Click
Sep24 230808 364.30 369.60 363.50 369.60 +3.70 248 1,908 +31 Hover/Click
Total Volume and Open Interest 113,390 486,923 -2,650  
Soybean Oil(CBOT) Weekly Monthly
Aug23 230808 66.50 66.58 65.00 66.58 -0.08 52 436 -49 Hover/Click
Sep23 230808 64.16 64.77 62.11 63.98 -0.10 20,092 80,024 -2,337 Hover/Click
Oct23 230808 61.33 61.98 59.40 61.26 -0.07 13,627 55,291 -842 Hover/Click
Dec23 230808 59.85 60.51 57.86 59.85 unch 51,655 192,971 -1,996 Hover/Click
Jan24 230808 59.40 59.97 57.48 59.38 -0.03 11,842 55,736 +560 Hover/Click
Mar24 230808 58.84 59.40 57.13 58.89 -0.06 7,863 37,170 +742 Hover/Click
May24 230808 58.52 58.97 56.88 58.51 -0.10 3,183 25,151 +360 Hover/Click
Jul24 230808 58.08 58.47 56.59 58.05 -0.16 2,079 23,692 -197 Hover/Click
Aug24 230808 57.37 57.40 57.37 57.38 -0.19 313 2,767 +224 Hover/Click
Sep24 230808 55.88 56.91 55.57 56.65 -0.20 141 1,930 +55 Hover/Click
Total Volume and Open Interest 111,308 483,260 -3,408  
Canola(WCE) Weekly Monthly
Nov23 230808 787.4 792.9 773.8 790.9 -6.6 0 147,706 -96 Hover/Click
Jan24 230808 789.7 796.4 777.3 795.0 -4.9 0 64,034 +591 Hover/Click
Mar24 230808 788.8 797.5 779.0 796.5 -3.1 0 20,246 -11 Hover/Click
May24 230808 782.0 795.2 777.4 795.1 -1.5 0 9,217 +178 Hover/Click
Jul24 230808 775.0 791.1 775.0 791.1 -0.1 0 3,274 +202 Hover/Click
Nov24 230808 743.3 754.3 743.3 751.2 +0.1 0 3,008 +51 Hover/Click
Total Volume and Open Interest 0 247,537 +915  
Corn(CBOT) Weekly Monthly
Sep23 230808 482.00 488.75 477.25 485.75 +3.50 164,880 323,834 -33,711 Hover/Click
Dec23 230808 495.75 501.25 490.50 498.75 +3.00 197,391 596,526 +4,979 Hover/Click
Mar24 230808 509.25 514.50 504.00 512.25 +3.00 35,918 150,712 +4,112 Hover/Click
May24 230808 517.25 522.00 512.25 520.25 +2.75 10,581 55,866 +1,359 Hover/Click
Jul24 230808 521.75 526.75 517.00 524.75 +2.75 17,837 74,549 +1,497 Hover/Click
Sep24 230808 513.75 517.00 509.75 514.75 +0.25 10,441 27,285 +2,575 Hover/Click
Dec24 230808 513.75 517.50 509.75 515.50 +1.50 10,531 58,796 +2,105 Hover/Click
Mar25 230808 521.00 527.00 520.25 525.25 +1.50 303 1,781 +162 Hover/Click
May25 230808 530.50 531.75 527.50 530.50 +1.75 18 92 +7 Hover/Click
Jul25 230808 527.00 532.50 527.00 531.50 +1.75 19 214 -1 Hover/Click
Total Volume and Open Interest 447,980 1,292,226 -16,903  
Wheat(CBOT) Weekly Monthly
Sep23 230808 657.50 662.25 643.00 656.25 -1.25 104,532 122,831 -12,176 Hover/Click
Dec23 230808 681.00 687.00 668.25 681.50 +0.50 78,445 127,617 +9,761 Hover/Click
Mar24 230808 702.75 710.25 693.50 705.50 +0.75 17,865 45,901 +1,899 Hover/Click
May24 230808 716.00 722.50 707.00 718.50 +1.25 7,683 17,472 +544 Hover/Click
Jul24 230808 720.50 727.00 711.75 723.75 +2.50 4,850 20,994 +526 Hover/Click
Sep24 230808 725.00 734.50 720.00 731.75 +3.50 1,193 2,763 +256 Hover/Click
Total Volume and Open Interest 215,208 345,010 +924  
Wheat(KCBT) Weekly Monthly
Sep23 230808 769.00 776.25 757.75 770.50 +0.75 31,805 61,558 -7,336 Hover/Click
Dec23 230808 782.00 789.25 771.25 781.50 -0.75 29,370 73,786 +1,296 Hover/Click
Mar24 230808 788.25 795.75 777.75 787.50 -1.75 10,695 34,373 -474 Hover/Click
May24 230808 790.25 798.00 781.25 790.25 -1.75 3,420 8,825 +1,090 Hover/Click
Jul24 230808 777.00 782.75 769.00 775.75 -1.75 788 5,163 +124 Hover/Click
Sep24 230808 770.75 783.50 770.75 777.50 unch 90 1,151 +1 Hover/Click
Dec24 230808 779.75 791.50 778.00 785.00 +1.50 81 806 -33 Hover/Click
Total Volume and Open Interest 76,256 185,833 -5,325  
Wheat(MGE) Weekly Monthly
Sep23 230808 824.25 836.50 816.25 830.75 +6.50 6,304 26,359 -597 Hover/Click
Dec23 230808 836.50 850.25 832.75 845.50 +5.00 3,546 18,638 +486 Hover/Click
Mar24 230808 850.25 858.25 844.75 854.75 +5.00 529 5,214 +69 Hover/Click
May24 230808 851.00 860.00 849.00 858.75 +4.50 67 554 +3 Hover/Click
Jul24 230808 847.00 857.00 847.00 855.75 +5.50 61 291 +9 Hover/Click
Sep24 230808 821.00 830.00 821.00 830.00 +13.25 37 411 +10 Hover/Click
Total Volume and Open Interest 10,563 51,584 -19  
Oats(CBOT) Weekly Monthly
Sep23 230808 408.50 413.25 400.00 410.75 +3.50 104 979 -1 Hover/Click
Dec23 230808 428.25 434.75 419.00 430.50 +3.50 282 3,081 -4 Hover/Click
Mar24 230808 438.00 445.75 438.00 445.75 +6.00 31 363 -2 Hover/Click
May24 230808 453.75 453.75 453.75 453.75 +8.00 0 56 +0 Hover/Click
Total Volume and Open Interest 417 4,495 -7  
Rough Rice(CBOT) Weekly Monthly
Sep23 230808 15.83 15.98 15.76 15.89 -0.03 392 7,609 -132 Hover/Click
Nov23 230808 16.10 16.14 15.95 16.08 -0.02 240 2,206 +201 Hover/Click
Jan24 230808 16.20 16.25 16.20 16.25 -0.01 2 181 +1 Hover/Click
Mar24 230808 16.50 16.50 16.50 16.50 -0.02 0 3 +0 Hover/Click
Total Volume and Open Interest 634 10,003 +70  
Live Cattle(CME) Weekly Monthly
Aug23 230808 180.000 180.600 179.300 179.700 unch 5,559 18,293 -2,750 Hover/Click
Oct23 230808 181.600 182.000 180.500 180.900 -0.535 23,475 138,319 -1,645 Hover/Click
Dec23 230808 185.850 186.200 184.630 185.200 -0.585 10,505 73,185 +1,897 Hover/Click
Feb24 230808 189.600 189.700 188.150 189.100 -0.250 5,557 33,638 +258 Hover/Click
Apr24 230808 191.935 192.035 190.550 191.650 -0.100 4,216 26,014 +181 Hover/Click
Jun24 230808 185.330 185.400 184.050 185.350 +0.165 2,409 16,725 -298 Hover/Click
Total Volume and Open Interest 52,046 312,576 -2,313  
Feeder Cattle(CME) Weekly Monthly
Aug23 230808 247.035 247.500 244.185 246.000 -0.985 2,259 9,404 -519 Hover/Click
Sep23 230808 250.880 251.285 247.850 249.435 -1.445 7,452 18,559 -1,148 Hover/Click
Oct23 230808 252.850 253.185 249.650 251.235 -1.665 5,909 12,515 +1,109 Hover/Click
Nov23 230808 253.000 253.700 250.300 251.985 -1.500 3,119 7,666 +212 Hover/Click
Jan24 230808 251.880 252.435 249.485 251.235 -1.145 1,065 6,389 -3 Hover/Click
Mar24 230808 253.000 253.100 250.285 252.200 -0.850 341 2,011 -9 Hover/Click
Apr24 230808 255.630 255.800 253.380 255.235 -0.665 176 997 +49 Hover/Click
Total Volume and Open Interest 20,424 58,668 -277  
Lean Hogs(CME) Weekly Monthly
Aug23 230808 102.130 102.650 101.700 102.100 +0.570 4,519 14,926 -858 Hover/Click
Oct23 230808 84.980 85.830 83.850 84.580 -0.250 23,192 89,616 +1,097 Hover/Click
Dec23 230808 76.980 77.450 75.900 77.130 +0.100 12,451 53,240 +1,638 Hover/Click
Feb24 230808 80.580 81.130 79.630 81.000 +0.170 6,950 28,812 +432 Hover/Click
Apr24 230808 85.230 85.350 83.950 85.180 -0.100 2,346 15,394 +184 Hover/Click
May24 230808 88.550 89.500 88.480 89.400 -0.050 15 780 +6  
Jun24 230808 95.780 95.780 94.450 95.630 -0.150 877 7,485 +64 Hover/Click
Jul24 230808 95.950 95.980 94.650 95.600 -0.350 159 1,603 +31 Hover/Click
Total Volume and Open Interest 50,599 213,600 +2,622  
Class III Milk(CME) Weekly Monthly
Aug23 230808 17.31 17.38 17.27 17.36 unch 109 5,131 -8 Hover/Click
Sep23 230808 17.90 18.02 17.76 17.97 +0.03 313 5,372 -66 Hover/Click
Oct23 230808 18.27 18.33 18.16 18.26 +0.03 64 2,819 +12 Hover/Click
Nov23 230808 18.42 18.52 18.42 18.52 +0.01 7 1,879 +3 Hover/Click
Dec23 230808 18.40 18.43 18.31 18.33 -0.01 5 1,682 -1 Hover/Click
Jan24 230808 18.36 18.36 18.25 18.25 -0.03 4 768 +1 Hover/Click
Feb24 230808 18.29 18.30 18.29 18.29 unch 1 649 +1 Hover/Click
Mar24 230808 18.27 18.27 18.27 18.27 unch 1 549 +1 Hover/Click
Apr24 230808 18.34 18.35 18.34 18.35 +0.15 2 352 +0 Hover/Click
May24 230808 18.35 18.35 18.35 18.35 +0.08 1 327 +0 Hover/Click
Jun24 230808 18.38 18.38 18.35 18.35 +0.13 0 384 +0 Hover/Click
Jul24 230808 18.50 18.50 18.50 18.50 +0.14 0 208 +0 Hover/Click
Aug24 230808 18.56 18.56 18.56 18.56 +0.14 0 245 +0 Hover/Click
Total Volume and Open Interest 507 20,917 -57  
Cocoa(ICE) Weekly Monthly
Sep23 230808 3456 3456 3266 3333 -143 79,742 59,946 -24,975 Hover/Click
Dec23 230808 3486 3487 3338 3376 -121 91,877 138,321 +1,201 Hover/Click
Mar24 230808 3470 3479 3336 3371 -118 19,691 66,397 +2,254 Hover/Click
May24 230808 3453 3453 3322 3354 -118 6,575 19,748 +142 Hover/Click
Jul24 230808 3418 3418 3301 3332 -119 1,754 14,069 -422 Hover/Click
Sep24 230808 3384 3384 3282 3299 -118 552 6,167 -28 Hover/Click
Dec24 230808 3330 3330 3250 3257 -120 209 1,833 -27 Hover/Click
Total Volume and Open Interest 200,422 306,923 -21,836  
Coffee "C"(ICE) Weekly Monthly
Sep23 230808 162.15 162.90 159.55 161.35 -2.60 27,408 64,301 -8,841 Hover/Click
Dec23 230808 162.05 162.45 159.30 160.85 -2.60 25,850 72,273 +5,102 Hover/Click
Mar24 230808 163.05 163.55 160.60 162.00 -2.60 7,907 26,536 +533 Hover/Click
May24 230808 164.35 164.45 161.50 162.95 -2.50 3,379 12,168 +331 Hover/Click
Jul24 230808 165.15 165.15 162.15 163.65 -2.45 1,358 4,768 +35 Hover/Click
Sep24 230808 165.60 165.85 163.55 164.45 -2.50 902 3,501 +87 Hover/Click
Total Volume and Open Interest 67,354 191,024 -2,514  
Orange Juice(ICE) Weekly Monthly
Sep23 230808 304.70 306.85 295.60 296.95 -8.20 261 7,448 -66 Hover/Click
Nov23 230808 291.45 291.45 283.65 284.90 -6.15 83 2,166 +34 Hover/Click
Jan24 230808 279.15 279.90 277.00 277.75 -4.45 5 577 -2 Hover/Click
Mar24 230808 273.00 273.00 271.45 271.45 -1.60 3 82 +0 Hover/Click
May24 230808 259.70 259.70 259.70 259.70 -1.60 0 14 +0 Hover/Click
Jul24 230808 253.15 253.15 253.15 253.15 -1.60       Hover/Click
Total Volume and Open Interest 352 10,287 -34  
Sugar #11(ICE) Weekly Monthly
Oct23 230808 23.70 23.71 23.29 23.45 -0.29 41,510 383,403 -1,832 Hover/Click
Mar24 230808 23.95 23.95 23.56 23.70 -0.26 21,910 236,392 -98 Hover/Click
May24 230808 22.67 22.67 22.34 22.46 -0.21 9,033 101,746 +1,385 Hover/Click
Jul24 230808 21.90 21.90 21.63 21.73 -0.18 5,039 95,625 +122 Hover/Click
Oct24 230808 21.45 21.45 21.23 21.32 -0.12 1,975 48,373 +549 Hover/Click
Mar25 230808 21.15 21.15 21.02 21.11 -0.05 1,190 24,644 +29 Hover/Click
May25 230808 19.75 19.75 19.64 19.72 -0.03 785 7,478 +186 Hover/Click
Jul25 230808 19.01 19.01 18.91 18.98 -0.03 416 8,169 +95 Hover/Click
Oct25 230808 18.85 18.87 18.79 18.85 unch 331 5,714 -30 Hover/Click
Total Volume and Open Interest 82,719 916,121 +495  
London Cocoa(LCE) Weekly Monthly
Sep23 230808 2661 2665 2589 2621 -47 9,955 55,013 -3,118 Hover/Click
Dec23 230808 2688 2697 2610 2632 -66 17,930 89,749 +3,334 Hover/Click
Mar24 230808 2641 2648 2571 2591 -59 6,724 109,609 -198 Hover/Click
May24 230808 2597 2602 2532 2551 -53 3,861 31,683 +17 Hover/Click
Jul24 230808 2540 2545 2491 2510 -55 921 22,285 -309 Hover/Click
Sep24 230808 2519 2524 2473 2490 -54 339 10,647 +26 Hover/Click
Dec24 230808 2489 2494 2459 2459 -54 73 6,172 +23 Hover/Click
Total Volume and Open Interest 39,807 326,650 -222  
London Sugar(LCE) Weekly Monthly
Oct23 230808 680.80 682.80 675.20 679.50 -3.40 6,269 37,696 -1,287 Hover/Click
Dec23 230808 673.00 673.00 664.80 667.40 -5.90 3,511 26,591 +1,116 Hover/Click
Mar24 230808 660.00 660.00 654.10 656.40 -4.90 1,646 12,915 +141 Hover/Click
May24 230808 646.60 646.60 641.80 644.20 -3.70 732 9,845 +207 Hover/Click
Aug24 230808 623.10 624.20 620.80 623.10 -1.40 345 3,150 +93 Hover/Click
Total Volume and Open Interest 12,614 94,976 +284  
Cotton(ICE) Weekly Monthly
Oct23 230808 85.50 86.20 85.26 86.20 -0.18 1 103 +0 Hover/Click
Dec23 230808 85.43 85.45 84.40 85.20 -0.14 17,077 137,537 +130 Hover/Click
Mar24 230808 85.58 85.58 84.53 85.27 -0.18 4,233 42,044 +57 Hover/Click
May24 230808 85.65 85.65 84.67 85.41 -0.18 1,326 10,588 +100 Hover/Click
Jul24 230808 85.10 85.16 84.38 85.08 -0.18 424 7,529 +107 Hover/Click
Oct24 230808 81.58 81.58 81.58 81.58 -0.33       Hover/Click
Total Volume and Open Interest 23,209 213,269 +434  
Crude Oil(NYM) Weekly Monthly
Sep23 230808 82.53 83.08 79.90 82.92 +0.98 293,036 291,477 -27,102 Hover/Click
Oct23 230808 82.04 82.52 79.52 82.36 +0.88 123,013 247,456 +14,535 Hover/Click
Nov23 230808 81.56 81.99 79.12 81.85 +0.83 63,855 139,994 +2,513 Hover/Click
Dec23 230808 81.03 81.48 78.70 81.35 +0.82 91,191 232,565 +1,884 Hover/Click
Jan24 230808 80.54 80.92 78.28 80.84 +0.79 21,017 76,862 +248 Hover/Click
Feb24 230808 80.05 80.47 77.90 80.33 +0.75 10,848 47,781 -569 Hover/Click
Mar24 230808 79.33 79.98 77.48 79.87 +0.74 15,748 60,550 -122 Hover/Click
Apr24 230808 78.75 79.52 77.28 79.41 +0.72 4,744 30,650 +272 Hover/Click
May24 230808 78.66 79.04 76.85 78.97 +0.71 3,558 25,538 -47 Hover/Click
Jun24 230808 78.25 78.62 76.26 78.52 +0.70 21,180 127,070 -778 Hover/Click
Jul24 230808 76.75 78.05 76.10 78.04 +0.67 3,297 25,926 +1,158 Hover/Click
Aug24 230808 77.10 77.58 76.04 77.58 +0.66 1,935 16,802 +24 Hover/Click
Sep24 230808 76.48 77.14 75.30 77.14 +0.66 4,656 39,564 -860 Hover/Click
Oct24 230808 76.07 76.72 75.18 76.72 +0.64 712 16,156 +110 Hover/Click
Nov24 230808 75.69 76.33 74.83 76.33 +0.64 329 19,299 -82 Hover/Click
Dec24 230808 75.57 76.05 73.98 75.95 +0.64 20,365 125,512 -2,201 Hover/Click
Total Volume and Open Interest 687,521 1,726,215 -10,969  
e-miNY Crude Oil(NYM)
Sep23 230808 82.475 83.075 79.925 82.925 +0.975 7,481 2,520 -177  
Oct23 230808 81.900 82.500 79.525 82.350 +0.850 945 791 -12  
Nov23 230808 81.450 81.975 79.175 81.850 +0.825 52 81 -5  
Dec23 230808 80.875 81.450 78.675 81.350 +0.825 150 323 -12  
Jan24 230808 79.000 80.925 78.300 80.850 +0.800 45 68 +39  
Feb24 230808 79.650 80.325 78.300 80.325 +0.750 1 15 +0  
Mar24 230808 79.100 79.875 77.850 79.875 +0.750 3 15 +1  
Apr24 230808 79.100 79.400 77.500 79.400 +0.700 4 11 +0  
May24 230808 78.300 78.975 76.850 78.975 +0.725 0 2 +0  
Jun24 230808 77.950 78.525 77.875 78.525 +0.700 1 31 -1  
Total Volume and Open Interest 8,698 3,925 -167  
NY Harbor ULSD(NYM) Weekly Monthly
Sep23 230808 303.29 309.17 293.74 308.56 +7.01 41,539 74,355 -5,630 Hover/Click
Oct23 230808 301.17 306.47 291.74 305.85 +6.41 28,630 54,995 +2,433 Hover/Click
Nov23 230808 296.24 300.85 287.61 300.28 +5.33 17,296 38,947 -1,169 Hover/Click
Dec23 230808 290.80 294.48 282.65 293.84 +4.31 15,356 49,432 +108 Hover/Click
Jan24 230808 285.49 290.42 279.51 289.88 +3.89 5,576 20,304 +309 Hover/Click
Feb24 230808 277.50 286.68 276.49 286.24 +3.72 2,882 10,433 +449 Hover/Click
Mar24 230808 277.36 282.25 272.67 281.98 +3.70 3,020 17,122 +184 Hover/Click
Apr24 230808 268.55 277.06 268.22 276.91 +3.71 1,394 10,104 -91 Hover/Click
May24 230808 267.08 273.43 265.48 273.41 +3.71 899 4,817 +85 Hover/Click
Jun24 230808 263.13 270.88 262.34 270.76 +3.69 3,603 15,752 +224 Hover/Click
Jul24 230808 263.66 270.06 261.69 269.96 +3.68 1,083 2,736 -19 Hover/Click
Aug24 230808 263.25 269.63 262.28 269.63 +3.65 887 1,430 +57 Hover/Click
Sep24 230808 262.59 269.21 262.05 269.21 +3.54 1,677 5,102 +960 Hover/Click
Oct24 230808 262.00 268.23 262.00 268.23 +3.43 179 957 +43 Hover/Click
Total Volume and Open Interest 124,601 323,330 -2,048  
RBOB Gasoline(NYM) Weekly Monthly
Sep23 230808 283.25 285.14 273.59 284.51 +4.07 62,741 107,111 -6,943 Hover/Click
Oct23 230808 259.09 261.43 250.78 260.85 +4.31 51,145 78,798 +2,163 Hover/Click
Nov23 230808 247.74 251.39 241.42 250.88 +3.78 27,952 46,591 +1,199 Hover/Click
Dec23 230808 241.12 243.69 234.32 243.24 +3.13 14,996 44,483 +178 Hover/Click
Jan24 230808 234.74 239.51 230.58 239.17 +2.71 7,433 30,919 -27 Hover/Click
Feb24 230808 230.23 238.50 229.96 238.21 +2.46 2,305 12,690 -16 Hover/Click
Mar24 230808 233.89 238.92 230.65 238.76 +2.43 1,789 15,059 +25 Hover/Click
Apr24 230808 250.48 257.32 249.88 257.09 +2.34 704 6,465 +51 Hover/Click
May24 230808 249.91 256.16 249.28 256.16 +2.15 446 2,443 +32 Hover/Click
Jun24 230808 247.86 254.07 246.55 253.79 +1.97 832 7,719 +93 Hover/Click
Total Volume and Open Interest 170,785 359,662 -3,094  
e-miNY RBOB Gasoline(NYM)
Sep23 230808 284.51 284.51 284.51 284.51 +4.07 0 2 +0  
Oct23 230808 260.85 260.85 260.85 260.85 +4.31        
Nov23 230808 250.88 250.88 250.88 250.88 +3.78        
Dec23 230808 243.24 243.24 243.24 243.24 +3.13        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Sep23 230808 2.735 2.801 2.692 2.777 +0.052 228,905 281,449 -40,937 Hover/Click
Oct23 230808 2.828 2.886 2.783 2.864 +0.051 81,537 125,939 +6,361 Hover/Click
Nov23 230808 3.189 3.261 3.148 3.243 +0.066 76,522 131,679 +14,560 Hover/Click
Dec23 230808 3.609 3.690 3.579 3.678 +0.075 17,103 59,870 +1,692 Hover/Click
Jan24 230808 3.816 3.887 3.784 3.876 +0.064 21,305 89,101 +1,161 Hover/Click
Feb24 230808 3.745 3.809 3.713 3.798 +0.061 5,309 39,014 +87 Hover/Click
Mar24 230808 3.459 3.511 3.427 3.499 +0.050 12,210 76,618 -867 Hover/Click
Apr24 230808 3.153 3.197 3.131 3.192 +0.039 13,133 68,778 -1,031 Hover/Click
May24 230808 3.135 3.187 3.121 3.181 +0.038 7,228 36,335 +1,170 Hover/Click
Jun24 230808 3.221 3.270 3.209 3.264 +0.033 1,378 17,298 -50 Hover/Click
Jul24 230808 3.327 3.366 3.308 3.361 +0.030 2,023 17,476 +518 Hover/Click
Aug24 230808 3.370 3.405 3.352 3.401 +0.025 1,964 15,396 +8 Hover/Click
Sep24 230808 3.350 3.383 3.333 3.380 +0.022 1,716 16,599 +265 Hover/Click
Oct24 230808 3.431 3.467 3.417 3.462 +0.021 4,193 40,718 +846 Hover/Click
Nov24 230808 3.780 3.813 3.768 3.813 +0.023 1,101 14,307 -321 Hover/Click
Dec24 230808 4.199 4.239 4.190 4.239 +0.025 1,036 18,795 -236 Hover/Click
Total Volume and Open Interest 485,162 1,210,610 -15,939  
Brent Crude Oil(ICE) Weekly Monthly
Oct23 230808 85.79 86.34 83.32 86.17 +0.83 259,619 503,662 -13,728 Hover/Click
Nov23 230808 85.39 85.82 82.93 85.67 +0.73 146,839 384,035 +5,983 Hover/Click
Dec23 230808 84.93 85.38 82.57 85.24 +0.70 151,209 319,041 +5,620 Hover/Click
Jan24 230808 84.51 84.95 82.21 84.81 +0.67 55,534 123,563 +929 Hover/Click
Feb24 230808 84.11 84.53 81.86 84.40 +0.66 30,799 119,185 +6,980 Hover/Click
Mar24 230808 83.55 84.10 81.49 83.98 +0.65 28,089 109,224 +1,425 Hover/Click
Apr24 230808 83.14 83.67 81.15 83.57 +0.64 7,919 38,136 -479 Hover/Click
May24 230808 82.75 83.27 80.81 83.18 +0.64 6,386 37,475 +173 Hover/Click
Jun24 230808 82.40 82.88 80.46 82.77 +0.63 22,002 116,116 +2,057 Hover/Click
Jul24 230808 81.83 82.40 80.13 82.37 +0.62 1,488 25,616 -58 Hover/Click
Aug24 230808 81.32 82.00 79.78 81.97 +0.61 992 24,078 -81 Hover/Click
Sep24 230808 81.07 81.65 79.44 81.58 +0.60 1,956 31,019 -148 Hover/Click
Oct24 230808 79.50 81.21 79.50 81.21 +0.59 285 16,074 +72 Hover/Click
Nov24 230808 79.10 80.82 79.10 80.82 +0.58 300 16,688 +109 Hover/Click
Total Volume and Open Interest 753,853 2,228,155 +13,020  
Gas Oil(ICE) Weekly Monthly
Aug23 230808 888.00 913.00 858.50 888.75 -0.25 30,717 33,214 -12,194 Hover/Click
Sep23 230808 879.00 901.25 851.50 878.25 -0.25 85,834 171,068 +1,346 Hover/Click
Oct23 230808 869.00 887.50 843.00 867.25 -1.00 61,175 108,955 +3,697 Hover/Click
Nov23 230808 852.25 867.75 828.00 850.00 -2.00 29,714 64,828 +1,580 Hover/Click
Dec23 230808 835.00 845.50 809.75 829.75 -3.00 48,663 109,379 +2,994 Hover/Click
Jan24 230808 822.25 833.75 800.50 819.00 -3.25 10,067 33,313 +26 Hover/Click
Feb24 230808 812.50 824.25 793.00 810.50 -3.25 5,548 29,317 +903 Hover/Click
Mar24 230808 805.50 816.00 785.50 802.25 -3.00 6,868 39,821 +492 Hover/Click
Apr24 230808 795.00 807.25 778.25 794.25 -2.75 1,905 16,176 +387 Hover/Click
May24 230808 790.50 800.00 772.50 787.25 -2.75 1,276 13,230 +632 Hover/Click
Total Volume and Open Interest 293,574 730,342 +1,106  
WTI Crude Oil(ICE) Weekly Monthly
Sep23 230808 82.38 83.06 79.90 82.92 +0.98 41,590 81,558 +3,282 Hover/Click
Oct23 230808 81.93 82.49 79.52 82.36 +0.87 60,298 73,203 -2,008 Hover/Click
Nov23 230808 80.98 81.95 79.19 81.85 +0.83 42,546 39,917 +1,605 Hover/Click
Dec23 230808 80.50 81.40 78.73 81.35 +0.82 30,469 112,276 +2,482 Hover/Click
Jan24 230808 80.00 80.86 78.36 80.84 +0.79 8,367 16,879 +788 Hover/Click
Feb24 230808 79.70 80.36 78.60 80.33 +0.75 2,069 10,223 +242 Hover/Click
Mar24 230808 78.17 79.88 78.17 79.87 +0.74 1,850 15,119 -52 Hover/Click
Apr24 230808 77.74 79.41 77.74 79.41 +0.72 283 7,815 -47 Hover/Click
May24 230808 78.04 78.97 78.04 78.97 +0.71 215 5,083 +32 Hover/Click
Jun24 230808 77.02 78.52 77.02 78.52 +0.70 4,711 41,833 +804 Hover/Click
Jul24 230808 76.58 78.04 76.58 78.04 +0.67 75 5,745 +12 Hover/Click
Aug24 230808 77.58 77.58 77.58 77.58 +0.66 30 5,015 +20 Hover/Click
Sep24 230808 77.14 77.14 77.14 77.14 +0.65 140 11,586 +90 Hover/Click
Oct24 230808 76.72 76.72 76.72 76.72 +0.64 0 2,741 +0 Hover/Click
Nov24 230808 76.33 76.33 76.33 76.33 +0.64 0 3,876 +0 Hover/Click
Dec24 230808 75.40 75.95 75.40 75.95 +0.64 4,288 44,704 +407 Hover/Click
Total Volume and Open Interest 197,539 528,602 +7,488  
US Dollar Index(ICE) Weekly Monthly
Sep23 230808 101.895 102.630 101.885 102.340 +0.480 8,180 28,666 -19 Hover/Click
Dec23 230808 101.670 102.260 101.610 102.005 +0.480 114 622 +75 Hover/Click
Mar24 230808 101.650 101.650 101.650 101.650 +0.480 0 4 +0 Hover/Click
Total Volume and Open Interest 8,294 29,293 +56  
Australian Dollar(CME) Weekly Monthly
Sep23 230808 65.83 65.86 65.06 65.47 -0.36 50,478 175,613 -575 Hover/Click
Dec23 230808 65.91 65.91 65.29 65.68 -0.36 489 1,817 +284 Hover/Click
Mar24 230808 65.59 65.85 65.50 65.85 -0.36 0 97 +0 Hover/Click
Total Volume and Open Interest 51,080 178,168 -386  
British Pound(CME) Weekly Monthly
Sep23 230808 127.83 127.90 126.87 127.49 -0.38 57,872 195,482 -941 Hover/Click
Dec23 230808 127.58 127.64 126.95 127.50 -0.37 556 11,249 -7 Hover/Click
Mar24 230808 126.90 127.47 126.90 127.47 -0.37 0 244 +0 Hover/Click
Total Volume and Open Interest 58,575 207,893 -872  
Canadian Dollar(CME) Weekly Monthly
Sep23 230808 74.83 74.85 74.10 74.56 -0.29 43,310 134,607 -2,624 Hover/Click
Dec23 230808 74.92 74.93 74.20 74.65 -0.29 64 4,005 +15 Hover/Click
Mar24 230808 74.37 74.75 74.35 74.75 -0.28 0 333 +0 Hover/Click
Jun24 230808 74.70 74.83 74.35 74.79 -0.27 0 76 +0 Hover/Click
Total Volume and Open Interest 43,447 139,454 -2,614  
Japanese Yen(CME) Weekly Monthly
Sep23 230808 70.65 70.68 70.13 70.19 -0.49 104,412 222,100 +159 Hover/Click
Dec23 230808 71.69 71.69 71.16 71.21 -0.50 444 2,521 +84 Hover/Click
Mar24 230808 72.49 72.57 72.32 72.32 -0.48 3 62 +0 Hover/Click
Total Volume and Open Interest 105,001 225,463 +210  
Swiss Franc(CME) Weekly Monthly
Sep23 230808 115.07 115.17 114.35 114.71 -0.35 11,466 41,621 +421 Hover/Click
Dec23 230808 116.14 116.29 115.50 115.85 -0.36 8 746 +0 Hover/Click
Mar24 230808 117.03 117.46 116.73 117.03 -0.36 51 127 +0 Hover/Click
Total Volume and Open Interest 11,525 42,648 +421  
EuroFX(CME) Weekly Monthly
Sep23 230808 110.24 110.33 109.51 109.81 -0.48 153,739 743,695 +7,201 Hover/Click
Dec23 230808 110.74 110.81 110.00 110.30 -0.48 735 8,899 +106 Hover/Click
Mar24 230808 111.01 111.36 110.64 110.85 -0.48 13 1,820 +7 Hover/Click
Total Volume and Open Interest 155,439 761,194 +7,449  
Mexican Peso(CME) Weekly Monthly
Sep23 230808 581.25 581.50 574.13 580.38 -1.50 38,278 228,327 -609 Hover/Click
Dec23 230808 570.50 570.50 565.00 570.50 -1.38 0 83 +0 Hover/Click
Total Volume and Open Interest 38,291 228,458 -598  
Brazilian Real(CME) Weekly Monthly
Sep23 230808 203.15 203.55 201.60 203.25 +0.10 5,484 45,364 +214 Hover/Click
Oct23 230808 201.35 202.60 200.70 202.40 +0.10 12 243 +11  
Nov23 230808 201.55 201.55 199.90 201.55 +0.10 5 5 +5  
Dec23 230808 200.90 200.90 200.90 200.90 +0.15 0 2 +0 Hover/Click
Total Volume and Open Interest 5,501 45,614 +230  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230808 121~130 123~050 121~120 122~140 +0~280 294,889 1,302,772 +1,695 Hover/Click
Dec23 230808 121~270 123~120 121~200 122~210 +0~280 2,577 16,246 +1,512 Hover/Click
Mar24 230808 122~230 122~230 122~230 122~230 +0~280 0 2 +0 Hover/Click
Total Volume and Open Interest 297,466 1,319,020 +3,207  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230808 111~000 111~220 110~310 111~130 +0~090 1,270,248 4,819,557 -21,576 Hover/Click
Dec23 230808 111~170 112~075 111~165 111~305 +0~095 4,964 33,322 +293 Hover/Click
Mar24 230808 112~175 112~175 112~175 112~175 +0~095 0 9 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230808 106~284 107~082 106~274 107~034 +0~044 953,465 5,656,732 +17,238 Hover/Click
Dec23 230808 107~164 107~266 107~140 107~220 +0~050 8,873 26,045 +5,404 Hover/Click
Mar24 230808 108~104 108~104 108~104 108~104 +0~050       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230808 101~221 101~252 101~212 101~230 +0~002 470,201 3,723,584 +25,304 Hover/Click
Dec23 230808 102~060 102~100 102~056 102~072 -0~002 277 4,738 +120 Hover/Click
Mar24 230808 102~272 102~272 102~272 102~272 -0~002 0 2 +0 Hover/Click
Total Volume and Open Interest 470,478 3,728,324 +25,424  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230808 94.595 94.610 94.595 94.600 unch 183,167 1,145,158 -5,544  
Dec23 230808 94.650 94.675 94.635 94.650 -0.005 281,452 1,283,001 +250  
Mar24 230808 94.925 94.970 94.905 94.925 -0.015 261,821 896,326 +13,276  
Jun24 230808 95.305 95.365 95.280 95.310 -0.010 295,906 828,327 +25,721  
Sep24 230808 95.715 95.775 95.695 95.730 unch 239,045 762,467 +11,857  
Dec24 230808 96.045 96.110 96.030 96.070 +0.010 312,131 759,975 -11,236  
Mar25 230808 96.275 96.350 96.260 96.315 +0.020 179,546 533,376 -12,470  
Jun25 230808 96.415 96.500 96.400 96.465 +0.025 153,214 602,206 +9,186  
Sep25 230808 96.475 96.565 96.460 96.530 +0.030 111,510 446,150 -291  
Dec25 230808 96.505 96.595 96.485 96.565 +0.040 92,284 384,576 +5,725  
Mar26 230808 96.525 96.625 96.515 96.595 +0.050 57,693 260,110 +4,540  
Jun26 230808 96.540 96.645 96.525 96.610 +0.050 58,730 202,355 +6,704  
Sep26 230808 96.535 96.655 96.535 96.615 +0.050 33,629 146,124 +1,972  
Dec26 230808 96.530 96.650 96.525 96.610 +0.055 30,322 181,495 +548  
Mar27 230808 96.515 96.640 96.510 96.595 +0.060 28,424 128,618 +1,007  
Jun27 230808 96.485 96.620 96.485 96.570 +0.060 28,881 138,496 +1,565  
Sep27 230808 96.455 96.585 96.450 96.535 +0.060 26,638 85,860 +2,127  
Dec27 230808 96.410 96.545 96.410 96.490 +0.060 27,967 129,625 -886  
Total Volume and Open Interest 279,132 1,507,008 -17,317  
Ultra T-Bond(CBOT)
Sep23 230808 126~29 129~11 126~29 128~10 +1~03 184,519 1,565,398 -979  
Dec23 230808 129~16 131~02 128~22 130~04 +1~06 415 1,105 +312  
Mar24 230808 131~10 131~10 131~10 131~10 +1~06        
Total Volume and Open Interest 184,934 1,566,503 -667  
Ultra 10-Yr T-Note(CBOT)
Sep23 230808 115~225 116~240 115~220 116~115 +0~160 287,364 1,811,761 +2,739  
Dec23 230808 117~070 117~110 116~105 116~310 +0~175 92 150 +69  
Mar24 230808 116~240 116~240 116~240 116~240 +0~175        
Total Volume and Open Interest 287,456 1,811,911 +2,808  
30 Day Federal Funds(CBOT)
Aug23 230808 94.673 94.675 94.670 94.670 -0.003 24,714 377,102 -10,564  
Sep23 230808 94.660 94.665 94.660 94.660 unch 42,586 96,570 +3,946  
Oct23 230808 94.640 94.645 94.635 94.635 unch 50,413 328,049 +7,695  
Nov23 230808 94.585 94.595 94.585 94.585 +0.005 37,848 231,970 -1,339  
Dec23 230808 94.605 94.615 94.605 94.605 unch 11,185 78,043 +2,391  
Jan24 230808 94.620 94.635 94.615 94.620 unch 30,859 175,863 +3,462  
Total Volume and Open Interest 237,271 1,483,530 +7,245  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230808 146.51 146.87 146.35 146.75 +0.25 865 17,180 +4 Hover/Click
Dec23 230808 146.00 146.00 146.00 146.00 -0.21 0 6 +0 Hover/Click
Mar24 230808 146.00 146.00 146.00 146.00 -0.21       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Sep23 230808 130.62 135.22 130.62 134.48 +3.66 62,626 202,497 -5,572  
Dec23 230808 131.30 135.00 131.30 134.40 +3.66 39 6,717 -195  
Mar24 230808 131.36 133.98 131.36 133.98 +3.66        
Total Volume and Open Interest 62,665 209,214 -5,767  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230808 131.82 133.45 131.82 133.20 +1.40 553,602 1,236,076 -5,406 Hover/Click
Dec23 230808 131.48 132.91 131.48 132.65 +1.40 670 3,946 +531 Hover/Click
Mar24 230808 132.68 132.68 132.68 132.68 +1.40       Hover/Click
Total Volume and Open Interest 554,272 1,240,022 -4,875  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230808 115.68 116.34 115.67 116.19 +0.53 511,699 1,275,449 +14,630 Hover/Click
Dec23 230808 117.64 117.64 117.51 117.51 +0.60 756 3,400 +207 Hover/Click
Mar24 230808 116.95 117.19 116.95 117.19 +0.53       Hover/Click
Total Volume and Open Interest 512,455 1,278,849 +14,837  
Euro-Schatz(EUREX)
Sep23 230808 105.14 105.29 105.13 105.24 +0.12 672,084 1,962,051 +117,962  
Dec23 230808 105.57 105.63 105.57 105.63 +0.14 0 1,363 +0  
Mar24 230808 105.07 105.07 105.07 105.07 +0.12        
Total Volume and Open Interest 672,084 1,963,414 +117,962  
3-Mth Euribor(EUREX)
Sep23 230808 96.170 96.170 96.170 96.170 unch 0 69 +0  
Dec23 230808 96.130 96.130 96.130 96.130 +0.015 0 19 +0  
Mar24 230808 96.230 96.230 96.230 96.230 +0.035 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230808 94~21 95~18 94~21 95~01 +0~24 135,083 493,369 -1,701 Hover/Click
Dec23 230808 95~02 95~16 95~02 95~08 +0~23 0 2 +0 Hover/Click
Total Volume and Open Interest 135,083 493,371 -1,701  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep23 230808 96.170 96.185 96.165 96.165 -0.005 93,102 533,595 +4,144  
Dec23 230808 96.120 96.150 96.115 96.125 +0.010 123,065 517,980 -12,009  
Mar24 230808 96.200 96.260 96.200 96.225 +0.030 101,532 492,386 +7,052  
Total Volume and Open Interest 893,131 3,689,671 +7,940  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230808 95.76 95.79 95.76 95.78 +0.02 10,650 218,385 -6,550  
Dec23 230808 95.64 95.68 95.62 95.68 +0.04 14,060 204,315 -2,417  
Mar24 230808 95.61 95.67 95.59 95.66 +0.04 14,828 145,164 +138  
Jun24 230808 95.66 95.72 95.64 95.72 +0.06 13,778 121,932 -475  
Sep24 230808 95.78 95.84 95.75 95.83 +0.05 10,361 92,980 -2,861  
Dec24 230808 95.92 95.98 95.89 95.97 +0.05 9,293 68,862 +130  
Mar25 230808 96.03 96.09 95.99 96.08 +0.05 3,403 38,102 -1,077  
Jun25 230808 96.12 96.18 96.09 96.17 +0.05 2,296 28,564 -133  
Sep25 230808 96.14 96.22 96.14 96.22 +0.05 154 1,050 -33  
Dec25 230808 96.17 96.24 96.17 96.24 +0.03 21 824 +3  
Total Volume and Open Interest 78,954 921,551 -13,356  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230808 95.93 95.99 95.87 95.99 +0.05 74,967 1,006,702 -6,548  
Dec23 230808 95.99 95.99 95.99 95.99 +0.05        
Total Volume and Open Interest 74,967 1,006,702 -6,548  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230808 96.22 96.28 96.17 96.28 +0.05 68,765 767,101 -13,706  
Dec23 230808 96.28 96.28 96.28 96.28 +0.05        
Total Volume and Open Interest 68,765 767,101 -13,706  
Gold(CMX) Weekly Monthly
Aug23 230808 1931.7 1933.2 1923.0 1924.1 -9.4 376 2,405 +143 Hover/Click
Oct23 230808 1951.7 1953.1 1937.3 1940.5 -10.0 3,168 32,943 +84 Hover/Click
Dec23 230808 1971.5 1972.8 1956.5 1959.9 -10.1 104,407 366,930 -1,220 Hover/Click
Feb24 230808 1991.2 1991.4 1977.0 1980.2 -10.2 1,230 14,875 -232 Hover/Click
Apr24 230808 2010.8 2010.8 1996.5 1999.7 -10.2 309 6,927 -9 Hover/Click
Jun24 230808 2028.9 2028.9 2015.7 2019.2 -10.2 66 2,689 +34 Hover/Click
Aug24 230808 2037.8 2037.8 2037.8 2037.8 -10.2 173 836 +165 Hover/Click
Oct24 230808 2055.2 2055.2 2055.2 2055.2 -9.9 18 41 -5 Hover/Click
Dec24 230808 2079.3 2079.7 2070.4 2071.8 -9.3 5 818 +2 Hover/Click
Feb25 230808 2088.0 2088.0 2088.0 2088.0 -9.3 0 1 +0 Hover/Click
Apr25 230808 2107.5 2107.5 2107.5 2107.5 -9.3       Hover/Click
Jun25 230808 2114.7 2114.7 2114.7 2114.7 -9.3 0 290 +0 Hover/Click
Total Volume and Open Interest 110,261 431,434 -1,026  
Silver(CMX) Weekly Monthly
Sep23 230808 2320.0 2325.5 2272.0 2280.7 -42.5 62,320 92,515 -2,396 Hover/Click
Dec23 230808 2354.0 2361.0 2308.0 2315.7 -43.8 16,455 43,335 +5,716 Hover/Click
Mar24 230808 2396.5 2396.5 2345.0 2351.9 -44.5 998 3,687 +77 Hover/Click
May24 230808 2418.0 2418.0 2373.0 2376.9 -44.4 339 955 +154 Hover/Click
Jul24 230808 2441.5 2441.5 2397.0 2399.8 -44.7 25 524 +8 Hover/Click
Sep24 230808 2425.0 2425.0 2423.0 2423.4 -43.9 9 82 +5 Hover/Click
Dec24 230808 2462.0 2462.0 2453.6 2453.6 -43.9 0 21 +0 Hover/Click
Total Volume and Open Interest 80,273 141,517 +3,560  
Platinum(NYMEX) Weekly Monthly
Oct23 230808 926.0 926.9 899.7 904.2 -22.7 14,432 69,253 +1,026 Hover/Click
Jan24 230808 933.8 933.8 907.0 911.4 -23.4 486 5,401 +137 Hover/Click
Apr24 230808 938.9 940.8 915.9 919.6 -23.5 197 567 +81 Hover/Click
Jul24 230808 928.0 928.0 926.4 926.4 -23.3 0 44 +0 Hover/Click
Total Volume and Open Interest 15,115 75,287 +1,240  
Palladium(NYMEX) Weekly Monthly
Sep23 230808 1240.00 1240.00 1196.50 1218.10 -18.10 2,483 15,493 +168 Hover/Click
Dec23 230808 1245.00 1245.00 1206.50 1227.60 -18.90 502 4,103 +346 Hover/Click
Mar24 230808 1240.00 1240.00 1228.50 1239.10 -18.60 0 62 +0 Hover/Click
Total Volume and Open Interest 2,986 19,662 +515  
Copper(CMX) Weekly Monthly
Sep23 230808 384.20 384.20 372.65 376.65 -6.85 70,865 107,633 -3,834 Hover/Click
Dec23 230808 386.80 386.90 375.80 379.75 -6.65 26,391 77,753 +3,159 Hover/Click
Mar24 230808 388.90 388.90 378.40 382.10 -6.70 3,956 29,498 +347 Hover/Click
May24 230808 387.10 390.30 379.80 383.40 -6.75 1,366 7,658 +348 Hover/Click
Jul24 230808 383.00 384.35 383.00 384.35 -6.75 187 1,220 +71 Hover/Click
Total Volume and Open Interest 103,471 230,502 +143  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230808 35563 35569 35076 35395 -159 146,894 109,427 +3,022 Hover/Click
Dec23 230808 35836 35885 35410 35726 -157 145 547 +22 Hover/Click
Mar24 230808 35963 36115 35793 35963 -138 0 12 +0 Hover/Click
Jun24 230808 36045 36045 36045 36045 -146 0 2 +0 Hover/Click
Total Volume and Open Interest 147,039 109,988 +3,044  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep23 230808 35565 35571 35077 35395 -159 70,953 23,330 +2,644 Hover/Click
Dec23 230808 35901 35901 35407 35726 -157 407 955 +92 Hover/Click
Mar24 230808 35845 35963 35815 35963 -138 0 13 +0 Hover/Click
Jun24 230808 36045 36045 36045 36045 -146 1 1 +1 Hover/Click
Total Volume and Open Interest 71,361 24,299 +2,737  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230808 4539.50 4541.00 4482.00 4518.50 -19.25 1,397,301 2,196,655 +17,211 Hover/Click
Dec23 230808 4591.00 4591.00 4531.75 4568.25 -20.00 1,954 27,616 +507 Hover/Click
Mar24 230808 4635.00 4643.00 4585.75 4621.00 -20.75 253 2,356 -244 Hover/Click
Jun24 230808 4672.50 4672.50 4659.00 4672.50 -21.00 0 1,299 +0 Hover/Click
Total Volume and Open Interest 1,399,508 2,230,125 +17,474  
e-Micro S&P 500(CME) Weekly Monthly
Sep23 230808 4539.00 4541.00 4482.00 4518.50 -19.25 790,299 234,874 +1,236 Hover/Click
Dec23 230808 4589.50 4590.00 4531.75 4568.25 -20.00 1,956 3,265 -11 Hover/Click
Mar24 230808 4616.00 4621.00 4587.00 4621.00 -20.75 20 324 +4 Hover/Click
Jun24 230808 4672.50 4672.50 4659.00 4672.50 -21.00 0 60 +0 Hover/Click
Total Volume and Open Interest 792,275 238,528 +1,229  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230808 15495.00 15497.75 15218.00 15354.25 -131.25 578,299 260,070 +5,636 Hover/Click
Dec23 230808 15696.00 15696.00 15414.00 15548.25 -134.00 1,763 9,496 +291 Hover/Click
Mar24 230808 15837.75 15885.75 15627.00 15748.25 -134.75 28 37 +4 Hover/Click
Total Volume and Open Interest 580,090 269,729 +5,931  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep23 230808 15490.75 15498.00 15216.25 15354.25 -131.25 1,063,835 134,237 +2,244 Hover/Click
Dec23 230808 15687.25 15689.75 15411.75 15548.25 -134.00 3,036 3,651 +101 Hover/Click
Mar24 230808 15869.25 15869.25 15617.50 15748.25 -134.75 12 80 -1 Hover/Click
Total Volume and Open Interest 1,066,883 138,005 +2,344  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230808 2713.30 2714.20 2660.60 2689.80 -24.10 8,199 39,609 -28 Hover/Click
Dec23 230808 2708.20 2708.20 2693.00 2708.20 -24.00       Hover/Click
Mar24 230808 2728.20 2728.20 2728.20 2728.20 -23.20       Hover/Click
Total Volume and Open Interest 8,199 39,609 -28  
Volatility Index(CBOE)
Aug23 230808 16.25 18.55 16.20 16.50 +0.21 94,651 118,042 -10,829  
Sep23 230808 17.30 19.15 17.28 17.72 +0.32 65,335 134,837 +4,861  
Oct23 230808 18.00 19.42 17.98 18.40 +0.30 14,566 43,864 +1,268  
Nov23 230808 18.35 19.55 18.33 18.75 +0.35 7,346 25,297 +634  
Total Volume and Open Interest 193,094 378,240 -2,477  
S & P 600(CME)
Sep23 230808 1264.00 1264.00 1247.40 1264.00 -8.50 0 537 +0  
Dec23 230808 1277.50 1277.50 1277.50 1277.50 -8.60        
Total Volume and Open Interest 0 537 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230808 1968.30 1969.00 1928.20 1955.10 -12.40 142,588 511,826 +1,126 Hover/Click
Dec23 230808 1987.30 1988.30 1949.20 1975.20 -12.60 66 2,442 +15 Hover/Click
Mar24 230808 1994.70 1994.70 1971.70 1994.70 -11.60 0 16 +0 Hover/Click
Total Volume and Open Interest 142,654 514,284 +1,141  
e-Micro Russell 2000(CME) Weekly Monthly
Sep23 230808 1969.00 1969.30 1927.60 1955.10 -12.40 66,585 18,207 -210 Hover/Click
Dec23 230808 1991.30 1991.30 1948.90 1975.20 -12.60 235 500 +8 Hover/Click
Mar24 230808 1994.70 1994.70 1994.70 1994.70 -11.60 0 2 +0 Hover/Click
Total Volume and Open Interest 66,820 18,712 -202  
Nikkei 225(CME)
Sep23 230808 32455 32550 32115 32335 -90 5,252 16,114 -272  
Dec23 230808 32200 32360 31995 32200 -90 5 51 +2  
Total Volume and Open Interest 5,257 16,165 -270  
Nikkei 225(SGX) Weekly Monthly
Sep23 230808 32260 32525 32205 32315 +55 38,376 130,748 -391  
Dec23 230808 32135 32140 32085 32085 +55 117 9,453 +54  
Mar24 230808 32025 32025 32025 32025 +60 0 581 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Sep23 230808 32330 32525 32205 32290 -30 861,142 453,009 +8,630  
Dec23 230808 32090 32290 31975 32060 -20 30,427 22,044 +873  
Mar24 230808 32035 32220 31915 31990 -30 1,320 4,085 +14  
Total Volume and Open Interest 937,407 566,778 +15,030  
Nikkei 225(JPX)
Sep23 230808 32330 32530 32200 32290 -30 54,591 205,582 +237  
Dec23 230808 32080 32300 31980 32060 -20 605 44,848 +472  
Mar24 230808 32020 32130 31990 31990 -30 8 6,098 +353  
Total Volume and Open Interest 55,210 304,125 +516  
Nikkei 225(CME) Yen
Sep23 230808 32400 32525 32085 32310 -95 19,962 48,914 -995  
Dec23 230808 32190 32270 31870 32080 -90 98 224 +74  
Mar24 230808 32030 32030 32030 32030 -90        
Total Volume and Open Interest 20,060 49,141 -921  
Nikkei 225(CME) e-Mini Yen
Sep23 230808 32310 32310 32310 32310 -95        
Dec23 230808 32080 32080 32080 32080 -90        
Mar24 230808 32030 32030 32030 32030 -90        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug23 230808 7312.5 7335.5 7226.5 7278.0 -51.0 36,760 187,172 -8,536  
Sep23 230808 7331.0 7348.0 7254.5 7299.5 -53.0 45 5,697 -11  
Oct23 230808 7318.5 7318.5 7318.5 7318.5 -52.0        
Dec23 230808 7353.0 7353.0 7351.0 7351.0 -51.0 0 3 +0  
Mar24 230808 7415.0 7415.0 7415.0 7415.0 -54.5        
Jun24 230808 7319.0 7319.0 7319.0 7319.0 -57.0        
Total Volume and Open Interest 36,805 192,873 -8,547  
Hang Seng Index(HKFE) Weekly Monthly
Aug23 230808 19523 19575 19105 19140 -387 99,851 90,672 -1,836  
Sep23 230808 19509 19568 19111 19136 -389 758 9,251 -37  
Oct23 230808 19764 19764 19163 19215 -370 0 1 +0  
Total Volume and Open Interest 100,631 111,542 -1,879  
DAX(EUREX) Weekly Monthly
Sep23 230808 16045.0 16054.0 15769.0 15831.0 -180.0 45,656 62,742 -4,518  
Dec23 230808 15930.0 15996.0 15930.0 15982.0 -181.0 12 100 -1  
Mar24 230808 16143.0 16143.0 16143.0 16143.0 -184.0 0 6 +0  
Total Volume and Open Interest 45,668 62,848 -4,519  
Mini-DAX(EUREX)
Sep23 230808 16054.0 16054.0 15768.0 15831.0 -180.0 33,884 11,504 -407  
Dec23 230808 16110.0 16136.0 15940.0 15982.0 -181.0 24 95 +7  
Mar24 230808 16143.0 16143.0 16143.0 16143.0 -184.0 0 3 +0  
Total Volume and Open Interest 33,908 11,602 -400  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230808 4366 4370 4276 4304 -53 557,404 2,871,526 -28,553  
Dec23 230808 4365 4370 4307 4332 -53 203 74,690 -2  
Mar24 230808 4364 4364 4364 4364 -53 0 14,396 +0  
Total Volume and Open Interest 557,607 2,976,823 -28,555  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230808 11102 11154 11064 11075 -51 18,947 135,954 -2,690  
Dec23 230808 11144 11144 11108 11110 -52 2 714 +1  
Mar24 230808 11058 11058 11058 11058 -58 0 94 +0  
Total Volume and Open Interest 18,949 136,762 -2,689  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230808 7550.50 7552.50 7470.50 7508.50 -31.00 69,421 554,535 -2,954  
Dec23 230808 7568.50 7568.50 7568.50 7568.50 -30.50 0 873 +0  
Mar24 230808 7607.50 7607.50 7607.50 7607.50 -30.50 0 261 +0  
Total Volume and Open Interest 69,421 556,663 -2,954  
SPI 200(SFE) Weekly Monthly
Sep23 230808 7252.0 7284.0 7231.0 7251.0 +5.0 30,072 255,867 -2,217  
Dec23 230808 7298.0 7298.0 7298.0 7298.0 +5.0 1 496 +1  
Mar24 230808 7231.0 7231.0 7231.0 7231.0 +5.0        
Total Volume and Open Interest 30,086 256,626 -2,229  
FTSE MIB(ISE)
Sep23 230808 28455.00 28490.00 27885.00 28087.00 -586.00 15,435 95,973 -2,852  
Dec23 230808 28530.00 28530.00 27975.00 28127.00 -583.00 56 836 +29  
Mar24 230808 28022.00 28022.00 28022.00 28022.00 -583.00        
Total Volume and Open Interest 15,491 96,809 -2,823  
KOSPI 200(KFE)
Sep23 230808 342.30 343.40 337.95 339.15 -1.80 222,874 278,059 -8,195  
Dec23 230808 344.35 345.20 340.00 340.95 -1.80 378 27,938 +277  
Mar24 230808 344.00 344.00 339.60 339.90 -3.30 17 17,815 +4  
Total Volume and Open Interest 223,269 349,696 -7,913  
GSCI(CME) Weekly Monthly
Aug23 230808 590.00 592.30 578.45 591.50 +1.40 133 548 -29  
Sep23 230808 589.50 589.50 577.10 589.50 +2.40 102 102 +102  
Oct23 230808 587.00 587.00 587.00 587.00 -2.60        
Total Volume and Open Interest 235 650 +73  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash

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