Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed August 09, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug23 230809 1436.00 1438.25 1430.75 1431.50 +1.50 382 311 -192 Hover/Click
Sep23 230809 1354.00 1368.50 1352.75 1355.25 +1.75 11,568 40,641 -2,445 Hover/Click
Nov23 230809 1306.75 1323.00 1306.25 1308.50 +2.50 99,242 307,096 +762 Hover/Click
Jan24 230809 1316.00 1332.25 1315.75 1318.50 +2.75 21,941 67,648 +528 Hover/Click
Mar24 230809 1317.75 1334.25 1317.75 1321.25 +3.50 13,555 88,214 -113 Hover/Click
May24 230809 1321.50 1337.75 1310.75 1325.00 +3.75 9,742 65,146 +573 Hover/Click
Jul24 230809 1321.25 1337.75 1321.25 1325.75 +4.25 7,542 34,661 +298 Hover/Click
Aug24 230809 1309.75 1320.50 1307.00 1309.25 +4.00 503 1,867 +133 Hover/Click
Sep24 230809 1275.75 1285.00 1271.25 1273.50 +1.75 333 1,131 -107 Hover/Click
Nov24 230809 1257.50 1270.75 1255.25 1258.25 +0.75 1,886 19,617 +385 Hover/Click
Jan25 230809 1263.50 1269.25 1262.25 1263.50 +0.75 25 435 +0 Hover/Click
Mar25 230809 1252.25 1252.25 1252.25 1252.25 -1.50 0 21 +0 Hover/Click
May25 230809 1248.75 1248.75 1248.75 1248.75 +0.75 0 940 +0 Hover/Click
Jul25 230809 1250.50 1250.50 1250.50 1250.50 +0.50 0 84 +0 Hover/Click
Total Volume and Open Interest 166,719 628,182 -178  
Soybean Meal(CBOT) Weekly Monthly
Aug23 230809 436.30 443.90 426.30 426.30 -6.90 237 322 -152 Hover/Click
Sep23 230809 419.00 422.00 411.80 412.70 -5.60 24,144 77,458 -2,628 Hover/Click
Oct23 230809 399.40 403.50 395.60 396.10 -3.10 17,742 66,245 -333 Hover/Click
Dec23 230809 394.00 398.30 390.20 390.80 -3.20 49,548 204,416 +244 Hover/Click
Jan24 230809 388.80 393.10 385.30 385.90 -2.80 12,193 57,629 +975 Hover/Click
Mar24 230809 381.10 385.30 377.90 378.40 -2.50 5,600 36,388 +237 Hover/Click
May24 230809 376.20 380.40 373.40 373.80 -2.20 3,456 22,489 +802 Hover/Click
Jul24 230809 375.60 380.10 373.20 373.70 -2.00 2,558 12,748 +511 Hover/Click
Aug24 230809 373.50 377.20 370.90 371.20 -1.90 244 2,538 +15 Hover/Click
Sep24 230809 371.80 373.40 367.60 367.80 -1.80 158 1,962 +54 Hover/Click
Total Volume and Open Interest 116,192 486,661 -262  
Soybean Oil(CBOT) Weekly Monthly
Aug23 230809 66.83 66.83 66.79 66.79 +0.21 146 302 -134 Hover/Click
Sep23 230809 64.20 64.95 63.46 64.21 +0.23 22,281 78,143 -1,881 Hover/Click
Oct23 230809 61.29 62.24 60.94 61.69 +0.43 13,704 54,864 -427 Hover/Click
Dec23 230809 59.99 60.80 59.57 60.43 +0.58 63,594 189,380 -3,591 Hover/Click
Jan24 230809 59.58 60.32 59.19 60.00 +0.62 12,649 55,355 -381 Hover/Click
Mar24 230809 59.01 59.80 58.77 59.55 +0.66 8,549 38,210 +1,040 Hover/Click
May24 230809 58.69 59.37 58.43 59.20 +0.69 5,042 25,563 +412 Hover/Click
Jul24 230809 58.22 58.90 57.99 58.75 +0.70 2,645 23,917 +225 Hover/Click
Aug24 230809 58.13 58.15 58.12 58.12 +0.74 282 2,748 -19 Hover/Click
Sep24 230809 57.42 57.42 57.42 57.42 +0.77 114 1,911 -19 Hover/Click
Total Volume and Open Interest 129,834 478,714 -4,546  
Canola(WCE) Weekly Monthly
Nov23 230809 790.5 792.4 775.0 775.9 -15.0 22,498 143,279 -4,427 Hover/Click
Jan24 230809 792.8 796.3 779.7 780.8 -14.2 9,127 66,728 +2,694 Hover/Click
Mar24 230809 794.2 796.3 781.5 782.3 -14.2 870 20,252 +6 Hover/Click
May24 230809 789.1 794.1 780.6 780.7 -14.4 200 9,244 +27 Hover/Click
Jul24 230809 785.9 789.7 776.4 776.5 -14.6 117 3,368 +94 Hover/Click
Nov24 230809 749.1 749.1 740.3 740.4 -10.8 20 3,008 +0 Hover/Click
Total Volume and Open Interest 32,832 245,931 -1,606  
Corn(CBOT) Weekly Monthly
Sep23 230809 485.75 490.00 479.00 481.00 -4.75 124,554 304,574 -19,260 Hover/Click
Dec23 230809 499.00 502.75 493.00 494.25 -4.50 148,414 601,357 +4,831 Hover/Click
Mar24 230809 512.25 516.00 507.00 508.25 -4.00 33,758 153,954 +3,242 Hover/Click
May24 230809 519.75 523.75 515.25 516.50 -3.75 9,655 55,798 -68 Hover/Click
Jul24 230809 524.50 528.25 519.75 521.00 -3.75 16,117 75,046 +497 Hover/Click
Sep24 230809 515.00 518.00 511.75 512.75 -2.00 11,968 29,445 +2,160 Hover/Click
Dec24 230809 515.00 519.00 513.00 514.00 -1.50 7,765 59,542 +746 Hover/Click
Mar25 230809 527.50 528.25 522.75 523.75 -1.50 60 1,809 +28 Hover/Click
May25 230809 528.75 532.50 528.25 528.75 -1.75 19 88 -4 Hover/Click
Jul25 230809 533.00 533.50 530.00 530.00 -1.50 10 216 +2 Hover/Click
Total Volume and Open Interest 352,436 1,284,433 -7,793  
Wheat(CBOT) Weekly Monthly
Sep23 230809 655.50 658.25 633.50 635.00 -21.25 81,628 114,354 -8,477 Hover/Click
Dec23 230809 681.50 683.25 660.25 661.75 -19.75 60,298 133,974 +6,357 Hover/Click
Mar24 230809 704.75 706.50 686.00 687.75 -17.75 13,826 45,398 -503 Hover/Click
May24 230809 719.25 719.25 700.50 703.00 -15.50 5,145 18,493 +1,021 Hover/Click
Jul24 230809 723.00 724.00 706.50 709.50 -14.25 3,495 21,238 +244 Hover/Click
Sep24 230809 728.50 728.50 715.75 718.50 -13.25 763 2,930 +167 Hover/Click
Total Volume and Open Interest 165,671 343,982 -1,028  
Wheat(KCBT) Weekly Monthly
Sep23 230809 769.75 779.50 757.00 761.50 -9.00 27,911 56,670 -4,888 Hover/Click
Dec23 230809 781.00 788.50 770.50 776.00 -5.50 26,162 75,313 +1,527 Hover/Click
Mar24 230809 787.25 793.00 776.75 781.75 -5.75 13,945 33,090 -1,283 Hover/Click
May24 230809 790.00 795.50 779.25 784.25 -6.00 3,570 10,276 +1,451 Hover/Click
Jul24 230809 778.50 778.50 762.25 767.50 -8.25 1,297 5,462 +299 Hover/Click
Sep24 230809 766.50 771.50 765.75 770.75 -6.75 84 1,175 +24 Hover/Click
Dec24 230809 777.00 786.00 774.00 780.50 -4.50 220 885 +79 Hover/Click
Total Volume and Open Interest 73,189 183,042 -2,791  
Wheat(MGE) Weekly Monthly
Sep23 230809 827.50 833.25 818.50 819.75 -11.00 4,185 25,643 -716 Hover/Click
Dec23 230809 844.50 847.50 833.25 835.50 -10.00 3,359 18,741 +103 Hover/Click
Mar24 230809 852.00 856.50 842.25 844.50 -10.25 960 5,427 +213 Hover/Click
May24 230809 846.00 850.00 846.00 848.25 -10.50 114 587 +33 Hover/Click
Jul24 230809 852.50 852.50 844.50 846.75 -9.00 78 310 +19 Hover/Click
Sep24 230809 830.00 832.00 827.00 827.00 -3.00 28 420 +9 Hover/Click
Total Volume and Open Interest 8,760 51,248 -336  
Oats(CBOT) Weekly Monthly
Sep23 230809 415.25 418.00 405.50 414.50 +3.75 183 897 -82 Hover/Click
Dec23 230809 434.75 440.00 425.00 434.25 +3.75 362 3,055 -26 Hover/Click
Mar24 230809 448.75 448.75 448.75 448.75 +3.00 16 365 +2 Hover/Click
May24 230809 454.75 454.75 454.75 454.75 +1.00 3 59 +3 Hover/Click
Total Volume and Open Interest 564 4,392 -103  
Rough Rice(CBOT) Weekly Monthly
Sep23 230809 15.90 16.13 15.84 16.07 +0.18 293 7,591 -18 Hover/Click
Nov23 230809 16.07 16.31 16.05 16.25 +0.17 81 2,266 +60 Hover/Click
Jan24 230809 16.42 16.42 16.42 16.42 +0.17 6 184 +3 Hover/Click
Mar24 230809 16.48 16.48 16.48 16.48 -0.02 0 3 +0 Hover/Click
Total Volume and Open Interest 380 10,048 +45  
Live Cattle(CME) Weekly Monthly
Aug23 230809 179.850 180.685 179.450 180.580 +0.880 3,816 17,573 -720 Hover/Click
Oct23 230809 181.185 181.880 180.535 181.700 +0.800 20,680 137,429 -890 Hover/Click
Dec23 230809 185.380 186.035 184.550 185.500 +0.300 11,240 73,527 +342 Hover/Click
Feb24 230809 189.200 189.880 188.485 189.185 +0.085 5,803 33,872 +234 Hover/Click
Apr24 230809 191.785 192.435 191.200 191.785 +0.135 3,270 26,017 +3 Hover/Click
Jun24 230809 185.500 186.130 184.935 185.535 +0.185 2,469 16,930 +205 Hover/Click
Total Volume and Open Interest 47,884 311,826 -750  
Feeder Cattle(CME) Weekly Monthly
Aug23 230809 245.950 247.450 245.950 247.150 +1.150 2,229 8,856 -548 Hover/Click
Sep23 230809 249.435 251.000 249.200 250.630 +1.195 6,145 17,662 -897 Hover/Click
Oct23 230809 251.150 252.700 251.000 252.150 +0.915 6,186 13,126 +611 Hover/Click
Nov23 230809 252.130 253.300 251.550 252.580 +0.595 3,248 7,950 +284 Hover/Click
Jan24 230809 251.300 252.435 250.650 251.650 +0.415 1,015 6,386 -3 Hover/Click
Mar24 230809 252.485 253.300 251.880 252.735 +0.535 367 1,969 -42 Hover/Click
Apr24 230809 255.100 256.230 254.950 255.850 +0.615 209 1,030 +33 Hover/Click
Total Volume and Open Interest 19,520 58,115 -553  
Lean Hogs(CME) Weekly Monthly
Aug23 230809 101.900 102.000 101.330 101.650 -0.450 4,872 13,990 -936 Hover/Click
Oct23 230809 84.000 84.250 81.480 81.580 -3.000 17,762 88,329 -1,287 Hover/Click
Dec23 230809 76.680 76.880 74.900 75.030 -2.100 10,850 54,259 +1,019 Hover/Click
Feb24 230809 80.600 80.750 79.130 79.330 -1.670 7,870 30,148 +1,336 Hover/Click
Apr24 230809 85.000 85.500 83.630 83.930 -1.250 2,698 15,873 +479 Hover/Click
May24 230809 88.500 88.500 88.130 88.480 -0.920 7 782 +2  
Jun24 230809 95.630 95.730 94.250 94.500 -1.130 769 7,747 +262 Hover/Click
Jul24 230809 95.600 95.880 94.580 94.850 -0.750 114 1,640 +37 Hover/Click
Total Volume and Open Interest 45,050 214,552 +952  
Class III Milk(CME) Weekly Monthly
Aug23 230809 17.34 17.44 17.25 17.35 -0.01 99 5,037 -94 Hover/Click
Sep23 230809 17.96 17.99 17.79 17.83 -0.14 438 5,353 -19 Hover/Click
Oct23 230809 18.29 18.29 18.14 18.16 -0.10 155 2,775 -44 Hover/Click
Nov23 230809 18.52 18.57 18.36 18.39 -0.13 20 1,863 -16 Hover/Click
Dec23 230809 18.33 18.40 18.29 18.36 +0.03 34 1,667 -15 Hover/Click
Jan24 230809 18.25 18.25 18.25 18.25 unch 4 771 +3 Hover/Click
Feb24 230809 18.29 18.29 18.29 18.29 unch 2 647 -2 Hover/Click
Mar24 230809 18.27 18.27 18.27 18.27 unch 2 549 +0 Hover/Click
Apr24 230809 18.35 18.35 18.35 18.35 unch 4 356 +4 Hover/Click
May24 230809 18.35 18.35 18.35 18.35 unch 4 329 +2 Hover/Click
Jun24 230809 18.35 18.35 18.35 18.35 unch 2 386 +2 Hover/Click
Jul24 230809 18.50 18.50 18.50 18.50 unch 1 207 -1 Hover/Click
Aug24 230809 18.56 18.56 18.56 18.56 unch 0 245 +0 Hover/Click
Total Volume and Open Interest 765 20,737 -180  
Cocoa(ICE) Weekly Monthly
Sep23 230809 3342 3368 3278 3319 -14 44,561 47,591 -12,355 Hover/Click
Dec23 230809 3386 3407 3345 3363 -13 70,359 138,684 +363 Hover/Click
Mar24 230809 3382 3403 3341 3356 -15 23,849 67,174 +777 Hover/Click
May24 230809 3365 3386 3323 3339 -15 6,038 19,680 -68 Hover/Click
Jul24 230809 3359 3361 3302 3315 -17 1,861 14,051 -18 Hover/Click
Sep24 230809 3310 3323 3271 3282 -17 496 6,105 -62 Hover/Click
Dec24 230809 3279 3279 3243 3243 -14 256 1,874 +41 Hover/Click
Total Volume and Open Interest 147,550 295,612 -11,311  
Coffee "C"(ICE) Weekly Monthly
Sep23 230809 161.85 162.40 160.00 160.75 -0.60 25,992 55,553 -8,748 Hover/Click
Dec23 230809 160.90 161.90 159.50 160.20 -0.65 24,322 77,290 +5,017 Hover/Click
Mar24 230809 161.95 163.10 160.70 161.35 -0.65 5,478 26,930 +394 Hover/Click
May24 230809 163.05 163.85 161.55 162.25 -0.70 2,970 12,522 +354 Hover/Click
Jul24 230809 163.50 164.45 162.30 162.90 -0.75 1,153 4,576 -192 Hover/Click
Sep24 230809 164.20 164.35 163.20 163.55 -0.90 576 3,522 +21 Hover/Click
Total Volume and Open Interest 61,066 188,161 -2,863  
Orange Juice(ICE) Weekly Monthly
Sep23 230809 295.90 306.95 295.85 300.55 +3.60 768 7,107 -341 Hover/Click
Nov23 230809 283.70 293.10 283.70 287.95 +3.05 385 2,334 +168 Hover/Click
Jan24 230809 277.00 287.05 277.00 281.55 +3.80 76 563 -14 Hover/Click
Mar24 230809 275.25 275.30 275.25 275.25 +3.80 32 103 +21 Hover/Click
May24 230809 263.50 263.55 263.50 263.50 +3.80 0 14 +0 Hover/Click
Jul24 230809 256.95 257.00 256.95 256.95 +3.80       Hover/Click
Total Volume and Open Interest 1,261 10,121 -166  
Sugar #11(ICE) Weekly Monthly
Oct23 230809 23.65 23.80 23.47 23.71 +0.26 50,470 380,289 -3,114 Hover/Click
Mar24 230809 23.87 24.01 23.71 23.91 +0.21 24,360 232,961 -3,431 Hover/Click
May24 230809 22.66 22.75 22.47 22.66 +0.20 10,416 104,265 +2,519 Hover/Click
Jul24 230809 21.92 21.98 21.72 21.87 +0.14 3,746 95,438 -187 Hover/Click
Oct24 230809 21.47 21.53 21.30 21.41 +0.09 1,682 48,705 +332 Hover/Click
Mar25 230809 21.09 21.26 21.09 21.16 +0.05 785 24,672 +28 Hover/Click
May25 230809 19.80 19.82 19.71 19.77 +0.05 189 7,491 +13 Hover/Click
Jul25 230809 19.05 19.07 18.96 19.03 +0.05 124 8,187 +18 Hover/Click
Oct25 230809 18.89 18.91 18.81 18.90 +0.05 128 5,686 -28 Hover/Click
Total Volume and Open Interest 92,013 912,260 -3,861  
London Cocoa(LCE) Weekly Monthly
Sep23 230809 2620 2655 2603 2619 -2 9,157 52,572 -2,441 Hover/Click
Dec23 230809 2631 2659 2610 2622 -10 19,531 88,618 -1,131 Hover/Click
Mar24 230809 2591 2613 2567 2577 -14 14,037 110,612 +1,003 Hover/Click
May24 230809 2562 2575 2525 2536 -15 7,434 31,592 -91 Hover/Click
Jul24 230809 2521 2530 2485 2495 -15 4,639 23,772 +1,487 Hover/Click
Sep24 230809 2509 2510 2469 2475 -15 1,533 10,977 +330 Hover/Click
Dec24 230809 2466 2466 2438 2444 -15 348 6,358 +186 Hover/Click
Total Volume and Open Interest 57,402 326,419 -231  
London Sugar(LCE) Weekly Monthly
Oct23 230809 682.70 691.40 682.30 687.10 +7.60 5,012 37,078 -618 Hover/Click
Dec23 230809 671.30 676.90 669.80 672.50 +5.10 2,820 26,626 +35 Hover/Click
Mar24 230809 660.30 664.70 658.20 660.30 +3.90 1,531 13,112 +197 Hover/Click
May24 230809 647.80 651.40 645.10 647.10 +2.90 658 9,938 +93 Hover/Click
Aug24 230809 628.10 628.10 623.70 624.60 +1.50 204 3,102 -48 Hover/Click
Total Volume and Open Interest 10,312 94,678 -298  
Cotton(ICE) Weekly Monthly
Oct23 230809 85.43 86.11 85.43 86.11 -0.09 13 98 -5 Hover/Click
Dec23 230809 85.21 85.55 84.65 85.35 +0.15 17,607 137,135 -402 Hover/Click
Mar24 230809 85.37 85.63 84.75 85.42 +0.15 6,519 42,968 +924 Hover/Click
May24 230809 85.42 85.65 84.95 85.55 +0.14 1,249 10,757 +169 Hover/Click
Jul24 230809 85.11 85.33 84.65 85.15 +0.07 328 7,576 +47 Hover/Click
Oct24 230809 81.62 81.62 81.62 81.62 +0.04       Hover/Click
Total Volume and Open Interest 25,938 214,088 +819  
Crude Oil(NYM) Weekly Monthly
Sep23 230809 82.88 84.65 82.67 84.40 +1.48 424,545 267,922 -23,555 Hover/Click
Oct23 230809 82.34 83.91 82.11 83.69 +1.33 187,839 240,901 -6,555 Hover/Click
Nov23 230809 81.80 83.26 81.62 83.07 +1.22 111,122 141,219 +1,225 Hover/Click
Dec23 230809 81.26 82.65 81.12 82.49 +1.14 143,094 236,093 +3,528 Hover/Click
Jan24 230809 80.71 82.06 80.63 81.91 +1.07 30,159 78,223 +1,361 Hover/Click
Feb24 230809 80.22 81.47 80.14 81.36 +1.03 11,686 48,261 +480 Hover/Click
Mar24 230809 79.70 80.94 79.65 80.83 +0.96 15,445 59,725 -825 Hover/Click
Apr24 230809 79.27 80.43 79.22 80.32 +0.91 3,875 30,817 +167 Hover/Click
May24 230809 78.84 79.93 78.84 79.83 +0.86 3,929 25,644 +106 Hover/Click
Jun24 230809 78.35 79.50 78.30 79.34 +0.82 26,919 127,694 +624 Hover/Click
Jul24 230809 77.93 78.95 77.84 78.83 +0.79 2,192 25,932 +6 Hover/Click
Aug24 230809 78.00 78.35 77.71 78.34 +0.76 832 16,824 +22 Hover/Click
Sep24 230809 77.59 77.87 77.39 77.87 +0.73 2,912 38,900 -664 Hover/Click
Oct24 230809 77.10 77.42 77.10 77.42 +0.70 553 16,410 +254 Hover/Click
Nov24 230809 76.61 77.00 76.61 77.00 +0.67 275 19,319 +20 Hover/Click
Dec24 230809 75.83 76.77 75.73 76.60 +0.65 29,424 125,826 +314 Hover/Click
Total Volume and Open Interest 1,008,699 1,703,711 -22,504  
e-miNY Crude Oil(NYM)
Sep23 230809 82.850 84.625 82.675 84.400 +1.475 11,274 2,373 -147  
Oct23 230809 82.200 83.900 82.125 83.700 +1.350 962 805 +14  
Nov23 230809 81.675 83.250 81.600 83.075 +1.225 92 75 -6  
Dec23 230809 81.275 82.550 81.150 82.500 +1.150 204 330 +7  
Jan24 230809 80.675 81.900 80.650 81.900 +1.050 6 70 +2  
Feb24 230809 80.150 81.350 80.150 81.350 +1.025 3 15 +0  
Mar24 230809 79.775 80.825 79.750 80.825 +0.950 9 14 -1  
Apr24 230809 79.300 80.325 79.225 80.325 +0.925 7 11 +0  
May24 230809 79.825 79.825 79.825 79.825 +0.850 2 2 +0  
Jun24 230809 79.350 79.350 79.350 79.350 +0.825 2 32 +1  
Total Volume and Open Interest 12,569 3,799 -126  
NY Harbor ULSD(NYM) Weekly Monthly
Sep23 230809 308.60 321.72 307.91 320.70 +12.14 56,014 70,463 -3,892 Hover/Click
Oct23 230809 305.93 317.80 305.39 317.07 +11.22 47,827 59,247 +4,252 Hover/Click
Nov23 230809 300.58 310.65 299.83 310.06 +9.78 29,695 38,908 -39 Hover/Click
Dec23 230809 293.60 302.06 293.39 301.73 +7.89 28,744 49,442 +10 Hover/Click
Jan24 230809 289.46 297.05 289.46 296.82 +6.94 11,115 20,529 +225 Hover/Click
Feb24 230809 288.52 292.34 285.98 292.28 +6.04 4,389 11,010 +577 Hover/Click
Mar24 230809 284.08 287.19 281.80 287.14 +5.16 4,984 17,112 -10 Hover/Click
Apr24 230809 278.21 281.43 277.85 281.36 +4.45 2,605 9,999 -105 Hover/Click
May24 230809 273.95 277.34 273.81 277.19 +3.78 1,446 5,017 +200 Hover/Click
Jun24 230809 271.24 274.37 270.54 273.89 +3.13 6,550 14,923 -829 Hover/Click
Jul24 230809 270.82 272.90 269.76 272.79 +2.83 665 2,777 +41 Hover/Click
Aug24 230809 270.32 272.20 270.32 272.20 +2.57 485 1,459 +29 Hover/Click
Sep24 230809 270.70 271.69 270.21 271.63 +2.42 1,630 6,122 +1,020 Hover/Click
Oct24 230809 271.00 271.00 270.57 270.63 +2.40 132 963 +6 Hover/Click
Total Volume and Open Interest 197,388 324,934 +1,604  
RBOB Gasoline(NYM) Weekly Monthly
Sep23 230809 283.30 293.99 282.92 292.84 +8.33 65,073 104,267 -2,844 Hover/Click
Oct23 230809 259.73 269.56 259.60 268.67 +7.82 56,510 83,571 +4,773 Hover/Click
Nov23 230809 250.20 257.35 249.96 256.68 +5.80 25,589 49,218 +2,627 Hover/Click
Dec23 230809 243.06 247.71 242.47 247.08 +3.84 14,405 44,282 -201 Hover/Click
Jan24 230809 239.50 242.67 238.55 241.83 +2.66 7,274 31,627 +708 Hover/Click
Feb24 230809 239.72 241.29 237.66 240.27 +2.06 2,579 12,706 +16 Hover/Click
Mar24 230809 239.50 241.68 238.31 240.53 +1.77 2,169 14,997 -62 Hover/Click
Apr24 230809 258.06 259.52 257.85 258.95 +1.86 1,087 6,764 +299 Hover/Click
May24 230809 257.09 258.52 256.89 258.07 +1.91 445 2,490 +47 Hover/Click
Jun24 230809 255.48 256.86 254.33 255.87 +2.08 1,077 7,862 +143 Hover/Click
Total Volume and Open Interest 177,011 365,216 +5,554  
e-miNY RBOB Gasoline(NYM)
Sep23 230809 292.84 292.84 292.84 292.84 +8.33 0 2 +0  
Oct23 230809 268.67 268.67 268.67 268.67 +7.82        
Nov23 230809 256.68 256.68 256.68 256.68 +5.80        
Dec23 230809 247.08 247.08 247.08 247.08 +3.84        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Sep23 230809 2.797 3.018 2.771 2.959 +0.182 186,795 245,491 -35,958 Hover/Click
Oct23 230809 2.883 3.096 2.855 3.053 +0.189 73,719 123,406 -2,533 Hover/Click
Nov23 230809 3.253 3.454 3.235 3.445 +0.202 78,426 141,015 +9,336 Hover/Click
Dec23 230809 3.687 3.862 3.671 3.857 +0.179 20,191 60,953 +1,083 Hover/Click
Jan24 230809 3.881 4.043 3.867 4.035 +0.159 21,825 89,041 -60 Hover/Click
Feb24 230809 3.793 3.956 3.792 3.941 +0.143 5,356 39,106 +92 Hover/Click
Mar24 230809 3.507 3.636 3.492 3.613 +0.114 12,374 76,310 -308 Hover/Click
Apr24 230809 3.186 3.292 3.177 3.280 +0.088 12,170 68,824 +46 Hover/Click
May24 230809 3.176 3.274 3.172 3.262 +0.081 7,004 37,404 +1,069 Hover/Click
Jun24 230809 3.261 3.352 3.253 3.337 +0.073 1,835 17,444 +146 Hover/Click
Jul24 230809 3.365 3.445 3.352 3.427 +0.066 1,859 17,677 +201 Hover/Click
Aug24 230809 3.403 3.480 3.393 3.455 +0.054 1,720 15,148 -248 Hover/Click
Sep24 230809 3.380 3.460 3.370 3.436 +0.056 2,265 16,592 -7 Hover/Click
Oct24 230809 3.461 3.543 3.453 3.518 +0.056 4,759 41,017 +299 Hover/Click
Nov24 230809 3.799 3.882 3.799 3.857 +0.044 776 14,280 -27 Hover/Click
Dec24 230809 4.232 4.306 4.226 4.271 +0.032 1,046 18,775 -20 Hover/Click
Total Volume and Open Interest 436,729 1,183,146 -27,464  
Brent Crude Oil(ICE) Weekly Monthly
Oct23 230809 86.00 87.65 85.91 87.55 +1.38 375,869 484,074 -19,588 Hover/Click
Nov23 230809 85.49 87.00 85.41 86.92 +1.25 217,709 404,727 +20,692 Hover/Click
Dec23 230809 85.05 86.46 84.97 86.41 +1.17 201,134 325,663 +6,622 Hover/Click
Jan24 230809 84.65 85.96 84.56 85.92 +1.11 62,778 126,428 +2,865 Hover/Click
Feb24 230809 84.21 85.48 84.15 85.45 +1.05 43,681 118,595 -590 Hover/Click
Mar24 230809 83.85 85.00 83.73 84.97 +0.99 35,961 114,681 +5,457 Hover/Click
Apr24 230809 83.48 84.52 83.36 84.51 +0.94 6,953 38,388 +252 Hover/Click
May24 230809 83.09 84.09 82.98 84.07 +0.89 6,962 39,001 +1,526 Hover/Click
Jun24 230809 82.65 83.67 82.55 83.62 +0.85 33,188 112,913 -3,203 Hover/Click
Jul24 230809 82.19 83.21 82.19 83.19 +0.82 1,369 25,957 +341 Hover/Click
Aug24 230809 82.01 82.78 81.95 82.75 +0.78 993 24,078 +0 Hover/Click
Sep24 230809 81.50 82.36 81.33 82.33 +0.75 3,361 31,204 +185 Hover/Click
Oct24 230809 81.70 81.93 81.55 81.93 +0.72 827 16,240 +166 Hover/Click
Nov24 230809 81.15 81.52 81.15 81.51 +0.69 850 16,318 -370 Hover/Click
Total Volume and Open Interest 1,043,819 2,245,066 +16,911  
Gas Oil(ICE) Weekly Monthly
Aug23 230809 907.75 956.50 905.75 941.75 +53.00 36,516 18,043 -15,171 Hover/Click
Sep23 230809 897.25 937.50 895.75 924.00 +45.75 115,344 168,604 -2,464 Hover/Click
Oct23 230809 883.75 919.75 882.75 907.50 +40.25 98,006 113,862 +4,907 Hover/Click
Nov23 230809 864.25 895.50 864.00 885.50 +35.50 45,362 65,824 +996 Hover/Click
Dec23 230809 842.25 868.75 841.75 860.75 +31.00 64,954 109,130 -249 Hover/Click
Jan24 230809 830.75 854.50 830.75 847.50 +28.50 16,153 33,419 +106 Hover/Click
Feb24 230809 822.50 843.00 822.00 836.75 +26.25 5,840 30,160 +843 Hover/Click
Mar24 230809 812.75 832.00 812.75 826.75 +24.50 9,346 39,904 +83 Hover/Click
Apr24 230809 805.00 821.25 805.00 817.00 +22.75 2,142 16,090 -86 Hover/Click
May24 230809 797.50 811.75 797.50 808.75 +21.50 1,538 13,456 +226 Hover/Click
Total Volume and Open Interest 413,741 719,816 -10,526  
WTI Crude Oil(ICE) Weekly Monthly
Sep23 230809 82.71 84.63 82.67 84.40 +1.48 54,933 76,792 -4,766 Hover/Click
Oct23 230809 82.15 83.90 82.10 83.69 +1.33 80,974 77,139 +3,936 Hover/Click
Nov23 230809 81.69 83.20 81.69 83.07 +1.22 60,913 38,277 -1,640 Hover/Click
Dec23 230809 81.21 82.59 81.21 82.49 +1.14 51,862 113,092 +816 Hover/Click
Jan24 230809 80.80 81.95 80.80 81.91 +1.07 11,938 16,431 -448 Hover/Click
Feb24 230809 80.20 81.36 80.20 81.36 +1.03 3,119 10,302 +79 Hover/Click
Mar24 230809 80.25 80.83 80.06 80.83 +0.96 2,114 15,318 +199 Hover/Click
Apr24 230809 79.88 80.40 79.73 80.32 +0.91 275 7,784 -31 Hover/Click
May24 230809 79.28 79.83 79.28 79.83 +0.86 311 5,084 +1 Hover/Click
Jun24 230809 79.44 79.44 78.82 79.34 +0.82 6,036 42,342 +509 Hover/Click
Jul24 230809 78.52 78.83 78.52 78.83 +0.79 110 5,715 -30 Hover/Click
Aug24 230809 78.34 78.34 78.34 78.34 +0.76 67 4,963 -52 Hover/Click
Sep24 230809 77.87 77.87 77.87 77.87 +0.73 163 11,597 +11 Hover/Click
Oct24 230809 77.42 77.42 77.42 77.42 +0.70 58 2,698 -43 Hover/Click
Nov24 230809 77.00 77.00 77.00 77.00 +0.67 54 3,829 -47 Hover/Click
Dec24 230809 76.28 76.62 76.15 76.60 +0.65 5,398 45,553 +849 Hover/Click
Total Volume and Open Interest 278,820 527,899 -703  
US Dollar Index(ICE) Weekly Monthly
Sep23 230809 102.350 102.405 102.120 102.313 -0.027 11,412 28,285 -381 Hover/Click
Dec23 230809 102.000 102.020 101.785 101.978 -0.027 69 640 +18 Hover/Click
Mar24 230809 101.622 101.622 101.622 101.622 -0.028 0 4 +0 Hover/Click
Total Volume and Open Interest 11,481 28,930 -363  
Australian Dollar(CME) Weekly Monthly
Sep23 230809 65.53 65.80 65.29 65.47 unch 73,069 179,839 +4,226 Hover/Click
Dec23 230809 65.72 66.00 65.50 65.68 unch 600 2,279 +462 Hover/Click
Mar24 230809 65.86 66.16 65.86 65.86 +0.01 1 98 +1 Hover/Click
Total Volume and Open Interest 73,789 182,842 +4,674  
British Pound(CME) Weekly Monthly
Sep23 230809 127.55 127.86 127.15 127.27 -0.22 70,606 194,447 -1,035 Hover/Click
Dec23 230809 127.50 127.85 127.17 127.28 -0.22 277 11,330 +81 Hover/Click
Mar24 230809 127.26 127.81 127.17 127.26 -0.21 6 239 -5 Hover/Click
Total Volume and Open Interest 71,039 206,954 -939  
Canadian Dollar(CME) Weekly Monthly
Sep23 230809 74.58 74.65 74.37 74.58 +0.02 93,479 135,721 +1,114 Hover/Click
Dec23 230809 74.62 74.73 74.47 74.67 +0.02 589 4,337 +332 Hover/Click
Mar24 230809 74.77 74.82 74.71 74.77 +0.02 15 343 +10 Hover/Click
Jun24 230809 74.69 74.86 74.62 74.80 +0.01 28 91 +15 Hover/Click
Total Volume and Open Interest 94,181 140,960 +1,506  
Japanese Yen(CME) Weekly Monthly
Sep23 230809 70.18 70.33 69.97 70.00 -0.19 140,342 226,529 +4,429 Hover/Click
Dec23 230809 71.25 71.35 71.00 71.02 -0.19 222 2,572 +51 Hover/Click
Mar24 230809 72.32 72.44 72.12 72.12 -0.20 14 69 +7 Hover/Click
Total Volume and Open Interest 140,873 229,849 +4,386  
Swiss Franc(CME) Weekly Monthly
Sep23 230809 114.70 115.01 114.34 114.45 -0.26 12,531 42,094 +473 Hover/Click
Dec23 230809 115.89 116.13 115.48 115.59 -0.26 8 746 +0 Hover/Click
Mar24 230809 117.05 117.30 116.72 116.78 -0.25 0 127 +0 Hover/Click
Total Volume and Open Interest 12,540 43,122 +474  
EuroFX(CME) Weekly Monthly
Sep23 230809 109.78 110.17 109.73 109.96 +0.15 167,280 743,785 +90 Hover/Click
Dec23 230809 110.29 110.65 110.23 110.45 +0.15 537 9,021 +122 Hover/Click
Mar24 230809 110.95 111.13 110.95 111.00 +0.15 15 1,823 +3 Hover/Click
Total Volume and Open Interest 169,155 760,968 -226  
Mexican Peso(CME) Weekly Monthly
Sep23 230809 579.50 582.25 577.38 582.13 +1.75 55,057 227,613 -714 Hover/Click
Dec23 230809 571.25 572.25 567.75 572.25 +1.75 0 83 +0 Hover/Click
Total Volume and Open Interest 55,058 227,745 -713  
New Zealand Dollar(CME) Weekly Monthly
Sep23 230809 60.6400 60.9500 60.4500 60.5900 -0.0300 26,863 40,957 +1,741 Hover/Click
Dec23 230809 60.4800 60.9400 60.4600 60.5900 -0.0300 12 28 +0 Hover/Click
Total Volume and Open Interest 26,875 40,986 +1,741  
Brazilian Real(CME) Weekly Monthly
Sep23 230809 203.20 204.25 202.55 203.05 -0.20 7,250 45,436 +72 Hover/Click
Oct23 230809 202.70 203.35 201.80 202.20 -0.20 56 266 +23  
Nov23 230809 201.35 202.25 201.00 201.35 -0.20 0 5 +0  
Dec23 230809 200.70 200.70 200.70 200.70 -0.20 0 2 +0 Hover/Click
Total Volume and Open Interest 7,306 45,709 +95  
Bitcoin RR(CME) Weekly Monthly
Aug23 230809 30065 30275 29460 29510 -565 10,861 12,165 +1,776 Hover/Click
Sep23 230809 30335 30535 29740 29785 -565 802 4,131 +223 Hover/Click
Oct23 230809 30485 30765 30005 30020 -565 149 277 +67 Hover/Click
Nov23 230809 30495 30970 30255 30255 -555 18 21 +10 Hover/Click
Dec23 230809 30435 31115 30435 30435 -540 0 145 +0 Hover/Click
Total Volume and Open Interest 11,830 16,743 +2,076  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230809 122~120 123~010 122~060 122~240 +0~100 347,466 1,308,180 +5,408 Hover/Click
Dec23 230809 122~200 123~080 122~130 122~310 +0~100 10,574 24,885 +8,639 Hover/Click
Mar24 230809 123~010 123~010 123~010 123~010 +0~100 0 2 +0 Hover/Click
Total Volume and Open Interest 358,040 1,333,067 +14,047  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230809 111~135 111~200 111~085 111~125 -0~005 1,473,697 4,835,712 +16,155 Hover/Click
Dec23 230809 112~010 112~055 111~270 111~300 -0~005 11,363 36,712 +3,390 Hover/Click
Mar24 230809 112~235 112~235 112~170 112~170 -0~005 0 9 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230809 107~034 107~070 106~304 107~006 -0~026 967,929 5,676,335 +19,603 Hover/Click
Dec23 230809 107~234 107~254 107~174 107~192 -0~026 18,779 35,522 +9,477 Hover/Click
Mar24 230809 108~076 108~076 108~076 108~076 -0~026       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230809 101~232 101~240 101~196 101~206 -0~022 525,031 3,740,684 +17,100 Hover/Click
Dec23 230809 102~074 102~084 102~041 102~046 -0~024 2,635 6,063 +1,325 Hover/Click
Mar24 230809 102~246 102~246 102~246 102~246 -0~024 0 2 +0 Hover/Click
Total Volume and Open Interest 527,666 3,746,749 +18,425  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230809 94.600 94.605 94.595 94.600 unch 251,001 1,146,132 +974  
Dec23 230809 94.650 94.665 94.630 94.645 -0.005 347,634 1,278,681 -4,320  
Mar24 230809 94.925 94.940 94.875 94.900 -0.025 327,035 907,594 +11,268  
Jun24 230809 95.320 95.330 95.240 95.270 -0.040 318,837 838,146 +9,819  
Sep24 230809 95.740 95.750 95.655 95.680 -0.050 241,838 769,722 +7,255  
Dec24 230809 96.080 96.095 96.000 96.020 -0.050 324,951 750,429 -9,546  
Mar25 230809 96.320 96.340 96.245 96.265 -0.050 182,194 533,049 -327  
Jun25 230809 96.475 96.490 96.395 96.420 -0.045 160,602 600,041 -2,165  
Sep25 230809 96.535 96.560 96.470 96.495 -0.035 124,504 452,568 +6,418  
Dec25 230809 96.565 96.595 96.515 96.535 -0.030 113,762 390,039 +5,463  
Mar26 230809 96.590 96.625 96.545 96.570 -0.025 73,881 258,220 -1,890  
Jun26 230809 96.605 96.640 96.570 96.590 -0.020 75,422 206,107 +3,752  
Sep26 230809 96.620 96.650 96.585 96.605 -0.010 39,135 146,982 +858  
Dec26 230809 96.610 96.645 96.580 96.605 -0.005 41,225 180,334 -1,161  
Mar27 230809 96.595 96.635 96.565 96.595 unch 31,228 128,372 -246  
Jun27 230809 96.575 96.615 96.545 96.575 +0.005 35,921 136,186 -2,310  
Sep27 230809 96.540 96.585 96.510 96.545 +0.010 25,404 82,861 -2,999  
Dec27 230809 96.495 96.545 96.470 96.510 +0.020 35,551 130,949 +1,324  
Total Volume and Open Interest 292,881 1,513,333 +6,325  
Ultra T-Bond(CBOT)
Sep23 230809 128~06 129~04 127~31 128~28 +0~18 218,227 1,559,338 -6,060  
Dec23 230809 130~10 130~29 129~26 130~21 +0~17 14 1,111 +6  
Mar24 230809 131~27 131~27 131~27 131~27 +0~17        
Total Volume and Open Interest 218,241 1,560,449 -6,054  
Ultra 10-Yr T-Note(CBOT)
Sep23 230809 116~105 116~225 116~055 116~145 +0~030 359,071 1,804,742 -7,019  
Dec23 230809 116~295 117~095 116~255 117~020 +0~030 1,095 1,164 +1,014  
Mar24 230809 116~270 116~270 116~270 116~270 +0~030        
Total Volume and Open Interest 360,166 1,805,906 -6,005  
30 Day Federal Funds(CBOT)
Aug23 230809 94.670 94.673 94.670 94.670 unch 23,433 375,994 -1,108  
Sep23 230809 94.660 94.665 94.660 94.660 unch 4,912 96,769 +199  
Oct23 230809 94.640 94.640 94.635 94.635 unch 48,792 333,473 +5,424  
Nov23 230809 94.585 94.590 94.585 94.585 unch 57,325 228,757 -3,213  
Dec23 230809 94.610 94.615 94.605 94.605 unch 11,819 81,178 +3,135  
Jan24 230809 94.625 94.635 94.615 94.620 unch 53,496 184,461 +8,598  
Total Volume and Open Interest 248,347 1,496,411 +12,881  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230809 146.81 147.15 146.81 147.07 +0.32 1,923 16,781 -399 Hover/Click
Dec23 230809 146.00 146.32 146.00 146.32 +0.32 0 6 +0 Hover/Click
Mar24 230809 146.32 146.32 146.32 146.32 +0.32       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Sep23 230809 134.76 135.04 132.94 133.66 -0.82 92,232 211,394 +8,897  
Dec23 230809 134.82 134.86 132.92 133.58 -0.82 2,186 8,871 +2,154  
Mar24 230809 133.16 133.16 133.16 133.16 -0.82 3 3 +3  
Total Volume and Open Interest 94,421 220,268 +11,054  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230809 133.26 133.44 132.57 132.87 -0.33 718,431 1,288,041 +51,965 Hover/Click
Dec23 230809 132.65 132.65 132.06 132.32 -0.33 1,391 4,042 +96 Hover/Click
Mar24 230809 132.35 132.35 132.35 132.35 -0.33       Hover/Click
Total Volume and Open Interest 719,822 1,292,083 +52,061  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230809 116.21 116.27 115.89 116.02 -0.17 647,664 1,296,587 +21,138 Hover/Click
Dec23 230809 117.46 117.46 117.26 117.31 -0.20 778 3,104 -296 Hover/Click
Mar24 230809 117.02 117.02 117.02 117.02 -0.17 1 1 +1 Hover/Click
Total Volume and Open Interest 648,443 1,299,692 +20,843  
Euro-Schatz(EUREX)
Sep23 230809 105.24 105.25 105.13 105.17 -0.07 555,381 1,884,351 -77,700  
Dec23 230809 105.54 105.54 105.54 105.54 -0.08 83 1,446 +83  
Mar24 230809 105.00 105.00 105.00 105.00 -0.07        
Total Volume and Open Interest 555,464 1,885,797 -77,617  
3-Mth Euribor(EUREX)
Sep23 230809 96.160 96.160 96.160 96.160 -0.010 0 69 +0  
Dec23 230809 96.115 96.115 96.115 96.115 -0.015 0 19 +0  
Mar24 230809 96.215 96.215 96.215 96.215 -0.015 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230809 95~02 95~13 94~23 95~05 +0~04 156,814 493,742 +373 Hover/Click
Dec23 230809 95~12 95~12 95~12 95~12 +0~04 97 73 +71 Hover/Click
Total Volume and Open Interest 156,911 493,815 +444  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep23 230809 96.165 96.170 96.150 96.160 -0.005 122,362 527,543 -6,052  
Dec23 230809 96.120 96.130 96.105 96.115 -0.010 118,794 519,701 +1,721  
Mar24 230809 96.215 96.230 96.195 96.210 -0.015 113,264 486,657 -5,729  
Total Volume and Open Interest 979,856 3,673,168 -16,503  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230809 95.78 95.78 95.76 95.78 unch 23,119 220,394 +2,009  
Dec23 230809 95.68 95.70 95.64 95.66 -0.02 19,072 199,757 -4,558  
Mar24 230809 95.66 95.70 95.61 95.64 -0.02 17,511 144,573 -591  
Jun24 230809 95.73 95.75 95.66 95.69 -0.03 11,858 120,992 -940  
Sep24 230809 95.83 95.86 95.78 95.81 -0.02 9,991 93,140 +160  
Dec24 230809 95.99 96.01 95.92 95.96 -0.01 5,650 67,549 -1,313  
Mar25 230809 96.10 96.12 96.04 96.08 unch 3,739 38,427 +325  
Jun25 230809 96.17 96.22 96.13 96.18 +0.01 2,773 28,839 +275  
Sep25 230809 96.24 96.25 96.18 96.24 +0.02 370 1,212 +162  
Dec25 230809 96.27 96.28 96.24 96.28 +0.04 170 841 +17  
Total Volume and Open Interest 94,425 917,059 -4,492  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230809 95.99 96.06 95.99 96.01 +0.02 106,781 1,014,330 +7,628  
Dec23 230809 96.01 96.01 96.01 96.01 +0.02        
Total Volume and Open Interest 106,781 1,014,330 +7,628  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230809 96.28 96.34 96.25 96.28 unch 132,918 772,558 +5,457  
Dec23 230809 96.28 96.28 96.28 96.28 unch        
Total Volume and Open Interest 132,918 772,558 +5,457  
Gold(CMX) Weekly Monthly
Aug23 230809 1925.4 1928.8 1913.7 1915.4 -8.7 555 492 -1,913 Hover/Click
Oct23 230809 1939.7 1946.7 1928.4 1931.5 -9.0 6,301 32,983 +40 Hover/Click
Dec23 230809 1959.3 1966.1 1947.2 1950.6 -9.3 142,336 365,289 -1,641 Hover/Click
Feb24 230809 1979.5 1985.5 1967.5 1970.7 -9.5 1,718 14,647 -228 Hover/Click
Apr24 230809 2003.9 2004.9 1987.5 1990.1 -9.6 384 6,958 +31 Hover/Click
Jun24 230809 2024.0 2025.0 2006.8 2009.6 -9.6 124 2,671 -18 Hover/Click
Aug24 230809 2035.7 2035.7 2028.0 2028.2 -9.6 57 857 +21 Hover/Click
Oct24 230809 2045.7 2045.7 2045.7 2045.7 -9.5 27 42 +1 Hover/Click
Dec24 230809 2062.0 2062.9 2061.0 2062.3 -9.5 71 791 -27 Hover/Click
Feb25 230809 2078.5 2078.5 2078.5 2078.5 -9.5 0 1 +0 Hover/Click
Apr25 230809 2098.0 2098.0 2098.0 2098.0 -9.5       Hover/Click
Jun25 230809 2105.2 2105.2 2105.2 2105.2 -9.5 0 290 +0 Hover/Click
Total Volume and Open Interest 152,550 427,759 -3,675  
Silver(CMX) Weekly Monthly
Sep23 230809 2282.0 2299.0 2268.0 2273.1 -7.6 82,655 83,452 -9,063 Hover/Click
Dec23 230809 2317.0 2332.0 2302.5 2307.0 -8.7 20,501 48,180 +4,845 Hover/Click
Mar24 230809 2358.5 2367.5 2338.5 2342.4 -9.5 923 3,712 +25 Hover/Click
May24 230809 2385.5 2388.0 2364.0 2367.5 -9.4 430 1,155 +200 Hover/Click
Jul24 230809 2407.5 2409.0 2389.0 2390.6 -9.2 114 542 +18 Hover/Click
Sep24 230809 2417.5 2417.5 2413.5 2413.5 -9.9 54 110 +28 Hover/Click
Dec24 230809 2443.7 2443.7 2443.7 2443.7 -9.9 1 22 +1 Hover/Click
Total Volume and Open Interest 104,883 137,631 -3,886  
Platinum(NYMEX) Weekly Monthly
Oct23 230809 905.2 910.7 891.0 892.7 -11.5 26,661 73,564 +4,311 Hover/Click
Jan24 230809 911.1 917.7 898.5 899.8 -11.6 924 5,698 +297 Hover/Click
Apr24 230809 918.7 925.0 907.4 908.1 -11.5 251 663 +96 Hover/Click
Jul24 230809 914.8 914.8 914.8 914.8 -11.6 19 41 -3 Hover/Click
Total Volume and Open Interest 27,857 79,989 +4,702  
Palladium(NYMEX) Weekly Monthly
Sep23 230809 1217.50 1237.50 1203.00 1231.50 +13.40 3,326 15,997 +504 Hover/Click
Dec23 230809 1227.00 1242.00 1215.50 1237.20 +9.60 602 4,406 +303 Hover/Click
Mar24 230809 1248.70 1248.70 1248.70 1248.70 +9.60 5 63 +1 Hover/Click
Total Volume and Open Interest 3,933 20,470 +808  
Copper(CMX) Weekly Monthly
Sep23 230809 377.95 382.70 376.35 378.35 +1.70 138,599 101,476 -6,157 Hover/Click
Dec23 230809 380.90 385.45 379.50 381.05 +1.30 60,249 81,332 +3,579 Hover/Click
Mar24 230809 382.70 387.05 382.70 383.10 +1.00 5,384 29,918 +420 Hover/Click
May24 230809 385.95 388.50 384.05 384.30 +0.90 963 7,856 +198 Hover/Click
Jul24 230809 386.55 386.70 384.95 385.10 +0.75 152 1,212 -8 Hover/Click
Total Volume and Open Interest 206,771 228,537 -1,965  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230809 35376 35494 35131 35202 -193 153,076 106,001 -3,426 Hover/Click
Dec23 230809 35704 35815 35470 35530 -196 235 551 +4 Hover/Click
Mar24 230809 35750 36040 35750 35750 -213 0 12 +0 Hover/Click
Jun24 230809 35842 35842 35842 35842 -203 0 2 +0 Hover/Click
Total Volume and Open Interest 153,311 106,566 -3,422  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep23 230809 35395 35496 35131 35202 -193 85,280 20,458 -2,872 Hover/Click
Dec23 230809 35701 35824 35476 35530 -196 445 892 -63 Hover/Click
Mar24 230809 35750 36010 35750 35750 -213 2 13 +0 Hover/Click
Jun24 230809 35842 35842 35842 35842 -203 0 1 +0 Hover/Click
Total Volume and Open Interest 85,727 21,364 -2,935  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230809 4516.50 4536.25 4478.25 4485.75 -32.75 1,696,546 2,184,342 -12,313 Hover/Click
Dec23 230809 4567.00 4585.50 4527.50 4535.25 -33.00 7,495 31,510 +3,894 Hover/Click
Mar24 230809 4619.75 4637.00 4582.25 4587.75 -33.25 26 2,359 +3 Hover/Click
Jun24 230809 4639.00 4639.00 4639.00 4639.00 -33.50 19 1,299 +0 Hover/Click
Total Volume and Open Interest 1,704,086 2,221,709 -8,416  
e-Micro S&P 500(CME) Weekly Monthly
Sep23 230809 4516.50 4536.25 4478.25 4485.75 -32.75 851,780 236,561 +1,687 Hover/Click
Dec23 230809 4560.00 4585.50 4527.00 4535.25 -33.00 2,035 3,413 +148 Hover/Click
Mar24 230809 4621.00 4634.75 4581.50 4587.75 -33.25 48 321 -3 Hover/Click
Jun24 230809 4637.25 4639.00 4637.25 4639.00 -33.50 0 60 +0 Hover/Click
Total Volume and Open Interest 853,863 240,360 +1,832  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230809 15351.75 15432.50 15146.50 15178.25 -176.00 638,813 258,449 -1,621 Hover/Click
Dec23 230809 15543.50 15623.00 15341.25 15371.50 -176.75 2,605 9,170 -326 Hover/Click
Mar24 230809 15775.00 15823.25 15545.75 15568.75 -179.50 42 52 +15 Hover/Click
Total Volume and Open Interest 641,460 267,797 -1,932  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep23 230809 15351.50 15432.75 15145.00 15178.25 -176.00 1,058,237 134,569 +332 Hover/Click
Dec23 230809 15543.75 15623.00 15339.75 15371.50 -176.75 3,674 3,802 +151 Hover/Click
Mar24 230809 15750.00 15813.75 15547.75 15568.75 -179.50 25 87 +7 Hover/Click
Total Volume and Open Interest 1,061,938 138,496 +491  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230809 2687.50 2700.60 2667.00 2675.60 -14.20 10,096 39,655 +46 Hover/Click
Dec23 230809 2694.10 2717.30 2694.10 2694.10 -14.10       Hover/Click
Mar24 230809 2714.10 2714.10 2714.10 2714.10 -14.10       Hover/Click
Total Volume and Open Interest 10,096 39,655 +46  
Volatility Index(CBOE)
Aug23 230809 16.50 17.20 15.85 16.35 -0.15 163,223 101,339 -16,703  
Sep23 230809 17.71 18.26 17.20 17.59 -0.13 112,856 140,518 +5,681  
Oct23 230809 18.38 18.77 17.97 18.31 -0.09 30,318 47,745 +3,881  
Nov23 230809 18.72 19.02 18.35 18.69 -0.06 14,940 25,684 +387  
Total Volume and Open Interest 347,561 376,604 -1,636  
S & P 600(CME)
Sep23 230809 1257.30 1269.30 1250.00 1257.30 -6.70 0 537 +0  
Dec23 230809 1268.30 1268.30 1268.30 1268.30 -9.20        
Total Volume and Open Interest 0 537 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230809 1953.70 1964.60 1930.00 1938.10 -17.00 182,043 511,361 -465 Hover/Click
Dec23 230809 1974.50 1984.10 1950.90 1958.20 -17.00 99 2,440 -2 Hover/Click
Mar24 230809 1977.70 2000.40 1973.20 1977.70 -17.00 0 16 +0 Hover/Click
Total Volume and Open Interest 182,142 513,817 -467  
e-Micro Russell 2000(CME) Weekly Monthly
Sep23 230809 1953.00 1964.70 1930.00 1938.10 -17.00 82,090 21,105 +2,898 Hover/Click
Dec23 230809 1976.00 1984.20 1950.80 1958.20 -17.00 515 529 +29 Hover/Click
Mar24 230809 1977.70 2000.40 1977.70 1977.70 -17.00 0 2 +0 Hover/Click
Total Volume and Open Interest 82,605 21,639 +2,927  
Nikkei 225(CME)
Sep23 230809 32355 32420 32070 32145 -190 5,170 16,136 +22  
Dec23 230809 32180 32235 31935 32010 -190 0 51 +0  
Total Volume and Open Interest 5,170 16,187 +22  
Nikkei 225(SGX) Weekly Monthly
Sep23 230809 32295 32395 32085 32225 -90 32,184 130,237 -511  
Dec23 230809 31945 32005 31945 31995 -90 15 9,527 +74  
Mar24 230809 31930 31930 31930 31930 -95 0 581 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Sep23 230809 32275 32395 32085 32220 -70 704,405 452,430 -579  
Dec23 230809 32050 32165 31855 31990 -70 26,442 21,247 -797  
Mar24 230809 31975 32095 31795 31920 -70 1,112 4,050 -35  
Total Volume and Open Interest 769,928 605,227 +38,449  
Nikkei 225(JPX)
Sep23 230809 32280 32400 32090 32220 -70 46,326 206,096 +514  
Dec23 230809 32050 32160 31860 31990 -70 502 44,892 +44  
Mar24 230809 31920 31920 31920 31920 -70 4 6,099 +1  
Total Volume and Open Interest 46,833 304,949 +824  
Nikkei 225(CME) Yen
Sep23 230809 32325 32395 32050 32120 -190 19,636 48,630 -284  
Dec23 230809 31895 32125 31835 31895 -185 19 233 +9  
Mar24 230809 31845 31845 31845 31845 -185        
Total Volume and Open Interest 19,655 48,866 -275  
Nikkei 225(CME) e-Mini Yen
Sep23 230809 32120 32120 32120 32120 -190        
Dec23 230809 31895 31895 31895 31895 -185        
Mar24 230809 31845 31845 31845 31845 -185        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug23 230809 7332.0 7391.0 7324.5 7330.0 +52.0 48,936 184,483 -2,689  
Sep23 230809 7363.5 7411.0 7350.5 7352.0 +52.5 42 5,727 +30  
Oct23 230809 7372.0 7372.0 7372.0 7372.0 +53.5        
Dec23 230809 7460.5 7461.0 7405.0 7405.0 +54.0 1 3 +0  
Mar24 230809 7471.5 7471.5 7471.5 7471.5 +56.5        
Jun24 230809 7377.5 7377.5 7377.5 7377.5 +58.5        
Total Volume and Open Interest 48,979 190,214 -2,659  
Hang Seng Index(HKFE) Weekly Monthly
Aug23 230809 19137 19283 18893 19236 +96 132,073 93,651 +2,979  
Sep23 230809 19133 19275 18900 19236 +100 2,569 9,757 +506  
Oct23 230809 19311 19311 19311 19311 +96 5 3 +2  
Total Volume and Open Interest 134,785 115,061 +3,519  
DAX(EUREX) Weekly Monthly
Sep23 230809 15903.0 16048.0 15891.0 15898.0 +67.0 65,296 66,028 +3,286  
Dec23 230809 16160.0 16191.0 16049.0 16049.0 +67.0 5 100 +0  
Mar24 230809 16212.0 16212.0 16212.0 16212.0 +69.0 0 6 +0  
Total Volume and Open Interest 65,301 66,134 +3,286  
Mini-DAX(EUREX)
Sep23 230809 15912.0 16048.0 15891.0 15898.0 +67.0 45,255 12,640 +1,136  
Dec23 230809 16118.0 16180.0 16048.0 16049.0 +67.0 42 97 +2  
Mar24 230809 16212.0 16212.0 16212.0 16212.0 +69.0 0 3 +0  
Total Volume and Open Interest 45,297 12,740 +1,138  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230809 4331 4373 4327 4329 +25 864,590 2,922,536 +51,010  
Dec23 230809 4370 4391 4357 4357 +25 68 74,695 +5  
Mar24 230809 4428 4428 4389 4389 +25 0 14,396 +0  
Total Volume and Open Interest 864,658 3,027,838 +51,015  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230809 11128 11168 11088 11106 +31 26,549 138,044 +2,090  
Dec23 230809 11177 11200 11136 11141 +31 5 717 +3  
Mar24 230809 11088 11088 11088 11088 +30 0 94 +0  
Total Volume and Open Interest 26,554 138,855 +2,093  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230809 7526.50 7589.50 7526.50 7562.00 +53.50 87,189 547,300 -7,235  
Dec23 230809 7622.00 7642.00 7621.00 7621.00 +52.50 2 873 +0  
Mar24 230809 7660.00 7660.00 7660.00 7660.00 +52.50 0 261 +0  
Total Volume and Open Interest 87,191 549,428 -7,235  
SPI 200(SFE) Weekly Monthly
Sep23 230809 7258.0 7283.0 7210.0 7275.0 +24.0 29,137 255,069 -798  
Dec23 230809 7322.0 7322.0 7322.0 7322.0 +24.0 0 496 +0  
Mar24 230809 7255.0 7255.0 7255.0 7255.0 +24.0        
Total Volume and Open Interest 29,149 255,837 -789  
FTSE MIB(ISE)
Sep23 230809 28360.00 28640.00 28320.00 28405.00 +318.00 24,793 94,452 -1,521  
Dec23 230809 28565.00 28675.00 28405.00 28442.00 +315.00 84 877 +41  
Mar24 230809 28337.00 28337.00 28337.00 28337.00 +315.00        
Total Volume and Open Interest 24,877 95,329 -1,480  
KOSPI 200(KFE)
Sep23 230809 338.65 343.20 338.55 342.50 +3.35 262,074 282,381 +4,322  
Dec23 230809 340.70 345.00 340.20 344.40 +3.45 701 27,981 +43  
Mar24 230809 342.20 344.40 341.45 343.80 +3.90 18 18,120 +305  
Total Volume and Open Interest 262,799 354,369 +4,673  
GSCI(CME) Weekly Monthly
Aug23 230809 598.40 600.15 596.40 599.35 +7.85 231 385 -163  
Sep23 230809 593.80 596.35 593.80 595.95 +6.45 231 312 +210  
Oct23 230809 598.45 598.45 598.45 598.45 +11.45        
Total Volume and Open Interest 462 697 +47  
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?