Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu August 10, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug23 230810 1431.75 1438.50 1410.00 1412.00 -19.50 104 226 -85 Hover/Click
Sep23 230810 1354.50 1370.00 1347.75 1352.00 -3.25 10,419 38,773 -1,868 Hover/Click
Nov23 230810 1308.50 1328.00 1305.00 1318.25 +9.75 85,458 307,169 +73 Hover/Click
Jan24 230810 1318.50 1337.25 1315.00 1328.25 +9.75 21,397 68,564 +916 Hover/Click
Mar24 230810 1320.00 1339.25 1318.00 1331.50 +10.25 15,015 90,118 +1,904 Hover/Click
May24 230810 1323.75 1342.50 1321.50 1335.25 +10.25 8,768 65,693 +547 Hover/Click
Jul24 230810 1324.00 1342.75 1322.00 1336.00 +10.25 3,999 34,449 -212 Hover/Click
Aug24 230810 1305.50 1324.75 1304.75 1319.50 +10.25 479 1,876 +9 Hover/Click
Sep24 230810 1280.75 1287.00 1271.00 1283.25 +9.75 52 1,122 -9 Hover/Click
Nov24 230810 1255.25 1271.50 1255.25 1267.75 +9.50 1,505 19,878 +261 Hover/Click
Jan25 230810 1269.25 1275.50 1268.25 1272.25 +8.75 3 435 +0 Hover/Click
Mar25 230810 1257.00 1264.50 1255.75 1261.25 +9.00 0 21 +0 Hover/Click
May25 230810 1253.00 1260.00 1253.00 1257.25 +8.50 0 940 +0 Hover/Click
Jul25 230810 1259.00 1260.00 1259.00 1259.00 +8.50 0 84 +0 Hover/Click
Total Volume and Open Interest 147,199 629,718 +1,536  
Soybean Meal(CBOT) Weekly Monthly
Aug23 230810 433.90 435.60 429.60 429.60 +3.30 150 202 -120 Hover/Click
Sep23 230810 413.00 419.00 412.00 415.00 +2.30 25,582 74,797 -2,661 Hover/Click
Oct23 230810 396.10 402.60 395.80 398.10 +2.00 16,181 66,624 +379 Hover/Click
Dec23 230810 390.80 397.50 390.40 393.70 +2.90 46,859 203,432 -984 Hover/Click
Jan24 230810 386.40 392.40 385.70 389.30 +3.40 13,150 58,869 +1,240 Hover/Click
Mar24 230810 379.00 384.60 378.40 381.80 +3.40 6,330 36,081 -307 Hover/Click
May24 230810 374.60 379.90 373.70 377.10 +3.30 3,193 22,884 +395 Hover/Click
Jul24 230810 374.20 379.60 373.70 376.90 +3.20 1,702 13,057 +309 Hover/Click
Aug24 230810 373.90 376.80 373.90 374.50 +3.30 242 2,527 -11 Hover/Click
Sep24 230810 373.10 373.30 370.10 370.90 +3.10 138 2,012 +50 Hover/Click
Total Volume and Open Interest 113,804 484,988 -1,673  
Soybean Oil(CBOT) Weekly Monthly
Aug23 230810 66.75 66.75 66.00 66.60 -0.19 1 301 -1 Hover/Click
Sep23 230810 64.26 64.40 63.68 64.18 -0.03 18,830 76,305 -1,838 Hover/Click
Oct23 230810 61.71 61.99 61.25 61.76 +0.07 13,372 54,957 +93 Hover/Click
Dec23 230810 60.43 60.76 59.94 60.48 +0.05 46,290 187,322 -2,058 Hover/Click
Jan24 230810 60.03 60.30 59.53 60.00 unch 11,905 55,809 +454 Hover/Click
Mar24 230810 59.55 59.85 59.11 59.54 -0.01 6,453 37,974 -236 Hover/Click
May24 230810 59.11 59.49 58.78 59.20 unch 3,534 25,903 +340 Hover/Click
Jul24 230810 58.71 59.04 58.34 58.76 +0.01 1,406 24,199 +282 Hover/Click
Aug24 230810 58.06 58.38 57.75 58.13 +0.01 28 2,748 +0 Hover/Click
Sep24 230810 57.41 57.66 57.10 57.41 -0.01 29 1,916 +5 Hover/Click
Total Volume and Open Interest 102,111 475,827 -2,887  
Canola(WCE) Weekly Monthly
Nov23 230810 775.9 781.9 770.1 773.2 -2.7 16,799 143,279 +0 Hover/Click
Jan24 230810 779.7 786.9 775.5 778.6 -2.2 7,145 69,232 +2,504 Hover/Click
Mar24 230810 781.5 787.4 777.4 781.0 -1.3 1,238 20,584 +332 Hover/Click
May24 230810 784.1 785.8 776.9 779.5 -1.2 64 9,246 +2 Hover/Click
Jul24 230810 776.1 780.0 772.9 776.2 -0.3 33 3,398 +30 Hover/Click
Nov24 230810 740.0 748.3 737.0 745.2 +4.8 3 3,008 +0 Hover/Click
Total Volume and Open Interest 25,282 248,799 +2,868  
Corn(CBOT) Weekly Monthly
Sep23 230810 481.50 485.50 480.00 483.25 +2.25 120,224 285,520 -19,054 Hover/Click
Dec23 230810 495.00 498.00 493.25 496.25 +2.00 150,704 599,257 -2,100 Hover/Click
Mar24 230810 508.50 511.75 507.25 510.00 +1.75 32,290 158,222 +4,268 Hover/Click
May24 230810 516.75 519.50 515.25 518.25 +1.75 8,407 56,927 +1,129 Hover/Click
Jul24 230810 521.00 524.25 520.00 522.75 +1.75 9,841 75,983 +937 Hover/Click
Sep24 230810 512.75 515.50 512.00 513.75 +1.00 2,785 29,905 +460 Hover/Click
Dec24 230810 513.75 516.50 513.00 514.50 +0.50 5,146 59,824 +282 Hover/Click
Mar25 230810 524.00 526.00 523.50 524.75 +1.00 80 1,836 +27 Hover/Click
May25 230810 529.50 530.50 529.50 529.50 +0.75 9 85 -3 Hover/Click
Jul25 230810 530.25 531.50 530.25 530.25 +0.25 10 220 +4 Hover/Click
Total Volume and Open Interest 329,545 1,270,399 -14,034  
Wheat(CBOT) Weekly Monthly
Sep23 230810 637.25 644.00 635.00 637.75 +2.75 70,504 105,048 -9,306 Hover/Click
Dec23 230810 665.00 669.75 660.75 663.75 +2.00 55,088 144,030 +10,056 Hover/Click
Mar24 230810 688.00 694.00 684.75 687.75 unch 15,961 46,618 +1,220 Hover/Click
May24 230810 702.75 708.50 699.50 702.75 -0.25 7,539 19,390 +897 Hover/Click
Jul24 230810 709.50 714.00 705.75 709.00 -0.50 3,706 21,760 +522 Hover/Click
Sep24 230810 720.75 722.50 715.00 718.00 -0.50 503 3,005 +75 Hover/Click
Total Volume and Open Interest 153,893 347,617 +3,635  
Wheat(KCBT) Weekly Monthly
Sep23 230810 762.00 774.50 761.00 767.00 +5.50 26,172 52,005 -4,665 Hover/Click
Dec23 230810 776.00 787.75 775.50 779.25 +3.25 27,774 79,599 +4,286 Hover/Click
Mar24 230810 782.00 792.50 781.75 785.25 +3.50 11,005 33,408 +318 Hover/Click
May24 230810 784.75 794.25 784.75 788.00 +3.75 3,380 10,977 +701 Hover/Click
Jul24 230810 769.25 776.00 768.50 773.00 +5.50 969 5,582 +120 Hover/Click
Sep24 230810 775.75 778.00 772.25 776.25 +5.50 178 1,184 +9 Hover/Click
Dec24 230810 784.00 786.25 784.00 784.00 +3.50 252 982 +97 Hover/Click
Total Volume and Open Interest 69,730 183,908 +866  
Wheat(MGE) Weekly Monthly
Sep23 230810 819.75 827.50 816.00 817.00 -2.75 3,783 22,132 -3,511 Hover/Click
Dec23 230810 835.75 843.75 832.25 833.25 -2.25 2,928 16,165 -2,576 Hover/Click
Mar24 230810 844.75 852.50 840.25 841.00 -3.50 883 5,757 +330 Hover/Click
May24 230810 852.75 852.75 843.25 843.75 -4.50 169 633 +46 Hover/Click
Jul24 230810 847.25 847.25 843.00 843.00 -3.75 83 318 +8 Hover/Click
Sep24 230810 823.50 823.50 822.00 822.00 -5.00 51 412 -8 Hover/Click
Total Volume and Open Interest 7,939 45,554 -5,694  
Oats(CBOT) Weekly Monthly
Sep23 230810 411.75 424.50 411.75 415.75 +1.25 218 870 -27 Hover/Click
Dec23 230810 434.75 444.50 431.75 434.00 -0.25 222 3,071 +16 Hover/Click
Mar24 230810 447.25 448.75 447.25 448.75 unch 9 358 -7 Hover/Click
May24 230810 454.75 454.75 454.75 454.75 unch 3 62 +3 Hover/Click
Total Volume and Open Interest 452 4,377 -15  
Rough Rice(CBOT) Weekly Monthly
Sep23 230810 16.05 16.16 16.00 16.03 -0.03 281 7,568 -23 Hover/Click
Nov23 230810 16.21 16.32 16.18 16.24 -0.01 111 2,322 +56 Hover/Click
Jan24 230810 16.44 16.50 16.42 16.42 -0.00 0 184 +0 Hover/Click
Mar24 230810 16.52 16.55 16.52 16.55 +0.07 0 3 +0 Hover/Click
Total Volume and Open Interest 392 10,081 +33  
Live Cattle(CME) Weekly Monthly
Aug23 230810 180.580 181.700 180.435 181.100 +0.520 3,521 16,335 -1,238 Hover/Click
Oct23 230810 181.700 183.400 181.450 182.535 +0.835 23,209 136,581 -848 Hover/Click
Dec23 230810 185.500 187.250 185.380 186.600 +1.100 12,976 73,893 +366 Hover/Click
Feb24 230810 189.185 190.600 189.100 190.000 +0.815 7,299 33,636 -236 Hover/Click
Apr24 230810 191.735 193.080 191.650 192.535 +0.750 4,312 25,886 -131 Hover/Click
Jun24 230810 185.330 186.785 185.250 186.330 +0.795 1,963 17,156 +226 Hover/Click
Total Volume and Open Interest 53,822 310,081 -1,745  
Feeder Cattle(CME) Weekly Monthly
Aug23 230810 247.200 249.000 246.935 248.000 +0.850 1,654 8,549 -307 Hover/Click
Sep23 230810 250.435 252.450 250.235 251.580 +0.950 5,352 17,011 -651 Hover/Click
Oct23 230810 252.130 254.150 251.850 253.330 +1.180 4,513 13,348 +222 Hover/Click
Nov23 230810 252.580 254.485 252.300 253.800 +1.220 2,556 8,314 +364 Hover/Click
Jan24 230810 251.550 253.380 251.235 252.880 +1.230 868 6,450 +64 Hover/Click
Mar24 230810 252.735 254.350 252.400 253.935 +1.200 395 1,991 +22 Hover/Click
Apr24 230810 255.950 257.335 255.485 256.980 +1.130 168 1,045 +15 Hover/Click
Total Volume and Open Interest 15,605 57,879 -236  
Lean Hogs(CME) Weekly Monthly
Aug23 230810 101.400 101.800 101.300 101.730 +0.080 5,758 12,041 -1,949 Hover/Click
Oct23 230810 81.080 81.430 80.050 80.330 -1.250 22,936 84,646 -3,683 Hover/Click
Dec23 230810 74.580 74.700 73.280 73.780 -1.250 10,256 54,544 +285 Hover/Click
Feb24 230810 78.930 79.030 77.430 78.030 -1.300 5,609 30,471 +323 Hover/Click
Apr24 230810 83.530 83.850 82.250 82.880 -1.050 2,143 15,981 +108 Hover/Click
May24 230810 87.780 87.780 86.980 87.530 -0.950 2 781 -1  
Jun24 230810 94.500 94.500 93.280 93.730 -0.770 661 7,779 +32 Hover/Click
Jul24 230810 94.850 94.850 93.550 94.100 -0.750 57 1,646 +6 Hover/Click
Total Volume and Open Interest 47,537 209,717 -4,835  
Class III Milk(CME) Weekly Monthly
Aug23 230810 17.26 17.28 17.17 17.25 -0.10 352 5,074 +37 Hover/Click
Sep23 230810 17.83 17.84 17.49 17.61 -0.22 170 5,385 +32 Hover/Click
Oct23 230810 18.24 18.24 17.77 17.86 -0.30 63 2,817 +42 Hover/Click
Nov23 230810 18.41 18.41 18.10 18.16 -0.23 152 1,940 +77 Hover/Click
Dec23 230810 18.36 18.36 18.10 18.17 -0.19 13 1,671 +4 Hover/Click
Jan24 230810 18.17 18.17 18.13 18.17 -0.08 7 772 +1 Hover/Click
Feb24 230810 18.19 18.20 18.17 18.17 -0.12 5 647 +0 Hover/Click
Mar24 230810 18.24 18.25 18.24 18.25 -0.02 5 549 +0 Hover/Click
Apr24 230810 18.35 18.35 18.20 18.20 -0.15 5 356 +0 Hover/Click
May24 230810 18.20 18.20 18.20 18.20 -0.15 5 329 +0 Hover/Click
Jun24 230810 18.20 18.20 18.20 18.20 -0.15 5 381 -5 Hover/Click
Jul24 230810 18.35 18.35 18.35 18.35 -0.15 0 207 +0 Hover/Click
Aug24 230810 18.56 18.56 18.56 18.56 unch 0 245 +0 Hover/Click
Total Volume and Open Interest 793 20,921 +184  
Cocoa(ICE) Weekly Monthly
Sep23 230810 3299 3316 3237 3282 -37 22,758 40,922 -6,669 Hover/Click
Dec23 230810 3355 3378 3317 3358 -5 43,561 138,601 -83 Hover/Click
Mar24 230810 3349 3372 3313 3355 -1 18,304 65,240 -1,934 Hover/Click
May24 230810 3331 3355 3301 3339 unch 6,103 19,880 +200 Hover/Click
Jul24 230810 3314 3325 3284 3318 +3 1,199 14,236 +185 Hover/Click
Sep24 230810 3280 3289 3253 3287 +5 212 6,158 +53 Hover/Click
Dec24 230810 3250 3250 3213 3249 +6 49 1,855 -19 Hover/Click
Total Volume and Open Interest 92,189 287,343 -8,269  
Coffee "C"(ICE) Weekly Monthly
Sep23 230810 160.55 163.60 159.20 159.90 -0.85 26,488 44,865 -10,688 Hover/Click
Dec23 230810 159.90 162.95 158.85 159.65 -0.55 27,140 82,125 +4,835 Hover/Click
Mar24 230810 161.10 163.80 160.05 160.90 -0.45 6,637 26,954 +24 Hover/Click
May24 230810 161.85 164.60 161.00 161.85 -0.40 3,083 12,742 +220 Hover/Click
Jul24 230810 162.75 165.15 161.50 162.40 -0.50 1,266 4,701 +125 Hover/Click
Sep24 230810 163.30 165.35 162.00 162.95 -0.60 450 3,685 +163 Hover/Click
Total Volume and Open Interest 65,249 182,889 -5,272  
Orange Juice(ICE) Weekly Monthly
Sep23 230810 301.95 302.95 298.00 300.45 -0.10 432 6,962 -145 Hover/Click
Nov23 230810 288.50 289.50 287.65 288.75 +0.80 256 2,405 +71 Hover/Click
Jan24 230810 279.45 280.80 279.45 280.80 -0.75 9 564 +1 Hover/Click
Mar24 230810 273.75 273.75 273.75 273.75 -1.50 0 103 +0 Hover/Click
May24 230810 262.60 262.60 262.60 262.60 -0.90 0 14 +0 Hover/Click
Jul24 230810 256.05 256.05 256.05 256.05 -0.90       Hover/Click
Total Volume and Open Interest 697 10,048 -73  
Sugar #11(ICE) Weekly Monthly
Oct23 230810 23.85 24.20 23.66 23.95 +0.24 37,319 377,703 -2,586 Hover/Click
Mar24 230810 24.03 24.38 23.88 24.17 +0.26 21,755 233,522 +561 Hover/Click
May24 230810 22.80 23.09 22.63 22.94 +0.28 9,670 106,336 +2,071 Hover/Click
Jul24 230810 21.99 22.25 21.84 22.14 +0.27 4,017 95,484 +46 Hover/Click
Oct24 230810 21.44 21.79 21.39 21.71 +0.30 2,217 49,392 +687 Hover/Click
Mar25 230810 21.25 21.54 21.15 21.47 +0.31 848 24,613 -59 Hover/Click
May25 230810 19.85 20.08 19.76 20.05 +0.28 281 7,529 +38 Hover/Click
Jul25 230810 19.09 19.28 19.01 19.27 +0.24 277 8,324 +137 Hover/Click
Oct25 230810 18.96 19.11 18.96 19.11 +0.21 113 5,690 +4 Hover/Click
Total Volume and Open Interest 76,533 913,151 +891  
London Cocoa(LCE) Weekly Monthly
Sep23 230810 2610 2623 2591 2614 -5 6,551 49,179 -3,393 Hover/Click
Dec23 230810 2618 2629 2595 2613 -9 12,578 88,210 -408 Hover/Click
Mar24 230810 2580 2583 2551 2568 -9 10,338 110,637 +25 Hover/Click
May24 230810 2531 2539 2510 2525 -11 6,608 31,441 -151 Hover/Click
Jul24 230810 2490 2498 2469 2484 -11 1,639 24,233 +461 Hover/Click
Sep24 230810 2464 2470 2450 2464 -11 451 10,962 -15 Hover/Click
Dec24 230810 2434 2435 2418 2433 -11 151 6,414 +56 Hover/Click
Total Volume and Open Interest 38,440 323,053 -3,366  
London Sugar(LCE) Weekly Monthly
Oct23 230810 690.90 695.20 686.70 691.00 +3.90 3,307 37,115 +37 Hover/Click
Dec23 230810 675.40 681.70 672.40 677.40 +4.90 2,006 27,092 +466 Hover/Click
Mar24 230810 662.80 669.80 660.50 666.10 +5.80 951 13,252 +140 Hover/Click
May24 230810 650.70 656.50 648.10 653.10 +6.00 211 9,977 +39 Hover/Click
Aug24 230810 628.00 632.90 626.90 630.70 +6.10 34 3,086 -16 Hover/Click
Total Volume and Open Interest 6,536 95,357 +679  
Cotton(ICE) Weekly Monthly
Oct23 230810 86.67 87.68 86.67 87.29 +1.18 1 98 +0 Hover/Click
Dec23 230810 85.22 86.66 85.08 86.15 +0.80 11,380 135,056 -2,079 Hover/Click
Mar24 230810 85.31 86.54 85.15 86.15 +0.73 4,120 42,858 -110 Hover/Click
May24 230810 85.36 86.52 85.36 86.24 +0.69 1,421 10,987 +230 Hover/Click
Jul24 230810 85.05 86.05 85.05 85.81 +0.66 433 7,682 +106 Hover/Click
Oct24 230810 82.05 82.05 82.05 82.05 +0.43       Hover/Click
Total Volume and Open Interest 17,598 212,259 -1,829  
Crude Oil(NYM) Weekly Monthly
Sep23 230810 84.25 84.89 82.58 82.82 -1.58 478,140 241,028 -26,894 Hover/Click
Oct23 230810 83.51 84.16 82.04 82.29 -1.40 279,752 247,025 +6,124 Hover/Click
Nov23 230810 82.91 83.49 81.55 81.80 -1.27 164,665 147,011 +5,792 Hover/Click
Dec23 230810 82.32 82.85 81.09 81.33 -1.16 162,932 234,540 -1,553 Hover/Click
Jan24 230810 81.75 82.20 80.60 80.85 -1.06 41,720 78,441 +218 Hover/Click
Feb24 230810 81.18 81.60 80.11 80.37 -0.99 18,069 49,802 +1,541 Hover/Click
Mar24 230810 80.65 81.06 79.70 79.89 -0.94 26,213 63,134 +3,409 Hover/Click
Apr24 230810 80.11 80.35 79.38 79.42 -0.90 5,821 31,826 +1,009 Hover/Click
May24 230810 79.72 79.82 78.84 78.96 -0.87 4,931 25,833 +189 Hover/Click
Jun24 230810 79.17 79.52 78.25 78.48 -0.86 38,861 128,195 +501 Hover/Click
Jul24 230810 78.68 78.79 77.96 78.00 -0.83 3,408 25,955 +23 Hover/Click
Aug24 230810 78.29 78.45 77.46 77.52 -0.82 2,225 17,121 +297 Hover/Click
Sep24 230810 77.40 77.48 76.98 77.07 -0.80 5,396 38,770 -130 Hover/Click
Oct24 230810 76.80 76.81 76.54 76.64 -0.78 1,491 17,111 +701 Hover/Click
Nov24 230810 76.23 76.23 76.23 76.23 -0.77 692 19,566 +247 Hover/Click
Dec24 230810 76.44 76.69 75.65 75.86 -0.74 36,782 128,985 +3,159 Hover/Click
Total Volume and Open Interest 1,289,103 1,698,665 -5,046  
e-miNY Crude Oil(NYM)
Sep23 230810 84.200 84.900 82.625 82.825 -1.575 12,037 2,900 +527  
Oct23 230810 83.500 84.125 82.075 82.300 -1.400 1,558 930 +125  
Nov23 230810 82.850 83.475 81.600 81.800 -1.275 110 103 +28  
Dec23 230810 82.275 82.825 81.125 81.325 -1.175 120 359 +29  
Jan24 230810 81.775 82.200 80.700 80.850 -1.050 4 70 +0  
Feb24 230810 81.500 81.500 80.225 80.375 -0.975 1 15 +0  
Mar24 230810 80.100 80.125 79.900 79.900 -0.925 4 12 -2  
Apr24 230810 80.125 80.300 79.425 79.425 -0.900 4 13 +2  
May24 230810 78.950 78.950 78.950 78.950 -0.875 0 2 +0  
Jun24 230810 79.000 79.000 78.475 78.475 -0.875 0 32 +0  
Total Volume and Open Interest 13,850 4,511 +712  
NY Harbor ULSD(NYM) Weekly Monthly
Sep23 230810 321.07 323.12 312.33 315.33 -5.37 60,550 67,417 -3,046 Hover/Click
Oct23 230810 317.24 319.28 309.42 312.14 -4.93 54,007 62,600 +3,353 Hover/Click
Nov23 230810 310.19 311.90 303.12 305.08 -4.98 32,401 37,260 -1,648 Hover/Click
Dec23 230810 301.27 302.80 295.23 296.68 -5.05 24,824 48,746 -696 Hover/Click
Jan24 230810 296.60 297.71 290.63 291.83 -4.99 12,255 20,906 +377 Hover/Click
Feb24 230810 292.11 292.98 286.48 287.43 -4.85 7,732 12,370 +1,360 Hover/Click
Mar24 230810 284.93 287.61 281.56 282.44 -4.70 7,972 16,765 -347 Hover/Click
Apr24 230810 279.33 280.00 276.32 276.79 -4.57 3,979 10,399 +400 Hover/Click
May24 230810 275.16 275.58 272.53 272.72 -4.47 1,675 4,979 -38 Hover/Click
Jun24 230810 273.64 273.64 269.04 269.53 -4.36 4,106 15,361 +438 Hover/Click
Jul24 230810 269.64 269.64 268.06 268.44 -4.35 621 2,798 +21 Hover/Click
Aug24 230810 269.83 269.97 267.80 267.80 -4.40 368 1,535 +76 Hover/Click
Sep24 230810 268.80 268.80 266.84 267.21 -4.42 722 6,132 +10 Hover/Click
Oct24 230810 268.90 268.90 266.19 266.19 -4.44 319 955 -8 Hover/Click
Total Volume and Open Interest 212,703 325,299 +365  
RBOB Gasoline(NYM) Weekly Monthly
Sep23 230810 293.16 294.43 286.70 290.47 -2.37 77,402 102,334 -1,933 Hover/Click
Oct23 230810 268.93 270.25 263.55 266.17 -2.50 84,093 83,374 -197 Hover/Click
Nov23 230810 256.86 258.20 252.33 254.10 -2.58 49,729 51,208 +1,990 Hover/Click
Dec23 230810 246.98 248.38 243.35 244.62 -2.46 30,818 44,026 -256 Hover/Click
Jan24 230810 242.79 243.16 238.51 239.55 -2.28 15,187 31,749 +122 Hover/Click
Feb24 230810 239.99 241.61 237.29 238.25 -2.02 5,237 13,070 +364 Hover/Click
Mar24 230810 241.29 241.69 237.61 238.66 -1.87 3,367 14,964 -33 Hover/Click
Apr24 230810 257.50 259.32 256.72 257.11 -1.84 1,188 6,878 +114 Hover/Click
May24 230810 257.76 258.72 255.90 256.22 -1.85 494 2,532 +42 Hover/Click
Jun24 230810 256.51 256.55 253.15 253.96 -1.91 836 8,047 +185 Hover/Click
Total Volume and Open Interest 268,766 365,619 +403  
e-miNY RBOB Gasoline(NYM)
Sep23 230810 292.80 292.80 290.47 290.47 -2.37 0 2 +0  
Oct23 230810 266.17 266.17 266.17 266.17 -2.50        
Nov23 230810 254.10 254.10 254.10 254.10 -2.58        
Dec23 230810 244.62 244.62 244.62 244.62 -2.46        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Sep23 230810 2.974 2.998 2.747 2.763 -0.196 312,252 207,089 -38,402 Hover/Click
Oct23 230810 3.062 3.089 2.857 2.870 -0.183 138,896 128,910 +5,504 Hover/Click
Nov23 230810 3.448 3.485 3.284 3.301 -0.144 123,078 155,192 +14,177 Hover/Click
Dec23 230810 3.851 3.876 3.734 3.752 -0.105 34,814 63,265 +2,312 Hover/Click
Jan24 230810 4.031 4.054 3.933 3.947 -0.088 45,910 92,890 +3,849 Hover/Click
Feb24 230810 3.926 3.957 3.849 3.858 -0.083 14,968 37,883 -1,223 Hover/Click
Mar24 230810 3.605 3.620 3.528 3.534 -0.079 25,453 74,879 -1,431 Hover/Click
Apr24 230810 3.277 3.288 3.211 3.218 -0.062 24,361 69,088 +264 Hover/Click
May24 230810 3.247 3.260 3.201 3.207 -0.055 14,934 38,112 +708 Hover/Click
Jun24 230810 3.322 3.338 3.285 3.291 -0.046 9,116 17,920 +476 Hover/Click
Jul24 230810 3.403 3.431 3.380 3.390 -0.037 9,729 18,955 +1,278 Hover/Click
Aug24 230810 3.429 3.458 3.413 3.428 -0.027 7,298 15,597 +449 Hover/Click
Sep24 230810 3.413 3.439 3.396 3.412 -0.024 6,654 18,388 +1,796 Hover/Click
Oct24 230810 3.496 3.521 3.478 3.497 -0.021 10,596 43,350 +2,333 Hover/Click
Nov24 230810 3.831 3.870 3.830 3.852 -0.005 3,918 14,003 -277 Hover/Click
Dec24 230810 4.266 4.296 4.242 4.269 -0.002 3,795 17,824 -951 Hover/Click
Total Volume and Open Interest 805,853 1,179,159 -3,987  
Brent Crude Oil(ICE) Weekly Monthly
Oct23 230810 87.39 88.10 86.20 86.40 -1.15 388,299 462,892 -21,182 Hover/Click
Nov23 230810 86.74 87.37 85.62 85.84 -1.08 269,071 409,695 +4,968 Hover/Click
Dec23 230810 86.24 86.78 85.16 85.38 -1.03 244,400 325,721 +58 Hover/Click
Jan24 230810 85.75 86.22 84.73 84.94 -0.98 98,888 133,711 +7,283 Hover/Click
Feb24 230810 85.26 85.72 84.29 84.51 -0.94 61,400 120,817 +2,222 Hover/Click
Mar24 230810 84.82 85.22 83.87 84.06 -0.91 45,490 116,801 +2,120 Hover/Click
Apr24 230810 84.27 84.74 83.44 83.62 -0.89 10,152 38,107 -281 Hover/Click
May24 230810 83.98 84.29 83.02 83.21 -0.86 8,177 39,993 +992 Hover/Click
Jun24 230810 83.45 83.83 82.60 82.79 -0.83 35,815 115,742 +2,829 Hover/Click
Jul24 230810 83.01 83.36 82.25 82.38 -0.81 2,925 26,289 +332 Hover/Click
Aug24 230810 82.78 82.87 81.88 81.96 -0.79 2,459 24,394 +316 Hover/Click
Sep24 230810 82.17 82.45 81.43 81.56 -0.77 3,551 31,628 +424 Hover/Click
Oct24 230810 81.18 81.18 81.18 81.18 -0.75 683 16,635 +395 Hover/Click
Nov24 230810 80.79 80.79 80.79 80.79 -0.72 625 16,247 -71 Hover/Click
Total Volume and Open Interest 1,219,944 2,248,380 +3,314  
Gas Oil(ICE) Weekly Monthly
Aug23 230810 960.00 964.00 941.75 941.75 unch 23,547 1,653 -16,390 Hover/Click
Sep23 230810 935.25 942.75 907.25 917.50 -6.50 117,900 169,175 +571 Hover/Click
Oct23 230810 918.25 924.50 894.75 903.75 -3.75 102,565 119,612 +5,750 Hover/Click
Nov23 230810 894.00 899.25 872.25 880.50 -5.00 40,653 67,559 +1,735 Hover/Click
Dec23 230810 866.75 871.50 847.75 855.50 -5.25 67,336 107,084 -2,046 Hover/Click
Jan24 230810 851.75 856.50 835.50 842.75 -4.75 12,863 33,007 -412 Hover/Click
Feb24 230810 840.25 844.50 824.75 832.00 -4.75 7,629 30,939 +779 Hover/Click
Mar24 230810 829.25 832.50 814.75 821.50 -5.25 9,357 40,716 +812 Hover/Click
Apr24 230810 817.25 819.75 804.75 811.25 -5.75 2,600 16,052 -38 Hover/Click
May24 230810 808.25 809.00 796.25 802.25 -6.50 1,867 13,451 -5 Hover/Click
Total Volume and Open Interest 406,834 711,478 -8,338  
WTI Crude Oil(ICE) Weekly Monthly
Sep23 230810 84.20 84.88 82.62 82.82 -1.58 71,631 66,665 -10,127 Hover/Click
Oct23 230810 83.51 84.15 82.10 82.29 -1.40 105,451 85,185 +8,046 Hover/Click
Nov23 230810 82.89 83.45 81.65 81.80 -1.27 74,853 38,695 +418 Hover/Click
Dec23 230810 82.35 82.76 81.14 81.33 -1.16 59,345 118,048 +4,956 Hover/Click
Jan24 230810 81.77 82.05 80.69 80.85 -1.06 13,504 16,296 -135 Hover/Click
Feb24 230810 81.32 81.40 80.20 80.37 -0.99 3,821 10,698 +396 Hover/Click
Mar24 230810 80.68 81.00 79.77 79.89 -0.94 4,335 15,122 -196 Hover/Click
Apr24 230810 79.39 79.42 79.39 79.42 -0.90 593 7,631 -153 Hover/Click
May24 230810 78.93 78.96 78.93 78.96 -0.87 210 5,034 -50 Hover/Click
Jun24 230810 79.45 79.46 78.47 78.48 -0.86 5,087 42,596 +254 Hover/Click
Jul24 230810 78.00 78.00 78.00 78.00 -0.83 256 5,851 +136 Hover/Click
Aug24 230810 77.52 77.52 77.52 77.52 -0.82 42 4,976 +13 Hover/Click
Sep24 230810 77.07 77.07 77.07 77.07 -0.80 173 11,640 +43 Hover/Click
Oct24 230810 76.64 76.64 76.64 76.64 -0.78 1 2,698 +0 Hover/Click
Nov24 230810 76.24 76.24 76.24 76.24 -0.76 1 3,830 +1 Hover/Click
Dec24 230810 76.65 76.65 75.86 75.86 -0.74 4,865 46,286 +733 Hover/Click
Total Volume and Open Interest 344,795 532,132 +4,233  
US Dollar Index(ICE) Weekly Monthly
Sep23 230810 102.330 102.500 101.600 102.368 +0.055 8,116 28,395 +110 Hover/Click
Dec23 230810 101.970 102.135 101.275 102.012 +0.035 53 657 +17 Hover/Click
Mar24 230810 101.658 101.658 101.658 101.658 +0.035 0 4 +0 Hover/Click
Total Volume and Open Interest 8,169 29,057 +127  
Australian Dollar(CME) Weekly Monthly
Sep23 230810 65.39 66.26 65.22 65.46 -0.01 57,301 178,658 -1,181 Hover/Click
Dec23 230810 65.63 66.42 65.43 65.66 -0.02 266 2,261 -18 Hover/Click
Mar24 230810 65.77 66.14 65.77 65.84 -0.02 0 98 +0 Hover/Click
Total Volume and Open Interest 57,702 181,623 -1,219  
British Pound(CME) Weekly Monthly
Sep23 230810 127.21 128.22 126.72 126.95 -0.32 60,743 193,264 -1,183 Hover/Click
Dec23 230810 127.18 128.19 126.74 126.96 -0.32 65 11,350 +20 Hover/Click
Mar24 230810 127.82 128.12 126.76 126.94 -0.32 0 239 +0 Hover/Click
Total Volume and Open Interest 60,971 205,867 -1,087  
Canadian Dollar(CME) Weekly Monthly
Sep23 230810 74.55 74.82 74.39 74.57 -0.01 70,173 134,966 -755 Hover/Click
Dec23 230810 74.80 74.90 74.49 74.66 -0.01 224 4,502 +165 Hover/Click
Mar24 230810 74.81 74.91 74.75 74.75 -0.02 0 343 +0 Hover/Click
Jun24 230810 74.84 75.00 74.65 74.79 -0.01 7 86 -5 Hover/Click
Total Volume and Open Interest 70,693 140,368 -592  
Japanese Yen(CME) Weekly Monthly
Sep23 230810 69.99 70.19 69.44 69.49 -0.51 111,885 228,833 +2,304 Hover/Click
Dec23 230810 71.02 71.19 70.47 70.50 -0.52 960 2,889 +317 Hover/Click
Mar24 230810 71.75 71.75 71.58 71.58 -0.54 4 69 +0 Hover/Click
Total Volume and Open Interest 113,031 232,442 +2,593  
Swiss Franc(CME) Weekly Monthly
Sep23 230810 114.47 115.54 114.39 114.63 +0.18 11,035 42,091 -3 Hover/Click
Dec23 230810 115.58 116.64 115.52 115.75 +0.16 31 742 -4 Hover/Click
Mar24 230810 117.50 117.69 116.77 116.95 +0.17 2 126 -1 Hover/Click
Total Volume and Open Interest 11,069 43,115 -7  
EuroFX(CME) Weekly Monthly
Sep23 230810 109.97 110.85 109.87 110.10 +0.14 120,915 743,814 +29 Hover/Click
Dec23 230810 110.43 111.28 110.36 110.58 +0.13 904 9,010 -11 Hover/Click
Mar24 230810 111.02 111.58 111.02 111.13 +0.13 29 1,823 +0 Hover/Click
Total Volume and Open Interest 122,414 761,189 +221  
Mexican Peso(CME) Weekly Monthly
Sep23 230810 582.00 587.38 579.63 584.00 +1.88 30,296 225,536 -2,077 Hover/Click
Dec23 230810 575.00 577.25 569.75 574.13 +1.88 1 84 +1 Hover/Click
Total Volume and Open Interest 30,321 225,669 -2,076  
New Zealand Dollar(CME) Weekly Monthly
Sep23 230810 60.5300 61.1800 60.2100 60.3900 -0.2000 22,567 41,393 +436 Hover/Click
Dec23 230810 60.7000 61.1700 60.2200 60.4000 -0.1900 2 28 +0 Hover/Click
Total Volume and Open Interest 22,569 41,422 +436  
Brazilian Real(CME) Weekly Monthly
Sep23 230810 203.25 205.70 203.15 204.50 +1.45 7,629 44,925 -511 Hover/Click
Oct23 230810 203.95 204.80 203.10 203.65 +1.45 138 270 +4  
Nov23 230810 202.80 203.65 202.80 202.80 +1.45 5 5 +0  
Dec23 230810 202.10 202.10 202.10 202.10 +1.40 0 2 +0 Hover/Click
Total Volume and Open Interest 7,772 45,202 -507  
Bitcoin RR(CME) Weekly Monthly
Aug23 230810 29635 29855 29390 29495 -15 7,172 11,018 -1,147 Hover/Click
Sep23 230810 29915 30115 29660 29765 -20 468 4,160 +29 Hover/Click
Oct23 230810 30130 30325 29930 30015 -5 31 272 -5 Hover/Click
Nov23 230810 30245 30565 30200 30245 -10 1 22 +1 Hover/Click
Dec23 230810 30425 30725 30425 30425 -10 0 145 +0 Hover/Click
Total Volume and Open Interest 7,672 15,621 -1,122  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230810 122~260 123~220 121~090 121~220 -1~020 265,765 1,299,375 -8,805 Hover/Click
Dec23 230810 123~030 123~230 121~160 121~290 -1~020 4,235 28,035 +3,150 Hover/Click
Mar24 230810 123~000 123~000 121~310 121~310 -1~020 0 2 +0 Hover/Click
Total Volume and Open Interest 270,000 1,327,412 -5,655  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230810 111~115 111~290 110~205 110~275 -0~170 1,164,222 4,846,233 +10,521 Hover/Click
Dec23 230810 111~285 112~140 111~060 111~125 -0~175 10,695 37,662 +950 Hover/Click
Mar24 230810 111~315 111~315 111~315 111~315 -0~175 2 10 +1 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230810 106~312 107~122 106~186 106~232 -0~094 867,160 5,677,981 +1,646 Hover/Click
Dec23 230810 107~182 107~300 107~044 107~092 -0~100 29,018 56,092 +20,570 Hover/Click
Mar24 230810 107~296 107~296 107~296 107~296 -0~100       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230810 101~202 101~254 101~176 101~194 -0~012 422,783 3,720,209 -20,475 Hover/Click
Dec23 230810 102~042 102~094 102~012 102~030 -0~016 851 6,566 +503 Hover/Click
Mar24 230810 102~230 102~230 102~230 102~230 -0~016 0 2 +0 Hover/Click
Total Volume and Open Interest 423,634 3,726,777 -19,972  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230810 94.595 94.620 94.590 94.610 +0.010 142,437 1,143,851 -2,281  
Dec23 230810 94.635 94.680 94.630 94.645 unch 273,944 1,277,284 -1,397  
Mar24 230810 94.880 94.955 94.865 94.890 -0.010 228,019 902,160 -5,434  
Jun24 230810 95.250 95.350 95.215 95.245 -0.025 213,530 837,737 -409  
Sep24 230810 95.655 95.770 95.600 95.640 -0.040 187,554 766,931 -2,791  
Dec24 230810 96.010 96.120 95.930 95.970 -0.050 215,615 743,213 -7,216  
Mar25 230810 96.255 96.365 96.165 96.205 -0.060 131,463 527,901 -5,148  
Jun25 230810 96.405 96.515 96.310 96.350 -0.070 119,307 606,047 +6,006  
Sep25 230810 96.480 96.585 96.375 96.420 -0.075 90,692 453,272 +704  
Dec25 230810 96.520 96.615 96.405 96.455 -0.080 87,094 392,872 +2,833  
Mar26 230810 96.555 96.645 96.435 96.480 -0.090 57,408 256,483 -1,737  
Jun26 230810 96.580 96.670 96.450 96.495 -0.095 62,460 203,436 -2,671  
Sep26 230810 96.590 96.675 96.465 96.505 -0.100 32,292 148,269 +1,287  
Dec26 230810 96.595 96.670 96.465 96.500 -0.105 33,881 180,785 +451  
Mar27 230810 96.590 96.655 96.455 96.490 -0.105 27,997 127,855 -517  
Jun27 230810 96.575 96.645 96.435 96.470 -0.105 29,656 134,628 -1,558  
Sep27 230810 96.545 96.605 96.410 96.440 -0.105 24,967 86,050 +3,189  
Dec27 230810 96.510 96.565 96.370 96.400 -0.110 30,897 134,347 +3,398  
Total Volume and Open Interest 226,734 1,511,884 -1,449  
Ultra T-Bond(CBOT)
Sep23 230810 128~29 130~07 126~29 127~16 -1~12 186,030 1,556,666 -2,672  
Dec23 230810 130~15 131~31 128~21 129~06 -1~15 16,669 13,783 +12,672  
Mar24 230810 130~12 130~12 130~12 130~12 -1~15        
Total Volume and Open Interest 202,699 1,570,449 +10,000  
Ultra 10-Yr T-Note(CBOT)
Sep23 230810 116~150 117~020 115~145 115~240 -0~225 337,018 1,814,477 +9,735  
Dec23 230810 117~020 117~175 116~015 116~110 -0~230 1,384 1,961 +797  
Mar24 230810 116~040 116~040 116~040 116~040 -0~230        
Total Volume and Open Interest 338,402 1,816,438 +10,532  
30 Day Federal Funds(CBOT)
Aug23 230810 94.670 94.673 94.670 94.673 +0.003 2,662 376,141 +147  
Sep23 230810 94.660 94.665 94.655 94.665 +0.005 3,683 97,391 +622  
Oct23 230810 94.635 94.655 94.630 94.645 +0.010 45,672 343,291 +9,818  
Nov23 230810 94.585 94.610 94.580 94.595 +0.010 41,762 226,544 -2,213  
Dec23 230810 94.605 94.630 94.600 94.610 +0.005 9,957 80,108 -1,070  
Jan24 230810 94.615 94.655 94.615 94.625 +0.005 39,705 177,007 -7,454  
Total Volume and Open Interest 187,746 1,499,803 +3,392  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230810 147.06 147.09 146.84 147.00 -0.07 1,789 17,155 +374 Hover/Click
Dec23 230810 146.25 146.25 146.25 146.25 -0.07 1 7 +1 Hover/Click
Mar24 230810 146.25 146.25 146.25 146.25 -0.07       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Sep23 230810 133.34 133.92 131.54 132.58 -1.08 59,293 205,555 -5,839  
Dec23 230810 132.90 133.74 131.56 132.48 -1.10 174 9,031 +160  
Mar24 230810 132.08 132.08 132.08 132.08 -1.08 0 3 +0  
Total Volume and Open Interest 59,467 214,589 -5,679  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230810 132.75 132.91 131.97 132.43 -0.44 566,429 1,243,169 -44,872 Hover/Click
Dec23 230810 132.00 132.35 131.47 131.88 -0.44 3,680 6,491 +2,449 Hover/Click
Mar24 230810 131.91 131.91 131.91 131.91 -0.44       Hover/Click
Total Volume and Open Interest 570,109 1,249,660 -42,423  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230810 115.95 116.01 115.59 115.80 -0.22 439,592 1,241,319 -55,268 Hover/Click
Dec23 230810 117.11 117.16 117.07 117.07 -0.24 248 2,723 -381 Hover/Click
Mar24 230810 116.95 116.95 116.80 116.80 -0.22 0 1 +0 Hover/Click
Total Volume and Open Interest 439,840 1,244,043 -55,649  
Euro-Schatz(EUREX)
Sep23 230810 105.14 105.17 105.05 105.11 -0.06 376,852 1,863,124 -21,227  
Dec23 230810 105.47 105.50 105.47 105.47 -0.07 0 1,445 -1  
Mar24 230810 104.93 104.93 104.93 104.93 -0.07        
Total Volume and Open Interest 376,852 1,864,569 -21,228  
3-Mth Euribor(EUREX)
Sep23 230810 96.155 96.155 96.155 96.155 -0.005 0 69 +0  
Dec23 230810 96.110 96.110 96.110 96.110 -0.005 0 19 +0  
Mar24 230810 96.205 96.205 96.205 96.205 -0.010 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230810 94~31 95~26 94~28 95~10 +0~05 184,528 499,906 +6,164 Hover/Click
Dec23 230810 95~16 95~16 95~16 95~16 +0~04 1 73 +0 Hover/Click
Total Volume and Open Interest 184,529 499,979 +6,164  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep23 230810 96.160 96.160 96.140 96.150 -0.010 107,554 529,885 +2,342  
Dec23 230810 96.115 96.115 96.095 96.110 -0.005 108,087 523,871 +4,170  
Mar24 230810 96.215 96.215 96.180 96.200 -0.010 79,643 490,075 +3,418  
Total Volume and Open Interest 698,596 3,681,651 +8,483  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230810 95.77 95.78 95.76 95.78 unch 32,011 221,420 +1,026  
Dec23 230810 95.66 95.66 95.64 95.65 -0.01 27,517 200,725 +968  
Mar24 230810 95.63 95.65 95.61 95.63 -0.01 20,120 142,653 -1,920  
Jun24 230810 95.68 95.70 95.65 95.67 -0.02 11,280 118,600 -2,392  
Sep24 230810 95.80 95.83 95.76 95.79 -0.02 9,318 91,181 -1,959  
Dec24 230810 95.95 95.98 95.91 95.93 -0.03 7,202 68,031 +482  
Mar25 230810 96.06 96.10 96.03 96.05 -0.03 5,066 38,749 +322  
Jun25 230810 96.17 96.19 96.14 96.15 -0.03 3,827 30,573 +1,734  
Sep25 230810 96.23 96.24 96.20 96.21 -0.03 277 1,340 +128  
Dec25 230810 96.26 96.28 96.23 96.24 -0.04 298 918 +77  
Total Volume and Open Interest 117,012 915,469 -1,590  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230810 96.00 96.03 95.96 95.96 -0.05 165,135 1,021,698 +7,368  
Dec23 230810 95.96 95.96 95.96 95.96 -0.05        
Total Volume and Open Interest 165,135 1,021,698 +7,368  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230810 96.27 96.29 96.22 96.23 -0.05 160,303 753,527 -19,031  
Dec23 230810 96.23 96.23 96.23 96.23 -0.05        
Total Volume and Open Interest 160,303 753,527 -19,031  
Gold(CMX) Weekly Monthly
Aug23 230810 1921.1 1927.8 1911.4 1914.4 -1.0 451 511 +19 Hover/Click
Oct23 230810 1930.2 1944.4 1925.8 1930.0 -1.5 5,190 33,739 +756 Hover/Click
Dec23 230810 1947.7 1963.5 1944.4 1948.9 -1.7 139,259 366,555 +1,266 Hover/Click
Feb24 230810 1968.1 1983.2 1964.8 1968.9 -1.8 2,374 14,503 -144 Hover/Click
Apr24 230810 1988.3 2002.8 1984.8 1988.2 -1.9 496 7,066 +108 Hover/Click
Jun24 230810 2007.3 2022.1 2004.1 2007.3 -2.3 225 2,693 +22 Hover/Click
Aug24 230810 2025.6 2025.7 2025.2 2025.7 -2.5 251 1,014 +157 Hover/Click
Oct24 230810 2043.3 2043.3 2043.3 2043.3 -2.4 35 49 +7 Hover/Click
Dec24 230810 2075.0 2075.0 2059.4 2060.2 -2.1 54 764 -27 Hover/Click
Feb25 230810 2075.9 2075.9 2075.9 2075.9 -2.6 1 0 -1 Hover/Click
Apr25 230810 2091.7 2091.7 2091.7 2091.7 -6.3       Hover/Click
Jun25 230810 2106.4 2106.4 2106.4 2106.4 +1.2 0 290 +0 Hover/Click
Total Volume and Open Interest 149,055 429,883 +2,124  
Silver(CMX) Weekly Monthly
Sep23 230810 2273.0 2306.0 2266.5 2282.1 +9.0 69,546 77,187 -6,265 Hover/Click
Dec23 230810 2307.0 2339.5 2301.0 2316.4 +9.4 22,050 54,600 +6,420 Hover/Click
Mar24 230810 2342.5 2374.5 2337.5 2352.6 +10.2 1,621 3,331 -381 Hover/Click
May24 230810 2378.0 2391.0 2368.0 2378.6 +11.1 346 1,304 +149 Hover/Click
Jul24 230810 2399.5 2403.5 2399.5 2402.1 +11.5 36 542 +0 Hover/Click
Sep24 230810 2428.5 2428.5 2424.0 2425.2 +11.7 10 114 +4 Hover/Click
Dec24 230810 2455.4 2455.4 2455.4 2455.4 +11.7 0 22 +0 Hover/Click
Total Volume and Open Interest 93,699 137,576 -55  
Platinum(NYMEX) Weekly Monthly
Oct23 230810 892.9 917.0 891.4 914.8 +22.1 21,474 76,658 +3,094 Hover/Click
Jan24 230810 900.0 923.3 900.0 921.6 +21.8 585 5,889 +191 Hover/Click
Apr24 230810 908.1 929.9 906.7 928.6 +20.5 283 732 +69 Hover/Click
Jul24 230810 935.1 935.1 935.1 935.1 +20.3 0 41 +0 Hover/Click
Total Volume and Open Interest 22,348 83,346 +3,357  
Palladium(NYMEX) Weekly Monthly
Sep23 230810 1230.50 1309.00 1230.50 1305.50 +74.00 3,998 15,018 -979 Hover/Click
Dec23 230810 1237.50 1315.00 1237.50 1312.10 +74.90 1,759 5,597 +1,191 Hover/Click
Mar24 230810 1250.00 1323.20 1250.00 1323.20 +74.50 0 63 +0 Hover/Click
Total Volume and Open Interest 5,757 20,682 +212  
Copper(CMX) Weekly Monthly
Sep23 230810 378.75 383.15 374.65 376.50 -1.85 85,705 94,263 -7,213 Hover/Click
Dec23 230810 381.50 385.60 378.00 379.80 -1.25 33,586 82,400 +1,068 Hover/Click
Mar24 230810 383.35 387.25 380.55 382.00 -1.10 4,318 29,691 -227 Hover/Click
May24 230810 384.80 387.20 382.00 383.25 -1.05 1,458 8,142 +286 Hover/Click
Jul24 230810 386.45 386.45 383.00 384.10 -1.00 180 1,245 +33 Hover/Click
Total Volume and Open Interest 126,249 222,415 -6,122  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230810 35271 35660 35179 35251 +49 140,785 104,273 -1,728 Hover/Click
Dec23 230810 35621 35978 35515 35578 +48 91 547 -4 Hover/Click
Mar24 230810 35807 36190 35807 35807 +57 1 13 +1 Hover/Click
Jun24 230810 35895 36223 35895 35895 +53 0 2 +0 Hover/Click
Total Volume and Open Interest 140,877 104,835 -1,731  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep23 230810 35254 35659 35177 35251 +49 73,923 19,542 -916 Hover/Click
Dec23 230810 35612 35982 35509 35578 +48 360 908 +16 Hover/Click
Mar24 230810 36000 36200 35807 35807 +57 0 13 +0 Hover/Click
Jun24 230810 35895 36300 35895 35895 +53 0 1 +0 Hover/Click
Total Volume and Open Interest 74,283 20,464 -900  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230810 4493.25 4544.75 4473.50 4485.75 unch 1,640,285 2,179,740 -4,602 Hover/Click
Dec23 230810 4546.50 4594.25 4523.00 4535.00 -0.25 3,315 30,819 -691 Hover/Click
Mar24 230810 4615.00 4646.25 4576.75 4587.25 -0.50 162 2,365 +6 Hover/Click
Jun24 230810 4638.50 4677.00 4638.50 4638.50 -0.50 115 1,308 +9 Hover/Click
Total Volume and Open Interest 1,643,877 2,216,431 -5,278  
e-Micro S&P 500(CME) Weekly Monthly
Sep23 230810 4493.50 4545.00 4473.50 4485.75 unch 950,820 242,092 +5,531 Hover/Click
Dec23 230810 4545.00 4594.50 4522.50 4535.00 -0.25 2,051 3,434 +21 Hover/Click
Mar24 230810 4595.00 4645.75 4576.50 4587.25 -0.50 69 316 -5 Hover/Click
Jun24 230810 4638.50 4676.00 4638.50 4638.50 -0.50 1 61 +1 Hover/Click
Total Volume and Open Interest 952,942 245,909 +5,549  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230810 15202.50 15442.25 15136.00 15201.25 +23.00 652,732 261,700 +3,251 Hover/Click
Dec23 230810 15401.00 15635.00 15330.25 15393.00 +21.50 2,820 9,650 +480 Hover/Click
Mar24 230810 15603.50 15835.50 15533.00 15591.25 +22.50 136 144 +92 Hover/Click
Total Volume and Open Interest 655,688 271,620 +3,823  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep23 230810 15202.25 15441.75 15136.00 15201.25 +23.00 1,120,131 134,716 +147 Hover/Click
Dec23 230810 15390.00 15635.00 15328.25 15393.00 +21.50 3,863 4,061 +259 Hover/Click
Mar24 230810 15586.00 15833.50 15526.00 15591.25 +22.50 57 91 +4 Hover/Click
Total Volume and Open Interest 1,124,052 138,906 +410  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230810 2679.60 2706.20 2660.00 2669.90 -5.70 9,146 39,574 -81 Hover/Click
Dec23 230810 2689.10 2721.40 2689.10 2689.10 -5.00       Hover/Click
Mar24 230810 2709.00 2709.00 2709.00 2709.00 -5.10       Hover/Click
Total Volume and Open Interest 9,146 39,574 -81  
Volatility Index(CBOE)
Aug23 230810 16.30 16.95 15.10 16.01 -0.34 133,424 89,470 -11,869  
Sep23 230810 17.62 18.15 16.65 17.70 +0.11 101,278 153,730 +13,212  
Oct23 230810 18.32 18.63 17.55 18.35 +0.04 28,617 48,124 +379  
Nov23 230810 18.66 18.90 18.01 18.70 +0.01 12,723 25,302 -382  
Total Volume and Open Interest 295,020 379,390 +2,786  
S & P 600(CME)
Sep23 230810 1251.70 1270.20 1245.10 1250.00 -7.30 0 537 +0  
Dec23 230810 1263.40 1263.40 1263.40 1263.40 -4.90        
Total Volume and Open Interest 0 537 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230810 1940.20 1963.60 1920.50 1928.50 -9.60 156,144 517,148 +5,787 Hover/Click
Dec23 230810 1963.10 1983.00 1941.10 1948.60 -9.60 54 2,422 -18 Hover/Click
Mar24 230810 1995.90 1999.10 1963.60 1968.60 -9.10 0 16 +0 Hover/Click
Total Volume and Open Interest 156,198 519,586 +5,769  
e-Micro Russell 2000(CME) Weekly Monthly
Sep23 230810 1941.00 1963.60 1920.60 1928.50 -9.60 71,693 22,212 +1,107 Hover/Click
Dec23 230810 1960.60 1983.10 1940.10 1948.60 -9.60 351 608 +79 Hover/Click
Mar24 230810 2000.00 2000.00 1968.60 1968.60 -9.10 0 2 +0 Hover/Click
Total Volume and Open Interest 72,044 22,825 +1,186  
Nikkei 225(CME)
Sep23 230810 32195 32830 32035 32545 +400 4,263 16,005 -131  
Dec23 230810 32035 32685 31910 32410 +400 2 51 +0  
Total Volume and Open Interest 4,265 16,056 -131  
Nikkei 225(SGX) Weekly Monthly
Sep23 230810 32265 32575 32010 32550 +325 29,288 130,901 +664  
Dec23 230810 31800 32325 31800 32325 +330 3 9,534 +7  
Mar24 230810 32260 32260 32260 32260 +330 0 581 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Sep23 230810 32275 32560 32010 32560 +340 707,293 445,886 -6,544  
Dec23 230810 32040 32330 31780 32330 +340 35,395 21,556 +309  
Mar24 230810 31955 32260 31720 32260 +340 1,078 4,059 +9  
Total Volume and Open Interest 788,008 620,740 +15,513  
Nikkei 225(JPX)
Sep23 230810 32280 32560 32010 32560 +340 43,633 205,228 -868  
Dec23 230810 32060 32330 31790 32330 +340 294 44,883 -9  
Mar24 230810 31840 32260 31830 32260 +340 1 6,099 +0  
Total Volume and Open Interest 43,928 304,159 -790  
Nikkei 225(CME) Yen
Sep23 230810 32170 32810 32010 32530 +410 19,034 49,369 +739  
Dec23 230810 32185 32560 31800 32300 +405 0 233 +0  
Mar24 230810 32250 32250 32250 32250 +405        
Total Volume and Open Interest 19,034 49,605 +739  
Nikkei 225(CME) e-Mini Yen
Sep23 230810 32530 32530 32530 32530 +410        
Dec23 230810 32300 32300 32300 32300 +405        
Mar24 230810 32250 32250 32250 32250 +405        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug23 230810 7375.0 7472.5 7373.5 7440.5 +110.5 43,273 184,250 -233  
Sep23 230810 7415.0 7492.0 7396.0 7462.5 +110.5 49 5,742 +15  
Oct23 230810 7483.0 7483.0 7483.0 7483.0 +111.0        
Dec23 230810 7519.5 7519.5 7516.0 7516.0 +111.0 15 3 +0  
Mar24 230810 7581.5 7581.5 7581.5 7581.5 +110.0        
Jun24 230810 7489.5 7489.5 7489.5 7489.5 +112.0        
Total Volume and Open Interest 43,337 189,996 -218  
Hang Seng Index(HKFE) Weekly Monthly
Aug23 230810 19240 19341 19022 19257 +21 112,005 93,015 -636  
Sep23 230810 19250 19325 19029 19248 +12 1,622 9,657 -100  
Oct23 230810 19332 19332 19332 19332 +21 0 3 +0  
Total Volume and Open Interest 113,775 114,308 -753  
DAX(EUREX) Weekly Monthly
Sep23 230810 15957.0 16123.0 15933.0 16052.0 +154.0 56,369 65,445 -583  
Dec23 230810 16198.0 16250.0 16135.0 16205.0 +156.0 6 101 +1  
Mar24 230810 16369.0 16369.0 16369.0 16369.0 +157.0 0 6 +0  
Total Volume and Open Interest 56,375 65,552 -582  
Mini-DAX(EUREX)
Sep23 230810 15950.0 16123.0 15934.0 16052.0 +154.0 37,518 12,552 -88  
Dec23 230810 16049.0 16270.0 16049.0 16205.0 +156.0 30 97 +0  
Mar24 230810 16369.0 16369.0 16369.0 16369.0 +157.0 0 3 +0  
Total Volume and Open Interest 37,548 12,652 -88  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230810 4347 4420 4345 4400 +71 737,244 2,882,597 -39,939  
Dec23 230810 4400 4446 4390 4429 +72 83 74,681 -14  
Mar24 230810 4461 4461 4461 4461 +72 1 14,396 +0  
Total Volume and Open Interest 737,328 2,987,885 -39,953  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230810 11141 11210 11124 11173 +67 20,037 135,988 -2,056  
Dec23 230810 11230 11230 11200 11209 +68 11 724 +7  
Mar24 230810 11160 11160 11160 11160 +72 0 94 +0  
Total Volume and Open Interest 20,048 136,806 -2,049  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230810 7582.50 7638.00 7577.00 7629.50 +67.50 89,315 544,546 -2,754  
Dec23 230810 7660.00 7689.00 7660.00 7688.00 +67.00 3 874 +1  
Mar24 230810 7727.50 7727.50 7727.50 7727.50 +67.50 0 261 +0  
Total Volume and Open Interest 89,318 546,675 -2,753  
SPI 200(SFE) Weekly Monthly
Sep23 230810 7280.0 7301.0 7252.0 7301.0 +26.0 29,633 255,881 +812  
Dec23 230810 7348.0 7348.0 7348.0 7348.0 +26.0 0 496 +0  
Mar24 230810 7281.0 7281.0 7281.0 7281.0 +26.0        
Total Volume and Open Interest 29,649 256,654 +817  
FTSE MIB(ISE)
Sep23 230810 28575.00 28800.00 28480.00 28684.00 +279.00 16,935 91,348 -3,104  
Dec23 230810 28660.00 28810.00 28530.00 28714.00 +272.00 33 896 +19  
Mar24 230810 28609.00 28609.00 28609.00 28609.00 +272.00        
Total Volume and Open Interest 16,968 92,244 -3,085  
KOSPI 200(KFE)
Sep23 230810 341.50 341.65 339.85 340.45 -2.05 219,546 275,794 -6,587  
Dec23 230810 344.00 344.00 341.80 342.50 -1.90 449 28,059 +78  
Mar24 230810 341.20 342.00 341.20 341.65 -2.15 16 19,221 +1,101  
Total Volume and Open Interest 220,016 349,156 -5,213  
GSCI(CME) Weekly Monthly
Aug23 230810 601.50 601.50 593.00 593.45 -5.90 101 303 -82  
Sep23 230810 596.00 597.15 590.00 590.45 -5.50 110 390 +78  
Oct23 230810 587.95 587.95 587.95 587.95 -10.50        
Total Volume and Open Interest 211 693 -4  
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?