Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon August 14, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug23 230814 1422.00 1422.00 1391.00 1391.00 -10.25 25 162 -20 Hover/Click
Sep23 230814 1343.50 1357.25 1337.00 1353.00 +15.75 13,326 34,257 -762 Hover/Click
Nov23 230814 1313.00 1328.50 1308.00 1326.00 +18.50 124,247 304,944 +3,496 Hover/Click
Jan24 230814 1322.00 1337.75 1318.00 1334.75 +17.50 31,921 69,550 +274 Hover/Click
Mar24 230814 1325.00 1340.75 1322.00 1336.75 +15.50 23,789 93,975 +2,778 Hover/Click
May24 230814 1327.75 1343.00 1325.50 1338.75 +13.75 12,808 66,614 +1,332 Hover/Click
Jul24 230814 1331.00 1342.25 1325.75 1337.25 +12.00 8,171 35,164 +1,150 Hover/Click
Aug24 230814 1314.75 1324.00 1307.75 1319.25 +11.50 484 1,924 +57 Hover/Click
Sep24 230814 1278.25 1285.25 1277.00 1281.25 +10.50 93 1,150 +22 Hover/Click
Nov24 230814 1256.50 1270.00 1256.00 1265.75 +10.75 2,343 20,624 +571 Hover/Click
Jan25 230814 1271.00 1273.75 1271.00 1271.00 +11.00 30 453 +10 Hover/Click
Mar25 230814 1260.00 1262.25 1260.00 1260.00 +11.25 18 25 +0 Hover/Click
May25 230814 1260.50 1261.00 1255.00 1255.75 +12.50 31 963 +12 Hover/Click
Jul25 230814 1258.00 1260.00 1258.00 1258.00 +12.25 7 86 +2 Hover/Click
Total Volume and Open Interest 217,298 630,259 +8,920  
Soybean Meal(CBOT) Weekly Monthly
Aug23 230814 445.00 462.30 445.00 462.30 +25.40 83 61 -80 Hover/Click
Sep23 230814 412.00 417.10 410.50 415.30 +5.00 23,565 71,084 -295 Hover/Click
Oct23 230814 394.00 398.90 393.40 396.30 +3.10 18,035 68,342 +488 Hover/Click
Dec23 230814 389.30 394.40 388.70 392.00 +3.30 49,335 204,141 +1,758 Hover/Click
Jan24 230814 385.90 390.10 384.60 387.80 +3.20 17,081 59,354 -84 Hover/Click
Mar24 230814 378.30 382.80 377.40 380.20 +2.70 10,412 36,270 -34 Hover/Click
May24 230814 374.50 378.90 373.40 375.70 +2.00 5,777 24,788 +957 Hover/Click
Jul24 230814 374.80 379.20 373.90 375.70 +1.60 3,338 13,544 +327 Hover/Click
Aug24 230814 373.20 376.50 371.80 373.20 +1.30 511 2,767 +207 Hover/Click
Sep24 230814 369.90 373.10 369.60 369.70 +1.20 179 2,077 +44 Hover/Click
Total Volume and Open Interest 129,172 487,114 +3,456  
Soybean Oil(CBOT) Weekly Monthly
Aug23 230814 65.04 66.32 65.04 66.32 -0.02 15 285 -6 Hover/Click
Sep23 230814 64.30 65.14 63.51 65.05 +0.92 20,933 71,883 -3,043 Hover/Click
Oct23 230814 61.70 62.61 61.26 62.52 +0.93 13,594 53,199 -514 Hover/Click
Dec23 230814 60.31 61.22 59.90 61.15 +0.93 45,846 186,427 -1,098 Hover/Click
Jan24 230814 60.06 60.74 59.47 60.67 +0.93 8,730 56,903 +526 Hover/Click
Mar24 230814 59.95 60.23 59.02 60.16 +0.92 6,865 39,081 +525 Hover/Click
May24 230814 58.76 59.82 58.65 59.76 +0.89 3,194 26,909 +617 Hover/Click
Jul24 230814 58.99 59.31 58.21 59.25 +0.85 1,252 24,710 -44 Hover/Click
Aug24 230814 57.77 58.60 57.77 58.60 +0.83 323 2,653 -271 Hover/Click
Sep24 230814 56.90 57.89 56.90 57.89 +0.82 337 2,146 +253 Hover/Click
Total Volume and Open Interest 101,212 472,646 -3,025  
Canola(WCE) Weekly Monthly
Nov23 230814 761.8 777.0 760.2 770.8 +8.9 18,729 142,207 +135 Hover/Click
Jan24 230814 767.5 782.6 766.1 776.4 +8.7 6,123 72,711 +1,384 Hover/Click
Mar24 230814 772.4 784.9 772.4 779.1 +8.4 1,293 20,328 -110 Hover/Click
May24 230814 770.8 785.4 770.8 779.6 +9.9 219 9,350 +110 Hover/Click
Jul24 230814 772.8 781.9 771.3 776.7 +11.0 82 3,519 +9 Hover/Click
Nov24 230814 738.3 749.8 735.3 743.8 +11.9 12 3,010 +3 Hover/Click
Total Volume and Open Interest 26,458 251,177 +1,531  
Corn(CBOT) Weekly Monthly
Sep23 230814 476.25 479.75 468.75 475.75 +1.25 174,425 241,506 -27,510 Hover/Click
Dec23 230814 489.50 492.25 481.00 487.75 +0.50 258,751 616,390 +13,737 Hover/Click
Mar24 230814 502.75 505.75 495.00 501.50 +0.25 58,796 168,110 +5,943 Hover/Click
May24 230814 511.25 514.00 503.50 510.00 unch 25,194 59,216 +1,125 Hover/Click
Jul24 230814 516.00 519.00 508.75 515.00 +0.25 20,175 77,064 +545 Hover/Click
Sep24 230814 511.75 511.75 503.00 508.75 +1.00 4,558 30,706 +776 Hover/Click
Dec24 230814 509.00 513.00 505.00 510.25 +1.00 9,433 61,657 +1,254 Hover/Click
Mar25 230814 517.00 522.75 515.75 520.50 +1.25 184 1,932 +65 Hover/Click
May25 230814 520.50 526.25 520.25 525.25 +0.75 10 94 +7 Hover/Click
Jul25 230814 525.00 526.75 521.00 525.75 +0.25 2 223 +0 Hover/Click
Total Volume and Open Interest 551,600 1,259,502 -4,055  
Wheat(CBOT) Weekly Monthly
Sep23 230814 632.75 635.00 605.25 616.00 -10.75 72,254 85,608 -9,362 Hover/Click
Dec23 230814 661.00 661.50 631.75 641.50 -12.25 67,306 164,315 +12,253 Hover/Click
Mar24 230814 686.25 687.25 658.00 667.50 -12.50 25,487 54,552 +5,350 Hover/Click
May24 230814 701.75 703.25 673.75 682.75 -13.50 8,270 20,960 +1,250 Hover/Click
Jul24 230814 710.25 710.25 681.25 689.50 -13.50 4,173 23,436 +851 Hover/Click
Sep24 230814 711.50 718.00 691.50 698.75 -13.75 1,046 3,189 +143 Hover/Click
Total Volume and Open Interest 179,228 360,127 +10,686  
Wheat(KCBT) Weekly Monthly
Sep23 230814 758.75 761.00 732.75 750.50 -5.25 22,450 41,286 -4,861 Hover/Click
Dec23 230814 770.00 771.25 743.25 759.25 -6.75 25,175 85,913 +2,065 Hover/Click
Mar24 230814 776.25 778.75 750.75 764.50 -8.75 12,784 35,647 +1,232 Hover/Click
May24 230814 777.50 780.25 755.00 767.75 -9.25 4,239 12,487 +1,104 Hover/Click
Jul24 230814 764.00 768.25 745.50 752.00 -14.00 1,609 6,374 +297 Hover/Click
Sep24 230814 765.50 771.00 750.00 755.00 -14.75 158 1,179 -14 Hover/Click
Dec24 230814 780.00 780.00 758.75 763.00 -15.25 99 974 -7 Hover/Click
Total Volume and Open Interest 66,514 184,032 -184  
Wheat(MGE) Weekly Monthly
Sep23 230814 815.00 815.25 804.00 805.50 -9.50 5,435 23,087 -1,012 Hover/Click
Dec23 230814 828.75 830.75 818.00 820.00 -10.25 5,865 21,487 +1,482 Hover/Click
Mar24 230814 835.00 835.75 826.25 826.75 -9.25 1,379 6,748 +502 Hover/Click
May24 230814 839.00 839.00 830.00 830.25 -6.00 253 796 +55 Hover/Click
Jul24 230814 834.75 837.00 828.00 828.75 -5.25 113 368 +47 Hover/Click
Sep24 230814 815.00 817.00 809.25 812.25 -4.75 30 409 -3 Hover/Click
Total Volume and Open Interest 13,075 53,026 +1,071  
Oats(CBOT) Weekly Monthly
Sep23 230814 413.25 431.00 413.25 427.00 +8.00 166 622 -112 Hover/Click
Dec23 230814 431.25 447.00 429.50 443.75 +6.75 322 2,999 -44 Hover/Click
Mar24 230814 446.00 464.00 446.00 460.00 +8.00 35 346 -13 Hover/Click
May24 230814 468.25 468.25 468.25 468.25 +6.50 16 74 +12 Hover/Click
Total Volume and Open Interest 565 4,106 -131  
Rough Rice(CBOT) Weekly Monthly
Sep23 230814 15.90 15.97 15.61 15.64 -0.35 410 7,207 -94 Hover/Click
Nov23 230814 16.16 16.16 15.81 15.84 -0.35 206 2,675 +127 Hover/Click
Jan24 230814 16.25 16.25 16.01 16.01 -0.34 21 199 +10 Hover/Click
Mar24 230814 16.17 16.17 16.17 16.17 -0.32 1 5 +1 Hover/Click
Total Volume and Open Interest 638 10,090 +44  
Live Cattle(CME) Weekly Monthly
Aug23 230814 180.500 180.650 179.685 179.750 -0.630 3,086 13,224 -1,889 Hover/Click
Oct23 230814 181.485 181.750 180.500 180.685 -0.645 21,848 136,165 -657 Hover/Click
Dec23 230814 185.500 185.900 184.830 184.985 -0.465 11,280 75,207 +320 Hover/Click
Feb24 230814 189.250 189.435 188.550 188.700 -0.535 6,833 35,189 +1,007 Hover/Click
Apr24 230814 191.630 191.700 190.880 191.035 -0.595 3,393 26,032 -180 Hover/Click
Jun24 230814 185.285 185.400 184.650 184.750 -0.700 2,186 17,497 +235 Hover/Click
Total Volume and Open Interest 49,423 310,171 -978  
Feeder Cattle(CME) Weekly Monthly
Aug23 230814 248.200 248.630 245.950 246.235 -1.515 1,790 8,183 -179 Hover/Click
Sep23 230814 251.435 252.185 249.685 250.130 -1.320 5,384 15,368 -593 Hover/Click
Oct23 230814 253.080 253.550 251.435 251.850 -1.030 4,728 15,358 +720 Hover/Click
Nov23 230814 253.000 253.735 252.130 252.300 -0.985 2,224 8,858 +33 Hover/Click
Jan24 230814 252.800 252.880 251.300 251.550 -0.935 906 6,652 +111 Hover/Click
Mar24 230814 253.400 254.035 252.535 252.785 -0.795 376 1,970 -16 Hover/Click
Apr24 230814 255.630 257.050 255.580 255.700 -0.985 201 1,134 +54 Hover/Click
Total Volume and Open Interest 15,728 58,787 +181  
Lean Hogs(CME) Weekly Monthly
Aug23 230814 101.850 102.250 101.780 102.250 +0.150 1,959 10,643 -660 Hover/Click
Oct23 230814 81.100 81.300 78.730 79.150 -2.180 17,401 85,766 +938 Hover/Click
Dec23 230814 74.300 74.530 72.200 72.650 -1.850 8,631 56,601 +400 Hover/Click
Feb24 230814 78.430 78.600 76.600 77.000 -1.550 4,358 31,070 +547 Hover/Click
Apr24 230814 83.050 83.280 81.650 81.880 -1.420 1,970 16,970 +440 Hover/Click
May24 230814 87.200 87.630 86.200 86.630 -0.970 14 782 -3  
Jun24 230814 93.980 94.130 92.580 92.730 -1.250 874 7,943 +16 Hover/Click
Jul24 230814 94.250 94.600 92.950 93.000 -1.230 73 1,700 +9 Hover/Click
Total Volume and Open Interest 35,329 213,313 +1,700  
Class III Milk(CME) Weekly Monthly
Aug23 230814 17.28 17.29 17.23 17.27 -0.05 231 5,096 +106 Hover/Click
Sep23 230814 17.98 18.04 17.73 17.83 -0.15 420 5,446 -45 Hover/Click
Oct23 230814 18.27 18.27 18.01 18.06 -0.16 114 2,851 +24 Hover/Click
Nov23 230814 18.36 18.36 18.17 18.17 -0.21 45 1,938 +0 Hover/Click
Dec23 230814 18.19 18.19 18.12 18.12 -0.13 23 1,695 +18 Hover/Click
Jan24 230814 18.17 18.17 18.17 18.17 unch 5 807 +5 Hover/Click
Feb24 230814 18.17 18.21 18.17 18.17 unch 5 686 +5 Hover/Click
Mar24 230814 18.25 18.25 18.25 18.25 unch 0 547 +0 Hover/Click
Apr24 230814 18.20 18.20 18.20 18.20 unch 0 357 +0 Hover/Click
May24 230814 18.33 18.33 18.33 18.33 -0.01 21 330 +1 Hover/Click
Jun24 230814 18.30 18.30 18.30 18.30 unch 20 403 +19 Hover/Click
Jul24 230814 18.35 18.35 18.35 18.35 unch 0 207 +0 Hover/Click
Aug24 230814 18.56 18.56 18.56 18.56 unch 0 245 +0 Hover/Click
Total Volume and Open Interest 941 21,209 +180  
Cocoa(ICE) Weekly Monthly
Sep23 230814 3305 3343 3293 3321 +24 13,733 23,082 -7,892 Hover/Click
Dec23 230814 3375 3414 3369 3397 +40 29,458 143,168 +218 Hover/Click
Mar24 230814 3373 3410 3365 3393 +38 9,404 65,807 -924 Hover/Click
May24 230814 3354 3388 3347 3375 +38 2,457 20,369 +165 Hover/Click
Jul24 230814 3355 3364 3327 3355 +37 614 14,504 +83 Hover/Click
Sep24 230814 3315 3323 3294 3323 +35 304 6,105 +18 Hover/Click
Dec24 230814 3276 3284 3257 3284 +35 90 1,868 +7 Hover/Click
Total Volume and Open Interest 56,064 275,367 -8,324  
Coffee "C"(ICE) Weekly Monthly
Sep23 230814 157.50 158.30 150.70 151.10 -6.70 27,615 30,600 -7,193 Hover/Click
Dec23 230814 157.50 158.50 152.05 152.60 -5.10 32,448 93,694 +5,639 Hover/Click
Mar24 230814 158.95 159.55 153.35 153.95 -4.85 10,970 28,878 +785 Hover/Click
May24 230814 159.95 160.70 154.55 155.25 -4.60 5,319 14,215 +678 Hover/Click
Jul24 230814 159.75 161.25 155.20 155.90 -4.50 1,585 5,426 +173 Hover/Click
Sep24 230814 161.00 161.00 155.80 156.55 -4.40 564 4,037 -4 Hover/Click
Total Volume and Open Interest 78,859 184,807 +147  
Orange Juice(ICE) Weekly Monthly
Sep23 230814 301.80 306.40 298.85 301.05 -1.00 545 6,438 -383 Hover/Click
Nov23 230814 293.25 297.45 290.10 294.10 +1.15 413 2,769 +286 Hover/Click
Jan24 230814 285.00 289.00 284.65 286.15 +1.45 21 564 +0 Hover/Click
Mar24 230814 280.00 280.10 279.00 280.10 +3.35 0 103 +0 Hover/Click
May24 230814 268.95 268.95 268.95 268.95 +3.35 0 14 +0 Hover/Click
Jul24 230814 262.40 262.40 262.40 262.40 +3.35       Hover/Click
Total Volume and Open Interest 979 9,888 -97  
Sugar #11(ICE) Weekly Monthly
Oct23 230814 24.30 24.41 23.93 24.05 -0.28 44,287 377,718 +1,200 Hover/Click
Mar24 230814 24.51 24.63 24.15 24.27 -0.29 30,269 240,928 +5,912 Hover/Click
May24 230814 23.23 23.29 22.87 22.99 -0.26 12,879 110,782 +2,526 Hover/Click
Jul24 230814 22.35 22.38 22.05 22.14 -0.24 3,559 96,138 +97 Hover/Click
Oct24 230814 21.88 21.89 21.58 21.69 -0.21 1,572 51,026 +219 Hover/Click
Mar25 230814 21.57 21.58 21.31 21.44 -0.16 1,057 24,868 +170 Hover/Click
May25 230814 20.12 20.12 19.88 20.02 -0.11 556 7,765 +177 Hover/Click
Jul25 230814 19.29 19.29 19.05 19.20 -0.09 244 8,309 -41 Hover/Click
Oct25 230814 19.08 19.08 18.84 19.02 -0.06 230 5,728 -15 Hover/Click
Total Volume and Open Interest 94,793 927,844 +10,265  
London Cocoa(LCE) Weekly Monthly
Sep23 230814 2635 2679 2630 2666 +37 2,983 44,202 -1,418 Hover/Click
Dec23 230814 2643 2689 2638 2676 +39 7,413 88,036 +856 Hover/Click
Mar24 230814 2594 2640 2594 2631 +40 4,764 110,199 -40 Hover/Click
May24 230814 2548 2585 2544 2577 +35 2,594 31,241 -709 Hover/Click
Jul24 230814 2505 2538 2500 2531 +32 680 24,332 -150 Hover/Click
Sep24 230814 2485 2511 2480 2508 +29 463 11,039 +86 Hover/Click
Dec24 230814 2453 2475 2453 2475 +27 233 6,533 +36 Hover/Click
Total Volume and Open Interest 19,130 317,647 -1,339  
London Sugar(LCE) Weekly Monthly
Oct23 230814 697.00 701.00 691.80 694.90 -2.20 5,794 35,903 -968 Hover/Click
Dec23 230814 685.60 686.30 676.00 679.10 -5.90 3,207 28,223 +304 Hover/Click
Mar24 230814 675.20 675.50 666.20 669.20 -5.40 2,097 13,757 +143 Hover/Click
May24 230814 658.10 660.00 651.10 653.80 -6.00 264 10,055 +10 Hover/Click
Aug24 230814 630.90 632.90 626.70 628.90 -5.60 183 3,278 +166 Hover/Click
Total Volume and Open Interest 11,626 96,059 -345  
Cotton(ICE) Weekly Monthly
Oct23 230814 88.60 88.60 86.69 87.65 -1.64 9 92 +1 Hover/Click
Dec23 230814 87.69 87.80 85.17 86.47 -1.42 34,586 132,965 -27 Hover/Click
Mar24 230814 87.49 87.49 85.13 86.31 -1.36 9,758 42,233 -333 Hover/Click
May24 230814 87.04 87.06 85.12 86.21 -1.33 3,641 11,865 +666 Hover/Click
Jul24 230814 86.45 86.45 84.75 85.69 -1.28 1,523 8,180 +399 Hover/Click
Oct24 230814 81.29 81.29 81.29 81.29 -1.07       Hover/Click
Total Volume and Open Interest 50,432 210,919 +689  
Crude Oil(NYM) Weekly Monthly
Sep23 230814 83.09 83.20 81.76 82.51 -0.68 331,254 209,175 -16,614 Hover/Click
Oct23 230814 82.46 82.51 81.19 81.92 -0.65 174,302 263,423 +8,960 Hover/Click
Nov23 230814 81.87 81.91 80.69 81.37 -0.65 90,254 159,272 +2,914 Hover/Click
Dec23 230814 81.37 81.38 80.21 80.86 -0.65 101,069 235,812 +1,564 Hover/Click
Jan24 230814 80.78 80.84 79.78 80.36 -0.64 27,398 83,277 +3,578 Hover/Click
Feb24 230814 80.16 80.31 79.28 79.87 -0.61 10,935 50,001 -223 Hover/Click
Mar24 230814 79.81 79.84 78.86 79.39 -0.59 18,593 64,628 +1,368 Hover/Click
Apr24 230814 78.75 79.35 78.45 78.93 -0.55 3,705 31,979 +15 Hover/Click
May24 230814 78.25 78.63 77.97 78.47 -0.54 4,806 26,516 +386 Hover/Click
Jun24 230814 78.16 78.41 77.46 78.01 -0.51 31,156 127,149 -1,340 Hover/Click
Jul24 230814 77.31 77.58 77.11 77.53 -0.48 3,788 26,523 -53 Hover/Click
Aug24 230814 76.81 77.23 76.72 77.07 -0.46 1,521 17,831 +468 Hover/Click
Sep24 230814 76.55 76.64 76.27 76.64 -0.42 8,237 37,829 -1,420 Hover/Click
Oct24 230814 75.95 76.22 75.75 76.22 -0.40 2,351 18,603 +1,318 Hover/Click
Nov24 230814 75.51 75.84 75.47 75.84 -0.38 1,033 19,869 +260 Hover/Click
Dec24 230814 75.68 75.78 75.00 75.47 -0.36 24,392 127,810 -1,949 Hover/Click
Total Volume and Open Interest 847,977 1,704,647 -608  
e-miNY Crude Oil(NYM)
Sep23 230814 83.050 83.200 81.775 82.500 -0.700 9,496 2,441 -64  
Oct23 230814 82.300 82.500 81.200 81.925 -0.650 1,404 941 +21  
Nov23 230814 81.725 81.875 80.725 81.375 -0.650 37 104 +5  
Dec23 230814 81.200 81.350 80.250 80.850 -0.650 101 344 +2  
Jan24 230814 80.200 80.350 79.800 80.350 -0.650 11 71 +0  
Feb24 230814 79.950 80.075 79.700 79.875 -0.625 2 15 +0  
Mar24 230814 79.600 79.750 79.300 79.400 -0.575 4 12 +0  
Apr24 230814 78.925 78.925 78.900 78.925 -0.575 2 14 +0  
May24 230814 78.200 78.475 78.200 78.475 -0.525 0 2 +0  
Jun24 230814 78.200 78.200 77.850 78.000 -0.525 1 31 +0  
Total Volume and Open Interest 11,058 4,050 -36  
NY Harbor ULSD(NYM) Weekly Monthly
Sep23 230814 311.52 313.44 305.72 308.83 -3.32 50,478 59,364 -5,632 Hover/Click
Oct23 230814 308.82 310.65 303.79 306.82 -2.77 46,107 68,811 +4,693 Hover/Click
Nov23 230814 302.52 304.15 298.09 300.74 -2.41 24,001 39,665 +2,516 Hover/Click
Dec23 230814 294.07 295.97 290.68 292.69 -2.46 14,593 48,853 +583 Hover/Click
Jan24 230814 286.89 291.19 286.48 288.23 -2.31 6,168 21,135 +212 Hover/Click
Feb24 230814 286.45 286.78 282.33 284.27 -2.05 2,789 13,540 +479 Hover/Click
Mar24 230814 281.31 282.03 277.71 279.68 -1.81 2,613 16,421 +100 Hover/Click
Apr24 230814 275.68 276.22 273.08 274.51 -1.50 1,755 10,798 +208 Hover/Click
May24 230814 272.77 272.85 269.48 270.99 -1.21 983 5,020 +54 Hover/Click
Jun24 230814 268.32 269.96 265.92 268.30 -0.96 1,915 15,524 +224 Hover/Click
Jul24 230814 267.82 268.12 265.88 267.39 -0.89 326 2,799 -14 Hover/Click
Aug24 230814 266.75 266.75 265.28 266.75 -0.86 277 1,523 -15 Hover/Click
Sep24 230814 265.89 267.53 265.01 266.25 -0.72 579 6,071 +45 Hover/Click
Oct24 230814 265.00 265.38 265.00 265.38 -0.71 132 958 -6 Hover/Click
Total Volume and Open Interest 153,546 327,781 +3,620  
RBOB Gasoline(NYM) Weekly Monthly
Sep23 230814 294.90 294.90 288.48 290.62 -5.87 71,666 91,078 -8,138 Hover/Click
Oct23 230814 268.97 268.97 263.96 265.96 -4.29 67,166 86,671 +1,377 Hover/Click
Nov23 230814 255.03 255.63 251.73 253.14 -3.74 32,694 56,005 +2,107 Hover/Click
Dec23 230814 244.47 245.13 241.87 243.06 -3.19 24,142 47,042 +2,585 Hover/Click
Jan24 230814 237.69 239.41 236.77 237.89 -2.65 11,313 31,501 -950 Hover/Click
Feb24 230814 237.13 237.31 235.30 236.57 -2.29 4,779 13,278 -254 Hover/Click
Mar24 230814 236.92 238.11 235.95 237.17 -2.12 1,822 14,842 -21 Hover/Click
Apr24 230814 256.94 256.94 254.80 256.00 -2.03 516 7,041 +114 Hover/Click
May24 230814 255.75 255.90 254.21 255.29 -2.05 445 2,561 +34 Hover/Click
Jun24 230814 253.23 253.62 252.00 253.06 -2.10 970 8,626 +473 Hover/Click
Total Volume and Open Interest 216,125 366,044 -2,690  
e-miNY RBOB Gasoline(NYM)
Sep23 230814 290.62 290.62 290.62 290.62 -5.87 0 2 +0  
Oct23 230814 265.96 265.96 265.96 265.96 -4.29        
Nov23 230814 253.14 253.14 253.14 253.14 -3.74        
Dec23 230814 243.06 243.06 243.06 243.06 -3.19        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Sep23 230814 2.776 2.827 2.749 2.795 +0.025 163,958 151,946 -20,838 Hover/Click
Oct23 230814 2.897 2.932 2.851 2.898 +0.016 82,581 130,481 +2,423 Hover/Click
Nov23 230814 3.350 3.399 3.318 3.364 +0.020 83,392 185,361 +17,748 Hover/Click
Dec23 230814 3.830 3.867 3.802 3.845 +0.032 24,158 68,713 +4,036 Hover/Click
Jan24 230814 4.019 4.059 4.006 4.041 +0.031 30,313 92,441 +415 Hover/Click
Feb24 230814 3.934 3.964 3.915 3.946 +0.031 6,311 37,061 -301 Hover/Click
Mar24 230814 3.600 3.625 3.585 3.607 +0.025 13,550 74,353 -237 Hover/Click
Apr24 230814 3.261 3.289 3.258 3.261 +0.003 11,558 70,647 +507 Hover/Click
May24 230814 3.245 3.273 3.242 3.244 -0.002 8,184 41,211 +1,750 Hover/Click
Jun24 230814 3.338 3.348 3.324 3.325 -0.001 1,829 18,296 +342 Hover/Click
Jul24 230814 3.440 3.441 3.416 3.418 -0.001 2,207 18,825 +87 Hover/Click
Aug24 230814 3.475 3.478 3.453 3.455 unch 1,893 15,813 +142 Hover/Click
Sep24 230814 3.439 3.463 3.437 3.441 +0.001 1,740 18,173 -70 Hover/Click
Oct24 230814 3.520 3.547 3.520 3.526 +0.001 2,264 43,463 +277 Hover/Click
Nov24 230814 3.894 3.897 3.876 3.886 +0.004 513 14,021 +49 Hover/Click
Dec24 230814 4.325 4.328 4.302 4.320 +0.012 339 18,021 -41 Hover/Click
Total Volume and Open Interest 438,119 1,165,302 +6,844  
Brent Crude Oil(ICE) Weekly Monthly
Oct23 230814 86.53 86.71 85.50 86.21 -0.60 318,060 407,060 -25,797 Hover/Click
Nov23 230814 85.90 86.03 84.86 85.51 -0.63 209,561 415,101 -2,059 Hover/Click
Dec23 230814 85.35 85.47 84.32 84.94 -0.65 177,334 333,121 +2,443 Hover/Click
Jan24 230814 84.81 84.96 83.87 84.45 -0.65 65,335 138,532 +2,660 Hover/Click
Feb24 230814 84.24 84.49 83.47 83.99 -0.64 45,369 118,812 -547 Hover/Click
Mar24 230814 83.81 84.03 83.00 83.54 -0.62 35,958 115,754 -2,123 Hover/Click
Apr24 230814 83.43 83.60 82.64 83.12 -0.59 7,577 38,013 +280 Hover/Click
May24 230814 82.95 83.17 82.25 82.72 -0.57 5,628 41,018 +404 Hover/Click
Jun24 230814 82.48 82.77 81.82 82.32 -0.54 24,319 116,382 -1,716 Hover/Click
Jul24 230814 82.00 82.28 81.53 81.92 -0.51 1,012 26,369 +181 Hover/Click
Aug24 230814 81.71 81.87 81.10 81.52 -0.50 702 23,838 -36 Hover/Click
Sep24 230814 81.29 81.51 80.72 81.13 -0.48 3,403 33,510 +229 Hover/Click
Oct24 230814 80.76 80.76 80.76 80.76 -0.45 1,148 17,177 +250 Hover/Click
Nov24 230814 80.38 80.38 80.38 80.38 -0.43 283 16,205 +13 Hover/Click
Total Volume and Open Interest 929,588 2,211,738 -26,682  
Gas Oil(ICE) Weekly Monthly
Sep23 230814 908.25 911.75 890.50 899.75 -17.25 64,776 158,368 -8,906 Hover/Click
Oct23 230814 895.00 898.75 879.75 888.25 -14.50 54,680 122,224 -778 Hover/Click
Nov23 230814 871.75 876.00 859.00 866.75 -12.50 30,349 68,490 -266 Hover/Click
Dec23 230814 847.50 851.25 835.75 843.00 -11.00 37,272 108,785 +430 Hover/Click
Jan24 230814 833.75 837.75 823.75 830.25 -10.75 10,122 34,239 -451 Hover/Click
Feb24 230814 824.25 826.50 813.25 820.00 -10.25 3,862 31,691 -170 Hover/Click
Mar24 230814 813.50 815.75 803.25 810.25 -9.25 5,317 40,789 +456 Hover/Click
Apr24 230814 803.50 804.75 793.25 800.75 -8.50 1,702 16,740 +293 Hover/Click
May24 230814 791.25 797.00 786.75 793.00 -7.75 1,391 14,147 +83 Hover/Click
Jun24 230814 786.50 789.75 777.50 785.50 -6.75 7,030 38,334 +889 Hover/Click
Total Volume and Open Interest 222,352 710,149 -7,660  
WTI Crude Oil(ICE) Weekly Monthly
Sep23 230814 83.00 83.18 81.80 82.51 -0.68 39,509 58,866 -4,568 Hover/Click
Oct23 230814 82.28 82.49 81.22 81.92 -0.65 56,325 90,022 +615 Hover/Click
Nov23 230814 81.42 81.89 80.76 81.37 -0.65 34,484 43,428 +1,515 Hover/Click
Dec23 230814 80.57 81.37 80.31 80.86 -0.65 31,598 118,114 -381 Hover/Click
Jan24 230814 80.30 80.86 79.95 80.36 -0.64 11,793 16,638 +343 Hover/Click
Feb24 230814 80.00 80.00 79.69 79.87 -0.62 3,153 11,043 +277 Hover/Click
Mar24 230814 79.51 79.51 79.00 79.39 -0.59 2,257 15,796 +216 Hover/Click
Apr24 230814 78.93 78.93 78.93 78.93 -0.56 228 7,686 -23 Hover/Click
May24 230814 78.47 78.47 78.47 78.47 -0.54 165 5,000 -8 Hover/Click
Jun24 230814 78.06 78.06 78.01 78.01 -0.51 4,896 43,624 +790 Hover/Click
Jul24 230814 77.53 77.53 77.53 77.53 -0.48 82 5,866 +23 Hover/Click
Aug24 230814 77.07 77.07 77.07 77.07 -0.46 5 4,997 +1 Hover/Click
Sep24 230814 76.64 76.64 76.64 76.64 -0.42 197 11,775 +113 Hover/Click
Oct24 230814 76.22 76.22 76.22 76.22 -0.40 0 2,698 +0 Hover/Click
Nov24 230814 75.84 75.84 75.84 75.84 -0.38 0 3,830 +0 Hover/Click
Dec24 230814 75.51 75.51 75.37 75.47 -0.36 2,685 46,526 -260 Hover/Click
Total Volume and Open Interest 189,403 536,923 -1,036  
US Dollar Index(ICE) Weekly Monthly
Sep23 230814 102.715 103.325 102.630 103.058 +0.368 17,970 27,133 -1,234 Hover/Click
Dec23 230814 102.400 102.980 102.340 102.713 +0.373 212 697 +14 Hover/Click
Mar24 230814 102.000 102.313 102.000 102.313 +0.327 0 4 +0 Hover/Click
Total Volume and Open Interest 18,182 27,835 -1,220  
Australian Dollar(CME) Weekly Monthly
Sep23 230814 65.04 65.11 64.61 64.87 -0.14 77,544 185,819 +4,353 Hover/Click
Dec23 230814 65.23 65.30 64.82 65.07 -0.14 213 2,477 +149 Hover/Click
Mar24 230814 65.25 65.25 65.25 65.25 -0.14 5 106 +5 Hover/Click
Total Volume and Open Interest 78,064 189,048 +4,387  
British Pound(CME) Weekly Monthly
Sep23 230814 127.00 127.18 126.19 126.78 -0.23 73,411 196,326 -318 Hover/Click
Dec23 230814 126.79 127.16 126.21 126.78 -0.23 245 11,206 -141 Hover/Click
Mar24 230814 126.95 127.13 126.20 126.74 -0.24 0 240 +0 Hover/Click
Total Volume and Open Interest 74,195 208,871 -734  
Canadian Dollar(CME) Weekly Monthly
Sep23 230814 74.42 74.45 74.22 74.27 -0.13 65,840 144,049 +5,331 Hover/Click
Dec23 230814 74.53 74.54 74.32 74.36 -0.13 74 4,556 -1 Hover/Click
Mar24 230814 74.45 74.45 74.45 74.45 -0.14 7 353 +5 Hover/Click
Jun24 230814 74.49 74.66 74.46 74.49 -0.13 0 87 +0 Hover/Click
Total Volume and Open Interest 66,171 149,670 +5,440  
Japanese Yen(CME) Weekly Monthly
Sep23 230814 69.37 69.51 69.06 69.10 -0.27 107,824 239,333 +4,063 Hover/Click
Dec23 230814 70.36 70.52 70.07 70.11 -0.27 786 3,228 +70 Hover/Click
Mar24 230814 71.46 71.46 71.18 71.19 -0.27 4 71 +1 Hover/Click
Total Volume and Open Interest 108,821 243,266 +4,148  
Swiss Franc(CME) Weekly Monthly
Sep23 230814 114.52 114.63 113.70 114.19 -0.39 14,241 40,829 -723 Hover/Click
Dec23 230814 115.68 115.74 114.82 115.31 -0.39 4 837 +0 Hover/Click
Mar24 230814 116.20 116.91 116.06 116.51 -0.38 0 127 +0 Hover/Click
Total Volume and Open Interest 14,245 41,959 -723  
EuroFX(CME) Weekly Monthly
Sep23 230814 109.67 109.78 108.92 109.23 -0.47 155,867 744,644 -342 Hover/Click
Dec23 230814 110.15 110.26 109.42 109.70 -0.48 1,890 9,257 +282 Hover/Click
Mar24 230814 110.42 110.46 110.00 110.25 -0.48 5 1,819 -3 Hover/Click
Total Volume and Open Interest 159,541 761,685 -764  
Mexican Peso(CME) Weekly Monthly
Sep23 230814 584.50 585.75 580.00 582.50 -1.50 42,231 225,115 +384 Hover/Click
Dec23 230814 574.25 575.75 570.25 572.75 -1.38 80 3,091 +3 Hover/Click
Total Volume and Open Interest 42,319 228,223 +383  
Brazilian Real(CME) Weekly Monthly
Sep23 230814 202.40 203.30 200.45 200.80 -2.45 9,194 43,576 -690 Hover/Click
Oct23 230814 202.00 202.25 199.60 199.95 -2.50 177 370 +130  
Nov23 230814 199.10 199.10 198.80 199.10 -2.45 0 5 +0  
Dec23 230814 201.50 201.50 198.45 198.45 -2.45 0 2 +0 Hover/Click
Total Volume and Open Interest 9,371 43,953 -560  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230814 120~250 121~090 120~060 120~220 -0~020 341,338 1,321,609 +10,883 Hover/Click
Dec23 230814 120~250 121~150 120~140 120~290 -0~020 3,516 31,983 +1,412 Hover/Click
Mar24 230814 120~310 120~310 120~310 120~310 -0~020 0 3 +0 Hover/Click
Total Volume and Open Interest 344,854 1,353,595 +12,295  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230814 110~055 110~100 109~245 110~000 -0~060 1,566,489 4,823,038 +7,059 Hover/Click
Dec23 230814 110~230 110~260 110~085 110~160 -0~065 18,744 50,131 +6,132 Hover/Click
Mar24 230814 111~095 111~095 111~010 111~030 -0~065 0 10 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230814 106~090 106~114 105~312 106~022 -0~070 1,194,551 5,650,279 -11,705 Hover/Click
Dec23 230814 106~250 106~282 106~160 106~192 -0~072 18,291 95,496 +8,052 Hover/Click
Mar24 230814 107~076 107~076 107~076 107~076 -0~072       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230814 101~150 101~155 101~102 101~106 -0~044 434,518 3,774,226 +9,618 Hover/Click
Dec23 230814 101~282 101~302 101~245 101~251 -0~047 11,461 26,157 +9,678 Hover/Click
Mar24 230814 102~131 102~131 102~131 102~131 -0~047 0 2 +0 Hover/Click
Total Volume and Open Interest 445,979 3,800,385 +19,296  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230814 94.592 94.595 94.580 94.588 -0.007 291,836 1,091,489 -68,306  
Dec23 230814 94.610 94.615 94.585 94.585 -0.030 376,399 1,281,872 -12,404  
Mar24 230814 94.830 94.845 94.770 94.775 -0.065 284,153 895,885 -4,106  
Jun24 230814 95.165 95.180 95.070 95.085 -0.090 317,381 826,325 -8,274  
Sep24 230814 95.535 95.555 95.435 95.450 -0.095 259,189 761,430 -14,979  
Dec24 230814 95.850 95.870 95.745 95.765 -0.090 331,447 740,090 -758  
Mar25 230814 96.065 96.095 95.970 95.995 -0.080 157,598 535,517 +8,591  
Jun25 230814 96.205 96.230 96.110 96.140 -0.075 169,385 614,084 +9,434  
Sep25 230814 96.270 96.295 96.180 96.215 -0.065 144,580 464,947 +5,191  
Dec25 230814 96.305 96.335 96.220 96.255 -0.060 122,380 417,992 +12,245  
Mar26 230814 96.335 96.360 96.250 96.290 -0.050 78,156 260,391 +3,754  
Jun26 230814 96.355 96.385 96.280 96.320 -0.040 90,407 213,396 +6,990  
Sep26 230814 96.370 96.405 96.300 96.340 -0.035 52,063 152,381 -167  
Dec26 230814 96.365 96.400 96.305 96.350 -0.025 41,942 179,991 +318  
Mar27 230814 96.365 96.395 96.305 96.350 -0.015 34,594 132,759 +5,218  
Jun27 230814 96.345 96.380 96.295 96.340 -0.005 33,503 136,066 +1,111  
Sep27 230814 96.320 96.365 96.280 96.320 unch 27,855 87,521 -1,071  
Dec27 230814 96.290 96.335 96.250 96.295 +0.005 33,119 136,930 +371  
Total Volume and Open Interest 329,863 1,516,313 +8,800  
Ultra T-Bond(CBOT)
Sep23 230814 126~21 127~12 126~00 126~17 -0~05 213,775 1,558,378 -4,891  
Dec23 230814 128~07 129~02 127~22 128~06 -0~06 728 18,446 +608  
Mar24 230814 129~12 129~12 129~12 129~12 -0~06        
Total Volume and Open Interest 214,503 1,576,824 -4,283  
Ultra 10-Yr T-Note(CBOT)
Sep23 230814 114~300 115~035 114~150 114~245 -0~050 362,554 1,831,043 +6,675  
Dec23 230814 115~140 115~215 115~010 115~110 -0~050 2,922 5,175 +2,735  
Mar24 230814 115~040 115~040 115~040 115~040 -0~050        
Total Volume and Open Interest 365,476 1,836,218 +9,410  
30 Day Federal Funds(CBOT)
Aug23 230814 94.673 94.673 94.670 94.670 unch 13,101 389,519 -1,688  
Sep23 230814 94.660 94.665 94.660 94.660 unch 11,513 104,946 -278  
Oct23 230814 94.645 94.645 94.640 94.640 -0.005 76,446 368,286 +13,892  
Nov23 230814 94.580 94.580 94.565 94.570 -0.010 60,174 222,476 +3,566  
Dec23 230814 94.590 94.590 94.575 94.575 -0.015 8,987 80,997 +654  
Jan24 230814 94.605 94.605 94.585 94.585 -0.020 58,128 152,138 -6,892  
Total Volume and Open Interest 276,444 1,519,969 +10,163  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230814 146.78 146.92 146.49 146.61 -0.13 323 16,983 -30 Hover/Click
Dec23 230814 146.12 146.12 146.12 146.12 -0.13 0 7 +0 Hover/Click
Mar24 230814 146.12 146.12 146.12 146.12 -0.13       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Sep23 230814 130.12 131.00 129.88 130.30 -0.32 59,026 200,513 +508  
Dec23 230814 129.32 130.68 129.32 130.22 -0.30 394 9,630 +205  
Mar24 230814 129.80 129.80 129.80 129.80 -0.32 0 3 +0  
Total Volume and Open Interest 59,420 210,146 +713  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230814 131.31 131.67 131.13 131.27 -0.20 556,203 1,212,873 +18,590 Hover/Click
Dec23 230814 130.80 131.07 130.58 130.72 -0.20 1,544 7,514 +1,478 Hover/Click
Mar24 230814 130.75 130.75 130.75 130.75 -0.20       Hover/Click
Total Volume and Open Interest 557,747 1,220,387 +20,068  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230814 115.33 115.51 115.21 115.26 -0.13 482,486 1,223,407 -20,145 Hover/Click
Dec23 230814 116.64 116.70 116.49 116.49 -0.14 682 3,785 +632 Hover/Click
Mar24 230814 116.26 116.26 116.26 116.26 -0.13 0 1 +0 Hover/Click
Total Volume and Open Interest 483,168 1,227,193 -19,513  
Euro-Schatz(EUREX)
Sep23 230814 104.96 105.03 104.94 104.94 -0.04 369,638 1,848,016 +7,249  
Dec23 230814 105.34 105.35 105.29 105.29 -0.06 8 1,455 +8  
Mar24 230814 104.78 104.78 104.78 104.78 -0.04        
Total Volume and Open Interest 369,646 1,849,471 +7,257  
3-Mth Euribor(EUREX)
Sep23 230814 96.135 96.135 96.135 96.135 -0.015 0 69 +0  
Dec23 230814 96.075 96.075 96.075 96.075 -0.020 0 19 +0  
Mar24 230814 96.135 96.135 96.135 96.135 -0.025 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230814 93~14 93~24 93~00 93~06 -0~14 163,433 499,545 +8,309 Hover/Click
Dec23 230814 93~20 93~28 93~05 93~11 -0~15 2,848 2,763 +2,689 Hover/Click
Total Volume and Open Interest 166,281 502,308 +10,998  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep23 230814 96.150 96.155 96.125 96.130 -0.015 140,873 538,326 +12,526  
Dec23 230814 96.105 96.105 96.065 96.070 -0.020 146,724 538,883 +7,501  
Mar24 230814 96.160 96.170 96.125 96.130 -0.025 118,054 499,516 +6,406  
Total Volume and Open Interest 1,018,475 3,710,219 +22,851  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230814 95.79 95.79 95.77 95.78 -0.01 47,566 227,673 +8,073  
Dec23 230814 95.65 95.66 95.62 95.64 -0.01 32,307 198,460 +911  
Mar24 230814 95.62 95.63 95.57 95.59 -0.03 17,416 141,003 +2,253  
Jun24 230814 95.65 95.67 95.58 95.61 -0.04 14,435 120,428 +1,753  
Sep24 230814 95.75 95.77 95.66 95.69 -0.06 9,657 89,267 -1,456  
Dec24 230814 95.88 95.90 95.78 95.82 -0.07 7,323 67,431 -128  
Mar25 230814 95.99 96.02 95.89 95.93 -0.08 3,595 37,554 -398  
Jun25 230814 96.09 96.11 95.98 96.02 -0.08 3,363 30,521 -154  
Sep25 230814 96.17 96.17 96.04 96.08 -0.09 106 1,386 +9  
Dec25 230814 96.10 96.11 96.10 96.11 -0.08 3 1,068 +0  
Total Volume and Open Interest 135,795 915,979 +10,843  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230814 95.89 95.91 95.80 95.81 -0.09 104,831 1,014,675 -2,826  
Dec23 230814 95.81 95.81 95.81 95.81 -0.09        
Total Volume and Open Interest 104,831 1,014,675 -2,826  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230814 96.17 96.20 96.08 96.10 -0.08 123,786 740,354 -6,177  
Dec23 230814 96.10 96.10 96.10 96.10 -0.08        
Total Volume and Open Interest 123,786 740,354 -6,177  
Gold(CMX) Weekly Monthly
Aug23 230814 1909.3 1912.6 1903.3 1910.6 -2.3 57 90 -68 Hover/Click
Oct23 230814 1926.8 1929.2 1915.8 1925.2 -2.5 4,670 33,441 +148 Hover/Click
Dec23 230814 1945.6 1948.2 1934.2 1944.0 -2.6 122,320 368,221 +521 Hover/Click
Feb24 230814 1965.0 1967.9 1954.7 1963.9 -2.6 1,607 14,431 -16 Hover/Click
Apr24 230814 1983.9 1985.7 1974.1 1983.0 -2.8 153 7,415 +42 Hover/Click
Jun24 230814 2003.1 2003.1 1993.6 2002.0 -2.9 223 2,684 +38 Hover/Click
Aug24 230814 2020.5 2020.6 2019.8 2020.0 -3.3 73 1,086 +50 Hover/Click
Oct24 230814 2037.3 2037.3 2037.3 2037.3 -3.5 16 67 +6 Hover/Click
Dec24 230814 2055.4 2055.4 2051.0 2054.3 -3.4 17 789 +8 Hover/Click
Feb25 230814 2070.5 2070.5 2070.5 2070.5 -2.9 0 2 +0 Hover/Click
Apr25 230814 2086.3 2086.3 2086.3 2086.3 -2.9 0 2 +0 Hover/Click
Jun25 230814 2101.0 2101.0 2101.0 2101.0 -2.9 0 290 +0 Hover/Click
Total Volume and Open Interest 129,598 431,187 +779  
Silver(CMX) Weekly Monthly
Sep23 230814 2274.0 2282.0 2241.0 2270.8 -3.5 52,685 67,491 -3,842 Hover/Click
Dec23 230814 2307.0 2315.5 2274.5 2303.4 -4.8 17,336 66,288 +6,234 Hover/Click
Mar24 230814 2339.5 2347.5 2310.0 2338.4 -6.4 938 3,633 +223 Hover/Click
May24 230814 2361.0 2367.5 2343.0 2362.8 -7.6 341 1,597 +214 Hover/Click
Jul24 230814 2382.0 2385.1 2382.0 2385.1 -9.0 39 556 -1 Hover/Click
Sep24 230814 2406.0 2409.0 2406.0 2409.0 -9.1 17 135 +7 Hover/Click
Dec24 230814 2439.3 2439.3 2439.3 2439.3 -9.1 2 22 +0 Hover/Click
Total Volume and Open Interest 71,532 140,394 +2,905  
Platinum(NYMEX) Weekly Monthly
Oct23 230814 915.5 919.0 893.6 906.8 -7.8 13,759 74,561 -673 Hover/Click
Jan24 230814 925.3 925.3 900.9 913.2 -8.3 308 6,037 +87 Hover/Click
Apr24 230814 930.6 931.1 908.4 920.6 -7.8 44 633 -14 Hover/Click
Jul24 230814 922.3 927.2 922.3 927.2 -7.7 0 42 +0 Hover/Click
Total Volume and Open Interest 14,112 81,298 -600  
Palladium(NYMEX) Weekly Monthly
Sep23 230814 1303.50 1317.00 1248.50 1272.90 -36.20 4,622 13,682 -746 Hover/Click
Dec23 230814 1309.00 1321.00 1258.00 1279.70 -35.80 1,335 6,614 +559 Hover/Click
Mar24 230814 1279.00 1290.20 1275.50 1290.20 -35.20 4 37 +3 Hover/Click
Total Volume and Open Interest 5,961 20,337 -184  
Copper(CMX) Weekly Monthly
Sep23 230814 371.85 374.20 368.70 372.55 +0.65 95,097 88,226 -4,304 Hover/Click
Dec23 230814 376.25 378.10 372.70 375.85 -0.10 40,350 93,415 +5,627 Hover/Click
Mar24 230814 378.95 380.30 375.20 378.00 -0.45 5,180 30,988 +522 Hover/Click
May24 230814 377.75 381.10 376.55 379.20 -0.60 1,176 8,184 +72 Hover/Click
Jul24 230814 381.85 381.85 379.40 380.05 -0.75 204 1,208 -79 Hover/Click
Total Volume and Open Interest 143,683 229,052 +2,147  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230814 35391 35456 35226 35371 +20 139,824 103,192 -1,497 Hover/Click
Dec23 230814 35720 35772 35565 35700 +20 231 642 +51 Hover/Click
Mar24 230814 35915 36005 35915 35915 +20 1 14 +1 Hover/Click
Jun24 230814 36005 36005 36005 36005 +17 0 2 +0 Hover/Click
Total Volume and Open Interest 140,056 103,850 -1,445  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep23 230814 35385 35458 35226 35371 +20 88,058 20,455 +717 Hover/Click
Dec23 230814 35690 35783 35560 35700 +20 429 976 +33 Hover/Click
Mar24 230814 35915 35965 35915 35915 +20 3 13 -3 Hover/Click
Jun24 230814 36005 36005 36005 36005 +17 0 1 +0 Hover/Click
Total Volume and Open Interest 88,490 21,445 +747  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230814 4485.00 4507.75 4465.00 4506.00 +25.25 1,511,048 2,196,554 -1,985 Hover/Click
Dec23 230814 4535.00 4557.50 4515.00 4555.75 +25.75 1,826 31,535 +116 Hover/Click
Mar24 230814 4591.50 4609.75 4569.00 4608.00 +25.75 21 2,274 +2 Hover/Click
Jun24 230814 4651.00 4660.50 4629.75 4660.50 +27.00 20 1,308 +0 Hover/Click
Total Volume and Open Interest 1,512,915 2,233,870 -1,867  
e-Micro S&P 500(CME) Weekly Monthly
Sep23 230814 4484.50 4507.75 4464.75 4506.00 +25.25 925,821 251,205 +5,654 Hover/Click
Dec23 230814 4532.50 4558.00 4515.00 4555.75 +25.75 1,967 3,723 +186 Hover/Click
Mar24 230814 4583.75 4608.00 4572.75 4608.00 +25.75 87 325 +4 Hover/Click
Jun24 230814 4660.50 4660.50 4660.50 4660.50 +27.00 0 61 +0 Hover/Click
Total Volume and Open Interest 927,875 255,319 +5,844  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230814 15104.00 15282.00 15020.75 15270.25 +174.50 613,959 259,188 +2,873 Hover/Click
Dec23 230814 15291.25 15471.25 15215.25 15462.25 +174.75 1,419 9,725 +46 Hover/Click
Mar24 230814 15485.00 15672.00 15425.75 15663.25 +178.50 28 240 +17 Hover/Click
Total Volume and Open Interest 615,406 269,279 +2,936  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep23 230814 15105.00 15282.25 15020.00 15270.25 +174.50 1,132,060 129,201 -179 Hover/Click
Dec23 230814 15293.25 15473.25 15215.00 15462.25 +174.75 4,070 4,198 +138 Hover/Click
Mar24 230814 15479.25 15668.00 15430.50 15663.25 +178.50 56 115 +8 Hover/Click
Total Volume and Open Interest 1,136,187 133,553 -32  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230814 2672.70 2679.10 2647.80 2674.70 +4.80 7,935 39,381 -69 Hover/Click
Dec23 230814 2693.00 2696.20 2680.00 2693.00 +5.00       Hover/Click
Mar24 230814 2710.90 2710.90 2710.90 2710.90 +3.00       Hover/Click
Total Volume and Open Interest 7,935 39,381 -69  
Volatility Index(CBOE)
Aug23 230814 15.35 15.90 14.80 14.85 -0.50 95,644 70,704 -5,329  
Sep23 230814 17.00 17.60 16.70 16.78 -0.27 89,047 176,837 +10,401  
Oct23 230814 17.85 18.21 17.45 17.60 -0.22 27,828 53,389 +213  
Nov23 230814 18.26 18.57 17.95 18.01 -0.26 9,611 25,735 +461  
Total Volume and Open Interest 236,188 390,797 +6,382  
S & P 600(CME)
Sep23 230814 1241.50 1241.50 1233.90 1241.50 -7.10 2 539 +1  
Dec23 230814 1254.70 1254.70 1254.70 1254.70 -7.20        
Total Volume and Open Interest 2 539 +1  
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230814 1932.30 1939.30 1907.20 1928.10 -3.10 155,476 517,581 -6,540 Hover/Click
Dec23 230814 1954.00 1958.70 1927.90 1948.00 -3.20 64 2,432 +1 Hover/Click
Mar24 230814 1965.00 1973.10 1950.80 1965.00 -5.40 3 18 +2 Hover/Click
Total Volume and Open Interest 155,543 520,031 -6,537  
e-Micro Russell 2000(CME) Weekly Monthly
Sep23 230814 1931.80 1939.60 1907.30 1928.10 -3.10 52,955 22,311 -1,005 Hover/Click
Dec23 230814 1954.50 1958.20 1927.70 1948.00 -3.20 169 393 +18 Hover/Click
Mar24 230814 1950.00 1965.00 1950.00 1965.00 -5.40 0 3 +0 Hover/Click
Total Volume and Open Interest 53,124 22,710 -987  
Nikkei 225(CME)
Sep23 230814 32475 32620 32035 32315 -155 3,465 16,486 -80  
Dec23 230814 32370 32460 31915 32175 -135 16 55 +4  
Total Volume and Open Interest 3,481 16,541 -76  
Nikkei 225(SGX) Weekly Monthly
Sep23 230814 32630 32660 32015 32110 -500 22,204 133,443 +449  
Dec23 230814 32300 32300 31835 31880 -505 20 9,540 -6  
Mar24 230814 31815 31815 31815 31815 -505 0 581 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Sep23 230814 32570 32815 32010 32090 -470 699,197 449,909 +4,023  
Dec23 230814 32335 32580 31785 31870 -460 30,608 20,311 -1,245  
Mar24 230814 32275 32500 31720 31790 -470 1,239 4,024 -35  
Total Volume and Open Interest 738,281 623,864 +3,124  
Nikkei 225(JPX)
Sep23 230814 32570 32810 32010 32090 -470 48,493 213,291 +8,063  
Dec23 230814 32360 32580 31790 31870 -460 946 44,873 -10  
Mar24 230814 32290 32450 31740 31790 -470 8 6,101 +2  
Total Volume and Open Interest 49,460 312,224 +8,065  
Nikkei 225(CME) Yen
Sep23 230814 32460 32600 32015 32295 -160 15,444 50,911 +503  
Dec23 230814 32130 32350 31800 32065 -160 9 235 +0  
Mar24 230814 32015 32015 32015 32015 -125        
Total Volume and Open Interest 15,453 51,147 +503  
Nikkei 225(CME) e-Mini Yen
Sep23 230814 32295 32295 32295 32295 -160        
Dec23 230814 32065 32065 32065 32065 -160        
Mar24 230814 32015 32015 32015 32015 -125        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug23 230814 7323.0 7378.0 7314.0 7353.5 +8.0 79,718 185,496 +2,051  
Sep23 230814 7347.5 7398.0 7337.0 7375.0 +8.0 11,467 6,500 +744  
Oct23 230814 7395.0 7395.0 7395.0 7395.0 +8.0        
Dec23 230814 7429.0 7429.0 7429.0 7429.0 +9.0 0 20 +1  
Mar24 230814 7496.5 7496.5 7496.5 7496.5 +10.0        
Jun24 230814 7401.5 7401.5 7401.5 7401.5 +9.0        
Total Volume and Open Interest 91,185 192,017 +2,796  
Hang Seng Index(HKFE) Weekly Monthly
Aug23 230814 19082 19082 18548 18729 -360 125,014 96,409 +4,636  
Sep23 230814 19055 19055 18540 18712 -364 1,668 10,313 +6  
Oct23 230814 18833 18833 18613 18809 -354 0 3 +0  
Total Volume and Open Interest 126,737 118,404 +4,657  
DAX(EUREX) Weekly Monthly
Sep23 230814 15924.0 15996.0 15807.0 15950.0 +63.0 55,160 65,007 +432  
Dec23 230814 16095.0 16103.0 16048.0 16103.0 +65.0 2 100 -2  
Mar24 230814 16269.0 16269.0 16269.0 16269.0 +68.0 2 8 +2  
Total Volume and Open Interest 55,164 65,115 +432  
Mini-DAX(EUREX)
Sep23 230814 15922.0 15996.0 15811.0 15950.0 +63.0 35,805 12,430 -554  
Dec23 230814 15970.0 16132.0 15970.0 16103.0 +65.0 12 97 -46  
Mar24 230814 16269.0 16269.0 16269.0 16269.0 +68.0 0 3 +0  
Total Volume and Open Interest 35,817 12,530 -600  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230814 4346 4360 4315 4341 +4 729,051 2,906,006 -6,524  
Dec23 230814 4385 4385 4354 4370 +4 20,090 85,847 +10,785  
Mar24 230814 4402 4402 4402 4402 +5 0 14,396 +0  
Total Volume and Open Interest 749,141 3,022,460 +4,261  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230814 11105 11145 11080 11123 +25 19,333 133,605 -1,177  
Dec23 230814 11137 11162 11137 11159 +24 11 738 +7  
Mar24 230814 11113 11113 11113 11113 +24 5 99 +5  
Total Volume and Open Interest 19,349 134,442 -1,165  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230814 7552.00 7560.00 7485.50 7510.50 -24.00 102,713 544,587 -1,242  
Dec23 230814 7570.00 7570.50 7550.00 7570.00 -24.50 9 871 -4  
Mar24 230814 7610.00 7610.00 7610.00 7610.00 -24.00 0 261 +0  
Total Volume and Open Interest 102,722 546,713 -1,246  
SPI 200(SFE) Weekly Monthly
Sep23 230814 7285.0 7289.0 7193.0 7219.0 -62.0 34,872 258,248 +276  
Dec23 230814 7266.0 7266.0 7266.0 7266.0 -62.0 0 496 +0  
Mar24 230814 7199.0 7199.0 7199.0 7199.0 -62.0        
Total Volume and Open Interest 34,889 259,005 +274  
FTSE MIB(ISE)
Sep23 230814 28280.00 28605.00 28260.00 28541.00 +161.00 13,990 89,469 -2,101  
Dec23 230814 28565.00 28615.00 28300.00 28571.00 +156.00 25 939 +3  
Mar24 230814 28466.00 28466.00 28466.00 28466.00 +156.00        
Total Volume and Open Interest 14,015 90,408 -2,098  
KOSPI 200(KFE)
Sep23 230814 339.30 340.05 335.80 337.25 -3.20 204,457 271,367 +1,679  
Dec23 230814 341.15 341.90 337.75 339.00 -3.30 425 28,006 +148  
Mar24 230814 340.55 341.30 337.20 338.55 -5.25 0 23,767 +4,044  
Total Volume and Open Interest 204,884 349,460 +6,109  
GSCI(CME) Weekly Monthly
Aug23 230814 589.90 591.05 587.00 588.05 -6.30 128 70 -47  
Sep23 230814 591.15 591.15 584.30 584.80 -6.60 132 623 +100  
Oct23 230814 582.30 582.30 582.30 582.30 -11.60        
Total Volume and Open Interest 260 693 +53  
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?