Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue August 15, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep23 230815 1344.25 1349.00 1319.50 1323.25 -29.75 7,906 33,484 -773 Hover/Click
Nov23 230815 1317.50 1334.50 1303.00 1305.25 -20.75 90,464 303,849 -1,095 Hover/Click
Jan24 230815 1325.25 1342.75 1313.25 1315.50 -19.25 22,369 71,652 +2,102 Hover/Click
Mar24 230815 1324.00 1344.50 1317.75 1320.25 -16.50 13,994 96,203 +2,228 Hover/Click
May24 230815 1330.50 1346.25 1321.25 1324.00 -14.75 9,780 67,439 +825 Hover/Click
Jul24 230815 1328.00 1344.25 1320.75 1324.00 -13.25 6,399 34,550 -614 Hover/Click
Aug24 230815 1309.50 1325.50 1304.25 1307.50 -11.75 272 1,970 +46 Hover/Click
Sep24 230815 1276.50 1286.75 1269.00 1270.75 -10.50 132 1,182 +32 Hover/Click
Nov24 230815 1258.25 1271.25 1253.25 1256.25 -9.50 2,597 20,901 +277 Hover/Click
Jan25 230815 1271.00 1271.75 1259.75 1261.75 -9.25 44 452 -1 Hover/Click
Mar25 230815 1250.50 1250.50 1249.75 1250.50 -9.50 47 38 +13 Hover/Click
May25 230815 1257.00 1257.00 1246.75 1246.75 -9.00 68 989 +26 Hover/Click
Jul25 230815 1249.00 1249.00 1249.00 1249.00 -9.00 4 88 +2 Hover/Click
Aug25 230815 1238.25 1238.25 1238.25 1238.25 -9.00       Hover/Click
Total Volume and Open Interest 154,078 633,164 +2,905  
Soybean Meal(CBOT) Weekly Monthly
Sep23 230815 413.50 416.20 403.10 403.80 -11.50 20,674 70,906 -178 Hover/Click
Oct23 230815 395.20 397.80 384.20 384.80 -11.50 16,609 69,196 +854 Hover/Click
Dec23 230815 390.50 393.40 379.80 380.50 -11.50 46,714 204,694 +553 Hover/Click
Jan24 230815 386.50 388.90 376.70 377.10 -10.70 12,592 59,296 -58 Hover/Click
Mar24 230815 378.80 381.00 370.40 371.00 -9.20 6,800 36,396 +126 Hover/Click
May24 230815 373.40 376.30 366.80 367.40 -8.30 4,367 25,715 +927 Hover/Click
Jul24 230815 373.50 376.20 367.60 368.10 -7.60 2,149 13,864 +320 Hover/Click
Aug24 230815 369.10 373.60 365.90 366.20 -7.00 221 2,802 +35 Hover/Click
Sep24 230815 368.30 369.90 362.90 363.20 -6.50 174 2,074 -3 Hover/Click
Oct24 230815 360.80 361.10 359.10 359.60 -6.30 303 1,576 +83 Hover/Click
Total Volume and Open Interest 112,069 490,096 +2,982  
Soybean Oil(CBOT) Weekly Monthly
Sep23 230815 65.06 66.66 64.67 65.90 +0.85 19,093 71,110 -773 Hover/Click
Oct23 230815 62.45 64.13 62.01 63.33 +0.81 15,713 54,025 +826 Hover/Click
Dec23 230815 61.15 62.69 60.71 61.88 +0.73 45,235 189,993 +3,566 Hover/Click
Jan24 230815 60.66 62.15 60.24 61.36 +0.69 6,263 57,694 +791 Hover/Click
Mar24 230815 60.16 61.57 59.75 60.77 +0.61 4,862 39,455 +374 Hover/Click
May24 230815 59.73 61.12 59.34 60.30 +0.54 2,943 27,248 +339 Hover/Click
Jul24 230815 58.85 60.60 58.85 59.74 +0.49 2,026 24,786 +76 Hover/Click
Aug24 230815 58.41 59.66 58.41 59.04 +0.44 155 2,637 -16 Hover/Click
Sep24 230815 57.83 59.13 57.73 58.29 +0.40 187 2,128 -18 Hover/Click
Oct24 230815 57.03 58.34 56.90 57.49 +0.36 659 1,428 +260 Hover/Click
Total Volume and Open Interest 98,283 478,051 +5,405  
Canola(WCE) Weekly Monthly
Nov23 230815 766.6 787.8 764.0 777.4 +6.6 19,280 141,227 -980 Hover/Click
Jan24 230815 771.5 793.5 769.8 783.5 +7.1 6,464 73,695 +984 Hover/Click
Mar24 230815 774.2 796.1 772.5 786.7 +7.6 1,701 20,463 +135 Hover/Click
May24 230815 774.9 795.3 774.9 786.4 +6.8 744 9,728 +378 Hover/Click
Jul24 230815 772.2 790.3 772.2 781.7 +5.0 195 3,524 +5 Hover/Click
Nov24 230815 736.4 756.9 736.4 749.3 +5.5 199 3,102 +92 Hover/Click
Total Volume and Open Interest 28,583 251,791 +614  
Corn(CBOT) Weekly Monthly
Sep23 230815 474.00 474.00 462.00 464.00 -11.75 73,606 239,969 -1,537 Hover/Click
Dec23 230815 485.00 485.50 473.75 475.50 -12.25 117,460 621,677 +5,287 Hover/Click
Mar24 230815 498.50 499.00 487.75 489.25 -12.25 27,218 173,381 +5,271 Hover/Click
May24 230815 507.50 507.75 496.25 498.00 -12.00 8,375 60,685 +1,469 Hover/Click
Jul24 230815 512.25 512.50 501.75 503.25 -11.75 7,303 77,893 +829 Hover/Click
Sep24 230815 505.25 507.00 498.25 499.25 -9.50 3,162 31,478 +772 Hover/Click
Dec24 230815 509.00 510.25 502.25 503.75 -6.50 5,166 62,177 +520 Hover/Click
Mar25 230815 517.50 520.00 513.50 514.50 -6.00 283 2,078 +146 Hover/Click
May25 230815 523.25 523.25 519.25 519.75 -5.50 54 106 +12 Hover/Click
Jul25 230815 524.00 524.00 519.50 520.50 -5.25 54 250 +27 Hover/Click
Total Volume and Open Interest 242,719 1,272,305 +12,803  
Wheat(CBOT) Weekly Monthly
Sep23 230815 618.50 619.00 595.75 598.50 -17.50 56,037 81,278 -4,330 Hover/Click
Dec23 230815 644.50 644.50 621.75 623.75 -17.75 54,594 171,070 +6,755 Hover/Click
Mar24 230815 667.50 667.50 648.25 649.25 -18.25 14,312 55,167 +615 Hover/Click
May24 230815 681.50 682.00 663.50 664.50 -18.25 7,546 22,400 +1,440 Hover/Click
Jul24 230815 686.25 688.75 670.75 671.75 -17.75 3,282 23,707 +271 Hover/Click
Sep24 230815 700.00 700.00 680.75 681.50 -17.25 802 3,379 +190 Hover/Click
Total Volume and Open Interest 137,299 365,228 +5,101  
Wheat(KCBT) Weekly Monthly
Sep23 230815 750.50 754.75 735.50 737.50 -13.00 19,666 39,111 -2,175 Hover/Click
Dec23 230815 759.25 763.00 742.75 745.50 -13.75 23,189 88,896 +2,983 Hover/Click
Mar24 230815 766.50 768.25 747.50 750.75 -13.75 9,498 36,886 +1,239 Hover/Click
May24 230815 769.25 770.50 750.75 753.25 -14.50 3,376 13,380 +893 Hover/Click
Jul24 230815 750.50 754.25 735.50 736.00 -16.00 1,136 6,497 +123 Hover/Click
Sep24 230815 752.75 756.50 738.25 738.25 -16.75 161 1,170 -9 Hover/Click
Dec24 230815 762.25 764.00 747.50 747.50 -15.50 110 974 +0 Hover/Click
Total Volume and Open Interest 57,144 187,085 +3,053  
Wheat(MGE) Weekly Monthly
Sep23 230815 805.00 805.25 786.00 786.50 -19.00 4,630 21,977 -1,110 Hover/Click
Dec23 230815 820.00 820.25 801.50 802.00 -18.00 4,265 22,527 +1,040 Hover/Click
Mar24 230815 828.50 828.50 811.00 811.25 -15.50 1,591 7,076 +328 Hover/Click
May24 230815 829.00 829.25 815.75 816.00 -14.25 201 864 +68 Hover/Click
Jul24 230815 827.25 827.25 815.50 815.50 -13.25 105 391 +23 Hover/Click
Sep24 230815 810.00 810.00 800.25 800.25 -12.00 41 411 +2 Hover/Click
Total Volume and Open Interest 10,871 53,395 +369  
Oats(CBOT) Weekly Monthly
Sep23 230815 425.00 431.25 424.75 429.50 +2.50 20 610 -12 Hover/Click
Dec23 230815 441.75 447.00 436.75 445.25 +1.50 200 2,991 -8 Hover/Click
Mar24 230815 461.00 461.75 460.00 461.75 +1.75 22 359 +13 Hover/Click
May24 230815 469.75 469.75 469.75 469.75 +1.50 0 74 +0 Hover/Click
Total Volume and Open Interest 242 4,099 -7  
Rough Rice(CBOT) Weekly Monthly
Sep23 230815 15.63 15.70 15.54 15.59 -0.05 835 6,898 -309 Hover/Click
Nov23 230815 15.84 15.90 15.73 15.78 -0.06 349 2,902 +227 Hover/Click
Jan24 230815 16.09 16.09 15.98 15.98 -0.04 3 200 +1 Hover/Click
Mar24 230815 16.13 16.13 16.13 16.13 -0.05 0 5 +0 Hover/Click
Total Volume and Open Interest 1,187 10,009 -81  
Live Cattle(CME) Weekly Monthly
Aug23 230815 179.830 180.035 178.985 179.100 -0.650 2,248 12,075 -1,149 Hover/Click
Oct23 230815 180.600 181.100 179.630 179.985 -0.700 19,769 135,177 -988 Hover/Click
Dec23 230815 184.900 185.285 183.800 184.185 -0.800 8,014 75,851 +644 Hover/Click
Feb24 230815 188.650 188.880 187.750 188.050 -0.650 5,087 35,881 +692 Hover/Click
Apr24 230815 190.935 191.250 190.185 190.450 -0.585 2,836 25,750 -282 Hover/Click
Jun24 230815 184.650 185.100 184.000 184.300 -0.450 1,165 17,619 +122 Hover/Click
Total Volume and Open Interest 39,390 309,295 -876  
Feeder Cattle(CME) Weekly Monthly
Aug23 230815 246.250 246.985 245.100 245.880 -0.355 2,195 7,624 -559 Hover/Click
Sep23 230815 250.130 251.080 248.735 249.785 -0.345 4,509 15,254 -114 Hover/Click
Oct23 230815 252.250 252.830 250.580 251.550 -0.300 3,800 15,523 +165 Hover/Click
Nov23 230815 252.600 253.435 251.150 252.100 -0.200 1,219 9,082 +224 Hover/Click
Jan24 230815 251.600 252.650 250.550 251.200 -0.350 607 6,630 -22 Hover/Click
Mar24 230815 253.050 253.950 251.935 252.535 -0.250 270 2,031 +61 Hover/Click
Apr24 230815 255.300 257.000 255.000 255.580 -0.120 89 1,127 -7 Hover/Click
Total Volume and Open Interest 12,739 58,558 -229  
Lean Hogs(CME) Weekly Monthly
Oct23 230815 79.000 79.880 77.950 78.200 -0.950 21,292 85,125 -641 Hover/Click
Dec23 230815 72.530 72.850 71.130 71.250 -1.400 7,705 57,032 +431 Hover/Click
Feb24 230815 76.780 77.030 75.630 75.880 -1.120 4,491 30,905 -165 Hover/Click
Apr24 230815 81.880 81.950 80.680 80.950 -0.930 1,984 16,993 +23 Hover/Click
May24 230815 86.100 86.130 85.430 85.600 -1.030 2 780 -2  
Jun24 230815 92.800 92.830 91.730 92.000 -0.730 601 7,986 +43 Hover/Click
Jul24 230815 93.000 93.030 92.080 92.330 -0.670 66 1,716 +16 Hover/Click
Aug24 230815 92.150 92.150 91.150 91.550 -0.600 72 794 +4 Hover/Click
Total Volume and Open Interest 36,278 202,383 -10,930  
Class III Milk(CME) Weekly Monthly
Aug23 230815 17.26 17.35 17.24 17.33 +0.06 150 5,066 -30 Hover/Click
Sep23 230815 17.78 18.15 17.52 18.04 +0.21 379 5,354 -92 Hover/Click
Oct23 230815 17.99 18.28 17.82 18.11 +0.05 105 2,890 +39 Hover/Click
Nov23 230815 18.16 18.21 17.95 18.17 unch 18 1,944 +6 Hover/Click
Dec23 230815 18.10 18.30 18.00 18.14 +0.02 2 1,695 +0 Hover/Click
Jan24 230815 18.13 18.13 18.07 18.07 -0.10 0 807 +0 Hover/Click
Feb24 230815 18.10 18.17 18.10 18.17 unch 0 686 +0 Hover/Click
Mar24 230815 18.23 18.23 18.22 18.23 -0.02 0 547 +0 Hover/Click
Apr24 230815 18.20 18.20 18.19 18.19 -0.01 0 357 +0 Hover/Click
May24 230815 18.24 18.24 18.24 18.24 -0.09 0 330 +0 Hover/Click
Jun24 230815 18.29 18.29 18.29 18.29 -0.01 0 403 +0 Hover/Click
Jul24 230815 18.35 18.35 18.35 18.35 unch 0 207 +0 Hover/Click
Aug24 230815 18.56 18.56 18.56 18.56 unch 0 245 +0 Hover/Click
Total Volume and Open Interest 654 21,132 -77  
Cocoa(ICE) Weekly Monthly
Sep23 230815 3308 3376 3305 3340 +19 6,923 19,469 -3,613 Hover/Click
Dec23 230815 3395 3466 3384 3433 +36 21,878 144,932 +1,764 Hover/Click
Mar24 230815 3393 3461 3381 3430 +37 8,346 66,441 +634 Hover/Click
May24 230815 3369 3444 3364 3414 +39 2,090 20,279 -90 Hover/Click
Jul24 230815 3347 3428 3344 3395 +40 1,019 14,732 +228 Hover/Click
Sep24 230815 3311 3392 3311 3364 +41 310 6,037 -68 Hover/Click
Dec24 230815 3309 3350 3304 3326 +42 71 1,870 +2 Hover/Click
Total Volume and Open Interest 40,689 274,226 -1,141  
Coffee "C"(ICE) Weekly Monthly
Sep23 230815 150.85 151.30 148.00 149.25 -1.85 21,142 21,988 -8,612 Hover/Click
Dec23 230815 152.20 152.90 149.40 151.35 -1.25 36,824 100,206 +6,512 Hover/Click
Mar24 230815 153.30 154.15 150.80 152.70 -1.25 12,339 30,007 +1,129 Hover/Click
May24 230815 155.00 155.35 152.15 154.00 -1.25 5,883 14,783 +568 Hover/Click
Jul24 230815 155.55 156.05 152.95 154.80 -1.10 1,285 5,762 +336 Hover/Click
Sep24 230815 155.20 156.70 153.65 155.55 -1.00 553 4,077 +40 Hover/Click
Total Volume and Open Interest 78,380 184,902 +95  
Orange Juice(ICE) Weekly Monthly
Sep23 230815 299.75 311.05 299.50 311.05 +10.00 820 5,959 -479 Hover/Click
Nov23 230815 292.70 304.10 292.35 304.10 +10.00 648 3,165 +396 Hover/Click
Jan24 230815 295.80 295.80 295.80 295.80 +9.65 13 560 -4 Hover/Click
Mar24 230815 281.85 289.20 281.85 289.20 +9.10 2 104 +1 Hover/Click
May24 230815 270.00 278.95 270.00 277.30 +8.35 0 14 +0 Hover/Click
Jul24 230815 270.75 270.75 270.75 270.75 +8.35       Hover/Click
Total Volume and Open Interest 1,483 9,802 -86  
Sugar #11(ICE) Weekly Monthly
Oct23 230815 24.03 24.28 23.70 23.77 -0.28 36,146 379,032 +1,314 Hover/Click
Mar24 230815 24.27 24.51 23.95 24.01 -0.26 19,896 239,205 -1,723 Hover/Click
May24 230815 23.04 23.21 22.67 22.74 -0.25 6,108 110,952 +170 Hover/Click
Jul24 230815 22.15 22.35 21.83 21.89 -0.25 3,090 96,304 +166 Hover/Click
Oct24 230815 21.69 21.89 21.39 21.44 -0.25 1,179 51,206 +180 Hover/Click
Mar25 230815 21.44 21.62 21.14 21.19 -0.25 637 24,887 +19 Hover/Click
May25 230815 20.02 20.17 19.73 19.77 -0.25 310 7,809 +44 Hover/Click
Jul25 230815 19.20 19.34 18.95 18.99 -0.21 168 8,283 -26 Hover/Click
Oct25 230815 19.02 19.14 18.79 18.85 -0.17 295 5,686 -42 Hover/Click
Total Volume and Open Interest 68,113 927,939 +95  
London Cocoa(LCE) Weekly Monthly
Sep23 230815 2660 2714 2655 2691 +25 2,030 43,765 -437 Hover/Click
Dec23 230815 2667 2731 2667 2707 +31 10,072 87,934 -102 Hover/Click
Mar24 230815 2631 2690 2621 2667 +36 8,050 110,203 +4 Hover/Click
May24 230815 2571 2640 2567 2616 +39 3,200 31,123 -118 Hover/Click
Jul24 230815 2530 2593 2523 2570 +39 1,341 24,597 +265 Hover/Click
Sep24 230815 2519 2560 2519 2546 +38 578 11,008 -31 Hover/Click
Dec24 230815 2494 2530 2491 2513 +38 178 6,466 -67 Hover/Click
Total Volume and Open Interest 25,499 317,142 -505  
London Sugar(LCE) Weekly Monthly
Oct23 230815 696.40 702.00 690.00 691.70 -3.20 3,488 35,427 -476 Hover/Click
Dec23 230815 680.10 685.30 672.80 673.90 -5.20 3,929 28,053 -170 Hover/Click
Mar24 230815 670.00 675.20 663.30 664.30 -4.90 1,756 13,841 +84 Hover/Click
May24 230815 653.50 660.40 649.70 650.30 -3.50 324 10,123 +68 Hover/Click
Aug24 230815 629.80 635.00 625.00 625.10 -3.80 150 3,381 +103 Hover/Click
Total Volume and Open Interest 9,671 95,666 -393  
Cotton(ICE) Weekly Monthly
Oct23 230815 86.58 86.58 85.84 86.20 -1.45 14 92 +0 Hover/Click
Dec23 230815 86.67 86.78 85.01 85.10 -1.37 26,203 132,008 -957 Hover/Click
Mar24 230815 86.47 86.47 84.93 85.01 -1.30 5,369 43,312 +1,079 Hover/Click
May24 230815 86.05 86.26 84.88 85.01 -1.20 1,339 11,812 -53 Hover/Click
Jul24 230815 85.53 85.73 84.44 84.64 -1.05 722 8,105 -75 Hover/Click
Oct24 230815 80.64 80.64 80.64 80.64 -0.65       Hover/Click
Total Volume and Open Interest 34,100 210,784 -135  
Crude Oil(NYM) Weekly Monthly
Sep23 230815 82.52 82.91 80.40 80.98 -1.53 277,352 198,944 -10,231 Hover/Click
Oct23 230815 81.98 82.33 79.95 80.50 -1.42 126,692 275,828 +12,405 Hover/Click
Nov23 230815 81.39 81.77 79.52 80.05 -1.32 61,785 161,064 +1,792 Hover/Click
Dec23 230815 80.83 81.25 79.09 79.61 -1.25 77,499 234,371 -1,441 Hover/Click
Jan24 230815 80.27 80.70 78.66 79.17 -1.19 19,212 82,934 -343 Hover/Click
Feb24 230815 79.76 80.23 78.22 78.72 -1.15 9,583 50,175 +174 Hover/Click
Mar24 230815 79.35 79.78 77.81 78.29 -1.10 14,316 64,823 +195 Hover/Click
Apr24 230815 79.23 79.28 77.38 77.85 -1.08 3,897 32,383 +404 Hover/Click
May24 230815 78.52 78.78 76.98 77.43 -1.04 3,500 26,134 -382 Hover/Click
Jun24 230815 77.97 78.38 76.54 77.01 -1.00 26,911 127,000 -149 Hover/Click
Jul24 230815 77.86 77.90 76.11 76.57 -0.96 1,982 26,934 +411 Hover/Click
Aug24 230815 76.93 76.93 75.70 76.13 -0.94 1,300 17,901 +70 Hover/Click
Sep24 230815 76.27 76.71 75.48 75.72 -0.92 4,748 37,475 -354 Hover/Click
Oct24 230815 75.19 75.38 75.19 75.33 -0.89 1,591 18,538 -65 Hover/Click
Nov24 230815 75.00 75.00 74.80 74.96 -0.88 2,504 19,468 -401 Hover/Click
Dec24 230815 75.43 75.80 74.17 74.61 -0.86 25,727 127,579 -231 Hover/Click
Total Volume and Open Interest 669,078 1,705,895 +1,248  
e-miNY Crude Oil(NYM)
Sep23 230815 82.525 82.900 80.400 81.000 -1.500 8,651 2,246 -195  
Oct23 230815 81.875 82.300 79.950 80.500 -1.425 1,344 1,017 +76  
Nov23 230815 81.500 81.725 79.525 80.050 -1.325 71 110 +6  
Dec23 230815 80.775 81.200 79.100 79.600 -1.250 123 327 -17  
Jan24 230815 78.700 80.700 78.700 79.175 -1.175 2 69 -2  
Feb24 230815 78.300 78.725 78.300 78.725 -1.150 3 14 -1  
Mar24 230815 79.250 79.350 77.850 78.300 -1.100 11 11 -1  
Apr24 230815 77.850 77.850 77.850 77.850 -1.075 0 14 +0  
May24 230815 78.200 78.200 77.300 77.425 -1.050 1 1 -1  
Jun24 230815 76.600 77.000 76.600 77.000 -1.000 13 27 -4  
Total Volume and Open Interest 10,234 3,917 -133  
NY Harbor ULSD(NYM) Weekly Monthly
Sep23 230815 307.95 309.21 300.88 302.80 -6.03 41,667 58,467 -897 Hover/Click
Oct23 230815 306.04 307.20 299.38 301.10 -5.72 44,260 73,818 +5,007 Hover/Click
Nov23 230815 299.99 301.05 294.05 295.78 -4.96 23,800 41,569 +1,904 Hover/Click
Dec23 230815 291.60 292.99 286.57 288.12 -4.57 18,941 50,129 +1,276 Hover/Click
Jan24 230815 286.69 288.55 282.73 284.14 -4.09 8,522 20,859 -276 Hover/Click
Feb24 230815 283.42 284.58 279.32 280.77 -3.50 6,035 13,930 +390 Hover/Click
Mar24 230815 279.06 280.01 275.33 276.77 -2.91 3,643 16,463 +42 Hover/Click
Apr24 230815 273.37 274.25 271.15 272.04 -2.47 1,573 10,871 +73 Hover/Click
May24 230815 270.00 270.48 267.39 268.70 -2.29 989 5,071 +51 Hover/Click
Jun24 230815 267.44 268.88 264.74 266.19 -2.11 2,148 15,202 -322 Hover/Click
Jul24 230815 265.44 265.44 264.88 265.44 -1.95 207 2,792 -7 Hover/Click
Aug24 230815 264.50 264.91 263.55 264.91 -1.84 172 1,536 +13 Hover/Click
Sep24 230815 266.10 266.75 263.08 264.37 -1.88 279 6,161 +90 Hover/Click
Oct24 230815 262.00 263.49 262.00 263.49 -1.89 138 987 +29 Hover/Click
Total Volume and Open Interest 153,566 335,259 +7,478  
RBOB Gasoline(NYM) Weekly Monthly
Sep23 230815 290.54 293.18 283.88 284.76 -5.86 54,826 86,091 -4,987 Hover/Click
Oct23 230815 265.31 267.89 260.39 261.16 -4.80 55,568 94,352 +7,681 Hover/Click
Nov23 230815 252.98 255.15 248.80 249.64 -3.50 23,832 59,241 +3,236 Hover/Click
Dec23 230815 242.44 245.10 239.54 240.46 -2.60 15,070 47,576 +534 Hover/Click
Jan24 230815 238.10 239.85 234.53 235.59 -2.30 4,120 31,907 +406 Hover/Click
Feb24 230815 235.87 238.38 233.19 234.35 -2.22 2,015 13,267 -11 Hover/Click
Mar24 230815 236.43 238.12 233.71 234.90 -2.27 1,775 14,748 -94 Hover/Click
Apr24 230815 254.85 256.32 252.35 253.51 -2.49 688 7,155 +114 Hover/Click
May24 230815 254.39 255.52 251.89 252.81 -2.48 357 2,630 +69 Hover/Click
Jun24 230815 252.01 253.91 249.63 250.75 -2.31 748 8,687 +61 Hover/Click
Total Volume and Open Interest 159,534 373,065 +7,021  
e-miNY RBOB Gasoline(NYM)
Sep23 230815 284.76 284.76 284.76 284.76 -5.86 0 2 +0  
Oct23 230815 261.16 261.16 261.16 261.16 -4.80        
Nov23 230815 249.64 249.64 249.64 249.64 -3.50        
Dec23 230815 240.46 240.46 240.46 240.46 -2.60        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Sep23 230815 2.810 2.863 2.647 2.659 -0.136 93,502 145,306 -6,640 Hover/Click
Oct23 230815 2.913 2.961 2.765 2.781 -0.117 64,161 136,493 +6,012 Hover/Click
Nov23 230815 3.382 3.432 3.270 3.287 -0.077 42,376 188,075 +2,714 Hover/Click
Dec23 230815 3.859 3.902 3.762 3.790 -0.055 17,496 71,443 +2,730 Hover/Click
Jan24 230815 4.054 4.090 3.965 3.994 -0.047 20,753 93,142 +701 Hover/Click
Feb24 230815 3.962 3.993 3.879 3.915 -0.031 6,511 37,335 +274 Hover/Click
Mar24 230815 3.627 3.650 3.538 3.601 -0.006 10,202 74,284 -69 Hover/Click
Apr24 230815 3.288 3.292 3.197 3.272 +0.011 10,835 70,625 -22 Hover/Click
May24 230815 3.262 3.269 3.181 3.253 +0.009 6,536 40,941 -270 Hover/Click
Jun24 230815 3.340 3.346 3.265 3.333 +0.008 1,596 18,701 +405 Hover/Click
Jul24 230815 3.435 3.438 3.361 3.425 +0.007 1,801 18,782 -43 Hover/Click
Aug24 230815 3.465 3.473 3.397 3.459 +0.004 1,564 15,853 +40 Hover/Click
Sep24 230815 3.455 3.461 3.387 3.442 +0.001 1,752 18,652 +479 Hover/Click
Oct24 230815 3.540 3.546 3.472 3.526 unch 2,197 43,764 +301 Hover/Click
Nov24 230815 3.906 3.906 3.838 3.898 +0.012 1,381 14,439 +418 Hover/Click
Dec24 230815 4.319 4.348 4.291 4.340 +0.020 1,066 17,772 -249 Hover/Click
Total Volume and Open Interest 289,405 1,171,188 +5,886  
Brent Crude Oil(ICE) Weekly Monthly
Oct23 230815 86.12 86.68 84.29 84.89 -1.32 267,094 396,861 -10,199 Hover/Click
Nov23 230815 85.39 85.95 83.70 84.28 -1.23 174,495 422,533 +7,432 Hover/Click
Dec23 230815 84.80 85.35 83.22 83.77 -1.17 149,672 341,251 +8,130 Hover/Click
Jan24 230815 84.30 84.85 82.80 83.33 -1.12 55,583 139,217 +685 Hover/Click
Feb24 230815 83.85 84.38 82.40 82.92 -1.07 28,848 119,573 +761 Hover/Click
Mar24 230815 83.41 83.91 82.00 82.51 -1.03 29,750 116,888 +1,134 Hover/Click
Apr24 230815 83.12 83.50 81.61 82.11 -1.01 7,304 38,542 +529 Hover/Click
May24 230815 82.63 83.10 81.26 81.73 -0.99 5,043 42,235 +1,217 Hover/Click
Jun24 230815 82.20 82.69 80.86 81.35 -0.97 22,724 116,812 +430 Hover/Click
Jul24 230815 81.89 82.30 80.58 80.97 -0.95 3,553 26,403 +34 Hover/Click
Aug24 230815 81.63 81.76 80.18 80.60 -0.92 3,157 22,875 -963 Hover/Click
Sep24 230815 80.96 81.47 79.78 80.23 -0.90 2,750 33,595 +85 Hover/Click
Oct24 230815 79.88 79.88 79.88 79.88 -0.88 1,050 17,068 -109 Hover/Click
Nov24 230815 79.52 79.52 79.52 79.52 -0.86 465 16,279 +74 Hover/Click
Total Volume and Open Interest 784,544 2,223,910 +12,172  
Gas Oil(ICE) Weekly Monthly
Sep23 230815 896.00 901.50 876.00 883.00 -16.75 73,211 153,000 -5,368 Hover/Click
Oct23 230815 884.00 890.25 866.00 872.75 -15.50 69,280 124,992 +2,768 Hover/Click
Nov23 230815 862.75 868.00 846.25 852.50 -14.25 34,540 72,915 +4,425 Hover/Click
Dec23 230815 839.00 843.75 822.75 828.75 -14.25 44,824 111,290 +2,505 Hover/Click
Jan24 230815 825.50 830.50 811.00 817.00 -13.25 10,697 33,771 -468 Hover/Click
Feb24 230815 815.25 820.25 802.50 807.75 -12.25 7,479 32,561 +870 Hover/Click
Mar24 230815 805.75 810.50 794.00 799.25 -11.00 5,336 40,435 -354 Hover/Click
Apr24 230815 800.25 800.25 786.50 791.00 -9.75 1,808 16,925 +185 Hover/Click
May24 230815 793.00 793.00 780.00 784.50 -8.50 1,218 14,106 -41 Hover/Click
Jun24 230815 782.25 788.00 773.00 777.75 -7.75 4,611 38,047 -287 Hover/Click
Total Volume and Open Interest 256,817 714,371 +4,222  
WTI Crude Oil(ICE) Weekly Monthly
Sep23 230815 82.66 82.91 80.41 80.99 -1.52 30,199 58,200 -666 Hover/Click
Oct23 230815 81.85 82.32 79.98 80.50 -1.42 41,107 90,299 +277 Hover/Click
Nov23 230815 81.47 81.70 79.55 80.05 -1.32 31,029 44,214 +786 Hover/Click
Dec23 230815 80.84 80.93 79.15 79.61 -1.25 28,817 118,080 -34 Hover/Click
Jan24 230815 80.40 80.40 78.71 79.17 -1.19 9,476 16,821 +183 Hover/Click
Feb24 230815 79.78 79.78 78.46 78.72 -1.15 3,454 11,139 +96 Hover/Click
Mar24 230815 78.92 78.92 78.00 78.29 -1.10 2,682 16,068 +272 Hover/Click
Apr24 230815 78.43 78.43 77.57 77.85 -1.08 874 7,674 -12 Hover/Click
May24 230815 78.00 78.00 77.43 77.43 -1.04 850 4,974 -26 Hover/Click
Jun24 230815 77.61 77.61 76.63 77.01 -1.00 4,279 44,133 +509 Hover/Click
Jul24 230815 76.74 76.74 76.57 76.57 -0.96 761 6,492 +626 Hover/Click
Aug24 230815 76.13 76.13 76.13 76.13 -0.94 632 5,538 +541 Hover/Click
Sep24 230815 75.72 75.72 75.72 75.72 -0.92 751 12,295 +520 Hover/Click
Oct24 230815 75.33 75.33 75.33 75.33 -0.89 600 3,223 +525 Hover/Click
Nov24 230815 74.96 74.96 74.96 74.96 -0.88 600 4,430 +600 Hover/Click
Dec24 230815 75.12 75.12 74.27 74.61 -0.86 3,268 47,014 +488 Hover/Click
Total Volume and Open Interest 160,752 541,996 +5,073  
US Dollar Index(ICE) Weekly Monthly
Sep23 230815 103.005 103.160 102.680 103.095 +0.037 16,466 26,769 -364 Hover/Click
Dec23 230815 102.705 102.800 102.355 102.775 +0.063 162 731 +34 Hover/Click
Mar24 230815 102.040 102.375 102.040 102.375 +0.063 6 8 +4 Hover/Click
Total Volume and Open Interest 16,634 27,509 -326  
Australian Dollar(CME) Weekly Monthly
Sep23 230815 64.94 65.29 64.58 64.69 -0.18 81,635 192,602 +6,783 Hover/Click
Dec23 230815 65.14 65.49 64.79 64.90 -0.17 765 3,023 +546 Hover/Click
Mar24 230815 65.42 65.42 65.08 65.08 -0.17 0 106 +0 Hover/Click
Total Volume and Open Interest 82,477 195,865 +6,817  
British Pound(CME) Weekly Monthly
Sep23 230815 126.93 127.55 126.78 127.08 +0.30 90,413 199,391 +3,065 Hover/Click
Dec23 230815 126.85 127.52 126.79 127.05 +0.27 171 11,220 +14 Hover/Click
Mar24 230815 127.20 127.42 126.93 126.97 +0.23 23 217 -23 Hover/Click
Total Volume and Open Interest 90,695 211,455 +2,584  
Canadian Dollar(CME) Weekly Monthly
Sep23 230815 74.31 74.44 74.10 74.14 -0.13 58,721 148,199 +4,150 Hover/Click
Dec23 230815 74.41 74.52 74.18 74.23 -0.13 353 4,315 -241 Hover/Click
Mar24 230815 74.31 74.58 74.31 74.31 -0.14 0 353 +0 Hover/Click
Jun24 230815 74.34 74.60 74.32 74.34 -0.15 0 87 +0 Hover/Click
Total Volume and Open Interest 59,145 153,621 +3,951  
Japanese Yen(CME) Weekly Monthly
Sep23 230815 69.07 69.28 68.92 69.02 -0.08 108,267 242,800 +3,467 Hover/Click
Dec23 230815 70.13 70.29 69.93 70.03 -0.08 701 3,314 +86 Hover/Click
Mar24 230815 71.24 71.26 71.07 71.10 -0.09 45 103 +32 Hover/Click
Total Volume and Open Interest 109,088 246,461 +3,195  
Swiss Franc(CME) Weekly Monthly
Sep23 230815 114.26 114.78 114.09 114.21 +0.02 16,504 41,201 +372 Hover/Click
Dec23 230815 115.40 115.88 115.24 115.34 +0.03 36 834 -3 Hover/Click
Mar24 230815 116.54 117.05 116.49 116.54 +0.03 1 126 -1 Hover/Click
Total Volume and Open Interest 16,544 42,330 +371  
EuroFX(CME) Weekly Monthly
Sep23 230815 109.24 109.71 109.14 109.22 -0.01 173,926 743,160 -1,484 Hover/Click
Dec23 230815 109.73 110.17 109.62 109.70 unch 1,799 9,494 +237 Hover/Click
Mar24 230815 110.23 110.47 110.22 110.23 -0.02 33 1,826 +7 Hover/Click
Total Volume and Open Interest 176,437 760,026 -1,659  
Mexican Peso(CME) Weekly Monthly
Sep23 230815 582.50 583.38 578.00 581.13 -1.38 33,430 225,962 +847 Hover/Click
Dec23 230815 569.13 573.38 568.75 571.25 -1.50 73 3,024 -67 Hover/Click
Total Volume and Open Interest 33,503 228,997 +774  
Brazilian Real(CME) Weekly Monthly
Sep23 230815 200.85 201.60 199.15 199.70 -1.10 11,531 42,606 -970 Hover/Click
Oct23 230815 200.55 200.55 198.55 198.85 -1.10 753 771 +401  
Nov23 230815 198.00 198.00 197.80 198.00 -1.10 0 5 +0  
Dec23 230815 197.40 197.40 197.40 197.40 -1.05 1 3 +1 Hover/Click
Total Volume and Open Interest 12,285 43,385 -568  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230815 120~180 120~230 119~140 120~030 -0~190 272,514 1,327,251 +5,642 Hover/Click
Dec23 230815 120~250 120~290 119~210 120~100 -0~190 7,369 37,503 +5,520 Hover/Click
Mar24 230815 120~120 120~120 120~120 120~120 -0~190 0 3 +0 Hover/Click
Total Volume and Open Interest 279,883 1,364,757 +11,162  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230815 109~290 110~070 109~115 109~245 -0~075 1,309,141 4,789,282 -33,756 Hover/Click
Dec23 230815 110~135 110~225 109~260 110~080 -0~080 25,286 59,515 +9,384 Hover/Click
Mar24 230815 110~265 110~265 110~265 110~265 -0~085 2 11 +1 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230815 106~010 106~092 105~214 105~312 -0~030 1,016,762 5,628,803 -21,476 Hover/Click
Dec23 230815 106~182 106~260 106~054 106~156 -0~034 42,332 119,820 +24,324 Hover/Click
Mar24 230815 107~042 107~042 107~042 107~042 -0~034       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230815 101~106 101~142 101~072 101~112 +0~004 459,425 3,762,387 -11,839 Hover/Click
Dec23 230815 101~251 101~286 101~211 101~254 +0~003 8,357 30,366 +4,209 Hover/Click
Mar24 230815 102~134 102~134 102~134 102~134 +0~003 0 2 +0 Hover/Click
Total Volume and Open Interest 467,782 3,792,755 -7,630  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230815 94.585 94.595 94.577 94.590 +0.002 273,294 1,083,373 -8,116  
Dec23 230815 94.590 94.620 94.580 94.605 +0.020 334,500 1,282,272 +400  
Mar24 230815 94.775 94.825 94.745 94.790 +0.015 269,477 900,415 +4,530  
Jun24 230815 95.080 95.145 95.025 95.095 +0.010 257,690 826,622 +297  
Sep24 230815 95.445 95.520 95.365 95.455 +0.005 211,919 760,434 -996  
Dec24 230815 95.760 95.845 95.665 95.765 unch 272,442 739,079 -1,011  
Mar25 230815 95.985 96.075 95.895 95.985 -0.010 175,875 532,562 -2,955  
Jun25 230815 96.135 96.220 96.040 96.125 -0.015 155,135 619,328 +5,244  
Sep25 230815 96.200 96.290 96.110 96.190 -0.025 115,233 473,356 +8,409  
Dec25 230815 96.245 96.325 96.145 96.220 -0.035 133,208 432,316 +14,324  
Mar26 230815 96.285 96.355 96.180 96.245 -0.045 83,900 270,834 +10,443  
Jun26 230815 96.310 96.380 96.205 96.270 -0.050 82,017 222,433 +9,037  
Sep26 230815 96.335 96.395 96.225 96.290 -0.050 36,365 150,205 -2,176  
Dec26 230815 96.340 96.400 96.235 96.295 -0.055 31,694 179,654 -337  
Mar27 230815 96.340 96.390 96.235 96.295 -0.055 29,447 132,302 -457  
Jun27 230815 96.330 96.375 96.225 96.280 -0.060 32,046 138,183 +2,117  
Sep27 230815 96.310 96.350 96.210 96.265 -0.055 24,118 87,619 +98  
Dec27 230815 96.285 96.320 96.180 96.235 -0.060 33,347 136,918 -12  
Total Volume and Open Interest 306,107 1,531,630 +15,317  
Ultra T-Bond(CBOT)
Sep23 230815 126~13 126~15 124~29 125~27 -0~22 193,059 1,557,995 -383  
Dec23 230815 127~27 128~00 126~17 127~14 -0~24 9,990 24,362 +5,916  
Mar24 230815 128~20 128~20 128~20 128~20 -0~24        
Total Volume and Open Interest 203,049 1,582,357 +5,533  
Ultra 10-Yr T-Note(CBOT)
Sep23 230815 114~210 114~300 113~290 114~130 -0~115 352,426 1,834,641 +3,598  
Dec23 230815 115~060 115~155 114~155 114~315 -0~115 1,606 6,733 +1,558  
Mar24 230815 114~245 114~245 114~245 114~245 -0~115        
Total Volume and Open Interest 354,032 1,841,374 +5,156  
30 Day Federal Funds(CBOT)
Aug23 230815 94.673 94.673 94.670 94.670 unch 8,049 388,700 -819  
Sep23 230815 94.660 94.665 94.660 94.660 unch 4,870 104,017 -929  
Oct23 230815 94.640 94.645 94.635 94.645 +0.005 27,604 370,123 +1,837  
Nov23 230815 94.570 94.580 94.560 94.575 +0.005 27,289 219,806 -2,670  
Dec23 230815 94.580 94.595 94.565 94.585 +0.010 8,382 81,057 +60  
Jan24 230815 94.590 94.605 94.575 94.600 +0.015 32,867 147,366 -4,772  
Total Volume and Open Interest 147,755 1,515,264 -4,705  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230815 146.83 146.83 146.47 146.47 -0.14 717 16,701 -282 Hover/Click
Dec23 230815 145.98 145.98 145.98 145.98 -0.14 0 7 +0 Hover/Click
Mar24 230815 145.98 145.98 145.98 145.98 -0.14       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Sep23 230815 130.04 130.42 127.96 129.32 -0.98 43,683 199,394 -1,119  
Dec23 230815 129.82 129.82 128.32 129.24 -0.98 343 9,923 +293  
Mar24 230815 129.22 129.22 129.22 129.22 -0.58 0 3 +0  
Total Volume and Open Interest 44,026 209,320 -826  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230815 131.14 131.26 130.14 130.83 -0.44 389,569 1,188,475 -24,398 Hover/Click
Dec23 230815 130.60 130.60 129.72 130.28 -0.44 770 7,898 +384 Hover/Click
Mar24 230815 130.53 130.53 130.53 130.53 -0.22       Hover/Click
Total Volume and Open Interest 390,339 1,196,373 -24,014  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230815 115.23 115.26 114.71 115.07 -0.19 329,624 1,213,074 -10,333 Hover/Click
Dec23 230815 116.04 116.30 116.00 116.27 -0.22 215 3,987 +202 Hover/Click
Mar24 230815 115.77 115.77 115.77 115.77 -0.49 0 1 +0 Hover/Click
Total Volume and Open Interest 329,839 1,217,062 -10,131  
Euro-Schatz(EUREX)
Sep23 230815 104.94 104.95 104.76 104.89 -0.06 262,206 1,829,949 -18,067  
Dec23 230815 105.26 105.26 105.14 105.21 -0.08 106 1,561 +106  
Mar24 230815 105.43 105.43 105.43 105.43 +0.65        
Total Volume and Open Interest 262,312 1,831,510 -17,961  
3-Mth Euribor(EUREX)
Sep23 230815 96.125 96.125 96.125 96.125 -0.010 0 69 +0  
Dec23 230815 96.065 96.065 96.065 96.065 -0.010 0 19 +0  
Mar24 230815 96.110 96.110 96.110 96.110 -0.025 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230815 92~23 93~00 92~04 92~26 -0~12 130,579 501,833 +2,288 Hover/Click
Dec23 230815 93~05 93~05 92~13 93~01 -0~10 212 2,919 +156 Hover/Click
Total Volume and Open Interest 130,791 504,752 +2,444  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep23 230815 96.130 96.135 96.085 96.120 -0.010 111,686 553,001 +14,675  
Dec23 230815 96.070 96.075 96.010 96.065 -0.005 100,344 548,507 +9,624  
Mar24 230815 96.130 96.130 96.045 96.110 -0.020 94,204 497,536 -1,980  
Total Volume and Open Interest 629,658 3,637,301 -72,918  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230815 95.77 95.81 95.76 95.78 unch 18,355 223,880 -3,793  
Dec23 230815 95.63 95.67 95.59 95.63 -0.01 24,036 201,095 +2,635  
Mar24 230815 95.58 95.61 95.53 95.57 -0.02 13,505 142,486 +1,483  
Jun24 230815 95.60 95.63 95.52 95.58 -0.03 12,681 123,992 +3,564  
Sep24 230815 95.69 95.69 95.60 95.65 -0.04 9,493 90,625 +1,358  
Dec24 230815 95.80 95.82 95.71 95.77 -0.05 8,988 68,361 +930  
Mar25 230815 95.91 95.93 95.82 95.87 -0.06 7,143 38,389 +835  
Jun25 230815 96.02 96.02 95.92 95.96 -0.06 4,182 31,566 +1,045  
Sep25 230815 96.07 96.07 95.98 96.01 -0.07 61 1,392 +6  
Dec25 230815 96.00 96.04 96.00 96.04 -0.07 4 1,068 +0  
Total Volume and Open Interest 98,558 923,998 +8,019  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230815 95.80 95.82 95.73 95.75 -0.06 129,949 1,013,656 -1,019  
Dec23 230815 95.75 95.75 95.75 95.75 -0.06        
Total Volume and Open Interest 129,949 1,013,656 -1,019  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230815 96.09 96.11 96.00 96.04 -0.06 121,506 747,306 +6,952  
Dec23 230815 96.04 96.04 96.04 96.04 -0.06        
Total Volume and Open Interest 121,506 747,306 +6,952  
Gold(CMX) Weekly Monthly
Aug23 230815 1906.0 1907.7 1895.0 1902.5 -8.1 46 103 +13 Hover/Click
Oct23 230815 1920.0 1925.2 1909.0 1916.5 -8.7 5,672 33,152 -289 Hover/Click
Dec23 230815 1939.4 1944.3 1927.5 1935.2 -8.8 120,983 368,316 +95 Hover/Click
Feb24 230815 1958.1 1964.0 1948.3 1955.1 -8.8 889 14,583 +152 Hover/Click
Apr24 230815 1976.2 1982.8 1968.0 1974.1 -8.9 331 7,480 +65 Hover/Click
Jun24 230815 1993.9 2001.1 1985.5 1993.1 -8.9 200 2,730 +46 Hover/Click
Aug24 230815 2010.0 2011.4 2009.6 2011.4 -8.6 64 1,100 +14 Hover/Click
Oct24 230815 2028.9 2028.9 2028.9 2028.9 -8.4 20 73 +6 Hover/Click
Dec24 230815 2047.0 2047.5 2039.9 2046.5 -7.8 19 782 -7 Hover/Click
Feb25 230815 2062.7 2062.7 2062.7 2062.7 -7.8 0 2 +0 Hover/Click
Apr25 230815 2078.5 2078.5 2078.5 2078.5 -7.8 0 2 +0 Hover/Click
Jun25 230815 2093.2 2093.2 2093.2 2093.2 -7.8 0 290 +0 Hover/Click
Total Volume and Open Interest 128,833 431,384 +197  
Silver(CMX) Weekly Monthly
Sep23 230815 2265.0 2277.0 2226.5 2265.6 -5.2 53,770 62,218 -5,273 Hover/Click
Dec23 230815 2298.5 2308.0 2258.5 2297.3 -6.1 12,856 68,513 +2,225 Hover/Click
Mar24 230815 2337.5 2341.5 2294.5 2331.7 -6.7 1,356 4,215 +582 Hover/Click
May24 230815 2325.0 2358.0 2325.0 2355.7 -7.1 216 1,688 +91 Hover/Click
Jul24 230815 2373.5 2378.4 2373.5 2378.4 -6.7 62 569 +13 Hover/Click
Sep24 230815 2401.8 2401.8 2401.8 2401.8 -7.2 12 142 +7 Hover/Click
Dec24 230815 2432.2 2432.2 2432.2 2432.2 -7.1 12 27 +5 Hover/Click
Total Volume and Open Interest 68,475 138,118 -2,276  
Platinum(NYMEX) Weekly Monthly
Oct23 230815 904.6 906.2 882.6 892.2 -14.6 18,169 75,429 +868 Hover/Click
Jan24 230815 910.6 912.0 890.0 899.1 -14.1 231 6,044 +7 Hover/Click
Apr24 230815 917.2 919.4 899.5 906.9 -13.7 65 646 +13 Hover/Click
Jul24 230815 907.0 913.6 907.0 913.6 -13.6 4 43 +1 Hover/Click
Total Volume and Open Interest 18,470 82,187 +889  
Palladium(NYMEX) Weekly Monthly
Sep23 230815 1269.50 1272.00 1233.00 1238.60 -34.30 3,287 13,310 -372 Hover/Click
Dec23 230815 1276.50 1277.00 1239.00 1244.90 -34.80 630 6,864 +250 Hover/Click
Mar24 230815 1267.50 1267.50 1256.90 1256.90 -33.30 7 37 +0 Hover/Click
Total Volume and Open Interest 3,924 20,215 -122  
Copper(CMX) Weekly Monthly
Sep23 230815 372.70 374.90 365.60 366.75 -5.80 73,506 80,280 -7,946 Hover/Click
Dec23 230815 375.85 378.10 369.30 370.55 -5.30 26,717 94,810 +1,395 Hover/Click
Mar24 230815 377.75 379.35 371.75 372.85 -5.15 5,656 31,841 +853 Hover/Click
May24 230815 373.25 380.95 373.25 374.30 -4.90 1,169 8,219 +35 Hover/Click
Jul24 230815 376.40 376.40 374.70 375.40 -4.65 63 1,230 +22 Hover/Click
Total Volume and Open Interest 108,156 223,463 -5,589  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230815 35347 35413 34957 35007 -364 131,739 102,953 -239 Hover/Click
Dec23 230815 35670 35731 35290 35337 -363 340 752 +110 Hover/Click
Mar24 230815 35725 35964 35650 35650 -265 0 14 +0 Hover/Click
Jun24 230815 35648 35648 35648 35648 -357 0 2 +0 Hover/Click
Total Volume and Open Interest 132,079 103,721 -129  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep23 230815 35356 35413 34958 35007 -364 72,960 19,919 -536 Hover/Click
Dec23 230815 35670 35734 35290 35337 -363 423 1,011 +35 Hover/Click
Mar24 230815 35650 35941 35650 35650 -265 0 13 +0 Hover/Click
Jun24 230815 35648 35648 35648 35648 -357 0 1 +0 Hover/Click
Total Volume and Open Interest 73,383 20,944 -501  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230815 4505.75 4517.75 4447.00 4454.00 -52.00 1,277,132 2,195,451 -1,103 Hover/Click
Dec23 230815 4555.50 4567.00 4496.00 4503.00 -52.75 1,743 31,762 +227 Hover/Click
Mar24 230815 4614.00 4619.25 4548.75 4555.00 -53.00 51 2,289 +15 Hover/Click
Jun24 230815 4607.00 4607.00 4607.00 4607.00 -53.50 1 1,308 +0 Hover/Click
Total Volume and Open Interest 1,278,927 2,233,009 -861  
e-Micro S&P 500(CME) Weekly Monthly
Sep23 230815 4506.00 4517.75 4447.00 4454.00 -52.00 819,398 255,320 +4,115 Hover/Click
Dec23 230815 4555.25 4568.00 4495.75 4503.00 -52.75 2,262 3,778 +55 Hover/Click
Mar24 230815 4610.50 4618.00 4549.00 4555.00 -53.00 35 340 +15 Hover/Click
Jun24 230815 4607.00 4607.00 4607.00 4607.00 -53.50 0 61 +0 Hover/Click
Total Volume and Open Interest 821,695 259,504 +4,185  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230815 15279.00 15335.00 15074.75 15106.50 -163.75 554,628 260,354 +1,166 Hover/Click
Dec23 230815 15461.00 15525.75 15268.25 15296.50 -165.75 2,736 9,750 +25 Hover/Click
Mar24 230815 15702.75 15718.50 15474.75 15497.75 -165.50 21 243 +3 Hover/Click
Total Volume and Open Interest 557,385 270,473 +1,194  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep23 230815 15281.75 15335.00 15076.00 15106.50 -163.75 1,044,116 133,069 +3,868 Hover/Click
Dec23 230815 15466.00 15526.00 15267.75 15296.50 -165.75 3,798 4,572 +374 Hover/Click
Mar24 230815 15608.00 15718.50 15475.00 15497.75 -165.50 78 112 -3 Hover/Click
Total Volume and Open Interest 1,047,992 137,792 +4,239  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230815 2675.80 2679.00 2635.70 2638.00 -36.70 9,242 39,966 +585 Hover/Click
Dec23 230815 2655.70 2696.00 2655.70 2655.70 -37.30       Hover/Click
Mar24 230815 2675.40 2675.40 2675.40 2675.40 -35.50       Hover/Click
Total Volume and Open Interest 9,242 39,966 +585  
Volatility Index(CBOE)
Aug23 230815 14.90 16.55 14.60 16.17 +1.32 77,338 60,667 -10,037  
Sep23 230815 16.80 17.90 16.55 17.70 +0.92 79,749 190,620 +13,783  
Oct23 230815 17.62 18.55 17.45 18.30 +0.70 30,263 57,013 +3,624  
Nov23 230815 18.05 18.90 17.90 18.67 +0.66 12,157 28,043 +2,308  
Total Volume and Open Interest 218,826 404,395 +13,598  
S & P 600(CME)
Sep23 230815 1227.60 1244.50 1227.60 1227.60 -13.90 0 539 +0  
Dec23 230815 1240.80 1240.80 1240.80 1240.80 -13.90        
Total Volume and Open Interest 0 539 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230815 1930.00 1933.90 1900.80 1902.40 -25.70 176,572 523,238 +5,657 Hover/Click
Dec23 230815 1951.00 1953.30 1920.80 1921.90 -26.10 156 2,490 +58 Hover/Click
Mar24 230815 1940.60 1968.40 1940.60 1940.60 -24.40 0 18 +0 Hover/Click
Total Volume and Open Interest 176,728 525,746 +5,715  
e-Micro Russell 2000(CME) Weekly Monthly
Sep23 230815 1929.00 1934.00 1900.80 1902.40 -25.70 53,824 21,403 -908 Hover/Click
Dec23 230815 1948.90 1953.00 1920.80 1921.90 -26.10 166 403 +10 Hover/Click
Mar24 230815 1946.90 1950.00 1940.60 1940.60 -24.40 1 3 +0 Hover/Click
Total Volume and Open Interest 53,991 21,812 -898  
Nikkei 225(CME)
Sep23 230815 32310 32415 31900 31950 -365 5,597 16,738 +252  
Dec23 230815 32180 32235 31760 31815 -360 56 54 -1  
Total Volume and Open Interest 5,653 16,792 +251  
Nikkei 225(SGX) Weekly Monthly
Sep23 230815 32135 32390 32065 32250 +140 38,440 134,917 +1,474  
Dec23 230815 32040 32045 32010 32025 +145 45 9,541 +1  
Mar24 230815 31960 31960 31960 31960 +145 0 581 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Sep23 230815 32190 32390 32065 32250 +160 1,361,228 453,712 +3,803  
Dec23 230815 31955 32160 31835 31990 +120 76,094 22,590 +2,279  
Mar24 230815 31850 32090 31780 31950 +160 2,536 4,193 +169  
Total Volume and Open Interest 1,461,099 526,304 -97,560  
Nikkei 225(JPX)
Sep23 230815 32190 32390 32070 32250 +160 79,027 207,822 -5,469  
Dec23 230815 31930 32160 31850 31990 +120 926 44,745 -128  
Mar24 230815 31850 32030 31850 31950 +160 23 6,605 +504  
Total Volume and Open Interest 79,983 307,229 -4,995  
Nikkei 225(CME) Yen
Sep23 230815 32280 32385 31880 31940 -355 22,304 51,192 +281  
Dec23 230815 31710 32135 31670 31710 -355 34 259 +24  
Mar24 230815 31660 31660 31660 31660 -355        
Total Volume and Open Interest 22,338 51,452 +305  
Nikkei 225(CME) e-Mini Yen
Sep23 230815 31940 31940 31940 31940 -355        
Dec23 230815 31710 31710 31710 31710 -355        
Mar24 230815 31660 31660 31660 31660 -355        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug23 230815 7373.5 7386.5 7238.5 7271.0 -82.5 82,131 183,031 -2,465  
Sep23 230815 7398.5 7408.5 7259.5 7292.0 -83.0 42,137 14,504 +8,004  
Oct23 230815 7312.5 7312.5 7312.5 7312.5 -82.5        
Dec23 230815 7359.0 7359.0 7346.5 7346.5 -82.5 0 20 +0  
Mar24 230815 7414.0 7414.0 7414.0 7414.0 -82.5        
Jun24 230815 7319.0 7319.0 7319.0 7319.0 -82.5        
Total Volume and Open Interest 124,268 197,556 +5,539  
Hang Seng Index(HKFE) Weekly Monthly
Aug23 230815 18720 18751 18502 18535 -194 138,398 100,364 +3,955  
Sep23 230815 18680 18730 18495 18513 -199 1,899 10,801 +488  
Oct23 230815 18614 18614 18614 18614 -195 1,105 1,104 +1,101  
Total Volume and Open Interest 141,480 123,965 +5,561  
DAX(EUREX) Weekly Monthly
Sep23 230815 15987.0 16017.0 15753.0 15817.0 -133.0 46,823 62,856 -2,151  
Dec23 230815 16007.0 16007.0 15923.0 15968.0 -135.0 13 101 +1  
Mar24 230815 15770.0 16134.0 15770.0 16134.0 -135.0 0 8 +0  
Total Volume and Open Interest 46,836 62,965 -2,150  
Mini-DAX(EUREX)
Sep23 230815 15986.0 16017.0 15753.0 15817.0 -133.0 38,023 11,358 -1,072  
Dec23 230815 16040.0 16040.0 15912.0 15968.0 -135.0 23 95 -2  
Mar24 230815 16134.0 16134.0 16134.0 16134.0 -135.0 0 3 +0  
Total Volume and Open Interest 38,046 11,456 -1,074  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230815 4356 4365 4276 4297 -44 531,047 2,829,032 -76,974  
Dec23 230815 4370 4388 4313 4326 -44 113 85,854 +7  
Mar24 230815 4358 4358 4358 4358 -44 0 14,396 +0  
Total Volume and Open Interest 531,160 2,945,493 -76,967  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230815 11149 11149 10970 11000 -123 14,566 133,594 -11  
Dec23 230815 11172 11172 11016 11036 -123 36 744 +6  
Mar24 230815 10984 10984 10984 10984 -129 0 99 +0  
Total Volume and Open Interest 14,602 134,437 -5  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230815 7531.00 7535.50 7377.50 7394.50 -116.00 78,276 543,082 -1,505  
Dec23 230815 7540.00 7540.00 7452.00 7456.50 -113.50 7 871 +0  
Mar24 230815 7496.50 7496.50 7496.50 7496.50 -113.50 0 261 +0  
Total Volume and Open Interest 78,283 545,208 -1,505  
SPI 200(SFE) Weekly Monthly
Sep23 230815 7220.0 7266.0 7193.0 7243.0 +24.0 43,387 260,480 +2,232  
Dec23 230815 7288.0 7288.0 7288.0 7288.0 +22.0 0 496 +0  
Mar24 230815 7221.0 7221.0 7221.0 7221.0 +22.0        
Total Volume and Open Interest 43,653 261,383 +2,378  
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
Sep23 230815 577.75 585.00 577.20 578.45 -6.35 11 629 +6  
Oct23 230815 575.95 575.95 575.95 575.95 -6.35        
Nov23 230815 573.45 573.45 573.45 573.45          
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

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!