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 Fri August 18, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep23 230818 1338.00 1365.50 1337.75 1362.75 +26.00 12,549 28,171 -1,941 Hover/Click
Nov23 230818 1331.25 1355.50 1331.25 1353.25 +23.25 113,511 314,688 +2,485 Hover/Click
Jan24 230818 1342.00 1365.50 1341.25 1363.75 +23.00 28,225 77,426 +1,553 Hover/Click
Mar24 230818 1347.00 1368.25 1347.00 1366.75 +20.75 15,558 97,482 +1,116 Hover/Click
May24 230818 1350.25 1370.75 1350.25 1369.75 +19.00 11,838 71,964 +2,140 Hover/Click
Jul24 230818 1352.00 1370.75 1352.00 1369.75 +18.00 6,920 36,491 +1,040 Hover/Click
Aug24 230818 1337.00 1353.25 1337.00 1351.75 +16.00 1,789 2,014 +18 Hover/Click
Sep24 230818 1302.75 1316.00 1302.75 1312.75 +13.00 526 1,291 +83 Hover/Click
Nov24 230818 1282.50 1297.75 1282.50 1295.75 +12.00 1,941 22,102 +253 Hover/Click
Jan25 230818 1299.50 1301.75 1298.00 1300.75 +12.00 5 460 +3 Hover/Click
Mar25 230818 1288.25 1288.25 1288.25 1288.25 +12.00 0 37 +0 Hover/Click
May25 230818 1278.00 1283.00 1278.00 1283.00 +12.00 0 1,049 +0 Hover/Click
Jul25 230818 1284.75 1284.75 1284.75 1284.75 +12.00 0 94 +0 Hover/Click
Aug25 230818 1274.00 1274.00 1274.00 1274.00 +12.00       Hover/Click
Total Volume and Open Interest 192,868 653,638 +6,751  
Soybean Meal(CBOT) Weekly Monthly
Sep23 230818 400.40 405.00 399.00 403.90 +4.30 32,569 60,422 -4,091 Hover/Click
Oct23 230818 384.70 393.10 384.70 392.70 +8.10 28,263 68,794 +580 Hover/Click
Dec23 230818 380.70 389.40 380.60 389.00 +8.30 46,170 204,076 -424 Hover/Click
Jan24 230818 377.40 385.70 377.40 385.40 +8.00 11,381 59,789 -372 Hover/Click
Mar24 230818 371.80 379.40 371.80 379.10 +7.30 7,923 37,264 +28 Hover/Click
May24 230818 368.10 375.30 368.00 375.10 +7.00 4,790 29,578 +494 Hover/Click
Jul24 230818 369.70 375.60 369.50 375.40 +6.80 1,625 15,643 +78 Hover/Click
Aug24 230818 370.80 373.50 370.40 373.30 +6.80 275 2,992 +43 Hover/Click
Sep24 230818 368.60 370.50 367.60 369.90 +6.50 196 2,177 +43 Hover/Click
Oct24 230818 366.10 366.10 365.40 365.40 +6.10 90 1,596 -5 Hover/Click
Total Volume and Open Interest 133,475 486,017 -3,605  
Soybean Oil(CBOT) Weekly Monthly
Sep23 230818 67.76 68.48 67.52 68.29 +0.53 24,809 62,737 -3,297 Hover/Click
Oct23 230818 65.52 66.14 65.34 65.87 +0.37 26,060 54,571 -2,013 Hover/Click
Dec23 230818 63.77 64.42 63.53 64.09 +0.31 50,388 195,166 +1,439 Hover/Click
Jan24 230818 63.04 63.61 62.78 63.41 +0.37 11,011 60,418 +412 Hover/Click
Mar24 230818 62.36 62.89 62.09 62.69 +0.34 7,429 41,601 +557 Hover/Click
May24 230818 61.80 62.34 61.55 62.12 +0.32 5,006 28,812 +630 Hover/Click
Jul24 230818 61.30 61.70 60.94 61.50 +0.32 2,882 25,453 +260 Hover/Click
Aug24 230818 60.60 60.93 60.27 60.75 +0.31 713 2,884 +29 Hover/Click
Sep24 230818 59.98 60.15 59.50 59.98 +0.28 346 2,329 +34 Hover/Click
Oct24 230818 59.14 59.31 58.73 59.14 +0.25 726 1,988 +539 Hover/Click
Total Volume and Open Interest 130,668 484,455 -759  
Canola(WCE) Weekly Monthly
Nov23 230818 795.2 809.0 793.2 800.5 +5.3 19,461 140,352 +194 Hover/Click
Jan24 230818 801.2 814.9 799.3 806.2 +5.1 6,530 79,556 +1,240 Hover/Click
Mar24 230818 802.4 814.3 801.4 807.3 +4.4 1,337 20,534 -266 Hover/Click
May24 230818 801.7 811.7 799.8 804.7 +3.0 475 10,026 +51 Hover/Click
Jul24 230818 796.8 805.7 794.5 798.1 +2.0 304 3,805 +115 Hover/Click
Nov24 230818 760.0 767.3 760.0 761.9 +1.9 365 3,471 +287 Hover/Click
Total Volume and Open Interest 28,472 257,798 +1,621  
Corn(CBOT) Weekly Monthly
Sep23 230818 473.75 482.50 472.50 479.50 +6.50 69,172 222,480 -9,378 Hover/Click
Dec23 230818 486.00 495.00 484.75 493.00 +7.25 109,612 657,573 +6,818 Hover/Click
Mar24 230818 500.25 508.75 498.75 506.50 +6.75 22,760 183,492 +1,310 Hover/Click
May24 230818 508.50 516.75 507.00 514.25 +6.25 8,791 63,707 +635 Hover/Click
Jul24 230818 513.00 521.00 511.50 518.50 +5.75 7,852 81,386 +1,723 Hover/Click
Sep24 230818 507.50 512.00 504.75 510.00 +4.00 1,280 31,795 +71 Hover/Click
Dec24 230818 507.75 513.25 506.75 510.75 +2.50 3,803 64,140 +453 Hover/Click
Mar25 230818 520.00 523.25 517.75 521.00 +2.25 34 2,216 -1 Hover/Click
May25 230818 527.00 528.00 525.50 525.75 +2.00 1 112 +0 Hover/Click
Jul25 230818 526.75 528.75 526.75 526.75 +2.00 3 261 +3 Hover/Click
Total Volume and Open Interest 223,328 1,309,779 +1,641  
Wheat(CBOT) Weekly Monthly
Sep23 230818 589.00 615.75 588.50 613.25 +23.75 31,435 70,904 -4,271 Hover/Click
Dec23 230818 615.25 641.25 615.00 639.00 +23.75 44,109 192,033 +4,626 Hover/Click
Mar24 230818 642.00 665.50 640.75 662.75 +22.00 9,837 62,068 +479 Hover/Click
May24 230818 657.50 680.00 657.00 677.25 +20.75 4,945 24,912 +384 Hover/Click
Jul24 230818 671.75 686.00 670.00 683.25 +19.00 2,392 24,862 +48 Hover/Click
Sep24 230818 675.00 694.00 675.00 691.50 +17.25 762 3,804 +62 Hover/Click
Total Volume and Open Interest 94,208 387,214 +1,125  
Wheat(KCBT) Weekly Monthly
Sep23 230818 734.00 755.50 733.75 753.50 +20.50 12,445 30,167 -2,339 Hover/Click
Dec23 230818 743.00 762.50 742.00 760.75 +19.25 18,723 98,613 +3,299 Hover/Click
Mar24 230818 747.75 766.00 747.25 764.25 +18.00 5,218 37,291 +541 Hover/Click
May24 230818 750.25 768.00 750.25 766.25 +17.75 2,751 13,700 -85 Hover/Click
Jul24 230818 740.00 752.25 739.00 749.75 +14.50 547 6,660 -1 Hover/Click
Sep24 230818 743.50 754.00 743.25 751.75 +14.00 53 1,235 +8 Hover/Click
Dec24 230818 757.75 761.50 757.50 758.25 +11.75 30 1,004 +5 Hover/Click
Total Volume and Open Interest 39,771 188,841 +1,428  
Wheat(MGE) Weekly Monthly
Sep23 230818 787.75 803.25 786.00 802.75 +15.00 2,806 16,922 -1,184 Hover/Click
Dec23 230818 803.50 818.25 802.00 817.75 +14.25 4,957 25,474 +252 Hover/Click
Mar24 230818 813.75 827.75 813.50 826.75 +13.00 1,973 8,712 +640 Hover/Click
May24 230818 820.50 834.50 820.50 833.00 +12.50 499 1,322 +246 Hover/Click
Jul24 230818 829.00 835.00 829.00 835.00 +11.75 130 490 +66 Hover/Click
Sep24 230818 811.00 819.25 810.00 819.25 +11.00 1 421 +1 Hover/Click
Total Volume and Open Interest 10,366 53,494 +21  
Oats(CBOT) Weekly Monthly
Sep23 230818 442.25 442.50 435.00 438.50 +0.75 300 746 +106 Hover/Click
Dec23 230818 461.25 465.00 455.50 461.25 +1.50 657 2,996 -34 Hover/Click
Mar24 230818 470.75 472.25 470.50 472.25 -2.75 46 327 -24 Hover/Click
May24 230818 482.75 482.75 479.00 479.00 -1.00 14 104 +0 Hover/Click
Total Volume and Open Interest 1,017 4,238 +48  
Rough Rice(CBOT) Weekly Monthly
Sep23 230818 15.54 15.60 15.52 15.55 +0.01 792 5,493 -597 Hover/Click
Nov23 230818 15.80 15.86 15.80 15.84 +0.06 741 4,324 +589 Hover/Click
Jan24 230818 16.03 16.08 16.03 16.07 +0.08 10 206 +3 Hover/Click
Mar24 230818 16.25 16.30 16.25 16.28 +0.07 13 13 +8 Hover/Click
Total Volume and Open Interest 1,556 10,040 +3  
Live Cattle(CME) Weekly Monthly
Aug23 230818 178.000 178.750 177.485 178.535 +0.485 1,916 7,701 -1,225 Hover/Click
Oct23 230818 178.200 179.300 177.630 178.830 +0.500 20,536 131,040 -1,939 Hover/Click
Dec23 230818 182.435 183.450 181.935 183.185 +0.650 9,459 74,763 -937 Hover/Click
Feb24 230818 186.500 187.580 186.080 187.380 +0.750 5,460 37,323 -6 Hover/Click
Apr24 230818 189.250 190.400 188.850 190.200 +0.820 2,641 25,782 +258 Hover/Click
Jun24 230818 183.500 184.535 183.050 184.250 +0.700 1,635 17,548 +124 Hover/Click
Total Volume and Open Interest 42,489 301,608 -3,493  
Feeder Cattle(CME) Weekly Monthly
Aug23 230818 244.050 245.950 243.500 245.580 +1.295 2,726 5,876 -533 Hover/Click
Sep23 230818 246.785 248.830 245.880 248.535 +1.405 7,246 13,295 -1,109 Hover/Click
Oct23 230818 249.200 250.900 248.050 250.700 +1.370 7,240 17,597 +1,227 Hover/Click
Nov23 230818 250.185 251.650 248.935 251.435 +1.235 3,446 8,744 -263 Hover/Click
Jan24 230818 249.235 250.785 248.150 250.580 +1.130 1,126 6,772 +11 Hover/Click
Mar24 230818 250.380 252.300 249.785 252.200 +1.165 435 2,141 +30 Hover/Click
Apr24 230818 253.500 255.380 252.985 255.235 +1.135 158 1,182 +9 Hover/Click
Total Volume and Open Interest 22,513 56,920 -613  
Lean Hogs(CME) Weekly Monthly
Oct23 230818 79.830 82.350 79.830 82.130 +2.980 16,903 83,234 -1,505 Hover/Click
Dec23 230818 72.630 74.580 72.630 74.500 +2.500 6,612 56,951 -498 Hover/Click
Feb24 230818 77.030 78.680 77.030 78.600 +2.220 3,012 31,523 +158 Hover/Click
Apr24 230818 81.780 83.280 81.780 83.250 +1.870 1,132 17,264 +136 Hover/Click
May24 230818 86.700 87.380 86.230 87.280 +1.400 13 814 +1  
Jun24 230818 92.880 94.000 92.600 93.930 +1.450 527 8,264 +94 Hover/Click
Jul24 230818 93.100 94.250 92.780 94.050 +1.300 157 1,762 -32 Hover/Click
Aug24 230818 92.230 93.180 91.780 92.880 +1.150 79 840 +7 Hover/Click
Total Volume and Open Interest 28,513 201,714 -1,650  
Class III Milk(CME) Weekly Monthly
Aug23 230818 17.27 17.30 17.26 17.27 unch 93 4,978 -66 Hover/Click
Sep23 230818 17.88 18.56 17.87 18.49 +0.65 613 5,325 +60 Hover/Click
Oct23 230818 17.68 18.10 17.57 17.99 +0.36 402 3,170 +125 Hover/Click
Nov23 230818 17.92 18.22 17.86 18.18 +0.27 144 2,001 +40 Hover/Click
Dec23 230818 17.90 18.28 17.90 18.13 +0.20 51 1,730 +16 Hover/Click
Jan24 230818 18.00 18.30 17.92 18.20 +0.20 13 824 +2 Hover/Click
Feb24 230818 18.07 18.23 18.07 18.08 +0.03 4 723 +3 Hover/Click
Mar24 230818 18.12 18.26 18.12 18.17 -0.05 3 567 +2 Hover/Click
Apr24 230818 18.25 18.25 18.25 18.25 +0.12 11 380 +2 Hover/Click
May24 230818 18.25 18.25 18.25 18.25 +0.01 3 350 +2 Hover/Click
Jun24 230818 18.41 18.41 18.40 18.40 +0.13 3 420 +2 Hover/Click
Jul24 230818 18.49 18.49 18.49 18.49 unch 2 209 +2 Hover/Click
Aug24 230818 18.50 18.51 18.50 18.50 unch 2 255 +2 Hover/Click
Total Volume and Open Interest 1,352 21,584 +199  
Cocoa(ICE) Weekly Monthly
Sep23 230818 3410 3410 3354 3366 -47 3,819 12,318 -1,628 Hover/Click
Dec23 230818 3481 3484 3435 3449 -39 25,121 146,423 -91 Hover/Click
Mar24 230818 3472 3482 3435 3448 -36 7,464 67,556 +357 Hover/Click
May24 230818 3458 3464 3420 3434 -31 1,260 21,065 -18 Hover/Click
Jul24 230818 3430 3443 3403 3416 -26 523 15,286 +76 Hover/Click
Sep24 230818 3397 3410 3372 3387 -22 245 6,124 +32 Hover/Click
Dec24 230818 3356 3368 3331 3349 -19 232 2,143 +201 Hover/Click
Total Volume and Open Interest 38,669 271,396 -1,070  
Coffee "C"(ICE) Weekly Monthly
Sep23 230818 146.95 149.40 145.05 147.45 +0.45 4,999 10,775 -2,142 Hover/Click
Dec23 230818 149.15 151.75 147.20 150.00 +0.90 25,164 110,799 +1,231 Hover/Click
Mar24 230818 150.80 153.15 148.65 151.45 +0.85 8,744 34,209 +2,153 Hover/Click
May24 230818 152.10 154.35 150.00 152.70 +0.85 5,166 16,948 +1,871 Hover/Click
Jul24 230818 152.90 155.15 150.90 153.60 +0.85 1,142 5,706 -80 Hover/Click
Sep24 230818 153.95 156.05 151.70 154.45 +0.90 342 4,080 +22 Hover/Click
Total Volume and Open Interest 45,963 191,295 +3,277  
Orange Juice(ICE) Weekly Monthly
Sep23 230818 316.85 326.85 316.85 326.40 +9.55 1,145 4,010 -585 Hover/Click
Nov23 230818 307.65 317.25 307.65 315.35 +7.70 1,173 4,873 +489 Hover/Click
Jan24 230818 298.80 302.75 298.80 302.55 +8.35 30 587 +5 Hover/Click
Mar24 230818 291.05 291.05 291.05 291.05 +8.35 7 111 +2 Hover/Click
May24 230818 281.80 281.80 281.80 281.80 +8.35 2 24 +2 Hover/Click
Jul24 230818 270.90 270.90 270.90 270.90 +8.35       Hover/Click
Total Volume and Open Interest 2,357 9,605 -87  
Sugar #11(ICE) Weekly Monthly
Oct23 230818 24.00 24.03 23.67 23.76 -0.24 81,306 381,251 +3,954 Hover/Click
Mar24 230818 24.28 24.29 24.00 24.06 -0.20 45,978 249,351 +6,113 Hover/Click
May24 230818 23.06 23.08 22.84 22.90 -0.14 17,001 112,339 +174 Hover/Click
Jul24 230818 22.21 22.24 22.03 22.09 -0.11 6,965 96,506 -247 Hover/Click
Oct24 230818 21.74 21.76 21.58 21.68 -0.04 2,956 52,453 +556 Hover/Click
Mar25 230818 21.43 21.53 21.32 21.47 +0.03 1,287 25,575 +102 Hover/Click
May25 230818 19.98 20.08 19.90 20.03 +0.05 363 7,860 +27 Hover/Click
Jul25 230818 19.15 19.25 19.10 19.21 +0.05 165 8,209 -8 Hover/Click
Oct25 230818 18.95 19.04 18.91 19.00 +0.03 100 5,743 -5 Hover/Click
Total Volume and Open Interest 156,278 943,961 +10,732  
London Cocoa(LCE) Weekly Monthly
Sep23 230818 2725 2729 2687 2698 -24 2,229 42,000 -206 Hover/Click
Dec23 230818 2745 2749 2703 2720 -21 9,715 86,280 -351 Hover/Click
Mar24 230818 2698 2704 2658 2676 -19 4,584 109,378 -514 Hover/Click
May24 230818 2644 2652 2607 2624 -17 2,567 33,365 +471 Hover/Click
Jul24 230818 2592 2603 2564 2575 -16 1,340 25,374 +249 Hover/Click
Sep24 230818 2563 2581 2543 2554 -15 565 11,167 +157 Hover/Click
Dec24 230818 2532 2549 2513 2522 -15 427 7,017 +326 Hover/Click
Total Volume and Open Interest 21,427 316,694 +132  
London Sugar(LCE) Weekly Monthly
Oct23 230818 694.00 695.80 685.10 687.00 -7.80 5,833 35,529 -227 Hover/Click
Dec23 230818 679.60 679.60 671.70 672.60 -7.30 4,008 29,500 +522 Hover/Click
Mar24 230818 670.00 670.00 662.80 664.10 -6.20 1,731 14,084 +15 Hover/Click
May24 230818 655.00 655.00 649.40 650.60 -5.10 579 10,455 -24 Hover/Click
Aug24 230818 628.30 628.30 624.50 625.80 -3.50 150 3,530 +60 Hover/Click
Total Volume and Open Interest 12,417 97,990 +381  
Cotton(ICE) Weekly Monthly
Oct23 230818 85.15 85.16 84.32 84.32 -0.04 5 80 -2 Hover/Click
Dec23 230818 83.93 84.45 83.53 83.62 +0.01 20,169 127,324 -1,922 Hover/Click
Mar24 230818 83.80 84.33 83.49 83.55 -0.03 5,101 43,806 +153 Hover/Click
May24 230818 83.81 84.40 83.62 83.68 unch 1,154 11,812 +37 Hover/Click
Jul24 230818 83.94 84.15 83.44 83.50 -0.01 741 7,828 -52 Hover/Click
Oct24 230818 80.46 80.46 80.46 80.46 -0.05       Hover/Click
Total Volume and Open Interest 27,657 206,336 -1,775  
Crude Oil(NYM) Weekly Monthly
Sep23 230818 80.04 81.61 79.59 81.25 +0.86 235,581 89,298 -44,242 Hover/Click
Oct23 230818 79.58 80.97 79.02 80.66 +0.76 239,170 336,291 +19,949 Hover/Click
Nov23 230818 79.30 80.47 78.63 80.20 +0.69 114,017 180,524 +7,976 Hover/Click
Dec23 230818 78.84 79.98 78.23 79.75 +0.64 121,947 223,147 -4,032 Hover/Click
Jan24 230818 78.50 79.54 77.85 79.33 +0.61 33,884 86,334 +123 Hover/Click
Feb24 230818 78.20 79.08 77.47 78.92 +0.60 12,346 51,167 +1,087 Hover/Click
Mar24 230818 77.59 78.69 77.10 78.52 +0.58 20,434 66,810 +1,253 Hover/Click
Apr24 230818 77.52 78.27 76.75 78.13 +0.59 8,437 35,156 +1,689 Hover/Click
May24 230818 76.92 77.84 76.38 77.75 +0.58 5,179 23,919 -1,961 Hover/Click
Jun24 230818 76.54 77.50 76.00 77.37 +0.58 34,183 131,083 +2,385 Hover/Click
Jul24 230818 76.36 77.06 75.88 76.98 +0.58 2,459 28,447 +502 Hover/Click
Aug24 230818 75.96 76.64 75.55 76.57 +0.57 2,372 18,571 +163 Hover/Click
Sep24 230818 75.65 76.30 75.09 76.20 +0.56 9,599 40,754 +2,541 Hover/Click
Oct24 230818 74.98 75.88 74.98 75.83 +0.57 2,658 20,396 +979 Hover/Click
Nov24 230818 74.62 75.52 74.62 75.48 +0.56 2,251 21,256 +125 Hover/Click
Dec24 230818 74.36 75.25 73.89 75.14 +0.54 35,392 119,578 -3,329 Hover/Click
Total Volume and Open Interest 894,071 1,677,973 -13,630  
e-miNY Crude Oil(NYM)
Sep23 230818 80.150 81.575 79.625 81.250 +0.850 9,042 1,220 -326  
Oct23 230818 79.675 80.975 79.025 80.650 +0.750 2,959 1,363 +121  
Nov23 230818 79.325 80.450 78.625 80.200 +0.700 97 113 +17  
Dec23 230818 78.875 79.975 78.250 79.750 +0.650 163 336 +10  
Jan24 230818 78.750 79.500 77.875 79.325 +0.600 7 68 -1  
Feb24 230818 78.200 78.925 77.900 78.925 +0.600 1 15 +0  
Mar24 230818 77.550 78.525 77.500 78.525 +0.575 15 12 -1  
Apr24 230818 77.400 78.125 77.100 78.125 +0.575 0 13 +0  
May24 230818 77.800 77.800 76.900 77.750 +0.575 0 4 +0  
Jun24 230818 76.500 77.375 76.500 77.375 +0.575 0 27 +0  
Total Volume and Open Interest 12,285 3,256 -180  
NY Harbor ULSD(NYM) Weekly Monthly
Sep23 230818 309.08 317.69 308.31 315.97 +6.59 35,208 49,157 -1,732 Hover/Click
Oct23 230818 306.77 314.29 305.66 312.79 +6.00 43,762 79,696 +2,572 Hover/Click
Nov23 230818 299.22 305.55 298.42 304.26 +4.80 21,193 41,754 -1,677 Hover/Click
Dec23 230818 290.46 295.53 289.38 294.35 +3.82 19,317 48,629 -1,247 Hover/Click
Jan24 230818 286.82 289.51 283.94 288.39 +2.88 11,429 21,135 -53 Hover/Click
Feb24 230818 282.42 284.56 279.53 283.55 +2.11 8,269 16,109 +1,089 Hover/Click
Mar24 230818 276.13 279.44 274.85 278.53 +1.62 6,958 16,434 +33 Hover/Click
Apr24 230818 270.52 274.11 269.86 273.26 +1.39 3,804 10,930 +84 Hover/Click
May24 230818 267.13 270.28 267.13 269.73 +1.29 2,224 4,903 +56 Hover/Click
Jun24 230818 265.95 267.97 264.40 267.23 +1.24 3,556 14,921 -56 Hover/Click
Jul24 230818 264.84 266.67 264.28 266.21 +1.08 434 2,715 -53 Hover/Click
Aug24 230818 263.39 265.40 263.39 265.40 +0.97 241 1,553 +13 Hover/Click
Sep24 230818 263.94 265.30 262.34 264.66 +0.89 512 6,357 +122 Hover/Click
Oct24 230818 263.00 263.67 262.38 263.67 +0.80 101 1,036 +9 Hover/Click
Total Volume and Open Interest 158,444 333,220 -779  
RBOB Gasoline(NYM) Weekly Monthly
Sep23 230818 280.63 285.25 277.68 282.32 +0.15 55,976 63,047 -6,827 Hover/Click
Oct23 230818 258.59 263.23 256.87 260.01 -0.34 70,765 109,910 +5,605 Hover/Click
Nov23 230818 247.72 251.51 246.24 249.04 +0.18 28,011 64,926 +2,357 Hover/Click
Dec23 230818 238.06 242.03 237.52 240.29 +0.68 17,944 50,652 +229 Hover/Click
Jan24 230818 236.66 236.95 232.86 235.52 +0.76 6,598 34,558 +633 Hover/Click
Feb24 230818 232.06 235.48 231.68 234.27 +0.90 2,781 14,018 +693 Hover/Click
Mar24 230818 234.56 235.88 232.21 234.84 +0.97 1,578 15,253 -64 Hover/Click
Apr24 230818 250.73 253.96 250.73 253.50 +1.09 577 7,590 +79 Hover/Click
May24 230818 250.34 252.86 249.97 252.70 +1.05 250 3,053 +58 Hover/Click
Jun24 230818 250.92 251.01 247.59 250.50 +0.98 528 9,044 +29 Hover/Click
Total Volume and Open Interest 185,413 380,116 +2,788  
e-miNY RBOB Gasoline(NYM)
Sep23 230818 282.20 282.32 282.20 282.32 +0.15 0 2 +0  
Oct23 230818 260.01 260.01 260.01 260.01 -0.34        
Nov23 230818 249.04 249.04 249.04 249.04 +0.18        
Dec23 230818 240.29 240.29 240.29 240.29 +0.68        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Sep23 230818 2.623 2.636 2.524 2.551 -0.070 119,544 95,590 -17,442 Hover/Click
Oct23 230818 2.763 2.774 2.663 2.691 -0.064 77,878 163,101 +9,771 Hover/Click
Nov23 230818 3.240 3.258 3.157 3.166 -0.077 33,315 199,383 +3,107 Hover/Click
Dec23 230818 3.745 3.759 3.659 3.678 -0.070 9,253 74,344 +643 Hover/Click
Jan24 230818 3.949 3.970 3.883 3.898 -0.059 10,567 91,430 -526 Hover/Click
Feb24 230818 3.865 3.888 3.805 3.815 -0.061 3,834 37,147 +100 Hover/Click
Mar24 230818 3.526 3.560 3.478 3.502 -0.051 5,234 77,217 +682 Hover/Click
Apr24 230818 3.218 3.228 3.159 3.182 -0.042 5,333 70,663 -192 Hover/Click
May24 230818 3.206 3.213 3.148 3.172 -0.039 2,432 41,092 +77 Hover/Click
Jun24 230818 3.297 3.301 3.240 3.266 -0.033 997 17,984 -247 Hover/Click
Jul24 230818 3.395 3.398 3.338 3.363 -0.031 998 19,131 -59 Hover/Click
Aug24 230818 3.413 3.430 3.375 3.401 -0.027 779 16,149 +75 Hover/Click
Sep24 230818 3.395 3.415 3.356 3.383 -0.027 858 18,408 -5 Hover/Click
Oct24 230818 3.483 3.502 3.441 3.471 -0.026 908 43,229 -122 Hover/Click
Nov24 230818 3.840 3.884 3.833 3.863 -0.018 681 14,118 -136 Hover/Click
Dec24 230818 4.281 4.322 4.281 4.315 -0.007 430 17,616 +45 Hover/Click
Total Volume and Open Interest 277,660 1,161,856 -3,972  
Brent Crude Oil(ICE) Weekly Monthly
Oct23 230818 83.88 85.08 83.33 84.80 +0.68 305,577 368,070 -10,503 Hover/Click
Nov23 230818 83.47 84.63 82.91 84.36 +0.69 215,711 441,884 +9,681 Hover/Click
Dec23 230818 82.99 84.18 82.50 83.94 +0.70 196,814 363,608 +6,090 Hover/Click
Jan24 230818 82.58 83.76 82.12 83.54 +0.70 79,920 142,279 +7,363 Hover/Click
Feb24 230818 82.47 83.36 81.75 83.16 +0.69 36,693 115,743 -3,772 Hover/Click
Mar24 230818 81.78 82.97 81.38 82.78 +0.69 30,479 108,718 -5,024 Hover/Click
Apr24 230818 81.65 82.59 81.05 82.41 +0.69 10,364 38,340 +588 Hover/Click
May24 230818 81.40 82.23 80.71 82.05 +0.68 5,108 41,661 -964 Hover/Click
Jun24 230818 80.75 81.86 80.34 81.70 +0.68 29,050 119,895 -1,287 Hover/Click
Jul24 230818 80.71 81.50 80.17 81.34 +0.66 2,292 28,031 +116 Hover/Click
Aug24 230818 80.41 81.13 79.85 80.99 +0.66 2,637 22,723 +357 Hover/Click
Sep24 230818 79.91 80.77 79.36 80.64 +0.65 7,554 32,731 -1,833 Hover/Click
Oct24 230818 79.55 80.31 79.55 80.31 +0.64 676 17,396 +90 Hover/Click
Nov24 230818 79.08 79.96 79.08 79.96 +0.62 502 15,921 -68 Hover/Click
Total Volume and Open Interest 967,601 2,234,913 +2,904  
Gas Oil(ICE) Weekly Monthly
Sep23 230818 902.50 923.00 896.75 916.50 +15.50 69,748 143,604 -70 Hover/Click
Oct23 230818 889.00 907.75 884.00 902.25 +14.50 70,905 132,247 +1,553 Hover/Click
Nov23 230818 863.00 878.75 858.25 873.75 +10.75 35,604 77,628 +147 Hover/Click
Dec23 230818 832.00 848.25 829.75 844.00 +7.75 50,453 118,634 +1,475 Hover/Click
Jan24 230818 816.50 831.75 815.25 828.50 +5.50 15,660 35,552 +914 Hover/Click
Feb24 230818 809.75 820.25 804.50 817.25 +4.25 8,217 33,668 +848 Hover/Click
Mar24 230818 802.00 809.00 794.50 806.75 +3.00 10,089 38,811 -1,044 Hover/Click
Apr24 230818 791.75 798.25 785.75 796.75 +2.00 2,859 17,453 +460 Hover/Click
May24 230818 784.75 790.75 779.00 789.50 +1.50 2,031 13,845 -189 Hover/Click
Jun24 230818 774.00 784.25 771.75 782.50 +1.00 7,174 37,916 -725 Hover/Click
Total Volume and Open Interest 278,689 727,972 +4,281  
WTI Crude Oil(ICE) Weekly Monthly
Sep23 230818 79.98 81.60 79.64 81.25 +0.86 26,620 38,526 -10,852 Hover/Click
Oct23 230818 79.82 80.95 79.05 80.66 +0.76 74,072 93,893 -3,101 Hover/Click
Nov23 230818 79.40 80.47 78.66 80.20 +0.69 60,701 53,343 +2,048 Hover/Click
Dec23 230818 79.26 79.95 78.26 79.75 +0.64 46,619 114,685 -2,250 Hover/Click
Jan24 230818 78.96 79.50 78.00 79.33 +0.61 17,310 19,303 +1,178 Hover/Click
Feb24 230818 78.15 78.92 77.61 78.92 +0.60 5,041 13,190 +771 Hover/Click
Mar24 230818 77.76 78.52 77.40 78.52 +0.58 3,386 18,925 +1,177 Hover/Click
Apr24 230818 78.13 78.13 78.13 78.13 +0.59 1,085 7,757 -11 Hover/Click
May24 230818 77.75 77.75 77.75 77.75 +0.58 1,172 7,281 +903 Hover/Click
Jun24 230818 77.36 77.38 77.36 77.37 +0.58 7,851 48,578 +1,014 Hover/Click
Jul24 230818 76.98 76.98 76.98 76.98 +0.58 1,519 9,539 +1,478 Hover/Click
Aug24 230818 76.57 76.57 76.57 76.57 +0.57 1,495 8,552 +1,468 Hover/Click
Sep24 230818 76.20 76.20 76.20 76.20 +0.56 3,321 16,815 +2,650 Hover/Click
Oct24 230818 75.83 75.83 75.83 75.83 +0.57 820 5,557 +805 Hover/Click
Nov24 230818 75.48 75.48 75.48 75.48 +0.56 812 6,767 +808 Hover/Click
Dec24 230818 75.14 75.14 75.14 75.14 +0.54 6,757 50,186 +953 Hover/Click
Total Volume and Open Interest 266,714 576,480 +6,430  
US Dollar Index(ICE) Weekly Monthly
Sep23 230818 103.310 103.575 103.130 103.275 -0.195 16,785 26,447 +932 Hover/Click
Dec23 230818 102.970 103.240 102.850 102.955 -0.210 339 1,662 +70 Hover/Click
Mar24 230818 102.550 102.550 102.550 102.550 -0.215 0 9 +0 Hover/Click
Total Volume and Open Interest 17,124 28,119 +1,002  
Australian Dollar(CME) Weekly Monthly
Sep23 230818 64.09 64.35 63.85 64.11 +0.09 96,313 213,639 +6,065 Hover/Click
Dec23 230818 64.28 64.55 64.06 64.33 +0.10 390 3,251 +98 Hover/Click
Mar24 230818 64.51 64.51 64.33 64.51 +0.10 7 114 +6 Hover/Click
Total Volume and Open Interest 96,818 217,240 +6,234  
British Pound(CME) Weekly Monthly
Sep23 230818 127.49 127.68 126.92 127.45 +0.15 87,072 213,198 +5,105 Hover/Click
Dec23 230818 127.47 127.63 126.89 127.41 +0.16 519 11,520 +306 Hover/Click
Mar24 230818 127.32 127.50 126.82 127.32 +0.17 0 197 +0 Hover/Click
Total Volume and Open Interest 89,895 226,678 +6,083  
Canadian Dollar(CME) Weekly Monthly
Sep23 230818 73.85 73.97 73.69 73.85 +0.03 63,078 162,882 +4,452 Hover/Click
Dec23 230818 74.01 74.05 73.78 73.94 +0.03 81 4,399 +21 Hover/Click
Mar24 230818 74.00 74.09 73.89 74.02 +0.02 63 379 +30 Hover/Click
Jun24 230818 74.10 74.15 73.92 74.04 +0.01 0 87 +0 Hover/Click
Total Volume and Open Interest 63,233 168,045 +4,503  
Japanese Yen(CME) Weekly Monthly
Sep23 230818 68.88 69.32 68.87 69.13 +0.39 136,687 249,675 +4,094 Hover/Click
Dec23 230818 69.90 70.32 69.90 70.15 +0.40 332 3,694 +36 Hover/Click
Mar24 230818 71.22 71.22 71.22 71.22 +0.40 0 107 +0 Hover/Click
Total Volume and Open Interest 137,094 253,747 +4,136  
Swiss Franc(CME) Weekly Monthly
Sep23 230818 114.22 114.32 113.63 113.73 -0.27 10,507 42,663 +160 Hover/Click
Dec23 230818 115.34 115.43 114.74 114.84 -0.28 9 832 +1 Hover/Click
Mar24 230818 116.19 116.57 116.02 116.03 -0.28 0 127 +0 Hover/Click
Total Volume and Open Interest 10,517 43,796 +160  
EuroFX(CME) Weekly Monthly
Sep23 230818 108.88 109.09 108.60 108.93 +0.20 156,866 739,700 +1,760 Hover/Click
Dec23 230818 109.34 109.55 109.08 109.41 +0.21 1,633 10,057 +189 Hover/Click
Mar24 230818 109.93 109.95 109.70 109.95 +0.21 3 1,826 +0 Hover/Click
Total Volume and Open Interest 158,748 758,541 +1,994  
Mexican Peso(CME) Weekly Monthly
Sep23 230818 581.13 584.75 580.50 583.75 +3.63 47,500 226,310 +362 Hover/Click
Dec23 230818 573.63 574.75 573.63 574.00 +3.75 1 3,033 +0 Hover/Click
Total Volume and Open Interest 47,501 229,354 +362  
Brazilian Real(CME) Weekly Monthly
Sep23 230818 199.85 201.15 199.35 200.70 +0.85 10,685 41,191 +510 Hover/Click
Oct23 230818 198.75 200.20 198.55 199.85 +0.85 66 835 +44  
Nov23 230818 199.00 199.15 197.75 199.00 +0.85 0 5 +0  
Dec23 230818 198.35 198.35 198.35 198.35 +0.75 0 3 +0 Hover/Click
Total Volume and Open Interest 10,751 42,034 +554  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230818 119~000 119~280 118~270 119~070 +0~180 383,991 1,316,038 -10,490 Hover/Click
Dec23 230818 119~070 120~010 119~010 119~130 +0~180 46,912 92,080 +28,675 Hover/Click
Mar24 230818 119~150 119~170 119~150 119~150 +0~180 0 3 +0 Hover/Click
Total Volume and Open Interest 430,903 1,408,121 +18,185  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230818 109~155 109~285 109~140 109~205 +0~115 1,741,118 4,738,353 -1,373 Hover/Click
Dec23 230818 109~290 110~115 109~290 110~030 +0~115 62,800 148,096 +23,654 Hover/Click
Mar24 230818 110~215 110~215 110~215 110~215 +0~100 0 11 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230818 105~280 106~034 105~272 105~304 +0~062 1,393,330 5,494,893 -25,131 Hover/Click
Dec23 230818 106~112 106~192 106~106 106~140 +0~064 86,644 292,299 +57,034 Hover/Click
Mar24 230818 107~050 107~050 107~050 107~050 +0~090       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230818 101~126 101~146 101~115 101~122 +0~010 647,627 3,828,064 +42,308 Hover/Click
Dec23 230818 101~266 101~286 101~252 101~260 +0~012 56,975 102,832 +36,600 Hover/Click
Mar24 230818 102~140 102~140 102~140 102~140 +0~012 0 2 +0 Hover/Click
Total Volume and Open Interest 704,602 3,930,898 +78,908  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230818 94.595 94.605 94.595 94.600 +0.012 282,927 1,077,496 +5,753  
Dec23 230818 94.615 94.635 94.610 94.620 +0.015 426,359 1,237,752 +7,074  
Mar24 230818 94.820 94.845 94.805 94.815 +0.020 315,443 919,773 +6,265  
Jun24 230818 95.130 95.160 95.100 95.115 +0.020 305,428 836,388 +391  
Sep24 230818 95.480 95.515 95.455 95.465 +0.025 214,985 776,138 +149  
Dec24 230818 95.780 95.815 95.755 95.765 +0.030 345,784 759,611 +2,594  
Mar25 230818 95.985 96.030 95.960 95.980 +0.040 175,446 529,199 +79  
Jun25 230818 96.105 96.155 96.085 96.110 +0.050 181,219 626,990 +2,546  
Sep25 230818 96.145 96.210 96.140 96.170 +0.060 151,635 483,200 +2,692  
Dec25 230818 96.170 96.240 96.160 96.195 +0.065 155,980 437,712 +165  
Mar26 230818 96.185 96.255 96.175 96.215 +0.070 96,953 269,427 -3,280  
Jun26 230818 96.195 96.270 96.190 96.235 +0.075 91,337 223,026 -151  
Sep26 230818 96.200 96.280 96.195 96.245 +0.075 53,927 160,220 +5,363  
Dec26 230818 96.210 96.280 96.195 96.245 +0.075 65,256 184,407 +4,314  
Mar27 230818 96.190 96.280 96.190 96.240 +0.075 39,669 134,185 +1,530  
Jun27 230818 96.180 96.265 96.180 96.230 +0.075 36,146 133,594 +126  
Sep27 230818 96.170 96.250 96.170 96.215 +0.075 28,116 89,916 +725  
Dec27 230818 96.155 96.220 96.135 96.185 +0.075 50,193 140,492 -1,198  
Total Volume and Open Interest 375,608 1,563,669 +26,744  
Ultra T-Bond(CBOT)
Sep23 230818 124~11 125~10 123~29 124~13 +0~18 241,641 1,521,367 -8,298  
Dec23 230818 125~27 126~26 125~12 125~29 +0~19 17,711 136,475 +10,108  
Mar24 230818 127~03 127~03 127~03 127~03 +0~19        
Total Volume and Open Interest 259,352 1,657,842 +1,810  
Ultra 10-Yr T-Note(CBOT)
Sep23 230818 113~265 114~125 113~250 114~025 +0~165 441,270 1,843,374 -375  
Dec23 230818 114~120 114~305 114~115 114~205 +0~170 7,194 14,691 +5,777  
Mar24 230818 114~135 114~135 114~135 114~135 +0~170        
Total Volume and Open Interest 448,464 1,858,065 +5,402  
30 Day Federal Funds(CBOT)
Aug23 230818 94.673 94.673 94.670 94.673 +0.003 4,253 387,181 -1,286  
Sep23 230818 94.660 94.665 94.660 94.665 +0.005 8,464 107,880 +3,398  
Oct23 230818 94.645 94.650 94.640 94.645 +0.005 45,076 390,000 +5,315  
Nov23 230818 94.575 94.585 94.575 94.585 +0.020 47,287 227,765 +5,335  
Dec23 230818 94.590 94.600 94.585 94.595 +0.020 9,104 79,286 -424  
Jan24 230818 94.605 94.615 94.600 94.610 +0.020 68,273 142,862 -5,585  
Total Volume and Open Interest 282,666 1,582,623 +34,678  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230818 146.39 146.67 146.28 146.60 +0.21 1,347 16,483 +54 Hover/Click
Dec23 230818 145.82 145.82 145.81 145.81 -0.09 0 8 +0 Hover/Click
Mar24 230818 145.81 145.81 145.81 145.81 -0.09       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Sep23 230818 128.92 131.08 128.82 129.92 +1.34 53,161 206,973 -3,800  
Dec23 230818 129.48 130.90 129.40 129.84 +1.34 143 10,751 -392  
Mar24 230818 129.84 129.84 129.56 129.56 +1.44 0 3 +0  
Total Volume and Open Interest 53,304 217,727 -4,192  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230818 130.80 131.73 130.76 131.41 +0.79 519,682 1,229,665 -8,683 Hover/Click
Dec23 230818 130.26 131.16 130.25 130.85 +0.78 2,557 13,694 +2,208 Hover/Click
Mar24 230818 131.32 131.32 131.32 131.32 +1.20       Hover/Click
Total Volume and Open Interest 522,239 1,243,359 -6,475  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230818 115.15 115.55 115.13 115.37 +0.32 482,334 1,262,081 -2,331 Hover/Click
Dec23 230818 116.56 116.72 116.56 116.60 +0.34 1,022 7,400 +353 Hover/Click
Mar24 230818 116.21 116.21 116.21 116.21 +0.53 0 1 +0 Hover/Click
Total Volume and Open Interest 483,356 1,269,482 -1,978  
Euro-Schatz(EUREX)
Sep23 230818 104.94 105.05 104.93 105.00 +0.09 394,206 1,856,462 +11,831  
Dec23 230818 105.33 105.33 105.33 105.33 +0.10 1,722 4,118 +1,692  
Mar24 230818 105.67 105.67 105.67 105.67 +0.09        
Total Volume and Open Interest 395,928 1,860,580 +13,523  
3-Mth Euribor(EUREX)
Sep23 230818 96.120 96.120 96.120 96.120 +0.010 0 69 +0  
Dec23 230818 96.075 96.075 96.075 96.075 +0.015 0 19 +0  
Mar24 230818 96.145 96.145 96.145 96.145 +0.035 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230818 92~04 92~09 91~18 91~29 +0~13 180,513 523,564 +12,195 Hover/Click
Dec23 230818 92~11 92~12 91~28 92~03 +0~12 6,131 9,803 +5,235 Hover/Click
Total Volume and Open Interest 186,644 533,367 +17,430  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep23 230818 96.105 96.135 96.105 96.115 +0.005 70,920 570,619 +7,937  
Dec23 230818 96.060 96.095 96.055 96.070 +0.015 95,044 566,201 +469  
Mar24 230818 96.115 96.165 96.110 96.140 +0.030 66,327 500,882 -1,827  
Total Volume and Open Interest 638,872 3,713,037 +5,250  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230818 95.81 95.82 95.80 95.82 +0.01 24,548 220,370 +326  
Dec23 230818 95.66 95.69 95.66 95.69 +0.03 37,723 212,074 +5,238  
Mar24 230818 95.59 95.65 95.59 95.64 +0.06 24,272 140,912 +1,066  
Jun24 230818 95.58 95.65 95.58 95.64 +0.06 18,472 130,790 +3,675  
Sep24 230818 95.64 95.71 95.64 95.71 +0.07 12,041 94,293 +1,327  
Dec24 230818 95.74 95.81 95.74 95.81 +0.07 8,623 67,392 +47  
Mar25 230818 95.85 95.91 95.83 95.91 +0.09 7,108 42,298 +1,857  
Jun25 230818 95.93 95.99 95.91 95.99 +0.09 3,298 31,910 +868  
Sep25 230818 95.99 96.05 95.99 96.05 +0.10 39 1,421 +24  
Dec25 230818 96.07 96.07 96.07 96.07 +0.10 3 1,066 +0  
Total Volume and Open Interest 136,137 943,626 +14,430  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230818 95.69 95.78 95.69 95.77 +0.09 152,092 1,012,144 +2,130  
Dec23 230818 95.68 95.76 95.68 95.76 +0.10        
Total Volume and Open Interest 152,092 1,012,144 +2,130  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230818 96.04 96.12 96.04 96.11 +0.08 175,383 749,880 -1,320  
Dec23 230818 96.13 96.13 96.13 96.13 +0.09        
Total Volume and Open Interest 175,383 749,880 -1,320  
Gold(CMX) Weekly Monthly
Aug23 230818 1891.8 1891.8 1886.1 1886.1 +2.0 245 152 +88 Hover/Click
Oct23 230818 1900.4 1907.4 1897.7 1898.1 +1.4 6,117 33,169 -46 Hover/Click
Dec23 230818 1919.2 1926.0 1915.9 1916.5 +1.3 152,329 369,596 -1,832 Hover/Click
Feb24 230818 1938.9 1945.3 1935.9 1936.4 +1.4 1,462 14,753 +49 Hover/Click
Apr24 230818 1958.2 1964.1 1955.2 1955.4 +1.5 371 7,264 -100 Hover/Click
Jun24 230818 1980.4 1982.2 1974.4 1974.5 +1.5 164 2,797 +38 Hover/Click
Aug24 230818 1992.5 1992.5 1992.3 1992.3 +1.5 97 1,195 +81 Hover/Click
Oct24 230818 2009.2 2009.2 2009.2 2009.2 +1.4 27 96 +10 Hover/Click
Dec24 230818 2030.7 2030.7 2026.7 2026.7 +1.3 54 746 -35 Hover/Click
Feb25 230818 2043.2 2043.2 2043.2 2043.2 +1.3 2 3 -1 Hover/Click
Apr25 230818 2058.3 2058.3 2058.3 2058.3 +1.1 0 4 +0 Hover/Click
Jun25 230818 2074.3 2074.3 2074.3 2074.3 +1.1 0 292 +0 Hover/Click
Total Volume and Open Interest 161,578 433,060 -1,688  
Silver(CMX) Weekly Monthly
Sep23 230818 2275.0 2292.0 2267.0 2273.3 +1.8 66,433 54,154 -3,955 Hover/Click
Dec23 230818 2308.0 2324.0 2300.0 2306.0 +1.8 12,482 75,038 +3,644 Hover/Click
Mar24 230818 2353.0 2358.0 2340.0 2341.0 +1.9 318 4,669 +23 Hover/Click
May24 230818 2365.0 2381.0 2365.0 2365.4 +2.1 52 1,767 +4 Hover/Click
Jul24 230818 2393.5 2393.5 2388.7 2388.7 +2.1 18 555 +0 Hover/Click
Sep24 230818 2416.0 2417.5 2412.2 2412.2 +2.2 0 147 +0 Hover/Click
Dec24 230818 2446.0 2446.0 2442.6 2442.6 +2.3 0 65 +0 Hover/Click
Total Volume and Open Interest 79,385 137,140 -266  
Platinum(NYMEX) Weekly Monthly
Oct23 230818 898.0 917.5 896.5 915.0 +19.4 19,231 77,547 +7 Hover/Click
Jan24 230818 905.3 923.4 905.3 920.9 +18.9 619 6,697 +131 Hover/Click
Apr24 230818 914.9 929.1 911.2 927.2 +18.1 201 636 -50 Hover/Click
Jul24 230818 925.0 933.6 925.0 933.6 +17.9 9 47 +1 Hover/Click
Total Volume and Open Interest 20,071 84,955 +88  
Palladium(NYMEX) Weekly Monthly
Sep23 230818 1222.00 1263.00 1214.00 1260.00 +39.50 3,685 13,099 -621 Hover/Click
Dec23 230818 1226.50 1266.50 1218.00 1264.10 +38.60 1,892 8,028 +733 Hover/Click
Mar24 230818 1255.00 1274.00 1255.00 1273.80 +36.60 0 41 +0 Hover/Click
Total Volume and Open Interest 5,577 21,178 +112  
Copper(CMX) Weekly Monthly
Sep23 230818 368.80 372.15 366.45 370.60 +1.45 73,414 71,349 -5,647 Hover/Click
Dec23 230818 372.25 375.80 370.30 374.05 +1.10 29,092 99,089 +217 Hover/Click
Mar24 230818 374.80 377.45 372.85 375.90 +0.85 5,098 33,860 +10 Hover/Click
May24 230818 375.45 378.40 374.25 376.85 +0.65 973 8,744 +159 Hover/Click
Jul24 230818 376.40 377.65 375.75 377.50 +0.45 95 1,269 +33 Hover/Click
Total Volume and Open Interest 109,691 221,808 -5,296  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230818 34526 34660 34328 34565 +29 164,743 100,431 -1,593 Hover/Click
Dec23 230818 34861 34980 34664 34895 +31 399 853 +27 Hover/Click
Mar24 230818 35201 35268 35017 35201 +26 0 36 +0 Hover/Click
Jun24 230818 35157 35216 35157 35157 -25 0 2 +0 Hover/Click
Total Volume and Open Interest 165,142 101,322 -1,566  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep23 230818 34536 34660 34330 34565 +29 86,562 21,885 +739 Hover/Click
Dec23 230818 34887 34977 34657 34895 +31 474 932 -25 Hover/Click
Mar24 230818 35072 35260 35017 35201 +26 5 13 +1 Hover/Click
Jun24 230818 35157 35220 35157 35157 -25 0 1 +0 Hover/Click
Total Volume and Open Interest 87,041 22,831 +715  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230818 4379.25 4396.00 4350.00 4382.75 -1.75 1,630,481 2,223,843 +33,387 Hover/Click
Dec23 230818 4430.50 4443.00 4397.75 4430.25 -2.25 4,971 31,584 +285 Hover/Click
Mar24 230818 4475.00 4493.00 4449.75 4480.75 -2.75 225 2,349 -179 Hover/Click
Jun24 230818 4530.50 4530.50 4521.25 4530.50 -2.75 1 1,307 -1 Hover/Click
Total Volume and Open Interest 1,635,678 2,261,387 +33,492  
e-Micro S&P 500(CME) Weekly Monthly
Sep23 230818 4380.25 4396.00 4350.00 4382.75 -1.75 1,004,262 212,234 +11,890 Hover/Click
Dec23 230818 4425.00 4443.25 4396.25 4430.25 -2.25 5,155 4,356 +217 Hover/Click
Mar24 230818 4479.75 4492.00 4451.00 4480.75 -2.75 106 331 -2 Hover/Click
Jun24 230818 4502.25 4530.50 4502.25 4530.50 -2.75 0 63 +0 Hover/Click
Total Volume and Open Interest 1,009,523 216,989 +12,105  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230818 14748.00 14802.75 14609.25 14744.00 -34.00 681,399 257,893 +3,016 Hover/Click
Dec23 230818 14937.00 14984.00 14792.00 14926.50 -38.25 2,399 10,060 +87 Hover/Click
Mar24 230818 15135.00 15174.75 14995.50 15127.00 -40.50 45 374 +27 Hover/Click
Total Volume and Open Interest 683,843 268,453 +3,130  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep23 230818 14750.00 14802.75 14609.25 14744.00 -34.00 1,188,060 135,424 +655 Hover/Click
Dec23 230818 14934.75 14984.00 14792.00 14926.50 -38.25 5,664 5,339 +343 Hover/Click
Mar24 230818 15144.00 15175.00 14995.00 15127.00 -40.50 50 127 +6 Hover/Click
Total Volume and Open Interest 1,193,775 140,930 +1,004  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230818 2578.70 2591.60 2558.30 2584.60 +5.80 12,223 40,459 +70 Hover/Click
Dec23 230818 2602.90 2607.60 2590.70 2602.90 +5.40       Hover/Click
Mar24 230818 2622.20 2622.20 2622.20 2622.20 +5.40       Hover/Click
Total Volume and Open Interest 12,223 40,459 +70  
Volatility Index(CBOE)
Aug23 230816 16.25 16.60 15.95 16.28 +0.11 100,039 0 -60,667  
Sep23 230818 18.85 19.55 18.20 18.45 -0.40 110,436 197,902 -4,972  
Oct23 230818 19.20 19.80 18.70 18.93 -0.27 40,026 63,857 +356  
Nov23 230818 19.45 19.88 19.10 19.23 -0.15 15,045 34,121 +1,355  
Total Volume and Open Interest 181,251 367,857 -1,263  
S & P 600(CME)
Sep23 230818 1204.90 1208.70 1192.80 1204.90 +4.30 0 539 +0  
Dec23 230818 1217.80 1217.80 1217.80 1217.80 +4.40        
Total Volume and Open Interest 0 539 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230818 1855.10 1871.30 1837.80 1865.00 +8.80 204,250 521,950 -2,206 Hover/Click
Dec23 230818 1871.40 1890.00 1857.10 1883.80 +8.40 411 2,696 +156 Hover/Click
Mar24 230818 1895.00 1903.80 1879.80 1901.70 +8.00 0 18 +0 Hover/Click
Total Volume and Open Interest 204,661 524,664 -2,050  
e-Micro Russell 2000(CME) Weekly Monthly
Sep23 230818 1856.00 1871.30 1837.80 1865.00 +8.80 62,760 24,817 +1,486 Hover/Click
Dec23 230818 1873.50 1890.00 1856.80 1883.80 +8.40 290 580 +55 Hover/Click
Mar24 230818 1900.00 1901.70 1900.00 1901.70 +8.00 1 3 +0 Hover/Click
Total Volume and Open Interest 63,051 25,403 +1,541  
Nikkei 225(CME)
Sep23 230818 31325 31640 31245 31475 +80 6,609 16,994 +231  
Dec23 230818 31185 31475 31115 31345 +80 13 62 +5  
Total Volume and Open Interest 6,622 17,056 +236  
Nikkei 225(SGX) Weekly Monthly
Sep23 230818 31655 31780 31230 31450 -215 41,780 134,066 +416  
Dec23 230818 31480 31480 31090 31220 -215 45 10,290 -9  
Mar24 230818 31155 31155 31155 31155 -220 0 581 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Sep23 230818 31660 31775 31230 31470 -200 873,800 463,958 +6,499  
Dec23 230818 31415 31545 31000 31260 -180 49,473 27,717 +554  
Mar24 230818 31365 31465 30935 31170 -200 1,855 4,536 +164  
Total Volume and Open Interest 936,634 542,554 +7,460  
Nikkei 225(JPX)
Sep23 230818 31660 31770 31230 31470 -200 53,981 210,729 +2,714  
Dec23 230818 31450 31540 31000 31260 -180 1,242 45,650 +104  
Mar24 230818 31400 31400 31070 31170 -200 89 6,620 +16  
Total Volume and Open Interest 55,321 311,379 +2,955  
Nikkei 225(CME) Yen
Sep23 230818 31335 31625 31225 31460 +80 24,930 52,507 +246  
Dec23 230818 31265 31385 31010 31230 +80 10 449 +6  
Mar24 230818 31180 31180 31180 31180 +80        
Total Volume and Open Interest 24,940 52,957 +252  
Nikkei 225(CME) e-Mini Yen
Sep23 230818 31460 31460 31460 31460 +80        
Dec23 230818 31230 31230 31230 31230 +80        
Mar24 230818 31180 31180 31180 31180 +80        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Aug23 230818 7168.0 7177.5 7093.5 7108.5 -84.0 66,668 136,180 -47,184  
Sep23 230818 7191.5 7203.5 7113.5 7185.0 -28.0 63,465 147,682 +55,454  
Oct23 230818 7204.0 7204.0 7204.0 7204.0 -29.5        
Dec23 230818 7173.0 7237.0 7173.0 7237.0 -30.5 0 21 +0  
Mar24 230818 7301.0 7301.0 7301.0 7301.0 -33.5        
Jun24 230818 7209.5 7209.5 7209.5 7209.5 -28.0        
Total Volume and Open Interest 130,133 283,884 +8,270  
Hang Seng Index(HKFE) Weekly Monthly
Aug23 230818 18277 18402 17887 17901 -360 164,022 115,533 +6,384  
Sep23 230818 18250 18379 17858 17862 -377 2,330 11,846 +756  
Oct23 230818 18275 18303 17923 17923 -382 3 1,106 +2  
Total Volume and Open Interest 167,201 140,790 +7,081  
DAX(EUREX) Weekly Monthly
Sep23 230818 15663.0 15708.0 15511.0 15626.0 -89.0 55,400 64,787 +1,348  
Dec23 230818 15750.0 15778.0 15692.0 15778.0 -87.0 166 146 +41  
Mar24 230818 15931.0 15941.0 15931.0 15941.0 -87.0 2 10 +1  
Total Volume and Open Interest 55,568 64,943 +1,390  
Mini-DAX(EUREX)
Sep23 230818 15669.0 15709.0 15511.0 15626.0 -89.0 40,077 12,366 +91  
Dec23 230818 15855.0 15855.0 15671.0 15778.0 -87.0 32 96 -7  
Mar24 230818 15913.0 15941.0 15913.0 15941.0 -87.0 3 3 +0  
Total Volume and Open Interest 40,112 12,465 +84  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230818 4226 4241 4187 4227 -12 794,254 2,939,810 +73,786  
Dec23 230818 4259 4261 4221 4255 -12 239 86,192 +75  
Mar24 230818 4286 4286 4286 4286 -13 2 14,397 +1  
Total Volume and Open Interest 794,495 3,056,610 +73,862  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230818 10873 10885 10762 10842 -49 28,560 138,374 +2,300  
Dec23 230818 10910 10910 10800 10879 -50 10 787 +5  
Mar24 230818 10800 10827 10780 10827 -51 0 99 +0  
Total Volume and Open Interest 28,570 139,260 +2,305  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230818 7287.00 7309.00 7224.50 7273.00 -43.50 87,849 543,760 -2,020  
Dec23 230818 7321.00 7333.00 7285.50 7333.00 -44.50 5 878 +1  
Mar24 230818 7369.50 7369.50 7369.50 7369.50 -48.00 0 261 +0  
Total Volume and Open Interest 87,854 545,893 -2,019  
SPI 200(SFE) Weekly Monthly
Sep23 230818 7102.0 7128.0 7067.0 7093.0 -2.0 54,906 263,308 +2,877  
Dec23 230818 7170.0 7170.0 7121.0 7139.0 -3.0 2 497 +1  
Mar24 230818 7105.0 7105.0 7105.0 7105.0 -3.0        
Total Volume and Open Interest 55,154 266,485 +3,113  
FTSE MIB(ISE)
Sep23 230818 27795.00 27910.00 27645.00 27839.00 -106.00 14,422 90,195 -1,218  
Dec23 230818 27850.00 27910.00 27700.00 27876.00 -114.00 90 1,062 +32  
Mar24 230818 27771.00 27771.00 27771.00 27771.00 -114.00        
Total Volume and Open Interest 14,512 91,257 -1,186  
KOSPI 200(KFE)
Sep23 230818 327.95 330.65 326.30 328.50 -2.50 266,278 288,666 +94  
Dec23 230818 329.65 332.30 328.10 330.15 -2.50 1,248 33,190 +1,409  
Mar24 230818 329.05 331.30 328.35 329.45 -2.50 13 23,878 -4  
Total Volume and Open Interest 267,541 372,047 +1,499  
GSCI(CME) Weekly Monthly
Sep23 230818 577.50 582.75 575.40 581.65 +4.15 2 623 -2  
Oct23 230818 579.15 579.15 579.15 579.15 +4.15        
Nov23 230818 581.65 581.65 581.65 581.65 +9.15        
Total Volume and Open Interest 2 623 -2  
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!!!