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 21, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep23 230821 1369.00 1386.75 1364.50 1370.00 +7.25 11,335 26,973 -1,198 Hover/Click
Nov23 230821 1362.25 1381.00 1355.50 1361.75 +8.50 124,309 312,316 -2,372 Hover/Click
Jan24 230821 1372.25 1390.75 1365.50 1371.50 +7.75 27,624 78,458 +1,032 Hover/Click
Mar24 230821 1374.25 1392.25 1368.25 1374.25 +7.50 17,352 99,351 +1,869 Hover/Click
May24 230821 1376.75 1393.00 1370.25 1376.25 +6.50 12,142 72,683 +719 Hover/Click
Jul24 230821 1375.00 1391.75 1370.00 1375.50 +5.75 7,035 36,824 +333 Hover/Click
Aug24 230821 1359.50 1372.00 1351.50 1356.50 +4.75 298 2,002 -12 Hover/Click
Sep24 230821 1317.50 1329.75 1312.00 1315.00 +2.25 226 1,266 -25 Hover/Click
Nov24 230821 1299.00 1311.00 1293.75 1296.75 +1.00 2,849 22,551 +449 Hover/Click
Jan25 230821 1305.50 1314.50 1300.00 1301.75 +1.00 38 483 +23 Hover/Click
Mar25 230821 1299.00 1301.00 1288.00 1290.00 +1.75 2 36 -1 Hover/Click
May25 230821 1290.75 1294.50 1282.75 1284.25 +1.25 2 1,050 +1 Hover/Click
Jul25 230821 1285.75 1291.25 1285.75 1285.75 +1.00 0 94 +0 Hover/Click
Aug25 230821 1275.00 1275.00 1275.00 1275.00 +1.00       Hover/Click
Total Volume and Open Interest 203,214 654,456 +818  
Soybean Meal(CBOT) Weekly Monthly
Sep23 230821 405.00 412.40 403.20 409.80 +5.90 30,229 56,051 -4,371 Hover/Click
Oct23 230821 394.00 401.90 392.40 399.30 +6.60 26,439 66,881 -1,913 Hover/Click
Dec23 230821 391.40 399.30 389.70 396.50 +7.50 50,163 204,787 +711 Hover/Click
Jan24 230821 386.90 395.30 386.10 392.80 +7.40 10,471 59,367 -422 Hover/Click
Mar24 230821 380.00 387.80 379.60 385.90 +6.80 6,396 37,659 +395 Hover/Click
May24 230821 375.70 383.20 375.30 381.40 +6.30 3,190 30,234 +656 Hover/Click
Jul24 230821 377.50 383.10 375.30 381.00 +5.60 1,446 16,007 +364 Hover/Click
Aug24 230821 378.40 380.70 372.80 378.40 +5.10 143 3,020 +28 Hover/Click
Sep24 230821 373.30 377.00 369.60 374.60 +4.70 116 2,199 +22 Hover/Click
Oct24 230821 369.80 372.30 364.60 370.00 +4.60 89 1,581 -15 Hover/Click
Total Volume and Open Interest 128,796 481,501 -4,516  
Soybean Oil(CBOT) Weekly Monthly
Sep23 230821 68.50 69.48 67.43 67.99 -0.30 14,262 59,535 -3,202 Hover/Click
Oct23 230821 66.07 67.15 65.03 65.60 -0.27 15,122 55,221 +650 Hover/Click
Dec23 230821 64.41 65.39 63.27 63.78 -0.31 40,443 195,223 +57 Hover/Click
Jan24 230821 63.50 64.62 62.59 63.08 -0.33 11,319 62,524 +2,106 Hover/Click
Mar24 230821 63.00 63.85 61.88 62.38 -0.31 6,955 42,491 +890 Hover/Click
May24 230821 62.47 63.25 61.31 61.83 -0.29 2,942 29,040 +228 Hover/Click
Jul24 230821 62.06 62.65 60.68 61.21 -0.29 2,137 25,749 +296 Hover/Click
Aug24 230821 61.31 61.84 59.97 60.49 -0.26 94 2,854 -30 Hover/Click
Sep24 230821 60.54 60.77 59.17 59.73 -0.25 26 2,329 +0 Hover/Click
Oct24 230821 59.80 60.01 58.35 58.91 -0.23 26 1,989 +1 Hover/Click
Total Volume and Open Interest 93,834 485,646 +1,191  
Canola(WCE) Weekly Monthly
Nov23 230821 801.0 815.2 797.9 809.4 +8.9 12,417 142,408 +2,056 Hover/Click
Jan24 230821 804.1 820.9 803.7 815.1 +8.9 4,848 80,777 +1,221 Hover/Click
Mar24 230821 810.7 820.9 804.3 816.0 +8.7 2,610 20,496 -38 Hover/Click
May24 230821 808.7 816.8 802.4 814.0 +9.3 1,448 10,255 +229 Hover/Click
Jul24 230821 801.7 809.0 795.8 807.8 +9.7 624 4,123 +318 Hover/Click
Nov24 230821 764.8 770.0 757.8 768.3 +6.4 102 3,481 +10 Hover/Click
Total Volume and Open Interest 22,049 261,594 +3,796  
Corn(CBOT) Weekly Monthly
Sep23 230821 486.00 493.00 468.00 469.25 -10.25 66,477 214,865 -7,615 Hover/Click
Dec23 230821 500.50 506.25 481.25 482.50 -10.50 112,802 661,511 +3,938 Hover/Click
Mar24 230821 513.00 519.75 495.75 496.75 -9.75 23,510 183,133 -359 Hover/Click
May24 230821 520.75 527.25 503.75 504.50 -9.75 10,344 64,989 +1,282 Hover/Click
Jul24 230821 525.00 531.00 508.00 508.50 -10.00 10,015 82,320 +934 Hover/Click
Sep24 230821 513.25 521.25 503.00 503.50 -6.50 2,693 32,023 +228 Hover/Click
Dec24 230821 515.25 521.50 506.25 507.00 -3.75 5,741 64,940 +800 Hover/Click
Mar25 230821 525.50 531.25 516.50 517.50 -3.50 22 2,214 -2 Hover/Click
May25 230821 527.25 530.25 521.25 522.25 -3.50 16 120 +8 Hover/Click
Jul25 230821 523.00 534.25 522.25 523.00 -3.75 6 261 +0 Hover/Click
Total Volume and Open Interest 231,669 1,308,994 -785  
Wheat(CBOT) Weekly Monthly
Sep23 230821 618.00 620.75 595.75 599.25 -14.00 32,904 66,284 -4,620 Hover/Click
Dec23 230821 644.00 646.25 622.75 625.50 -13.50 47,725 194,562 +2,529 Hover/Click
Mar24 230821 667.25 670.00 648.00 651.00 -11.75 11,543 62,167 +99 Hover/Click
May24 230821 681.25 684.25 663.75 666.75 -10.50 5,678 25,573 +661 Hover/Click
Jul24 230821 688.75 690.25 670.50 673.00 -10.25 2,109 25,095 +233 Hover/Click
Sep24 230821 697.50 698.50 679.25 681.25 -10.25 546 3,837 +33 Hover/Click
Total Volume and Open Interest 100,876 386,212 -1,002  
Wheat(KCBT) Weekly Monthly
Sep23 230821 756.50 761.50 734.50 741.00 -12.50 10,038 27,472 -2,695 Hover/Click
Dec23 230821 765.00 770.00 741.75 748.25 -12.50 17,893 100,768 +2,155 Hover/Click
Mar24 230821 771.50 772.25 746.75 752.25 -12.00 5,692 38,122 +831 Hover/Click
May24 230821 774.25 774.50 750.25 755.00 -11.25 3,026 13,890 +190 Hover/Click
Jul24 230821 750.25 756.00 737.75 740.75 -9.00 560 6,733 +73 Hover/Click
Sep24 230821 741.50 756.25 740.75 744.00 -7.75 73 1,227 -8 Hover/Click
Dec24 230821 755.50 763.50 748.00 751.25 -7.00 61 1,006 +2 Hover/Click
Total Volume and Open Interest 37,343 189,389 +548  
Wheat(MGE) Weekly Monthly
Sep23 230821 802.00 802.75 781.25 782.25 -20.50 2,473 16,452 -470 Hover/Click
Dec23 230821 817.75 820.00 797.50 799.00 -18.75 4,056 26,190 +716 Hover/Click
Mar24 230821 826.00 826.50 808.75 810.00 -16.75 1,217 9,146 +434 Hover/Click
May24 230821 829.00 829.00 816.75 817.75 -15.25 62 1,335 +13 Hover/Click
Jul24 230821 826.00 826.00 820.75 821.50 -13.50 3 492 +2 Hover/Click
Sep24 230821 810.00 810.50 809.00 810.50 -8.75 5 423 +2 Hover/Click
Total Volume and Open Interest 7,816 54,191 +697  
Oats(CBOT) Weekly Monthly
Sep23 230821 436.50 444.25 435.75 441.00 +2.50 102 807 +61 Hover/Click
Dec23 230821 458.25 468.75 458.25 465.00 +3.75 439 3,005 +9 Hover/Click
Mar24 230821 472.25 477.25 472.25 477.00 +4.75 35 313 -14 Hover/Click
May24 230821 482.00 482.00 481.25 481.25 +2.25 15 89 -15 Hover/Click
Total Volume and Open Interest 591 4,279 +41  
Rough Rice(CBOT) Weekly Monthly
Sep23 230821 15.56 15.65 15.49 15.52 -0.03 854 4,806 -687 Hover/Click
Nov23 230821 15.85 15.94 15.80 15.83 -0.01 939 4,781 +457 Hover/Click
Jan24 230821 16.13 16.13 16.07 16.07 +0.00 150 235 +29 Hover/Click
Mar24 230821 16.31 16.31 16.31 16.31 +0.02 108 85 +72 Hover/Click
Total Volume and Open Interest 2,051 9,911 -129  
Live Cattle(CME) Weekly Monthly
Aug23 230821 179.035 179.550 178.700 178.985 +0.450 1,648 6,511 -1,190 Hover/Click
Oct23 230821 179.750 180.500 179.300 179.880 +1.050 28,625 127,957 -3,083 Hover/Click
Dec23 230821 184.050 184.750 183.600 184.300 +1.115 12,865 75,706 +943 Hover/Click
Feb24 230821 188.050 188.735 187.800 188.250 +0.870 7,089 37,991 +668 Hover/Click
Apr24 230821 190.630 191.330 190.500 191.050 +0.850 4,006 26,259 +477 Hover/Click
Jun24 230821 184.535 185.235 184.535 185.035 +0.785 1,226 17,731 +183 Hover/Click
Total Volume and Open Interest 56,274 299,918 -1,690  
Feeder Cattle(CME) Weekly Monthly
Aug23 230821 246.100 246.985 245.900 246.785 +1.205 1,945 5,715 -161 Hover/Click
Sep23 230821 249.735 250.950 249.200 250.330 +1.795 7,066 12,260 -1,035 Hover/Click
Oct23 230821 251.785 253.200 251.350 252.650 +1.950 7,405 18,833 +1,236 Hover/Click
Nov23 230821 252.200 253.850 252.035 253.535 +2.100 2,543 9,031 +287 Hover/Click
Jan24 230821 251.250 252.750 251.000 252.630 +2.050 706 6,932 +160 Hover/Click
Mar24 230821 252.550 254.185 252.500 254.130 +1.930 316 2,256 +115 Hover/Click
Apr24 230821 255.800 257.150 255.630 257.000 +1.765 131 1,216 +34 Hover/Click
Total Volume and Open Interest 20,221 57,592 +672  
Lean Hogs(CME) Weekly Monthly
Oct23 230821 82.480 82.480 80.400 80.630 -1.500 19,390 82,590 -644 Hover/Click
Dec23 230821 74.500 74.800 73.300 73.730 -0.770 9,021 57,408 +457 Hover/Click
Feb24 230821 78.700 78.730 77.800 78.030 -0.570 3,486 31,641 +118 Hover/Click
Apr24 230821 83.250 83.430 82.600 82.780 -0.470 1,958 17,378 +114 Hover/Click
May24 230821 87.000 87.480 86.900 87.000 -0.280 63 848 +34  
Jun24 230821 93.930 94.230 93.400 93.650 -0.280 765 8,380 +116 Hover/Click
Jul24 230821 94.050 94.430 93.600 93.980 -0.070 246 1,772 +10 Hover/Click
Aug24 230821 93.400 93.400 92.680 93.080 +0.200 135 849 +9 Hover/Click
Total Volume and Open Interest 35,128 201,896 +182  
Class III Milk(CME) Weekly Monthly
Aug23 230821 17.30 17.30 17.27 17.28 +0.01 55 4,998 +20 Hover/Click
Sep23 230821 18.45 19.00 18.45 18.88 +0.39 823 5,270 -55 Hover/Click
Oct23 230821 18.03 18.47 17.90 18.21 +0.22 346 3,318 +148 Hover/Click
Nov23 230821 18.23 18.49 18.10 18.26 +0.08 108 2,027 +26 Hover/Click
Dec23 230821 18.33 18.45 18.05 18.23 +0.10 63 1,767 +37 Hover/Click
Jan24 230821 18.36 18.41 18.13 18.20 unch 13 825 +1 Hover/Click
Feb24 230821 18.30 18.35 18.18 18.19 +0.11 25 741 +18 Hover/Click
Mar24 230821 18.31 18.33 18.31 18.31 +0.14 27 586 +19 Hover/Click
Apr24 230821 18.35 18.35 18.35 18.35 +0.10 14 390 +10 Hover/Click
May24 230821 18.35 18.35 18.17 18.26 +0.01 10 358 +8 Hover/Click
Jun24 230821 18.40 18.42 18.40 18.40 unch 2 420 +0 Hover/Click
Jul24 230821 18.52 18.53 18.52 18.52 +0.03 0 209 +0 Hover/Click
Aug24 230821 18.50 18.57 18.50 18.50 unch 0 255 +0 Hover/Click
Total Volume and Open Interest 1,492 21,822 +238  
Cocoa(ICE) Weekly Monthly
Sep23 230821 3355 3409 3338 3355 -11 3,650 9,742 -2,576 Hover/Click
Dec23 230821 3435 3478 3420 3448 -1 28,039 146,120 -303 Hover/Click
Mar24 230821 3432 3476 3420 3447 -1 8,437 68,724 +1,168 Hover/Click
May24 230821 3411 3459 3405 3434 unch 4,236 21,828 +763 Hover/Click
Jul24 230821 3391 3439 3391 3420 +4 2,069 16,341 +1,055 Hover/Click
Sep24 230821 3363 3405 3363 3394 +7 502 6,328 +204 Hover/Click
Dec24 230821 3326 3364 3326 3357 +8 70 2,172 +29 Hover/Click
Total Volume and Open Interest 47,005 271,736 +340  
Coffee "C"(ICE) Weekly Monthly
Sep23 230821 147.60 151.80 147.15 147.55 +0.10 4,867 8,169 -2,606 Hover/Click
Dec23 230821 150.10 154.65 150.10 150.80 +0.80 21,420 113,315 +2,516 Hover/Click
Mar24 230821 151.45 155.95 151.45 152.40 +0.95 7,761 35,080 +871 Hover/Click
May24 230821 152.95 157.05 152.95 153.60 +0.90 4,093 17,552 +604 Hover/Click
Jul24 230821 153.95 157.65 153.95 154.45 +0.85 642 5,599 -107 Hover/Click
Sep24 230821 154.80 158.30 154.80 155.25 +0.80 309 4,165 +85 Hover/Click
Total Volume and Open Interest 39,562 192,982 +1,687  
Orange Juice(ICE) Weekly Monthly
Sep23 230821 330.00 332.85 318.00 320.20 -6.20 1,014 3,398 -612 Hover/Click
Nov23 230821 316.85 322.95 309.60 311.20 -4.15 1,077 5,529 +656 Hover/Click
Jan24 230821 303.00 303.00 297.20 298.65 -3.90 7 588 +1 Hover/Click
Mar24 230821 287.40 287.40 287.40 287.40 -3.65 0 111 +0 Hover/Click
May24 230821 278.15 278.15 278.15 278.15 -3.65 0 24 +0 Hover/Click
Jul24 230821 267.25 267.25 267.25 267.25 -3.65       Hover/Click
Total Volume and Open Interest 2,098 9,650 +45  
Sugar #11(ICE) Weekly Monthly
Oct23 230821 23.80 24.16 23.38 23.40 -0.36 57,344 380,648 -603 Hover/Click
Mar24 230821 24.10 24.39 23.69 23.71 -0.35 29,855 252,371 +3,020 Hover/Click
May24 230821 22.93 23.19 22.57 22.60 -0.30 11,997 113,710 +1,371 Hover/Click
Jul24 230821 22.10 22.31 21.80 21.84 -0.25 5,543 97,017 +511 Hover/Click
Oct24 230821 21.68 21.81 21.43 21.47 -0.21 2,609 51,299 -1,154 Hover/Click
Mar25 230821 21.38 21.57 21.24 21.29 -0.18 688 25,656 +81 Hover/Click
May25 230821 20.00 20.11 19.84 19.89 -0.14 245 7,893 +33 Hover/Click
Jul25 230821 19.18 19.26 19.07 19.11 -0.10 182 8,203 -6 Hover/Click
Oct25 230821 19.04 19.05 18.89 18.94 -0.06 180 5,781 +38 Hover/Click
Total Volume and Open Interest 108,841 947,284 +3,323  
London Cocoa(LCE) Weekly Monthly
Sep23 230821 2698 2711 2693 2697 -1 1,002 41,663 -337 Hover/Click
Dec23 230821 2718 2738 2708 2721 +1 9,532 85,275 -1,005 Hover/Click
Mar24 230821 2675 2695 2664 2681 +5 7,748 108,720 -658 Hover/Click
May24 230821 2623 2643 2614 2630 +6 2,516 33,355 -10 Hover/Click
Jul24 230821 2577 2593 2568 2582 +7 2,523 25,997 +623 Hover/Click
Sep24 230821 2559 2572 2547 2561 +7 850 11,479 +312 Hover/Click
Dec24 230821 2515 2538 2515 2530 +8 158 7,070 +53 Hover/Click
Total Volume and Open Interest 24,394 315,650 -1,044  
London Sugar(LCE) Weekly Monthly
Oct23 230821 689.40 695.90 681.00 681.80 -5.20 5,103 34,360 -1,169 Hover/Click
Dec23 230821 675.20 681.10 664.40 664.90 -7.70 3,720 29,593 +93 Hover/Click
Mar24 230821 665.50 672.90 655.80 656.40 -7.70 1,609 14,394 +310 Hover/Click
May24 230821 654.30 658.30 643.00 643.60 -7.00 280 10,465 +10 Hover/Click
Aug24 230821 626.60 630.60 619.30 619.80 -6.00 49 3,538 +8 Hover/Click
Total Volume and Open Interest 10,792 97,234 -756  
Cotton(ICE) Weekly Monthly
Oct23 230821 85.54 85.57 84.46 84.46 +0.14 6 81 +1 Hover/Click
Dec23 230821 83.80 85.16 83.62 83.71 +0.09 14,176 125,753 -1,571 Hover/Click
Mar24 230821 83.85 84.95 83.57 83.66 +0.11 3,191 43,255 -551 Hover/Click
May24 230821 83.93 84.99 83.69 83.75 +0.07 811 11,850 +38 Hover/Click
Jul24 230821 83.76 84.60 83.49 83.54 +0.04 411 7,805 -23 Hover/Click
Oct24 230821 80.46 80.46 80.46 80.46 unch       Hover/Click
Total Volume and Open Interest 18,862 204,171 -2,165  
Crude Oil(NYM) Weekly Monthly
Sep23 230821 81.43 82.47 80.61 80.72 -0.53 128,090 64,871 -24,427 Hover/Click
Oct23 230821 80.76 81.75 79.97 80.12 -0.54 377,453 337,864 +1,573 Hover/Click
Nov23 230821 80.27 81.23 79.62 79.76 -0.44 115,528 175,586 -4,938 Hover/Click
Dec23 230821 79.82 80.77 79.25 79.38 -0.37 128,205 221,924 -1,223 Hover/Click
Jan24 230821 79.14 80.30 78.91 79.01 -0.32 32,334 81,744 -4,590 Hover/Click
Feb24 230821 78.80 79.86 78.55 78.64 -0.28 14,951 50,791 -376 Hover/Click
Mar24 230821 78.45 79.46 78.18 78.28 -0.24 27,488 68,258 +1,448 Hover/Click
Apr24 230821 78.04 79.05 77.81 77.92 -0.21 3,024 35,272 +116 Hover/Click
May24 230821 78.13 78.66 77.53 77.56 -0.19 2,242 24,147 +228 Hover/Click
Jun24 230821 77.32 78.29 77.10 77.20 -0.17 29,303 132,923 +1,840 Hover/Click
Jul24 230821 77.34 77.84 76.77 76.82 -0.16 1,613 28,748 +301 Hover/Click
Aug24 230821 77.13 77.34 76.45 76.45 -0.12 1,442 18,649 +78 Hover/Click
Sep24 230821 76.56 76.57 76.02 76.10 -0.10 4,362 40,690 -64 Hover/Click
Oct24 230821 76.50 76.50 75.70 75.73 -0.10 1,300 21,050 +654 Hover/Click
Nov24 230821 76.00 76.10 75.13 75.41 -0.07 523 21,565 +309 Hover/Click
Dec24 230821 75.05 75.98 74.98 75.09 -0.05 26,200 122,125 +2,547 Hover/Click
Total Volume and Open Interest 903,958 1,652,502 -25,471  
e-miNY Crude Oil(NYM)
Sep23 230821 81.250 82.450 80.700 80.725 -0.525 2,052 939 -281  
Oct23 230821 80.775 81.725 79.975 80.125 -0.525 11,609 1,437 +74  
Nov23 230821 80.125 81.225 79.650 79.750 -0.450 263 108 -5  
Dec23 230821 79.725 80.750 79.275 79.375 -0.375 127 377 +41  
Jan24 230821 79.325 80.275 78.925 79.000 -0.325 13 70 +2  
Feb24 230821 78.650 79.500 78.650 78.650 -0.275 5 14 -1  
Mar24 230821 78.400 79.425 78.200 78.275 -0.250 6 12 +0  
Apr24 230821 78.575 79.025 77.850 77.925 -0.200 1 13 +0  
May24 230821 78.350 78.350 77.550 77.550 -0.200 1 3 -1  
Jun24 230821 77.200 77.200 77.200 77.200 -0.175 2 29 +2  
Total Volume and Open Interest 14,087 3,085 -171  
NY Harbor ULSD(NYM) Weekly Monthly
Sep23 230821 317.13 319.63 311.00 311.62 -4.35 44,407 44,668 -4,489 Hover/Click
Oct23 230821 313.66 316.41 308.50 309.12 -3.67 63,031 81,804 +2,108 Hover/Click
Nov23 230821 305.12 307.09 300.74 301.17 -3.09 28,527 41,102 -652 Hover/Click
Dec23 230821 295.13 296.73 291.25 291.72 -2.63 25,349 47,140 -1,489 Hover/Click
Jan24 230821 290.31 290.47 285.69 286.15 -2.24 12,596 21,595 +460 Hover/Click
Feb24 230821 283.19 285.49 281.13 281.69 -1.86 9,265 15,109 -1,000 Hover/Click
Mar24 230821 279.43 280.38 276.29 276.93 -1.60 6,140 16,403 -31 Hover/Click
Apr24 230821 274.26 274.72 270.96 271.77 -1.49 4,376 11,479 +549 Hover/Click
May24 230821 270.11 270.90 267.64 268.45 -1.28 2,927 4,829 -74 Hover/Click
Jun24 230821 266.79 268.98 265.25 266.13 -1.10 3,368 15,110 +189 Hover/Click
Jul24 230821 265.95 267.41 265.08 265.18 -1.03 298 2,690 -25 Hover/Click
Aug24 230821 263.65 266.68 263.65 264.46 -0.94 146 1,574 +21 Hover/Click
Sep24 230821 265.61 266.40 261.92 263.80 -0.86 249 6,422 +65 Hover/Click
Oct24 230821 265.00 265.00 262.91 262.91 -0.76 49 1,029 -7 Hover/Click
Total Volume and Open Interest 201,445 328,833 -4,387  
RBOB Gasoline(NYM) Weekly Monthly
Sep23 230821 281.61 286.38 274.60 277.26 -5.06 50,895 55,108 -7,939 Hover/Click
Oct23 230821 259.03 264.03 253.64 255.39 -4.62 73,333 109,893 -17 Hover/Click
Nov23 230821 247.76 252.45 244.40 245.46 -3.58 33,762 67,132 +2,206 Hover/Click
Dec23 230821 239.68 243.19 236.78 237.67 -2.62 21,681 51,484 +832 Hover/Click
Jan24 230821 236.75 238.12 232.53 233.42 -2.10 9,758 34,162 -396 Hover/Click
Feb24 230821 235.83 236.67 231.50 232.31 -1.96 3,023 14,168 +150 Hover/Click
Mar24 230821 236.64 236.87 232.21 233.16 -1.68 2,122 15,254 +1 Hover/Click
Apr24 230821 254.97 254.97 251.50 252.32 -1.18 1,322 7,817 +227 Hover/Click
May24 230821 253.49 253.92 251.30 251.85 -0.85 660 3,044 -9 Hover/Click
Jun24 230821 252.00 252.64 248.93 249.86 -0.64 1,518 8,990 -54 Hover/Click
Total Volume and Open Interest 199,007 375,276 -4,840  
e-miNY RBOB Gasoline(NYM)
Sep23 230821 277.26 277.26 277.26 277.26 -5.06 1 2 +0  
Oct23 230821 255.39 255.39 255.39 255.39 -4.62        
Nov23 230821 245.46 245.46 245.46 245.46 -3.58        
Dec23 230821 237.67 237.67 237.67 237.67 -2.62        
Total Volume and Open Interest 1 2 +0  
Natural Gas(NYM) Weekly Monthly
Sep23 230821 2.560 2.660 2.555 2.632 +0.081 128,027 83,820 -11,770 Hover/Click
Oct23 230821 2.710 2.797 2.685 2.743 +0.052 92,123 174,516 +11,415 Hover/Click
Nov23 230821 3.163 3.249 3.145 3.193 +0.027 35,167 199,500 +117 Hover/Click
Dec23 230821 3.678 3.747 3.660 3.703 +0.025 12,858 74,570 +226 Hover/Click
Jan24 230821 3.887 3.965 3.879 3.929 +0.031 14,996 91,989 +559 Hover/Click
Feb24 230821 3.803 3.881 3.800 3.849 +0.034 4,357 37,192 +45 Hover/Click
Mar24 230821 3.486 3.558 3.486 3.533 +0.031 6,777 77,482 +265 Hover/Click
Apr24 230821 3.167 3.226 3.167 3.201 +0.019 9,597 71,774 +1,111 Hover/Click
May24 230821 3.162 3.214 3.162 3.189 +0.017 5,145 40,957 -135 Hover/Click
Jun24 230821 3.287 3.304 3.257 3.284 +0.018 2,885 17,459 -525 Hover/Click
Jul24 230821 3.383 3.398 3.356 3.384 +0.021 1,954 19,206 +75 Hover/Click
Aug24 230821 3.411 3.432 3.392 3.423 +0.022 1,604 15,780 -369 Hover/Click
Sep24 230821 3.403 3.412 3.377 3.405 +0.022 2,695 18,705 +297 Hover/Click
Oct24 230821 3.490 3.499 3.465 3.489 +0.018 3,290 41,825 -1,404 Hover/Click
Nov24 230821 3.881 3.889 3.861 3.878 +0.015 404 13,982 -136 Hover/Click
Dec24 230821 4.305 4.340 4.305 4.329 +0.014 243 17,586 -30 Hover/Click
Total Volume and Open Interest 327,567 1,161,694 -162  
Brent Crude Oil(ICE) Weekly Monthly
Oct23 230821 84.80 85.86 84.31 84.46 -0.34 287,965 370,133 +2,063 Hover/Click
Nov23 230821 84.36 85.44 83.94 84.09 -0.27 196,427 456,115 +14,231 Hover/Click
Dec23 230821 83.94 85.02 83.56 83.70 -0.24 168,404 361,646 -1,962 Hover/Click
Jan24 230821 83.65 84.60 83.19 83.33 -0.21 58,074 148,212 +5,933 Hover/Click
Feb24 230821 83.28 84.21 82.84 82.97 -0.19 31,263 117,445 +1,702 Hover/Click
Mar24 230821 82.90 83.80 82.49 82.62 -0.16 30,505 107,923 -795 Hover/Click
Apr24 230821 82.53 83.42 82.16 82.28 -0.13 6,465 38,025 -315 Hover/Click
May24 230821 82.17 83.05 81.85 81.95 -0.10 5,331 42,344 +683 Hover/Click
Jun24 230821 81.81 82.68 81.47 81.60 -0.10 27,540 120,901 +1,006 Hover/Click
Jul24 230821 81.79 82.29 81.21 81.27 -0.07 2,720 29,148 +1,117 Hover/Click
Aug24 230821 81.45 81.92 80.85 80.93 -0.06 1,895 22,835 +112 Hover/Click
Sep24 230821 80.52 81.56 80.47 80.60 -0.04 4,410 33,186 +455 Hover/Click
Oct24 230821 80.85 80.85 80.27 80.27 -0.04 1,432 18,322 +926 Hover/Click
Nov24 230821 80.50 80.67 79.95 79.95 -0.01 1,033 16,183 +262 Hover/Click
Total Volume and Open Interest 870,971 2,262,644 +27,731  
Gas Oil(ICE) Weekly Monthly
Sep23 230821 920.25 930.00 902.50 915.00 -1.50 80,152 140,398 -3,206 Hover/Click
Oct23 230821 905.50 914.00 890.75 902.00 -0.25 81,691 135,350 +3,103 Hover/Click
Nov23 230821 872.50 884.00 863.75 874.00 +0.25 45,176 76,717 -911 Hover/Click
Dec23 230821 842.75 852.50 835.00 843.75 -0.25 60,422 116,949 -1,685 Hover/Click
Jan24 230821 830.25 836.25 820.50 828.75 +0.25 18,404 34,461 -1,091 Hover/Click
Feb24 230821 819.75 824.50 810.25 817.75 +0.50 11,360 34,955 +1,287 Hover/Click
Mar24 230821 811.25 813.00 799.75 807.50 +0.75 12,366 37,367 -1,444 Hover/Click
Apr24 230821 800.25 802.50 790.00 797.50 +0.75 2,427 17,038 -415 Hover/Click
May24 230821 794.25 794.75 783.25 790.50 +1.00 2,428 13,195 -650 Hover/Click
Jun24 230821 780.25 788.00 776.25 783.75 +1.25 6,597 38,038 +122 Hover/Click
Total Volume and Open Interest 325,655 723,782 -4,190  
WTI Crude Oil(ICE) Weekly Monthly
Sep23 230821 81.28 82.37 80.72 80.72 -0.53 13,589 27,813 -10,713 Hover/Click
Oct23 230821 80.66 81.75 79.96 80.12 -0.54 64,288 96,391 +2,498 Hover/Click
Nov23 230821 80.11 81.22 79.64 79.76 -0.44 61,038 55,926 +2,583 Hover/Click
Dec23 230821 79.66 80.74 79.31 79.38 -0.37 57,547 114,590 -95 Hover/Click
Jan24 230821 79.92 80.30 78.97 79.01 -0.32 22,430 21,135 +1,832 Hover/Click
Feb24 230821 79.36 79.86 78.60 78.64 -0.28 10,426 13,546 +356 Hover/Click
Mar24 230821 79.20 79.45 78.25 78.28 -0.24 5,528 19,605 +680 Hover/Click
Apr24 230821 78.40 78.40 77.92 77.92 -0.21 773 7,769 +12 Hover/Click
May24 230821 77.56 77.56 77.56 77.56 -0.19 565 7,592 +311 Hover/Click
Jun24 230821 77.64 77.64 77.20 77.20 -0.17 4,166 48,823 +245 Hover/Click
Jul24 230821 76.82 76.82 76.82 76.82 -0.16 412 9,900 +361 Hover/Click
Aug24 230821 76.45 76.45 76.45 76.45 -0.12 383 8,910 +358 Hover/Click
Sep24 230821 76.10 76.10 76.10 76.10 -0.10 486 17,184 +369 Hover/Click
Oct24 230821 75.74 75.74 75.74 75.74 -0.09 328 5,873 +316 Hover/Click
Nov24 230821 75.41 75.41 75.41 75.41 -0.07 303 7,068 +301 Hover/Click
Dec24 230821 75.62 75.64 75.09 75.09 -0.05 6,979 52,716 +2,530 Hover/Click
Total Volume and Open Interest 253,910 582,535 +6,055  
US Dollar Index(ICE) Weekly Monthly
Sep23 230821 103.270 103.410 103.050 103.205 -0.070 12,519 27,482 +1,035 Hover/Click
Dec23 230821 103.020 103.055 102.750 102.865 -0.090 139 1,661 -1 Hover/Click
Mar24 230821 102.460 102.460 102.460 102.460 -0.090 0 9 +0 Hover/Click
Total Volume and Open Interest 12,658 29,153 +1,034  
Australian Dollar(CME) Weekly Monthly
Sep23 230821 64.12 64.27 63.93 64.22 +0.11 70,185 215,250 +1,611 Hover/Click
Dec23 230821 64.35 64.47 64.15 64.43 +0.10 157 3,325 +74 Hover/Click
Mar24 230821 64.61 64.65 64.42 64.61 +0.10 0 114 +0 Hover/Click
Total Volume and Open Interest 70,376 218,929 +1,689  
British Pound(CME) Weekly Monthly
Sep23 230821 127.34 127.70 127.13 127.66 +0.21 83,537 212,499 -699 Hover/Click
Dec23 230821 127.23 127.64 127.10 127.62 +0.21 934 12,169 +649 Hover/Click
Mar24 230821 127.55 127.55 127.02 127.55 +0.23 10 205 +8 Hover/Click
Total Volume and Open Interest 85,075 226,612 -66  
Canadian Dollar(CME) Weekly Monthly
Sep23 230821 73.82 74.12 73.70 73.84 -0.01 59,535 163,854 +972 Hover/Click
Dec23 230821 74.00 74.21 73.79 73.93 -0.01 221 4,551 +152 Hover/Click
Mar24 230821 73.99 74.27 73.93 74.03 +0.01 35 397 +18 Hover/Click
Jun24 230821 74.06 74.31 73.93 74.06 +0.02 2 87 +0 Hover/Click
Total Volume and Open Interest 59,804 169,195 +1,150  
Japanese Yen(CME) Weekly Monthly
Sep23 230821 69.09 69.21 68.61 68.74 -0.39 125,669 245,216 -4,459 Hover/Click
Dec23 230821 70.13 70.21 69.62 69.75 -0.40 562 3,826 +132 Hover/Click
Mar24 230821 71.01 71.01 70.73 70.83 -0.39 0 107 +0 Hover/Click
Total Volume and Open Interest 126,355 249,388 -4,359  
Swiss Franc(CME) Weekly Monthly
Sep23 230821 113.67 114.23 113.62 114.17 +0.44 17,295 42,385 -278 Hover/Click
Dec23 230821 114.82 115.34 114.73 115.30 +0.46 106 839 +7 Hover/Click
Mar24 230821 116.50 116.51 115.98 116.50 +0.47 1 126 -1 Hover/Click
Total Volume and Open Interest 17,406 43,521 -275  
EuroFX(CME) Weekly Monthly
Sep23 230821 108.89 109.29 108.84 109.13 +0.20 144,221 741,460 +1,760 Hover/Click
Dec23 230821 109.37 109.76 109.32 109.61 +0.20 1,466 10,661 +604 Hover/Click
Mar24 230821 110.20 110.30 109.90 110.16 +0.21 29 1,825 -1 Hover/Click
Total Volume and Open Interest 146,130 761,145 +2,604  
Mexican Peso(CME) Weekly Monthly
Sep23 230821 583.63 585.50 582.38 585.13 +1.38 45,316 224,787 -1,523 Hover/Click
Dec23 230821 574.25 575.50 572.88 575.25 +1.25 6 3,033 +0 Hover/Click
Total Volume and Open Interest 45,322 227,831 -1,523  
Brazilian Real(CME) Weekly Monthly
Sep23 230821 200.70 201.15 199.65 200.30 -0.40 8,846 40,979 -212 Hover/Click
Oct23 230821 199.75 200.25 198.85 199.45 -0.40 15 839 +4  
Nov23 230821 198.60 199.15 198.05 198.60 -0.40 0 5 +0  
Dec23 230821 198.10 198.10 198.10 198.10 -0.25 0 3 +0 Hover/Click
Total Volume and Open Interest 8,861 41,826 -208  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230821 119~070 119~100 117~210 117~280 -1~110 323,477 1,289,757 -26,281 Hover/Click
Dec23 230821 119~120 119~150 117~260 118~010 -1~120 44,507 119,596 +27,516 Hover/Click
Mar24 230821 118~030 118~030 118~030 118~030 -1~120 0 3 +0 Hover/Click
Total Volume and Open Interest 367,984 1,409,356 +1,235  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230821 109~205 109~220 108~310 109~025 -0~180 1,251,625 4,701,121 -37,232 Hover/Click
Dec23 230821 110~025 110~045 109~125 109~165 -0~185 43,786 167,041 +18,945 Hover/Click
Mar24 230821 110~030 110~030 110~030 110~030 -0~185 0 11 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230821 105~302 105~312 105~174 105~196 -0~106 941,552 5,448,764 -46,129 Hover/Click
Dec23 230821 106~140 106~150 106~002 106~032 -0~106 94,487 350,978 +58,679 Hover/Click
Mar24 230821 106~262 106~262 106~262 106~262 -0~106       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230821 101~120 101~124 101~082 101~092 -0~030 407,281 3,836,674 +8,610 Hover/Click
Dec23 230821 101~261 101~262 101~214 101~226 -0~032 34,602 123,500 +20,668 Hover/Click
Mar24 230821 102~092 102~092 102~092 102~092 -0~046 0 2 +0 Hover/Click
Total Volume and Open Interest 441,883 3,960,176 +29,278  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230821 94.598 94.600 94.580 94.585 -0.015 207,909 1,080,421 +2,925  
Dec23 230821 94.615 94.620 94.570 94.585 -0.035 279,820 1,239,795 +2,043  
Mar24 230821 94.810 94.820 94.745 94.765 -0.050 215,049 914,942 -4,831  
Jun24 230821 95.110 95.120 95.035 95.055 -0.060 185,339 838,153 +1,765  
Sep24 230821 95.465 95.470 95.375 95.400 -0.065 131,046 774,770 -1,368  
Dec24 230821 95.765 95.770 95.670 95.695 -0.070 154,462 755,353 -4,258  
Mar25 230821 95.980 95.985 95.875 95.905 -0.075 99,465 529,084 -115  
Jun25 230821 96.105 96.115 96.000 96.030 -0.080 106,060 628,562 +1,572  
Sep25 230821 96.165 96.175 96.055 96.085 -0.085 94,513 475,636 -7,564  
Dec25 230821 96.195 96.200 96.085 96.110 -0.085 97,363 438,546 +834  
Mar26 230821 96.220 96.220 96.100 96.130 -0.085 66,311 260,866 -8,561  
Jun26 230821 96.235 96.240 96.115 96.145 -0.090 67,509 216,275 -6,751  
Sep26 230821 96.245 96.250 96.125 96.150 -0.095 23,232 161,023 +803  
Dec26 230821 96.245 96.250 96.125 96.145 -0.100 29,512 184,129 -278  
Mar27 230821 96.240 96.245 96.115 96.140 -0.100 19,255 134,965 +780  
Jun27 230821 96.230 96.230 96.105 96.130 -0.100 20,586 134,066 +472  
Sep27 230821 96.210 96.215 96.090 96.115 -0.100 16,987 89,875 -41  
Dec27 230821 96.185 96.185 96.060 96.085 -0.100 34,364 142,861 +2,369  
Total Volume and Open Interest 260,261 1,581,048 +17,379  
Ultra T-Bond(CBOT)
Sep23 230821 124~16 124~18 122~17 122~28 -1~17 201,211 1,501,481 -19,886  
Dec23 230821 126~02 126~02 123~31 124~11 -1~18 33,501 160,247 +23,772  
Mar24 230821 125~17 125~17 125~17 125~17 -1~18        
Total Volume and Open Interest 234,712 1,661,728 +3,886  
Ultra 10-Yr T-Note(CBOT)
Sep23 230821 114~025 114~040 113~035 113~085 -0~260 323,481 1,846,592 +3,218  
Dec23 230821 114~205 114~220 113~205 113~260 -0~265 4,303 16,897 +2,206  
Mar24 230821 113~190 113~190 113~190 113~190 -0~265        
Total Volume and Open Interest 327,784 1,863,489 +5,424  
30 Day Federal Funds(CBOT)
Aug23 230821 94.670 94.673 94.670 94.670 -0.003 9,918 382,276 -4,905  
Sep23 230821 94.660 94.665 94.660 94.660 -0.005 8,650 111,196 +3,316  
Oct23 230821 94.645 94.650 94.635 94.635 -0.010 43,299 389,866 -134  
Nov23 230821 94.580 94.585 94.550 94.560 -0.025 27,868 227,678 -87  
Dec23 230821 94.590 94.590 94.555 94.565 -0.030 6,141 78,531 -755  
Jan24 230821 94.605 94.605 94.565 94.575 -0.035 34,780 135,394 -7,468  
Total Volume and Open Interest 183,406 1,573,722 -8,901  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230821 146.63 146.66 146.42 146.42 -0.18 925 16,564 +81 Hover/Click
Dec23 230821 145.76 145.76 145.63 145.63 -0.18 2 9 +1 Hover/Click
Mar24 230821 145.63 145.63 145.63 145.63 -0.18       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Sep23 230821 129.68 130.04 127.68 127.78 -2.14 61,540 217,151 +10,178  
Dec23 230821 128.76 129.82 127.66 127.70 -2.14 130 10,868 +117  
Mar24 230821 127.96 127.96 127.96 127.96 -1.60 1 4 +1  
Total Volume and Open Interest 61,671 228,023 +10,296  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230821 131.29 131.41 130.46 130.52 -0.89 585,623 1,256,068 +26,403 Hover/Click
Dec23 230821 130.65 130.85 129.93 129.96 -0.89 7,270 19,590 +5,896 Hover/Click
Mar24 230821 130.26 130.26 130.26 130.26 -1.06       Hover/Click
Total Volume and Open Interest 592,893 1,275,658 +32,299  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230821 115.37 115.40 114.96 114.99 -0.38 464,190 1,308,753 +46,672 Hover/Click
Dec23 230821 116.55 116.59 116.17 116.19 -0.41 2,879 9,973 +2,573 Hover/Click
Mar24 230821 115.75 115.75 115.75 115.75 -0.46 0 1 +0 Hover/Click
Total Volume and Open Interest 467,069 1,318,727 +49,245  
Euro-Schatz(EUREX)
Sep23 230821 104.99 105.00 104.87 104.89 -0.11 430,208 1,870,897 +14,435  
Dec23 230821 105.35 105.35 105.21 105.21 -0.12 5,942 9,920 +5,802  
Mar24 230821 105.56 105.56 105.56 105.56 -0.11        
Total Volume and Open Interest 436,150 1,880,817 +20,237  
3-Mth Euribor(EUREX)
Sep23 230821 96.100 96.100 96.100 96.100 -0.020 0 69 +0  
Dec23 230821 96.045 96.045 96.045 96.045 -0.030 0 19 +0  
Mar24 230821 96.105 96.105 96.105 96.105 -0.040 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230821 91~23 92~06 91~10 91~15 -0~14 129,467 519,646 -3,918 Hover/Click
Dec23 230821 91~27 92~11 91~17 91~20 -0~14 3,047 11,480 +1,677 Hover/Click
Total Volume and Open Interest 132,514 531,126 -2,241  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep23 230821 96.115 96.115 96.095 96.095 -0.020 98,389 567,465 -3,154  
Dec23 230821 96.065 96.065 96.040 96.045 -0.025 123,750 554,903 -11,298  
Mar24 230821 96.125 96.140 96.095 96.105 -0.035 82,821 505,222 +4,340  
Total Volume and Open Interest 726,184 3,700,031 -13,006  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230821 95.82 95.84 95.81 95.84 +0.02 15,954 221,804 +1,434  
Dec23 230821 95.68 95.70 95.67 95.70 +0.01 22,639 213,758 +1,684  
Mar24 230821 95.64 95.66 95.62 95.64 unch 17,706 139,312 -1,600  
Jun24 230821 95.64 95.66 95.62 95.64 unch 12,831 130,425 -365  
Sep24 230821 95.71 95.73 95.68 95.70 -0.01 10,474 91,620 -2,673  
Dec24 230821 95.81 95.85 95.80 95.81 unch 8,451 67,458 +66  
Mar25 230821 95.90 95.94 95.89 95.90 -0.01 5,667 43,237 +939  
Jun25 230821 96.01 96.04 95.98 95.98 -0.01 3,331 32,650 +740  
Sep25 230821 96.06 96.08 96.05 96.05 unch 315 1,421 +0  
Dec25 230821 96.08 96.08 96.08 96.08 +0.01 0 1,066 +0  
Total Volume and Open Interest 97,407 943,853 +227  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230821 95.77 95.81 95.73 95.74 -0.03 136,916 1,019,654 +7,510  
Dec23 230821 95.72 95.72 95.72 95.72 -0.04 2 2 +2  
Total Volume and Open Interest 136,918 1,019,656 +7,512  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230821 96.12 96.15 96.09 96.10 -0.01 121,526 753,521 +3,641  
Dec23 230821 96.11 96.11 96.11 96.11 -0.02        
Total Volume and Open Interest 121,526 753,521 +3,641  
Gold(CMX) Weekly Monthly
Aug23 230821 1893.6 1893.6 1893.3 1893.3 +7.2 19 46 -106 Hover/Click
Oct23 230821 1900.1 1909.5 1895.3 1905.1 +7.0 5,152 33,331 +162 Hover/Click
Dec23 230821 1918.4 1927.9 1913.6 1923.0 +6.5 114,737 369,490 -106 Hover/Click
Feb24 230821 1939.7 1947.4 1933.8 1942.9 +6.5 1,789 14,842 +89 Hover/Click
Apr24 230821 1958.4 1966.5 1954.2 1961.9 +6.5 492 7,386 +122 Hover/Click
Jun24 230821 1977.3 1985.5 1973.2 1981.0 +6.5 386 2,818 +21 Hover/Click
Aug24 230821 1998.6 1999.0 1998.6 1998.7 +6.4 50 1,228 +33 Hover/Click
Oct24 230821 2008.0 2015.7 2008.0 2015.7 +6.5 18 98 +2 Hover/Click
Dec24 230821 2025.3 2033.0 2025.3 2033.0 +6.3 7 744 -2 Hover/Click
Feb25 230821 2049.7 2049.7 2049.7 2049.7 +6.5 0 3 +0 Hover/Click
Apr25 230821 2064.8 2064.8 2064.8 2064.8 +6.5 0 4 +0 Hover/Click
Jun25 230821 2080.8 2080.8 2080.8 2080.8 +6.5 0 292 +0 Hover/Click
Total Volume and Open Interest 123,263 433,441 +381  
Silver(CMX) Weekly Monthly
Sep23 230821 2279.5 2337.5 2271.0 2334.0 +60.7 54,776 50,978 -3,176 Hover/Click
Dec23 230821 2313.0 2370.0 2304.0 2365.9 +59.9 8,494 77,385 +2,347 Hover/Click
Mar24 230821 2351.0 2404.0 2340.0 2400.8 +59.8 225 4,718 +49 Hover/Click
May24 230821 2423.0 2425.4 2423.0 2425.4 +60.0 123 1,771 +4 Hover/Click
Jul24 230821 2448.7 2448.7 2448.7 2448.7 +60.0 21 548 -7 Hover/Click
Sep24 230821 2472.2 2472.2 2472.2 2472.2 +60.0 12 152 +5 Hover/Click
Dec24 230821 2502.6 2502.6 2502.6 2502.6 +60.0 6 68 +3 Hover/Click
Total Volume and Open Interest 63,759 136,351 -789  
Platinum(NYMEX) Weekly Monthly
Oct23 230821 916.7 919.7 905.2 913.5 -1.5 15,610 76,245 -1,302 Hover/Click
Jan24 230821 921.7 925.7 911.7 919.7 -1.2 571 6,751 +54 Hover/Click
Apr24 230821 928.1 930.8 918.9 926.2 -1.0 186 602 -34 Hover/Click
Jul24 230821 932.5 932.5 932.5 932.5 -1.1 4 45 -2 Hover/Click
Total Volume and Open Interest 16,374 83,672 -1,283  
Palladium(NYMEX) Weekly Monthly
Sep23 230821 1262.00 1272.00 1229.00 1239.10 -20.90 3,495 12,421 -678 Hover/Click
Dec23 230821 1267.50 1273.50 1234.00 1242.80 -21.30 1,697 8,702 +674 Hover/Click
Mar24 230821 1251.80 1251.80 1251.80 1251.80 -22.00 7 44 +3 Hover/Click
Total Volume and Open Interest 5,199 21,177 -1  
Copper(CMX) Weekly Monthly
Sep23 230821 371.60 373.05 368.45 371.85 +1.25 54,515 66,337 -5,012 Hover/Click
Dec23 230821 375.25 376.45 372.15 375.45 +1.40 19,967 100,202 +1,113 Hover/Click
Mar24 230821 377.35 378.20 374.90 377.30 +1.40 3,396 34,062 +202 Hover/Click
May24 230821 377.25 379.00 375.50 378.30 +1.45 936 8,927 +183 Hover/Click
Jul24 230821 377.40 379.20 377.40 378.95 +1.45 160 1,296 +27 Hover/Click
Total Volume and Open Interest 80,978 218,314 -3,494  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230821 34565 34709 34308 34524 -41 157,850 98,974 -1,457 Hover/Click
Dec23 230821 34914 35032 34643 34860 -35 320 870 +17 Hover/Click
Mar24 230821 35160 35322 35004 35160 -41 0 36 +0 Hover/Click
Jun24 230821 35131 35234 35131 35131 -26 0 2 +0 Hover/Click
Total Volume and Open Interest 158,170 99,882 -1,440  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep23 230821 34565 34709 34308 34524 -41 85,783 21,534 -351 Hover/Click
Dec23 230821 34887 35039 34638 34860 -35 538 1,015 +83 Hover/Click
Mar24 230821 35336 35336 35000 35160 -41 5 16 +3 Hover/Click
Jun24 230821 35131 35232 35131 35131 -26 0 1 +0 Hover/Click
Total Volume and Open Interest 86,326 22,566 -265  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230821 4382.50 4421.00 4372.25 4412.50 +29.75 1,746,289 2,210,258 -13,585 Hover/Click
Dec23 230821 4432.00 4468.75 4420.00 4460.75 +30.50 5,667 31,097 -487 Hover/Click
Mar24 230821 4482.00 4519.00 4472.50 4512.00 +31.25 189 2,346 -3 Hover/Click
Jun24 230821 4533.00 4563.00 4533.00 4563.00 +32.50 0 1,307 +0 Hover/Click
Total Volume and Open Interest 1,752,145 2,247,312 -14,075  
e-Micro S&P 500(CME) Weekly Monthly
Sep23 230821 4382.50 4420.75 4372.00 4412.50 +29.75 1,046,797 211,041 -1,193 Hover/Click
Dec23 230821 4429.00 4468.75 4420.00 4460.75 +30.50 4,132 4,682 +326 Hover/Click
Mar24 230821 4483.50 4518.25 4472.75 4512.00 +31.25 95 351 +20 Hover/Click
Jun24 230821 4518.50 4563.00 4518.25 4563.00 +32.50 1 62 -1 Hover/Click
Total Volume and Open Interest 1,051,025 216,141 -848  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230821 14762.50 15013.75 14720.50 14985.75 +241.75 731,241 258,155 +262 Hover/Click
Dec23 230821 14945.00 15199.00 14905.00 15172.50 +246.00 3,430 9,584 -476 Hover/Click
Mar24 230821 15215.00 15395.50 15109.00 15372.75 +245.75 61 380 +6 Hover/Click
Total Volume and Open Interest 734,732 268,245 -208  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep23 230821 14763.25 15013.75 14720.50 14985.75 +241.75 1,318,274 136,803 +1,379 Hover/Click
Dec23 230821 14947.50 15199.00 14904.00 15172.50 +246.00 4,966 5,549 +210 Hover/Click
Mar24 230821 15157.50 15400.00 15109.25 15372.75 +245.75 102 148 +21 Hover/Click
Total Volume and Open Interest 1,323,343 142,541 +1,611  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230821 2585.80 2598.40 2566.90 2587.00 +2.40 13,624 40,651 +192 Hover/Click
Dec23 230821 2605.50 2615.50 2598.10 2605.50 +2.60       Hover/Click
Mar24 230821 2624.80 2624.80 2624.80 2624.80 +2.60       Hover/Click
Total Volume and Open Interest 13,624 40,651 +192  
Volatility Index(CBOE)
Aug23 230816 16.25 16.60 15.95 16.28 +0.11 100,039 0 -60,667  
Sep23 230821 18.44 18.55 17.75 17.85 -0.60 123,229 189,340 -8,562  
Oct23 230821 18.95 19.03 18.40 18.50 -0.43 45,576 66,118 +2,261  
Nov23 230821 19.25 19.33 18.80 18.95 -0.28 18,133 34,584 +463  
Total Volume and Open Interest 208,147 362,519 -5,338  
S & P 600(CME)
Sep23 230821 1199.60 1208.20 1195.90 1199.60 -5.30 0 539 +0  
Dec23 230821 1212.50 1212.50 1212.50 1212.50 -5.30        
Total Volume and Open Interest 0 539 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230821 1864.60 1874.10 1848.80 1861.60 -3.40 241,583 518,822 -3,128 Hover/Click
Dec23 230821 1887.00 1892.70 1866.90 1880.10 -3.70 209 2,726 +30 Hover/Click
Mar24 230821 1898.10 1907.30 1890.70 1898.10 -3.60 1 17 -1 Hover/Click
Total Volume and Open Interest 241,793 521,565 -3,099  
e-Micro Russell 2000(CME) Weekly Monthly
Sep23 230821 1864.40 1874.10 1848.70 1861.60 -3.40 67,461 22,870 -1,947 Hover/Click
Dec23 230821 1884.90 1893.60 1866.20 1880.10 -3.70 328 606 +26 Hover/Click
Mar24 230821 1898.10 1898.10 1898.10 1898.10 -3.60 1 3 +0 Hover/Click
Total Volume and Open Interest 67,790 23,482 -1,921  
Nikkei 225(CME)
Sep23 230821 31510 31850 31400 31810 +335 9,836 16,978 -16  
Dec23 230821 31540 31680 31270 31655 +310 6 63 +1  
Total Volume and Open Interest 9,842 17,041 -15  
Nikkei 225(SGX) Weekly Monthly
Sep23 230821 31440 31765 31265 31525 +75 36,889 134,936 +870  
Dec23 230821 31155 31500 31155 31295 +75 126 10,255 -35  
Mar24 230821 31230 31230 31230 31230 +75 0 581 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Sep23 230821 31400 31765 31265 31500 +30 842,230 455,914 -8,044  
Dec23 230821 31175 31530 31035 31270 +10 49,836 28,853 +1,136  
Mar24 230821 31110 31465 30995 31200 +30 1,765 4,678 +142  
Total Volume and Open Interest 905,448 535,898 -6,656  
Nikkei 225(JPX)
Sep23 230821 31400 31760 31270 31500 +30 49,539 209,645 -1,084  
Dec23 230821 31170 31530 31040 31270 +10 1,217 45,689 +39  
Mar24 230821 31170 31240 31170 31200 +30 33 6,585 -35  
Total Volume and Open Interest 50,810 310,313 -1,066  
Nikkei 225(CME) Yen
Sep23 230821 31495 31840 31385 31800 +340 31,616 51,841 -666  
Dec23 230821 31410 31600 31165 31570 +340 7 452 +3  
Mar24 230821 31520 31520 31520 31520 +340        
Total Volume and Open Interest 31,623 52,294 -663  
Nikkei 225(CME) e-Mini Yen
Sep23 230821 31800 31800 31800 31800 +340        
Dec23 230821 31570 31570 31570 31570 +340        
Mar24 230821 31520 31520 31520 31520 +340        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep23 230821 7188.0 7279.5 7177.5 7217.5 +32.5 62,901 171,901 +24,219  
Oct23 230821 7217.5 7236.5 7215.0 7236.5 +32.5        
Nov23 230821 7254.5 7254.5 7254.5 7254.5          
Dec23 230821 7269.5 7269.5 7269.5 7269.5 +32.5 1 21 +0  
Mar24 230821 7333.5 7333.5 7333.5 7333.5 +32.5        
Jun24 230821 7242.0 7242.0 7242.0 7242.0 +32.5        
Total Volume and Open Interest 70,147 213,401 -70,483  
Hang Seng Index(HKFE) Weekly Monthly
Aug23 230821 17890 17906 17575 17616 -285 141,042 116,404 +871  
Sep23 230821 17841 17874 17540 17579 -283 2,900 11,692 -154  
Oct23 230821 17803 17803 17642 17642 -281 10 1,110 +4  
Total Volume and Open Interest 144,769 141,734 +944  
DAX(EUREX) Weekly Monthly
Sep23 230821 15640.0 15756.0 15605.0 15634.0 +8.0 64,931 68,716 +3,929  
Dec23 230821 15827.0 15880.0 15787.0 15787.0 +9.0 34 111 -35  
Mar24 230821 15950.0 15950.0 15950.0 15950.0 +9.0 5 11 +1  
Total Volume and Open Interest 64,970 68,838 +3,895  
Mini-DAX(EUREX)
Sep23 230821 15640.0 15756.0 15605.0 15634.0 +8.0 51,047 12,264 -102  
Dec23 230821 15752.0 15888.0 15752.0 15787.0 +9.0 61 103 +7  
Mar24 230821 16041.0 16041.0 15950.0 15950.0 +9.0 1 2 -1  
Total Volume and Open Interest 51,109 12,369 -96  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230821 4233 4275 4222 4235 +8 947,349 2,998,341 +58,531  
Dec23 230821 4259 4302 4249 4263 +8 657 86,418 +226  
Mar24 230821 4320 4320 4295 4295 +9 1 14,397 +0  
Total Volume and Open Interest 948,007 3,115,367 +58,757  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230821 10845 10940 10832 10865 +23 27,662 142,419 +4,045  
Dec23 230821 10920 10966 10898 10901 +22 19 803 +16  
Mar24 230821 10850 10850 10850 10850 +23 2 100 +1  
Total Volume and Open Interest 27,683 143,322 +4,062  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230821 7274.00 7326.00 7258.50 7266.00 -7.00 113,850 546,602 +2,842  
Dec23 230821 7336.00 7370.50 7325.00 7325.00 -8.00 15 882 +4  
Mar24 230821 7370.00 7370.00 7370.00 7370.00 +0.50 0 261 +0  
Total Volume and Open Interest 113,865 548,739 +2,846  
SPI 200(SFE) Weekly Monthly
Sep23 230821 7088.0 7092.0 7027.0 7062.0 -31.0 42,917 261,319 -1,989  
Dec23 230821 7108.0 7108.0 7108.0 7108.0 -31.0 2 499 +2  
Mar24 230821 7074.0 7074.0 7074.0 7074.0 -31.0        
Total Volume and Open Interest 42,919 261,945 -4,540  
FTSE MIB(ISE)
Sep23 230821 28000.00 28310.00 27840.00 28067.00 +228.00 17,198 90,870 +675  
Dec23 230821 28000.00 28315.00 27950.00 28107.00 +231.00 326 1,194 +132  
Mar24 230821 28002.00 28002.00 28002.00 28002.00 +231.00        
Total Volume and Open Interest 17,524 92,064 +807  
KOSPI 200(KFE)
Sep23 230821 328.95 331.45 328.55 328.95 +0.45 223,760 294,911 +6,245  
Dec23 230821 330.35 333.10 330.35 330.60 +0.45 608 34,159 +969  
Mar24 230821 330.20 332.55 330.00 330.00 +0.55 13 23,983 +105  
Total Volume and Open Interest 224,381 379,366 +7,319  
GSCI(CME) Weekly Monthly
Sep23 230821 585.05 586.25 578.60 578.80 -2.85 1 622 -1  
Oct23 230821 576.30 576.30 576.30 576.30 -2.85        
Nov23 230821 573.80 573.80 573.80 573.80 -7.85        
Total Volume and Open Interest 1 622 -1  
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

Seasonal sell-offs and weather risks create opportunity. COT report tips the odds. Will you play it safe or go big? https://tinyurl.com/z7ss6f64