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 22, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep23 230822 1369.50 1381.00 1341.75 1351.50 -18.50 13,759 26,612 -361 Hover/Click
Nov23 230822 1361.75 1373.50 1339.00 1346.00 -15.75 131,126 317,104 +4,788 Hover/Click
Jan24 230822 1371.50 1382.75 1349.50 1356.00 -15.50 27,771 79,868 +1,410 Hover/Click
Mar24 230822 1373.75 1384.50 1353.25 1360.00 -14.25 16,700 102,032 +2,681 Hover/Click
May24 230822 1375.50 1385.50 1356.75 1363.25 -13.00 10,444 72,446 -237 Hover/Click
Jul24 230822 1374.50 1384.50 1357.25 1363.50 -12.00 6,192 37,128 +304 Hover/Click
Aug24 230822 1358.25 1364.75 1338.75 1344.00 -12.50 728 2,157 +155 Hover/Click
Sep24 230822 1317.00 1321.50 1297.25 1302.00 -13.00 168 1,284 +18 Hover/Click
Nov24 230822 1293.50 1302.00 1279.25 1283.75 -13.00 2,814 23,387 +836 Hover/Click
Jan25 230822 1304.75 1304.75 1285.25 1288.75 -13.00 35 481 -2 Hover/Click
Mar25 230822 1275.25 1291.00 1274.50 1277.00 -13.00 30 24 -12 Hover/Click
May25 230822 1271.25 1286.25 1269.25 1271.25 -13.00 3 1,050 +0 Hover/Click
Jul25 230822 1272.50 1272.50 1272.50 1272.50 -13.25 0 94 +0 Hover/Click
Aug25 230822 1261.75 1261.75 1261.75 1261.75 -13.25       Hover/Click
Total Volume and Open Interest 209,780 664,037 +9,581  
Soybean Meal(CBOT) Weekly Monthly
Sep23 230822 410.00 416.80 401.30 406.30 -3.50 25,432 49,793 -6,258 Hover/Click
Oct23 230822 399.40 406.10 393.20 397.90 -1.40 28,236 68,109 +1,228 Hover/Click
Dec23 230822 396.50 403.30 390.50 395.00 -1.50 63,507 205,188 +401 Hover/Click
Jan24 230822 392.80 399.10 387.70 392.00 -0.80 15,294 59,828 +461 Hover/Click
Mar24 230822 385.60 391.70 381.80 385.80 -0.10 8,960 38,862 +1,203 Hover/Click
May24 230822 381.40 386.70 377.90 381.30 -0.10 5,335 30,401 +167 Hover/Click
Jul24 230822 381.00 386.00 378.10 380.90 -0.10 2,966 16,045 +38 Hover/Click
Aug24 230822 379.60 382.90 376.00 378.40 unch 444 3,081 +61 Hover/Click
Sep24 230822 374.60 378.50 372.20 374.90 +0.30 131 2,208 +9 Hover/Click
Oct24 230822 373.40 373.60 367.60 370.40 +0.40 102 1,571 -10 Hover/Click
Total Volume and Open Interest 150,695 478,771 -2,730  
Soybean Oil(CBOT) Weekly Monthly
Sep23 230822 68.15 68.46 65.03 65.21 -2.78 24,086 56,789 -2,746 Hover/Click
Oct23 230822 65.80 66.08 62.95 63.16 -2.44 30,181 55,152 -69 Hover/Click
Dec23 230822 63.92 64.29 61.64 61.80 -1.98 63,385 194,718 -505 Hover/Click
Jan24 230822 63.23 63.54 61.08 61.22 -1.86 12,568 63,740 +1,216 Hover/Click
Mar24 230822 62.45 62.80 60.47 60.63 -1.75 8,386 42,209 -282 Hover/Click
May24 230822 61.91 62.22 59.97 60.18 -1.65 5,128 29,915 +875 Hover/Click
Jul24 230822 61.15 61.60 59.43 59.65 -1.56 3,093 25,906 +157 Hover/Click
Aug24 230822 60.44 60.84 58.85 58.95 -1.54 693 2,861 +7 Hover/Click
Sep24 230822 58.87 60.04 58.07 58.23 -1.50 369 2,369 +40 Hover/Click
Oct24 230822 58.06 59.19 57.21 57.45 -1.46 223 2,010 +21 Hover/Click
Total Volume and Open Interest 148,852 484,498 -1,148  
Canola(WCE) Weekly Monthly
Nov23 230822 807.4 809.5 789.8 796.0 -13.4 20,335 143,422 +1,014 Hover/Click
Jan24 230822 812.4 815.3 795.8 802.5 -12.6 7,924 83,068 +2,291 Hover/Click
Mar24 230822 815.3 815.9 796.9 804.9 -11.1 3,033 21,492 +996 Hover/Click
May24 230822 813.0 813.3 795.7 803.4 -10.6 569 10,115 -140 Hover/Click
Jul24 230822 798.9 802.3 790.7 798.4 -9.4 80 4,134 +11 Hover/Click
Nov24 230822 754.3 761.1 754.3 759.8 -8.5 65 3,488 +7 Hover/Click
Total Volume and Open Interest 32,015 265,777 +4,183  
Corn(CBOT) Weekly Monthly
Sep23 230822 469.25 472.50 461.00 466.50 -2.75 74,711 203,659 -11,206 Hover/Click
Dec23 230822 482.25 485.50 474.25 479.50 -3.00 148,221 660,695 -816 Hover/Click
Mar24 230822 496.75 499.50 488.50 493.50 -3.25 32,137 185,558 +2,425 Hover/Click
May24 230822 504.50 507.00 496.75 501.50 -3.00 10,491 65,596 +607 Hover/Click
Jul24 230822 508.50 510.75 501.25 505.50 -3.00 13,358 81,833 -487 Hover/Click
Sep24 230822 502.50 505.00 496.00 499.50 -4.00 2,564 32,322 +299 Hover/Click
Dec24 230822 505.75 507.75 499.00 502.00 -5.00 6,196 66,542 +1,602 Hover/Click
Mar25 230822 514.50 517.50 509.75 512.25 -5.25 79 2,209 -5 Hover/Click
May25 230822 515.00 517.25 515.00 517.25 -5.00 17 124 +4 Hover/Click
Jul25 230822 517.00 518.25 516.50 518.25 -4.75 2 262 +1 Hover/Click
Total Volume and Open Interest 287,992 1,301,432 -7,562  
Wheat(CBOT) Weekly Monthly
Sep23 230822 599.00 610.75 594.50 601.75 +2.50 24,478 63,121 -3,163 Hover/Click
Dec23 230822 625.00 637.00 621.25 627.50 +2.00 42,372 195,422 +860 Hover/Click
Mar24 230822 651.00 661.75 646.25 652.25 +1.25 10,152 62,820 +653 Hover/Click
May24 230822 667.50 676.50 661.75 667.50 +0.75 4,139 26,087 +514 Hover/Click
Jul24 230822 673.75 681.75 668.50 673.50 +0.50 1,696 24,892 -203 Hover/Click
Sep24 230822 684.00 689.00 676.75 681.75 +0.50 576 3,919 +82 Hover/Click
Total Volume and Open Interest 83,846 385,140 -1,072  
Wheat(KCBT) Weekly Monthly
Sep23 230822 740.00 749.50 735.25 740.00 -1.00 11,036 24,742 -2,730 Hover/Click
Dec23 230822 748.00 756.50 742.50 747.75 -0.50 19,867 102,895 +2,127 Hover/Click
Mar24 230822 753.00 761.00 747.25 752.25 unch 7,116 38,712 +590 Hover/Click
May24 230822 755.75 763.25 750.25 755.00 unch 3,273 14,410 +520 Hover/Click
Jul24 230822 742.00 748.25 735.50 739.75 -1.00 1,292 6,821 +88 Hover/Click
Sep24 230822 746.25 750.00 737.50 742.50 -1.50 96 1,218 -9 Hover/Click
Dec24 230822 750.25 757.00 746.75 750.25 -1.00 88 1,026 +20 Hover/Click
Total Volume and Open Interest 42,768 189,995 +606  
Wheat(MGE) Weekly Monthly
Sep23 230822 782.00 787.50 769.75 773.50 -8.75 3,374 14,262 -2,190 Hover/Click
Dec23 230822 799.00 804.50 788.50 791.75 -7.25 5,593 26,600 +410 Hover/Click
Mar24 230822 810.00 816.00 803.00 806.00 -4.00 1,826 9,561 +415 Hover/Click
May24 230822 818.50 820.25 811.25 814.75 -3.00 590 1,398 +63 Hover/Click
Jul24 230822 822.75 823.00 815.00 819.50 -2.00 357 549 +57 Hover/Click
Sep24 230822 809.00 811.00 805.00 807.50 -3.00 54 425 +2 Hover/Click
Total Volume and Open Interest 11,802 52,952 -1,239  
Oats(CBOT) Weekly Monthly
Sep23 230822 442.00 447.00 438.50 441.25 +0.25 72 815 +8 Hover/Click
Dec23 230822 466.00 470.00 462.25 465.25 +0.25 342 3,086 +81 Hover/Click
Mar24 230822 476.50 477.00 475.75 477.00 unch 23 323 +10 Hover/Click
May24 230822 478.50 478.50 478.50 478.50 -2.75 21 77 -12 Hover/Click
Total Volume and Open Interest 458 4,366 +87  
Rough Rice(CBOT) Weekly Monthly
Sep23 230822 15.52 15.60 15.47 15.49 -0.03 776 4,136 -670 Hover/Click
Nov23 230822 15.84 15.90 15.80 15.82 -0.01 889 5,274 +493 Hover/Click
Jan24 230822 16.05 16.07 16.05 16.07 unch 97 307 +72 Hover/Click
Mar24 230822 16.40 16.40 16.33 16.33 +0.03 40 125 +40 Hover/Click
Total Volume and Open Interest 1,802 9,846 -65  
Live Cattle(CME) Weekly Monthly
Aug23 230822 178.900 178.900 177.630 177.950 -1.035 1,363 5,583 -928 Hover/Click
Oct23 230822 179.950 180.130 178.250 178.630 -1.250 21,354 127,636 -321 Hover/Click
Dec23 230822 184.350 184.500 182.735 183.150 -1.150 13,006 75,842 +136 Hover/Click
Feb24 230822 188.250 188.450 186.900 187.300 -0.950 6,368 38,542 +551 Hover/Click
Apr24 230822 191.050 191.185 189.735 190.100 -0.950 3,159 26,928 +669 Hover/Click
Jun24 230822 184.935 184.935 183.750 184.000 -1.035 1,604 18,099 +368 Hover/Click
Total Volume and Open Interest 47,478 300,563 +645  
Feeder Cattle(CME) Weekly Monthly
Aug23 230822 246.900 246.935 245.080 245.500 -1.285 1,415 5,475 -240 Hover/Click
Sep23 230822 250.500 250.850 248.450 249.000 -1.330 3,653 11,999 -261 Hover/Click
Oct23 230822 252.750 253.130 250.880 251.235 -1.415 4,763 19,321 +488 Hover/Click
Nov23 230822 253.535 253.935 251.900 252.285 -1.250 2,335 9,240 +209 Hover/Click
Jan24 230822 252.630 252.785 251.035 251.500 -1.130 1,038 7,225 +293 Hover/Click
Mar24 230822 254.100 254.200 252.535 253.100 -1.030 405 2,386 +130 Hover/Click
Apr24 230822 257.000 257.050 255.485 256.130 -0.870 123 1,276 +60 Hover/Click
Total Volume and Open Interest 13,820 58,315 +723  
Lean Hogs(CME) Weekly Monthly
Oct23 230822 80.550 81.230 79.180 79.580 -1.050 17,986 80,313 -2,277 Hover/Click
Dec23 230822 73.430 73.550 71.950 72.350 -1.380 7,405 57,966 +558 Hover/Click
Feb24 230822 77.730 77.850 76.450 76.550 -1.480 3,268 31,208 -433 Hover/Click
Apr24 230822 82.680 82.680 81.450 81.530 -1.250 1,508 17,483 +105 Hover/Click
May24 230822 86.350 86.350 85.900 85.930 -1.070 6 848 +0  
Jun24 230822 93.650 93.650 92.630 92.680 -0.970 682 8,419 +39 Hover/Click
Jul24 230822 93.980 94.000 93.000 93.050 -0.930 126 1,795 +23 Hover/Click
Aug24 230822 93.000 93.000 92.100 92.330 -0.750 80 853 +4 Hover/Click
Total Volume and Open Interest 31,143 199,937 -1,959  
Class III Milk(CME) Weekly Monthly
Aug23 230822 17.28 17.28 17.22 17.22 -0.06 103 4,956 -42 Hover/Click
Sep23 230822 18.88 19.19 18.42 18.50 -0.38 1,402 5,147 -123 Hover/Click
Oct23 230822 18.36 18.55 17.81 17.86 -0.35 743 3,509 +191 Hover/Click
Nov23 230822 18.50 18.57 17.95 17.96 -0.30 99 2,000 -27 Hover/Click
Dec23 230822 18.49 18.50 18.00 18.00 -0.23 53 1,753 -14 Hover/Click
Jan24 230822 18.30 18.31 18.16 18.20 unch 13 832 +7 Hover/Click
Feb24 230822 18.19 18.28 18.18 18.19 unch 4 741 +0 Hover/Click
Mar24 230822 18.40 18.40 18.26 18.33 +0.02 1 586 +0 Hover/Click
Apr24 230822 18.40 18.40 18.30 18.35 unch 1 390 +0 Hover/Click
May24 230822 18.40 18.40 18.32 18.35 +0.09 2 358 +0 Hover/Click
Jun24 230822 18.40 18.40 18.40 18.40 unch 0 420 +0 Hover/Click
Jul24 230822 18.52 18.53 18.52 18.52 unch 0 209 +0 Hover/Click
Aug24 230822 18.50 18.57 18.50 18.50 unch 0 255 +0 Hover/Click
Total Volume and Open Interest 2,421 21,814 -8  
Cocoa(ICE) Weekly Monthly
Sep23 230822 3368 3375 3311 3329 -26 2,056 8,406 -1,336 Hover/Click
Dec23 230822 3456 3464 3407 3423 -25 17,994 145,373 -747 Hover/Click
Mar24 230822 3459 3463 3409 3425 -22 7,362 70,590 +1,866 Hover/Click
May24 230822 3443 3449 3400 3414 -20 2,616 22,415 +587 Hover/Click
Jul24 230822 3434 3434 3386 3401 -19 1,329 16,580 +239 Hover/Click
Sep24 230822 3394 3394 3362 3378 -16 493 6,312 -16 Hover/Click
Dec24 230822 3338 3341 3328 3341 -16 361 2,186 +14 Hover/Click
Total Volume and Open Interest 32,223 272,346 +610  
Coffee "C"(ICE) Weekly Monthly
Sep23 230822 147.90 150.40 146.10 146.60 -0.95 6,154 4,014 -4,155 Hover/Click
Dec23 230822 151.50 153.35 149.55 150.05 -0.75 22,626 115,767 +2,452 Hover/Click
Mar24 230822 153.00 154.75 151.05 151.55 -0.85 7,808 35,610 +530 Hover/Click
May24 230822 153.70 155.90 152.20 152.65 -0.95 2,859 18,006 +454 Hover/Click
Jul24 230822 155.45 156.50 153.05 153.45 -1.00 786 5,488 -111 Hover/Click
Sep24 230822 156.15 157.35 153.90 154.25 -1.00 251 4,190 +25 Hover/Click
Total Volume and Open Interest 40,758 192,283 -699  
Orange Juice(ICE) Weekly Monthly
Sep23 230822 320.40 320.75 312.05 318.05 -2.15 769 2,898 -500 Hover/Click
Nov23 230822 311.35 313.00 305.15 308.70 -2.50 815 5,950 +421 Hover/Click
Jan24 230822 298.70 301.00 297.65 297.65 -1.00 34 595 +7 Hover/Click
Mar24 230822 287.85 287.85 287.85 287.85 +0.45 0 111 +0 Hover/Click
May24 230822 278.60 278.60 278.60 278.60 +0.45 0 24 +0 Hover/Click
Jul24 230822 267.70 267.70 267.70 267.70 +0.45       Hover/Click
Total Volume and Open Interest 1,618 9,578 -72  
Sugar #11(ICE) Weekly Monthly
Oct23 230822 23.48 23.71 23.31 23.40 unch 64,617 381,226 +578 Hover/Click
Mar24 230822 23.76 24.01 23.62 23.71 unch 32,405 252,318 -53 Hover/Click
May24 230822 22.68 22.87 22.56 22.66 +0.06 16,320 115,673 +1,963 Hover/Click
Jul24 230822 21.88 22.05 21.79 21.93 +0.09 10,321 96,846 -171 Hover/Click
Oct24 230822 21.51 21.63 21.41 21.57 +0.10 4,687 52,279 +980 Hover/Click
Mar25 230822 21.32 21.43 21.23 21.39 +0.10 842 25,585 -71 Hover/Click
May25 230822 19.89 20.00 19.83 19.98 +0.09 270 7,870 -23 Hover/Click
Jul25 230822 19.07 19.19 19.06 19.18 +0.07 119 8,204 +1 Hover/Click
Oct25 230822 18.91 19.00 18.89 18.97 +0.03 87 5,782 +1 Hover/Click
Total Volume and Open Interest 129,945 950,479 +3,195  
London Cocoa(LCE) Weekly Monthly
Sep23 230822 2703 2712 2675 2698 +1 1,354 41,514 -149 Hover/Click
Dec23 230822 2722 2739 2695 2719 -2 6,696 85,401 +126 Hover/Click
Mar24 230822 2685 2692 2655 2677 -4 4,004 109,256 +536 Hover/Click
May24 230822 2634 2642 2605 2626 -4 1,686 33,434 +79 Hover/Click
Jul24 230822 2582 2586 2558 2577 -5 1,016 26,230 +233 Hover/Click
Sep24 230822 2563 2563 2543 2556 -5 681 11,772 +293 Hover/Click
Dec24 230822 2532 2532 2515 2524 -6 282 7,095 +25 Hover/Click
Total Volume and Open Interest 15,757 316,826 +1,176  
London Sugar(LCE) Weekly Monthly
Oct23 230822 684.50 687.30 680.00 681.40 -0.40 5,593 33,129 -1,231 Hover/Click
Dec23 230822 667.40 671.10 663.00 665.00 +0.10 5,144 29,381 -212 Hover/Click
Mar24 230822 658.10 662.60 654.50 656.00 -0.40 2,246 14,986 +592 Hover/Click
May24 230822 645.10 649.00 641.90 643.50 -0.10 930 10,534 +69 Hover/Click
Aug24 230822 621.30 621.40 618.00 620.70 +0.90 120 3,510 -28 Hover/Click
Total Volume and Open Interest 14,102 96,441 -793  
Cotton(ICE) Weekly Monthly
Oct23 230822 84.90 84.99 84.61 84.99 +0.53 2 82 +1 Hover/Click
Dec23 230822 83.92 84.91 83.60 84.36 +0.65 14,214 124,119 -1,634 Hover/Click
Mar24 230822 83.86 84.78 83.58 84.29 +0.63 3,700 43,245 -10 Hover/Click
May24 230822 84.23 84.82 83.71 84.35 +0.60 969 11,663 -187 Hover/Click
Jul24 230822 84.02 84.50 83.56 84.10 +0.56 310 7,821 +16 Hover/Click
Oct24 230822 80.34 80.34 80.34 80.34 -0.12       Hover/Click
Total Volume and Open Interest 19,425 202,319 -1,852  
Crude Oil(NYM) Weekly Monthly
Sep23 230822 80.80 81.04 80.10 80.35 -0.37 115,874 17,382 -47,489 Hover/Click
Oct23 230822 80.25 80.37 79.46 79.64 -0.48 361,842 340,767 +2,903 Hover/Click
Nov23 230822 79.88 80.06 79.18 79.35 -0.41 95,025 186,018 +10,432 Hover/Click
Dec23 230822 79.48 79.73 78.86 79.03 -0.35 85,497 220,170 -1,754 Hover/Click
Jan24 230822 79.03 79.37 78.53 78.70 -0.31 27,576 82,561 +817 Hover/Click
Feb24 230822 78.63 79.00 78.17 78.35 -0.29 10,307 50,706 -85 Hover/Click
Mar24 230822 78.28 78.68 77.85 77.98 -0.30 18,471 67,523 -735 Hover/Click
Apr24 230822 77.89 78.32 77.48 77.63 -0.29 2,425 35,633 +361 Hover/Click
May24 230822 77.52 77.82 77.16 77.28 -0.28 1,169 24,468 +321 Hover/Click
Jun24 230822 77.27 77.65 76.79 76.94 -0.26 23,663 134,876 +1,953 Hover/Click
Jul24 230822 76.76 76.98 76.45 76.57 -0.25 961 28,780 +32 Hover/Click
Aug24 230822 76.52 76.61 76.21 76.21 -0.24 1,484 18,639 -10 Hover/Click
Sep24 230822 76.04 76.26 75.86 75.86 -0.24 3,856 41,069 +379 Hover/Click
Oct24 230822 75.69 75.89 75.07 75.51 -0.22 716 21,148 +98 Hover/Click
Nov24 230822 75.80 75.83 75.18 75.18 -0.23 894 21,757 +192 Hover/Click
Dec24 230822 75.23 75.60 74.72 74.86 -0.23 20,540 122,070 -55 Hover/Click
Total Volume and Open Interest 778,292 1,621,099 -31,403  
e-miNY Crude Oil(NYM)
Oct23 230822 80.250 80.375 79.475 79.650 -0.475 10,470 1,435 -2  
Nov23 230822 79.750 80.075 79.175 79.350 -0.400 330 112 +4  
Dec23 230822 79.375 79.675 78.900 79.025 -0.350 113 391 +14  
Jan24 230822 79.100 79.325 78.575 78.700 -0.300 4 68 -2  
Feb24 230822 78.350 78.350 78.350 78.350 -0.300 0 14 +0  
Mar24 230822 78.325 78.650 77.875 78.000 -0.275 2 11 -1  
Apr24 230822 77.825 78.300 77.500 77.625 -0.300 8 12 -1  
May24 230822 77.275 77.275 77.275 77.275 -0.275 1 2 -1  
Jun24 230822 77.300 77.300 76.950 76.950 -0.250 0 29 +0  
Jul24 230822 76.575 76.575 76.575 76.575 -0.250 0 10 +0  
Total Volume and Open Interest 10,929 2,158 -927  
NY Harbor ULSD(NYM) Weekly Monthly
Sep23 230822 312.79 315.70 309.36 313.88 +2.26 33,796 39,481 -5,187 Hover/Click
Oct23 230822 310.60 313.05 307.05 311.25 +2.13 51,651 83,166 +1,362 Hover/Click
Nov23 230822 302.22 304.88 299.52 303.12 +1.95 22,554 41,698 +596 Hover/Click
Dec23 230822 292.40 294.93 290.38 293.25 +1.53 15,625 48,157 +1,017 Hover/Click
Jan24 230822 287.08 289.09 285.06 287.69 +1.54 6,987 22,139 +544 Hover/Click
Feb24 230822 281.60 284.56 280.76 283.24 +1.55 5,509 15,738 +629 Hover/Click
Mar24 230822 276.42 279.59 276.30 278.17 +1.24 4,989 16,715 +312 Hover/Click
Apr24 230822 271.71 274.21 271.71 272.57 +0.80 3,120 12,292 +813 Hover/Click
May24 230822 268.01 270.49 268.01 269.13 +0.68 1,165 4,760 -69 Hover/Click
Jun24 230822 265.78 268.28 265.66 266.85 +0.72 2,510 15,280 +170 Hover/Click
Jul24 230822 266.73 266.73 265.95 265.95 +0.77 232 2,694 +4 Hover/Click
Aug24 230822 265.26 265.72 265.26 265.26 +0.80 133 1,555 -19 Hover/Click
Sep24 230822 265.45 265.80 263.66 264.61 +0.81 311 6,497 +75 Hover/Click
Oct24 230822 264.00 264.00 263.63 263.63 +0.72 59 1,029 +0 Hover/Click
Total Volume and Open Interest 149,010 329,113 +280  
RBOB Gasoline(NYM) Weekly Monthly
Sep23 230822 278.69 279.31 275.51 278.91 +1.65 42,406 48,926 -6,182 Hover/Click
Oct23 230822 256.59 257.66 254.38 257.25 +1.86 71,358 110,818 +925 Hover/Click
Nov23 230822 246.49 247.32 244.96 246.95 +1.49 30,815 68,676 +1,544 Hover/Click
Dec23 230822 237.87 239.15 237.08 238.66 +0.99 23,212 53,798 +2,314 Hover/Click
Jan24 230822 233.04 234.85 232.76 234.14 +0.72 10,225 33,663 -499 Hover/Click
Feb24 230822 233.10 233.61 231.64 232.84 +0.53 2,742 13,949 -219 Hover/Click
Mar24 230822 233.48 234.41 232.44 233.56 +0.40 2,816 15,089 -165 Hover/Click
Apr24 230822 252.88 254.02 252.12 253.37 +1.05 1,716 8,256 +439 Hover/Click
May24 230822 252.75 253.58 251.49 252.77 +0.92 877 3,191 +147 Hover/Click
Jun24 230822 250.74 251.63 249.52 250.76 +0.90 1,527 9,274 +284 Hover/Click
Total Volume and Open Interest 188,572 374,039 -1,237  
e-miNY RBOB Gasoline(NYM)
Sep23 230822 278.91 278.91 278.91 278.91 +1.65 0 2 +0  
Oct23 230822 257.25 257.25 257.25 257.25 +1.86        
Nov23 230822 246.95 246.95 246.95 246.95 +1.49        
Dec23 230822 238.66 238.66 238.66 238.66 +0.99        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Sep23 230822 2.618 2.636 2.540 2.560 -0.072 102,634 69,548 -14,272 Hover/Click
Oct23 230822 2.732 2.737 2.632 2.652 -0.091 81,302 181,280 +6,764 Hover/Click
Nov23 230822 3.182 3.188 3.091 3.106 -0.087 42,678 201,586 +2,086 Hover/Click
Dec23 230822 3.682 3.699 3.609 3.617 -0.086 13,134 75,894 +1,324 Hover/Click
Jan24 230822 3.912 3.930 3.847 3.859 -0.070 14,001 92,385 +396 Hover/Click
Feb24 230822 3.844 3.849 3.768 3.784 -0.065 6,212 37,357 +165 Hover/Click
Mar24 230822 3.514 3.528 3.456 3.478 -0.055 12,125 80,124 +2,642 Hover/Click
Apr24 230822 3.194 3.195 3.134 3.148 -0.053 13,866 71,880 +106 Hover/Click
May24 230822 3.180 3.183 3.127 3.139 -0.050 2,980 41,213 +256 Hover/Click
Jun24 230822 3.263 3.269 3.226 3.239 -0.045 1,174 17,261 -198 Hover/Click
Jul24 230822 3.364 3.368 3.330 3.341 -0.043 1,259 19,106 -100 Hover/Click
Aug24 230822 3.397 3.409 3.371 3.380 -0.043 919 15,676 -104 Hover/Click
Sep24 230822 3.376 3.385 3.353 3.362 -0.043 942 19,093 +388 Hover/Click
Oct24 230822 3.470 3.470 3.435 3.444 -0.045 1,511 41,910 +85 Hover/Click
Nov24 230822 3.855 3.861 3.834 3.841 -0.037 943 14,028 +46 Hover/Click
Dec24 230822 4.306 4.317 4.286 4.296 -0.033 968 17,110 -476 Hover/Click
Total Volume and Open Interest 298,725 1,161,459 -235  
Brent Crude Oil(ICE) Weekly Monthly
Oct23 230822 84.46 84.66 83.85 84.03 -0.43 289,239 329,597 -40,536 Hover/Click
Nov23 230822 84.07 84.35 83.50 83.69 -0.40 221,661 471,093 +14,978 Hover/Click
Dec23 230822 83.71 84.01 83.15 83.35 -0.35 166,033 357,040 -4,606 Hover/Click
Jan24 230822 83.34 83.65 82.82 83.01 -0.32 61,431 144,892 -3,320 Hover/Click
Feb24 230822 82.98 83.30 82.50 82.67 -0.30 33,517 118,679 +1,234 Hover/Click
Mar24 230822 82.64 82.95 82.15 82.33 -0.29 31,002 107,574 -349 Hover/Click
Apr24 230822 82.31 82.63 81.84 82.01 -0.27 8,745 38,505 +480 Hover/Click
May24 230822 81.99 82.26 81.54 81.69 -0.26 4,781 43,039 +695 Hover/Click
Jun24 230822 81.65 81.98 81.20 81.36 -0.24 25,196 120,723 -178 Hover/Click
Jul24 230822 81.36 81.64 80.92 81.04 -0.23 2,771 29,567 +419 Hover/Click
Aug24 230822 81.01 81.32 80.59 80.71 -0.22 1,301 22,861 +26 Hover/Click
Sep24 230822 80.69 81.01 80.25 80.38 -0.22 5,131 33,522 +336 Hover/Click
Oct24 230822 80.28 80.28 80.08 80.08 -0.19 1,524 18,825 +503 Hover/Click
Nov24 230822 79.77 79.77 79.77 79.77 -0.18 678 16,167 -16 Hover/Click
Total Volume and Open Interest 898,973 2,233,392 -29,252  
Gas Oil(ICE) Weekly Monthly
Sep23 230822 905.50 917.50 896.75 914.25 -0.75 60,641 132,417 -7,981 Hover/Click
Oct23 230822 893.50 904.50 885.75 901.75 -0.25 59,710 135,933 +583 Hover/Click
Nov23 230822 865.75 876.50 860.25 874.25 +0.25 25,842 75,668 -1,049 Hover/Click
Dec23 230822 837.00 846.25 832.75 844.25 +0.50 34,592 117,468 +519 Hover/Click
Jan24 230822 820.75 830.75 819.25 829.00 +0.25 8,678 34,148 -313 Hover/Click
Feb24 230822 810.75 820.00 809.75 818.00 +0.25 6,700 35,538 +583 Hover/Click
Mar24 230822 800.50 809.00 799.75 807.25 -0.25 6,426 38,020 +653 Hover/Click
Apr24 230822 792.75 799.00 790.25 797.00 -0.50 1,704 17,223 +185 Hover/Click
May24 230822 786.25 792.25 784.00 790.25 -0.25 1,412 13,105 -90 Hover/Click
Jun24 230822 777.25 785.75 777.25 783.50 -0.25 5,882 37,760 -278 Hover/Click
Total Volume and Open Interest 215,604 716,938 -6,844  
WTI Crude Oil(ICE) Weekly Monthly
Oct23 230822 80.15 80.37 79.47 79.64 -0.48 78,937 94,036 -2,355 Hover/Click
Nov23 230822 79.79 80.08 79.18 79.35 -0.41 77,288 57,017 +1,091 Hover/Click
Dec23 230822 79.27 79.62 78.90 79.03 -0.35 49,629 112,509 -2,081 Hover/Click
Jan24 230822 79.04 79.40 78.62 78.70 -0.31 22,686 22,302 +1,167 Hover/Click
Feb24 230822 78.62 78.73 78.27 78.35 -0.29 9,511 13,307 -239 Hover/Click
Mar24 230822 78.09 78.39 77.99 77.99 -0.29 8,154 19,070 -535 Hover/Click
Apr24 230822 77.75 77.81 77.63 77.63 -0.29 454 7,840 +71 Hover/Click
May24 230822 77.28 77.28 77.28 77.28 -0.28 271 7,612 +20 Hover/Click
Jun24 230822 77.10 77.35 76.92 76.94 -0.26 5,336 48,840 +17 Hover/Click
Jul24 230822 76.57 76.57 76.57 76.57 -0.25 175 10,058 +158 Hover/Click
Aug24 230822 76.21 76.21 76.21 76.21 -0.24 195 9,073 +163 Hover/Click
Sep24 230822 75.86 75.86 75.86 75.86 -0.24 209 17,334 +150 Hover/Click
Oct24 230822 75.51 75.51 75.51 75.51 -0.23 8 5,881 +8 Hover/Click
Nov24 230822 75.18 75.18 75.18 75.18 -0.23 0 7,068 +0 Hover/Click
Dec24 230822 75.04 75.30 74.83 74.86 -0.23 3,399 53,288 +572 Hover/Click
Jan25 230822 74.50 74.50 74.50 74.50 -0.22 0 7,313 +0 Hover/Click
Total Volume and Open Interest 257,570 553,486 -29,049  
US Dollar Index(ICE) Weekly Monthly
Sep23 230822 103.220 103.625 102.925 103.473 +0.268 12,438 29,352 +1,870 Hover/Click
Dec23 230822 102.795 103.280 102.600 103.132 +0.268 195 1,692 +31 Hover/Click
Mar24 230822 102.400 102.713 102.400 102.713 +0.253 0 9 +0 Hover/Click
Total Volume and Open Interest 12,633 31,054 +1,901  
Australian Dollar(CME) Weekly Monthly
Sep23 230822 64.21 64.64 64.09 64.29 +0.07 59,639 219,614 +4,364 Hover/Click
Dec23 230822 64.39 64.84 64.31 64.50 +0.07 211 3,406 +81 Hover/Click
Mar24 230822 64.71 65.03 64.58 64.71 +0.10 0 114 +0 Hover/Click
Total Volume and Open Interest 59,911 223,417 +4,488  
British Pound(CME) Weekly Monthly
Sep23 230822 127.59 128.04 127.21 127.41 -0.25 71,139 212,904 +405 Hover/Click
Dec23 230822 127.86 127.99 127.19 127.38 -0.24 285 12,184 +15 Hover/Click
Mar24 230822 127.68 127.90 127.14 127.31 -0.24 0 205 +0 Hover/Click
Total Volume and Open Interest 73,380 227,326 +714  
Canadian Dollar(CME) Weekly Monthly
Sep23 230822 73.86 74.03 73.75 73.79 -0.05 54,577 162,497 -1,357 Hover/Click
Dec23 230822 73.95 74.12 73.84 73.88 -0.05 154 4,495 -56 Hover/Click
Mar24 230822 73.98 74.17 73.98 73.98 -0.05 4 398 +1 Hover/Click
Jun24 230822 74.12 74.23 73.98 74.01 -0.05 0 87 +0 Hover/Click
Total Volume and Open Interest 54,794 167,808 -1,387  
Japanese Yen(CME) Weekly Monthly
Sep23 230822 68.69 69.02 68.59 68.85 +0.11 113,465 246,585 +1,369 Hover/Click
Dec23 230822 69.70 70.03 69.61 69.86 +0.11 711 3,781 -45 Hover/Click
Mar24 230822 70.94 71.11 70.71 70.95 +0.12 41 99 -8 Hover/Click
Total Volume and Open Interest 114,282 250,700 +1,312  
Swiss Franc(CME) Weekly Monthly
Sep23 230822 114.16 114.41 113.84 113.96 -0.21 12,828 43,057 +672 Hover/Click
Dec23 230822 115.44 115.53 114.97 115.08 -0.22 47 839 +0 Hover/Click
Mar24 230822 116.29 116.71 116.22 116.29 -0.21 0 126 +0 Hover/Click
Total Volume and Open Interest 12,877 44,193 +672  
EuroFX(CME) Weekly Monthly
Sep23 230822 109.11 109.45 108.47 108.66 -0.47 120,744 740,918 -542 Hover/Click
Dec23 230822 109.60 109.92 108.95 109.14 -0.47 1,168 10,538 -123 Hover/Click
Mar24 230822 110.24 110.47 109.50 109.69 -0.47 73 1,825 +0 Hover/Click
Total Volume and Open Interest 122,731 761,039 -106  
Mexican Peso(CME) Weekly Monthly
Sep23 230822 584.63 589.13 584.38 588.38 +3.25 36,891 226,192 +1,405 Hover/Click
Dec23 230822 575.00 579.13 574.75 578.50 +3.25 4 3,034 +1 Hover/Click
Total Volume and Open Interest 36,895 229,237 +1,406  
New Zealand Dollar(CME) Weekly Monthly
Sep23 230822 59.2700 59.7100 59.2300 59.4600 +0.1900 23,440 50,473 +704 Hover/Click
Dec23 230822 59.3100 59.7100 59.2500 59.4600 +0.1900 22 90 +18 Hover/Click
Total Volume and Open Interest 23,462 50,565 +722  
Brazilian Real(CME) Weekly Monthly
Sep23 230822 200.10 202.60 200.10 202.25 +1.95 8,359 42,519 +1,540 Hover/Click
Oct23 230822 199.65 201.65 199.25 201.45 +2.00 344 898 +59  
Nov23 230822 199.60 200.60 199.40 200.55 +1.95 0 5 +0  
Dec23 230822 199.90 199.90 199.90 199.90 +1.80 0 3 +0 Hover/Click
Total Volume and Open Interest 8,703 43,425 +1,599  
Bitcoin RR(CME) Weekly Monthly
Aug23 230822 26160 26170 25690 25730 -335 7,374 9,655 -1,439 Hover/Click
Sep23 230822 26395 26395 25880 25950 -345 3,888 6,236 +1,051 Hover/Click
Oct23 230822 26545 26620 26140 26230 -285 556 1,054 +326 Hover/Click
Nov23 230822 26485 26860 26405 26460 -295 20 37 +3 Hover/Click
Dec23 230822 26625 26945 26610 26610 -320 2 173 +0 Hover/Click
Total Volume and Open Interest 11,840 17,160 -59  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230822 117~300 118~160 117~180 118~110 +0~150 431,827 1,248,643 -41,114 Hover/Click
Dec23 230822 118~020 118~210 117~240 118~160 +0~150 91,080 179,378 +59,782 Hover/Click
Mar24 230822 119~030 119~030 119~030 119~030 +1~000 0 3 +0 Hover/Click
Total Volume and Open Interest 522,907 1,428,024 +18,668  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230822 109~025 109~090 108~280 109~020 -0~005 1,514,677 4,583,891 -117,230 Hover/Click
Dec23 230822 109~155 109~230 109~095 109~155 -0~010 246,372 300,163 +133,122 Hover/Click
Mar24 230822 110~065 110~065 110~065 110~065 +0~035 0 11 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230822 105~192 105~230 105~142 105~166 -0~030 1,097,928 5,330,653 -118,111 Hover/Click
Dec23 230822 106~016 106~062 105~294 106~000 -0~032 186,696 457,347 +106,369 Hover/Click
Mar24 230822 106~240 106~240 106~240 106~240 -0~022       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230822 101~086 101~096 101~056 101~065 -0~025 501,170 3,800,460 -36,214 Hover/Click
Dec23 230822 101~216 101~231 101~184 101~195 -0~031 113,131 189,418 +65,918 Hover/Click
Mar24 230822 102~062 102~062 102~062 102~062 -0~030 0 2 +0 Hover/Click
Total Volume and Open Interest 614,301 3,989,880 +29,704  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230822 94.580 94.585 94.575 94.577 -0.007 251,815 1,076,176 -4,245  
Dec23 230822 94.575 94.585 94.560 94.565 -0.020 252,591 1,234,016 -5,779  
Mar24 230822 94.750 94.770 94.720 94.730 -0.035 184,197 921,825 +6,883  
Jun24 230822 95.040 95.070 94.990 95.005 -0.050 163,139 845,132 +6,979  
Sep24 230822 95.380 95.410 95.320 95.340 -0.060 136,686 775,085 +315  
Dec24 230822 95.675 95.715 95.620 95.640 -0.055 197,256 761,547 +6,194  
Mar25 230822 95.885 95.925 95.830 95.855 -0.050 113,064 533,246 +4,162  
Jun25 230822 96.015 96.060 95.965 95.990 -0.040 130,211 616,845 -11,717  
Sep25 230822 96.075 96.115 96.030 96.050 -0.035 107,311 478,674 +3,038  
Dec25 230822 96.100 96.145 96.060 96.080 -0.030 96,732 447,328 +8,782  
Mar26 230822 96.125 96.165 96.085 96.105 -0.025 61,464 259,780 -1,086  
Jun26 230822 96.135 96.175 96.095 96.130 -0.015 53,445 214,823 -1,452  
Sep26 230822 96.145 96.185 96.110 96.140 -0.010 23,502 158,927 -2,096  
Dec26 230822 96.145 96.180 96.110 96.145 unch 29,803 185,467 +1,338  
Mar27 230822 96.140 96.175 96.105 96.145 +0.005 27,802 134,339 -626  
Jun27 230822 96.130 96.170 96.095 96.140 +0.010 26,167 133,445 -621  
Sep27 230822 96.110 96.155 96.080 96.125 +0.010 19,003 90,381 +506  
Dec27 230822 96.085 96.130 96.055 96.100 +0.015 35,485 145,092 +2,231  
Total Volume and Open Interest 211,356 1,589,603 +8,555  
Ultra T-Bond(CBOT)
Sep23 230822 123~02 123~26 122~20 123~20 +0~24 299,096 1,432,908 -68,573  
Dec23 230822 124~16 125~09 124~02 125~03 +0~24 99,338 234,296 +74,049  
Mar24 230822 126~09 126~09 126~09 126~09 +0~24        
Total Volume and Open Interest 398,434 1,667,204 +5,476  
Ultra 10-Yr T-Note(CBOT)
Sep23 230822 113~095 113~180 113~010 113~115 +0~030 377,170 1,822,933 -23,659  
Dec23 230822 113~265 114~035 113~185 113~290 +0~030 71,400 63,165 +46,268  
Mar24 230822 113~220 113~220 113~220 113~220 +0~030        
Total Volume and Open Interest 448,570 1,886,098 +22,609  
30 Day Federal Funds(CBOT)
Aug23 230822 94.670 94.673 94.670 94.670 unch 12,662 383,958 +1,682  
Sep23 230822 94.660 94.660 94.655 94.660 unch 19,057 112,818 +1,622  
Oct23 230822 94.635 94.635 94.630 94.635 unch 52,951 397,986 +8,120  
Nov23 230822 94.555 94.560 94.550 94.555 -0.005 32,626 227,190 -488  
Dec23 230822 94.560 94.560 94.550 94.555 -0.010 11,833 80,970 +2,439  
Jan24 230822 94.565 94.575 94.560 94.565 -0.010 43,361 135,115 -279  
Total Volume and Open Interest 204,230 1,587,091 +13,369  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230822 146.43 146.44 146.28 146.43 +0.01 1,005 16,729 +165 Hover/Click
Dec23 230822 145.67 145.67 145.60 145.64 +0.01 2 10 +1 Hover/Click
Mar24 230822 145.64 145.64 145.64 145.64 +0.01       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Sep23 230822 127.94 130.24 127.94 129.70 +1.92 53,451 219,256 +2,105  
Dec23 230822 128.16 129.90 128.16 129.62 +1.92 2,010 12,781 +1,913  
Mar24 230822 129.40 129.40 129.40 129.40 +1.44 0 4 +0  
Total Volume and Open Interest 55,461 232,041 +4,018  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230822 130.55 131.31 130.54 131.11 +0.59 456,192 1,209,892 -46,176 Hover/Click
Dec23 230822 130.05 130.74 130.03 130.56 +0.60 5,024 22,468 +2,878 Hover/Click
Mar24 230822 130.65 130.65 130.65 130.65 +0.39       Hover/Click
Total Volume and Open Interest 461,216 1,232,360 -43,298  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230822 115.03 115.30 115.00 115.21 +0.22 465,769 1,289,046 -19,707 Hover/Click
Dec23 230822 116.37 116.51 116.31 116.42 +0.23 4,139 13,576 +3,603 Hover/Click
Mar24 230822 115.89 115.89 115.89 115.89 +0.14 0 1 +0 Hover/Click
Total Volume and Open Interest 469,908 1,302,623 -16,104  
Euro-Schatz(EUREX)
Sep23 230822 104.89 104.94 104.88 104.91 +0.03 276,669 1,814,640 -56,257  
Dec23 230822 105.22 105.26 105.22 105.24 +0.03 1,300 10,117 +197  
Mar24 230822 105.58 105.58 105.58 105.58 +0.03        
Total Volume and Open Interest 277,969 1,824,757 -56,060  
3-Mth Euribor(EUREX)
Sep23 230822 96.110 96.110 96.110 96.110 +0.010 0 69 +0  
Dec23 230822 96.055 96.055 96.055 96.055 +0.010 0 19 +0  
Mar24 230822 96.120 96.120 96.120 96.120 +0.015 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230822 91~18 92~13 91~14 92~02 +0~19 155,292 514,593 -5,053 Hover/Click
Dec23 230822 91~23 92~18 91~20 92~07 +0~19 9,901 18,969 +7,489 Hover/Click
Total Volume and Open Interest 165,193 533,562 +2,436  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep23 230822 96.095 96.110 96.095 96.110 +0.015 59,137 572,266 +4,801  
Dec23 230822 96.045 96.060 96.040 96.055 +0.010 64,183 555,754 +851  
Mar24 230822 96.110 96.130 96.100 96.120 +0.015 66,218 501,235 -3,987  
Total Volume and Open Interest 556,811 3,715,304 +15,273  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230822 95.83 95.84 95.82 95.84 unch 12,815 221,882 +78  
Dec23 230822 95.69 95.70 95.67 95.70 unch 26,445 218,259 +4,501  
Mar24 230822 95.64 95.64 95.60 95.63 -0.01 20,265 147,376 +8,064  
Jun24 230822 95.63 95.64 95.60 95.63 -0.01 12,665 128,738 -1,687  
Sep24 230822 95.70 95.71 95.66 95.70 unch 10,497 92,739 +1,119  
Dec24 230822 95.80 95.82 95.76 95.80 -0.01 8,177 67,222 -236  
Mar25 230822 95.90 95.92 95.84 95.89 -0.01 2,857 43,469 +232  
Jun25 230822 95.99 96.00 95.92 95.97 -0.01 5,487 33,338 +688  
Sep25 230822 96.03 96.03 95.98 96.03 -0.02 263 1,494 +73  
Dec25 230822 96.05 96.05 96.05 96.05 -0.03 24 1,066 +0  
Total Volume and Open Interest 99,579 956,659 +12,806  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230822 95.75 95.78 95.68 95.74 unch 87,240 1,023,846 +4,192  
Dec23 230822 95.72 95.72 95.72 95.72 unch 0 2 +0  
Total Volume and Open Interest 87,240 1,023,848 +4,192  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230822 96.10 96.12 96.04 96.09 -0.01 125,396 774,192 +20,671  
Dec23 230822 96.10 96.10 96.10 96.10 -0.01        
Total Volume and Open Interest 125,396 774,192 +20,671  
Gold(CMX) Weekly Monthly
Aug23 230822 1894.6 1896.8 1892.8 1896.4 +3.1 876 554 +508 Hover/Click
Oct23 230822 1905.9 1915.2 1899.7 1908.1 +3.0 6,045 32,991 -340 Hover/Click
Dec23 230822 1924.0 1933.2 1917.5 1926.0 +3.0 138,109 366,841 -2,649 Hover/Click
Feb24 230822 1943.8 1952.2 1937.6 1945.9 +3.0 1,366 15,506 +664 Hover/Click
Apr24 230822 1962.9 1971.8 1956.7 1964.7 +2.8 147 7,348 -38 Hover/Click
Jun24 230822 1981.2 1990.1 1978.2 1983.9 +2.9 119 2,778 -40 Hover/Click
Aug24 230822 2002.1 2002.4 2001.9 2001.9 +3.2 23 1,246 +18 Hover/Click
Oct24 230822 2024.0 2024.4 2018.9 2018.9 +3.2 9 100 +2 Hover/Click
Dec24 230822 2036.3 2036.3 2036.3 2036.3 +3.3 5 747 +3 Hover/Click
Feb25 230822 2053.2 2053.2 2053.2 2053.2 +3.5 2 5 +2 Hover/Click
Apr25 230822 2068.1 2068.1 2068.1 2068.1 +3.3 2 4 +0 Hover/Click
Jun25 230822 2084.0 2084.0 2084.0 2084.0 +3.2 0 292 +0 Hover/Click
Total Volume and Open Interest 147,976 431,947 -1,494  
Silver(CMX) Weekly Monthly
Sep23 230822 2337.5 2351.5 2326.5 2345.0 +11.0 66,428 46,801 -4,177 Hover/Click
Dec23 230822 2371.0 2383.0 2359.0 2376.3 +10.4 18,187 81,909 +4,524 Hover/Click
Mar24 230822 2403.0 2417.0 2394.5 2410.9 +10.1 1,319 5,361 +643 Hover/Click
May24 230822 2435.5 2442.0 2425.5 2434.9 +9.5 793 2,313 +542 Hover/Click
Jul24 230822 2460.5 2462.0 2458.4 2458.4 +9.7 1 547 -1 Hover/Click
Sep24 230822 2492.0 2505.5 2483.0 2483.0 +10.8 0 152 +0 Hover/Click
Dec24 230822 2513.4 2513.4 2513.4 2513.4 +10.8 0 68 +0 Hover/Click
Total Volume and Open Interest 86,825 137,895 +1,544  
Platinum(NYMEX) Weekly Monthly
Oct23 230822 915.1 932.4 912.8 925.5 +12.0 14,561 76,165 -80 Hover/Click
Jan24 230822 921.6 937.5 920.0 931.2 +11.5 338 6,871 +120 Hover/Click
Apr24 230822 927.8 943.6 927.8 937.8 +11.6 60 614 +12 Hover/Click
Jul24 230822 935.8 944.0 935.8 944.0 +11.5 0 45 +0 Hover/Click
Total Volume and Open Interest 14,963 83,723 +51  
Palladium(NYMEX) Weekly Monthly
Sep23 230822 1246.00 1296.00 1243.00 1264.80 +25.70 3,603 11,555 -866 Hover/Click
Dec23 230822 1249.00 1298.00 1249.00 1266.90 +24.10 1,608 9,324 +622 Hover/Click
Mar24 230822 1275.50 1275.50 1275.50 1275.50 +23.70 2 44 +0 Hover/Click
Total Volume and Open Interest 5,214 20,934 -243  
Copper(CMX) Weekly Monthly
Sep23 230822 372.10 377.75 371.60 375.70 +3.85 59,303 61,467 -4,870 Hover/Click
Dec23 230822 375.65 380.95 375.15 378.85 +3.40 27,908 101,821 +1,619 Hover/Click
Mar24 230822 378.45 382.65 377.20 380.70 +3.40 3,777 34,319 +257 Hover/Click
May24 230822 378.35 383.25 378.35 381.60 +3.30 1,066 8,987 +60 Hover/Click
Jul24 230822 382.10 382.50 381.30 382.25 +3.30 103 1,258 -38 Hover/Click
Total Volume and Open Interest 93,443 215,715 -2,599  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230822 34501 34652 34307 34344 -180 144,074 97,195 -1,779 Hover/Click
Dec23 230822 34821 34975 34650 34677 -183 587 1,122 +252 Hover/Click
Mar24 230822 34980 35252 34980 34980 -180 5 41 +5 Hover/Click
Jun24 230822 34949 35187 34949 34949 -182 0 2 +0 Hover/Click
Total Volume and Open Interest 144,666 98,360 -1,522  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep23 230822 34496 34652 34306 34344 -180 72,682 21,288 -246 Hover/Click
Dec23 230822 34839 34980 34643 34677 -183 607 999 -16 Hover/Click
Mar24 230822 35113 35255 34980 34980 -180 5 13 -3 Hover/Click
Jun24 230822 34949 35189 34949 34949 -182 0 1 +0 Hover/Click
Total Volume and Open Interest 73,294 22,301 -265  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230822 4410.25 4440.00 4394.25 4399.25 -13.25 1,361,470 2,194,361 -15,897 Hover/Click
Dec23 230822 4458.75 4488.50 4442.50 4447.25 -13.50 3,933 31,669 +572 Hover/Click
Mar24 230822 4505.50 4538.50 4495.25 4498.25 -13.75 70 2,375 +29 Hover/Click
Jun24 230822 4560.00 4570.25 4549.50 4549.50 -13.50 5 1,309 +2 Hover/Click
Total Volume and Open Interest 1,365,912 2,232,352 -14,960  
e-Micro S&P 500(CME) Weekly Monthly
Sep23 230822 4409.50 4440.00 4393.75 4399.25 -13.25 980,941 208,823 -2,218 Hover/Click
Dec23 230822 4459.00 4488.50 4442.25 4447.25 -13.50 3,237 4,755 +73 Hover/Click
Mar24 230822 4510.00 4538.25 4495.00 4498.25 -13.75 61 365 +14 Hover/Click
Jun24 230822 4568.00 4580.00 4549.50 4549.50 -13.50 3 62 +0 Hover/Click
Total Volume and Open Interest 984,242 214,010 -2,131  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230822 14974.50 15118.25 14932.00 14958.50 -27.25 641,685 254,424 -3,731 Hover/Click
Dec23 230822 15159.00 15306.75 15118.75 15143.75 -28.75 2,110 9,702 +118 Hover/Click
Mar24 230822 15358.50 15499.50 15324.75 15345.50 -27.25 124 387 +7 Hover/Click
Total Volume and Open Interest 643,919 264,639 -3,606  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep23 230822 14972.00 15118.50 14931.00 14958.50 -27.25 1,103,987 138,537 +1,734 Hover/Click
Dec23 230822 15160.50 15306.50 15117.75 15143.75 -28.75 4,806 5,711 +162 Hover/Click
Mar24 230822 15370.00 15499.50 15324.75 15345.50 -27.25 54 161 +13 Hover/Click
Total Volume and Open Interest 1,108,847 144,450 +1,909  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230822 2584.20 2600.80 2570.00 2574.40 -12.60 13,013 38,117 -2,534 Hover/Click
Dec23 230822 2600.00 2616.80 2592.40 2592.40 -13.10       Hover/Click
Mar24 230822 2611.60 2611.60 2611.60 2611.60 -13.20       Hover/Click
Total Volume and Open Interest 13,013 38,117 -2,534  
Volatility Index(CBOE)
Aug23 230816 16.25 16.60 15.95 16.28 +0.11 100,039 0 -60,667  
Sep23 230822 17.96 18.26 17.37 17.90 +0.05 73,538 184,937 -4,403  
Oct23 230822 18.62 18.88 18.12 18.69 +0.19 32,492 67,003 +885  
Nov23 230822 19.02 19.22 18.60 19.05 +0.10 13,180 33,942 -642  
Total Volume and Open Interest 135,964 359,111 -3,408  
S & P 600(CME)
Sep23 230822 1196.90 1207.10 1195.70 1196.90 -2.70 0 539 +0  
Dec23 230822 1209.70 1209.70 1209.70 1209.70 -2.80        
Total Volume and Open Interest 0 539 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230822 1861.30 1875.00 1850.00 1856.60 -5.00 184,558 516,677 -2,145 Hover/Click
Dec23 230822 1889.00 1892.90 1869.00 1875.50 -4.60 1,429 3,031 +305 Hover/Click
Mar24 230822 1893.50 1907.50 1893.00 1893.00 -5.10 0 17 +0 Hover/Click
Total Volume and Open Interest 185,987 519,725 -1,840  
e-Micro Russell 2000(CME) Weekly Monthly
Sep23 230822 1861.20 1874.90 1850.00 1856.60 -5.00 53,123 23,909 +1,039 Hover/Click
Dec23 230822 1877.60 1892.70 1868.20 1875.50 -4.60 445 764 +158 Hover/Click
Mar24 230822 1910.00 1910.00 1893.00 1893.00 -5.10 0 3 +0 Hover/Click
Total Volume and Open Interest 53,568 24,679 +1,197  
Nikkei 225(CME)
Sep23 230822 31810 32025 31690 31765 -45 7,926 17,456 +478  
Dec23 230822 31650 31855 31545 31605 -50 39 64 +1  
Total Volume and Open Interest 7,965 17,520 +479  
Nikkei 225(SGX) Weekly Monthly
Sep23 230822 31545 31940 31525 31915 +390 33,525 134,353 -583  
Dec23 230822 31410 31685 31405 31685 +390 356 10,231 -24  
Mar24 230822 31625 31625 31625 31625 +395 0 581 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Sep23 230822 31570 31920 31565 31920 +420 824,682 455,290 -624  
Dec23 230822 31335 31690 31335 31690 +420 44,640 29,222 +369  
Mar24 230822 31290 31620 31280 31620 +420 1,464 4,674 -4  
Total Volume and Open Interest 885,605 536,576 +678  
Nikkei 225(JPX)
Sep23 230822 31570 31920 31570 31920 +420 47,489 210,567 +922  
Dec23 230822 31340 31690 31340 31690 +420 888 45,991 +302  
Mar24 230822 31480 31620 31480 31620 +420 6 6,585 +0  
Total Volume and Open Interest 48,394 311,338 +1,025  
Nikkei 225(CME) Yen
Sep23 230822 31800 32020 31675 31760 -40 26,431 52,060 +219  
Dec23 230822 31590 31780 31450 31530 -40 21 438 -14  
Mar24 230822 31480 31480 31480 31480 -40        
Total Volume and Open Interest 26,452 52,499 +205  
Nikkei 225(CME) e-Mini Yen
Sep23 230822 31760 31760 31760 31760 -40        
Dec23 230822 31530 31530 31530 31530 -40        
Mar24 230822 31480 31480 31480 31480 -40        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep23 230822 7245.5 7313.5 7239.0 7260.0 +42.5 52,247 176,457 +4,556  
Oct23 230822 7310.0 7310.0 7279.0 7279.0 +42.5 20 7 +7  
Nov23 230822 7297.0 7297.0 7297.0 7297.0 +42.5        
Dec23 230822 7312.0 7312.0 7312.0 7312.0 +42.5 0 21 +0  
Mar24 230822 7380.0 7380.0 7380.0 7380.0 +46.5        
Jun24 230822 7284.5 7284.5 7284.5 7284.5 +42.5        
Total Volume and Open Interest 52,267 176,486 -36,915  
Hang Seng Index(HKFE) Weekly Monthly
Aug23 230822 17632 17959 17539 17738 +122 140,597 120,623 +4,219  
Sep23 230822 17628 17908 17504 17705 +126 3,890 12,613 +921  
Oct23 230822 17764 17764 17764 17764 +122 1 1,110 +0  
Total Volume and Open Interest 145,798 146,904 +5,170  
DAX(EUREX) Weekly Monthly
Sep23 230822 15687.0 15840.0 15672.0 15746.0 +112.0 48,541 65,393 -3,323  
Dec23 230822 15947.0 15953.0 15893.0 15899.0 +112.0 119 118 +7  
Mar24 230822 16063.0 16063.0 16063.0 16063.0 +113.0 0 10 -1  
Total Volume and Open Interest 48,660 65,521 -3,317  
Mini-DAX(EUREX)
Sep23 230822 15684.0 15840.0 15671.0 15746.0 +112.0 38,239 11,739 -525  
Dec23 230822 15880.0 15974.0 15868.0 15899.0 +112.0 45 117 +14  
Mar24 230822 16117.0 16117.0 16063.0 16063.0 +113.0 2 4 +2  
Total Volume and Open Interest 38,286 11,860 -509  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230822 4248 4305 4247 4273 +38 656,944 2,944,980 -53,361  
Dec23 230822 4278 4333 4278 4301 +38 12,087 95,726 +9,308  
Mar24 230822 4333 4333 4333 4333 +38 1 14,397 +0  
Total Volume and Open Interest 669,032 3,071,314 -44,053  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230822 10892 10956 10861 10896 +31 18,639 141,109 -1,310  
Dec23 230822 10908 10933 10900 10933 +32 8 803 +0  
Mar24 230822 10883 10883 10883 10883 +33 0 100 +0  
Total Volume and Open Interest 18,647 142,012 -1,310  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230822 7269.50 7319.50 7263.50 7282.00 +16.00 75,998 547,391 +789  
Dec23 230822 7338.00 7373.50 7338.00 7342.50 +17.50 5 883 +1  
Mar24 230822 7387.50 7387.50 7387.50 7387.50 +17.50 0 261 +0  
Total Volume and Open Interest 76,004 549,530 +791  
SPI 200(SFE) Weekly Monthly
Sep23 230822 7069.0 7097.0 7038.0 7076.0 +14.0 35,355 263,298 +1,979  
Dec23 230822 7125.0 7125.0 7121.0 7121.0 +13.0 0 499 +0  
Mar24 230822 7087.0 7087.0 7087.0 7087.0 +13.0        
Total Volume and Open Interest 35,355 263,924 +1,979  
FTSE MIB(ISE)
Sep23 230822 28150.00 28395.00 28115.00 28241.00 +174.00 14,818 90,411 -459  
Dec23 230822 28195.00 28415.00 28195.00 28268.00 +161.00 97 1,260 +66  
Mar24 230822 28163.00 28163.00 28163.00 28163.00 +161.00        
Total Volume and Open Interest 14,915 91,671 -393  
KOSPI 200(KFE)
Sep23 230822 331.00 332.55 328.85 330.00 +1.05 192,321 289,611 -5,300  
Dec23 230822 332.60 334.30 330.60 331.70 +1.10 701 34,204 +45  
Mar24 230822 331.65 331.65 331.65 331.65 +1.65 14 23,981 -2  
Total Volume and Open Interest 193,040 374,111 -5,255  
GSCI(CME) Weekly Monthly
Sep23 230822 580.15 581.10 577.75 578.20 -0.60 15 621 -1  
Oct23 230822 575.70 575.70 575.70 575.70 -0.60        
Nov23 230822 578.20 578.20 578.20 578.20 +4.40        
Total Volume and Open Interest 15 621 -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

Newsflash

Central banks bought big, but the COT report waves a red flag. Seasonal gains await—Market players, read or regret! https://tinyurl.com/4antcta9