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 Thu August 24, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep23 230824 1359.50 1370.75 1352.00 1365.75 +6.25 16,285 23,290 -2,259 Hover/Click
Nov23 230824 1360.00 1373.00 1356.50 1371.75 +11.25 113,865 318,300 +3,098 Hover/Click
Jan24 230824 1370.75 1384.50 1368.00 1383.50 +12.50 24,186 82,250 +813 Hover/Click
Mar24 230824 1374.50 1388.75 1373.00 1387.50 +12.75 15,248 105,130 +1,672 Hover/Click
May24 230824 1378.50 1391.00 1376.00 1389.75 +12.25 11,882 75,852 +2,544 Hover/Click
Jul24 230824 1380.25 1389.75 1375.75 1389.00 +11.75 7,234 37,928 +592 Hover/Click
Aug24 230824 1360.50 1367.50 1355.25 1367.00 +10.50 1,221 2,179 -56 Hover/Click
Sep24 230824 1315.50 1322.25 1311.75 1322.25 +8.50 801 1,268 +20 Hover/Click
Nov24 230824 1295.25 1304.00 1291.75 1303.00 +8.00 3,910 24,869 +965 Hover/Click
Jan25 230824 1304.00 1309.00 1298.75 1308.25 +8.25 42 496 +11 Hover/Click
Mar25 230824 1297.25 1297.25 1288.75 1297.25 +8.25 12 33 +6 Hover/Click
May25 230824 1292.25 1292.25 1292.25 1292.25 +8.25 3 1,053 +3 Hover/Click
Jul25 230824 1293.75 1293.75 1293.75 1293.75 +8.25 0 94 +0 Hover/Click
Aug25 230824 1283.00 1283.00 1283.00 1283.00 +8.25       Hover/Click
Total Volume and Open Interest 194,695 673,113 +7,409  
Soybean Meal(CBOT) Weekly Monthly
Sep23 230824 414.50 424.30 414.00 422.70 +9.70 27,356 33,806 -9,175 Hover/Click
Oct23 230824 405.70 416.90 405.10 415.60 +11.10 30,351 69,688 -218 Hover/Click
Dec23 230824 402.00 413.80 401.00 412.30 +11.30 58,828 205,934 +81 Hover/Click
Jan24 230824 397.20 409.10 397.20 407.80 +10.60 17,221 59,396 +738 Hover/Click
Mar24 230824 390.20 400.90 390.00 400.00 +9.80 8,521 40,548 +1,447 Hover/Click
May24 230824 385.20 395.10 385.10 394.20 +9.00 7,175 31,635 +1,053 Hover/Click
Jul24 230824 384.10 393.30 384.10 392.40 +8.00 3,542 16,413 +308 Hover/Click
Aug24 230824 384.80 389.90 384.50 389.20 +7.60 429 3,064 -71 Hover/Click
Sep24 230824 380.80 385.70 380.70 385.20 +7.20 236 2,245 +21 Hover/Click
Oct24 230824 375.70 380.30 375.70 379.90 +6.80 179 1,629 +52 Hover/Click
Total Volume and Open Interest 154,097 468,030 -5,763  
Soybean Oil(CBOT) Weekly Monthly
Sep23 230824 66.18 66.40 64.74 65.54 -0.61 34,483 38,719 -8,625 Hover/Click
Oct23 230824 64.30 64.54 62.89 63.68 -0.64 38,451 61,918 +2,983 Hover/Click
Dec23 230824 62.97 63.20 61.63 62.18 -0.79 81,937 195,295 +283 Hover/Click
Jan24 230824 62.25 62.42 61.00 61.50 -0.76 17,869 64,348 +803 Hover/Click
Mar24 230824 61.56 61.71 60.38 60.79 -0.81 10,758 43,150 -274 Hover/Click
May24 230824 61.09 61.18 59.89 60.25 -0.84 7,464 30,891 +674 Hover/Click
Jul24 230824 60.58 60.58 59.35 59.65 -0.87 5,304 27,078 +1,055 Hover/Click
Aug24 230824 59.07 59.77 58.61 58.89 -0.85 964 3,196 +311 Hover/Click
Sep24 230824 59.00 59.00 57.82 58.08 -0.79 479 2,333 -17 Hover/Click
Oct24 230824 57.53 57.53 56.96 57.22 -0.74 572 2,071 +60 Hover/Click
Total Volume and Open Interest 199,493 478,793 -2,227  
Canola(WCE) Weekly Monthly
Nov23 230824 803.5 813.2 800.0 809.9 +3.4 17,958 141,063 +545 Hover/Click
Jan24 230824 810.2 819.9 807.1 816.9 +3.6 6,468 87,132 +1,368 Hover/Click
Mar24 230824 812.7 822.2 810.4 819.5 +4.3 1,520 23,313 +122 Hover/Click
May24 230824 810.7 820.0 810.2 818.4 +5.1 983 10,111 +118 Hover/Click
Jul24 230824 805.2 813.9 805.2 812.6 +4.7 365 4,158 -60 Hover/Click
Nov24 230824 765.0 771.6 765.0 769.1 +0.8 240 3,407 -103 Hover/Click
Total Volume and Open Interest 27,543 269,243 +1,991  
Corn(CBOT) Weekly Monthly
Sep23 230824 476.25 480.50 468.50 472.25 -4.00 84,523 179,898 -15,946 Hover/Click
Dec23 230824 490.50 494.50 483.50 488.25 -2.25 137,734 665,541 +4,559 Hover/Click
Mar24 230824 504.00 507.75 498.00 503.00 -0.75 34,772 188,945 +1,128 Hover/Click
May24 230824 511.50 515.25 506.00 510.75 -0.50 12,288 69,134 +1,423 Hover/Click
Jul24 230824 515.25 518.50 510.25 514.50 -0.25 11,473 84,654 +1,429 Hover/Click
Sep24 230824 508.50 509.50 503.50 507.25 +0.25 1,342 33,178 +183 Hover/Click
Dec24 230824 507.00 510.00 505.25 508.75 +1.00 5,285 68,146 +582 Hover/Click
Mar25 230824 519.75 519.75 515.75 519.00 +1.25 120 2,286 +77 Hover/Click
May25 230824 522.25 524.50 521.25 524.25 +1.75 0 124 +0 Hover/Click
Jul25 230824 525.50 526.00 522.50 525.25 +1.75 0 260 +0 Hover/Click
Total Volume and Open Interest 287,609 1,294,794 -6,545  
Wheat(CBOT) Weekly Monthly
Sep23 230824 614.75 615.00 598.25 604.00 -8.50 22,591 53,963 -3,736 Hover/Click
Dec23 230824 642.25 642.50 626.50 631.75 -8.00 42,320 201,801 +1,564 Hover/Click
Mar24 230824 666.50 668.00 653.00 658.00 -7.50 11,669 64,841 +1,186 Hover/Click
May24 230824 680.75 683.25 669.25 674.00 -7.00 4,103 26,879 +135 Hover/Click
Jul24 230824 687.50 689.50 677.00 681.25 -6.00 2,066 24,954 +366 Hover/Click
Sep24 230824 697.25 697.75 686.50 690.50 -5.25 602 3,796 -19 Hover/Click
Total Volume and Open Interest 83,617 385,159 -471  
Wheat(KCBT) Weekly Monthly
Sep23 230824 754.50 756.50 746.25 753.00 -2.00 8,885 20,311 -2,637 Hover/Click
Dec23 230824 763.25 765.75 755.00 762.50 -1.25 16,766 104,864 -95 Hover/Click
Mar24 230824 766.50 770.50 760.25 767.75 -1.50 5,028 39,210 -37 Hover/Click
May24 230824 770.75 773.00 763.00 770.50 -1.50 2,355 15,318 +503 Hover/Click
Jul24 230824 751.25 754.75 744.75 752.00 -0.50 651 7,197 +250 Hover/Click
Sep24 230824 753.00 756.25 747.00 754.75 -0.25 53 1,250 -4 Hover/Click
Dec24 230824 762.50 762.50 756.25 762.50 -0.50 26 1,033 +7 Hover/Click
Total Volume and Open Interest 33,764 189,354 -2,013  
Wheat(MGE) Weekly Monthly
Sep23 230824 782.75 789.75 771.75 774.75 -9.75 2,682 10,784 -1,609 Hover/Click
Dec23 230824 801.00 809.75 796.25 799.25 -4.00 5,437 30,059 +1,267 Hover/Click
Mar24 230824 814.50 823.00 811.00 814.00 -3.00 1,540 11,075 +254 Hover/Click
May24 230824 825.75 829.75 820.00 823.25 -2.00 117 1,558 +9 Hover/Click
Jul24 230824 833.25 833.25 825.25 828.00 -1.50 66 649 +28 Hover/Click
Sep24 230824 815.50 815.50 815.25 815.25 +1.75 7 462 +4 Hover/Click
Total Volume and Open Interest 9,851 54,746 -47  
Oats(CBOT) Weekly Monthly
Sep23 230824 441.75 469.50 441.50 466.00 +21.50 524 958 +151 Hover/Click
Dec23 230824 470.50 495.50 465.75 489.50 +19.00 833 2,950 -131 Hover/Click
Mar24 230824 490.75 506.50 490.75 502.50 +20.00 6 328 +2 Hover/Click
May24 230824 500.00 500.00 500.00 500.00 +14.75 1 78 +1 Hover/Click
Total Volume and Open Interest 1,364 4,379 +23  
Rough Rice(CBOT) Weekly Monthly
Sep23 230824 15.40 15.76 15.40 15.72 +0.28 868 2,958 -722 Hover/Click
Nov23 230824 15.80 16.16 15.78 16.10 +0.29 1,145 6,420 +710 Hover/Click
Jan24 230824 16.09 16.36 16.09 16.36 +0.27 114 308 +30 Hover/Click
Mar24 230824 16.63 16.66 16.63 16.64 +0.26 92 216 +50 Hover/Click
Total Volume and Open Interest 2,221 9,907 +68  
Live Cattle(CME) Weekly Monthly
Aug23 230824 177.900 180.080 177.600 179.850 +1.800 772 4,461 -398 Hover/Click
Oct23 230824 178.535 180.900 178.130 180.735 +2.050 18,932 125,877 +71 Hover/Click
Dec23 230824 182.700 184.700 182.285 184.535 +1.600 9,348 78,498 +1,096 Hover/Click
Feb24 230824 187.050 188.735 186.685 188.600 +1.400 4,525 39,443 +178 Hover/Click
Apr24 230824 190.050 191.700 189.830 191.580 +1.330 2,811 27,477 +36 Hover/Click
Jun24 230824 184.150 185.785 183.985 185.650 +1.270 1,857 18,678 +318 Hover/Click
Total Volume and Open Interest 39,003 302,516 +1,389  
Feeder Cattle(CME) Weekly Monthly
Aug23 230824 245.350 246.700 245.150 246.500 +1.465 1,209 4,698 -407 Hover/Click
Sep23 230824 248.750 251.200 248.450 250.750 +2.170 3,899 11,241 -239 Hover/Click
Oct23 230824 251.035 253.650 250.750 253.250 +2.370 9,001 19,628 +221 Hover/Click
Nov23 230824 252.100 254.685 251.830 254.350 +2.350 2,413 9,208 +133 Hover/Click
Jan24 230824 251.650 253.750 251.080 253.500 +2.170 931 7,337 +32 Hover/Click
Mar24 230824 252.800 255.000 252.535 254.830 +1.930 378 2,444 -13 Hover/Click
Apr24 230824 256.000 257.950 255.700 257.800 +1.700 70 1,291 -7 Hover/Click
Total Volume and Open Interest 18,030 57,355 -201  
Lean Hogs(CME) Weekly Monthly
Oct23 230824 78.350 80.800 78.250 80.480 +1.930 24,077 79,336 -159 Hover/Click
Dec23 230824 71.000 72.250 70.780 71.900 +0.850 13,588 60,109 +1,202 Hover/Click
Feb24 230824 75.400 76.280 75.150 75.950 +0.570 3,715 30,745 -31 Hover/Click
Apr24 230824 80.730 81.450 80.450 81.200 +0.450 1,824 17,746 +173 Hover/Click
May24 230824 85.480 85.850 85.100 85.580 +0.350 20 842 -4  
Jun24 230824 92.180 92.900 91.930 92.600 +0.370 953 8,735 +182 Hover/Click
Jul24 230824 92.630 93.300 92.380 93.100 +0.420 213 1,834 +25 Hover/Click
Aug24 230824 92.350 92.500 91.680 92.400 +0.500 136 856 +2 Hover/Click
Total Volume and Open Interest 44,761 201,330 +1,416  
Class III Milk(CME) Weekly Monthly
Aug23 230824 17.20 17.21 17.19 17.19 -0.05 165 4,933 -27 Hover/Click
Sep23 230824 18.42 18.87 18.42 18.76 +0.37 735 4,827 -124 Hover/Click
Oct23 230824 17.94 18.31 17.81 18.20 +0.45 523 3,789 +116 Hover/Click
Nov23 230824 18.07 18.24 17.92 18.19 +0.30 184 2,028 +25 Hover/Click
Dec23 230824 18.15 18.19 18.07 18.15 +0.16 113 1,708 -26 Hover/Click
Jan24 230824 18.25 18.25 18.24 18.24 +0.09 0 834 +0 Hover/Click
Feb24 230824 18.23 18.23 18.15 18.20 +0.14 3 743 +2 Hover/Click
Mar24 230824 18.25 18.25 18.25 18.25 unch 5 581 -5 Hover/Click
Apr24 230824 18.30 18.30 18.30 18.30 unch 1 391 +0 Hover/Click
May24 230824 18.35 18.35 18.35 18.35 unch 0 358 +0 Hover/Click
Jun24 230824 18.35 18.35 18.35 18.35 unch 4 424 +4 Hover/Click
Jul24 230824 18.52 18.52 18.52 18.52 unch 0 209 +0 Hover/Click
Aug24 230824 18.50 18.50 18.50 18.50 unch 0 255 +0 Hover/Click
Total Volume and Open Interest 1,734 21,738 -35  
Cocoa(ICE) Weekly Monthly
Sep23 230824 3328 3399 3298 3363 +40 2,122 4,894 -1,772 Hover/Click
Dec23 230824 3424 3465 3389 3435 +12 20,385 148,004 +1,592 Hover/Click
Mar24 230824 3431 3473 3401 3443 +12 10,802 72,989 +895 Hover/Click
May24 230824 3423 3461 3393 3430 +7 4,479 24,608 +1,216 Hover/Click
Jul24 230824 3407 3445 3383 3416 +6 1,197 17,062 +345 Hover/Click
Sep24 230824 3372 3415 3372 3388 +3 137 6,311 -4 Hover/Click
Dec24 230824 3333 3372 3331 3345 -1 77 2,235 +38 Hover/Click
Total Volume and Open Interest 39,245 276,631 +2,346  
Coffee "C"(ICE) Weekly Monthly
Sep23 230824 153.80 154.25 151.40 153.00 +0.05 1,085 1,457 -198 Hover/Click
Dec23 230824 154.30 156.25 152.00 154.30 +0.40 16,375 118,286 +2,014 Hover/Click
Mar24 230824 155.80 157.30 153.40 155.30 +0.20 6,578 34,993 -363 Hover/Click
May24 230824 156.50 158.00 154.10 156.10 +0.15 3,954 18,803 +305 Hover/Click
Jul24 230824 157.15 158.45 154.80 156.75 +0.10 1,356 5,507 -127 Hover/Click
Sep24 230824 157.85 159.05 155.95 157.45 unch 426 4,398 +166 Hover/Click
Total Volume and Open Interest 30,145 192,895 +1,889  
Orange Juice(ICE) Weekly Monthly
Sep23 230824 319.70 325.30 314.00 315.55 -3.50 666 1,581 -668 Hover/Click
Nov23 230824 311.50 318.35 306.55 308.05 -3.30 841 7,161 +482 Hover/Click
Jan24 230824 300.95 305.00 295.60 296.75 -3.70 23 609 +10 Hover/Click
Mar24 230824 290.00 292.00 285.75 286.85 -3.10 4 113 +3 Hover/Click
May24 230824 277.60 277.60 277.60 277.60 -3.10 0 24 +0 Hover/Click
Jul24 230824 266.70 266.70 266.70 266.70 -3.10       Hover/Click
Total Volume and Open Interest 1,534 9,488 -173  
Sugar #11(ICE) Weekly Monthly
Oct23 230824 23.99 24.37 23.64 24.29 +0.44 111,444 369,526 -6,917 Hover/Click
Mar24 230824 24.32 24.70 23.99 24.63 +0.45 62,285 246,792 -3,137 Hover/Click
May24 230824 23.25 23.59 22.95 23.51 +0.41 31,346 111,609 -4,007 Hover/Click
Jul24 230824 22.44 22.73 22.22 22.65 +0.31 10,095 97,100 +244 Hover/Click
Oct24 230824 22.06 22.31 21.86 22.23 +0.26 4,327 53,965 +597 Hover/Click
Mar25 230824 21.82 22.06 21.68 21.98 +0.21 1,700 25,651 +76 Hover/Click
May25 230824 20.38 20.53 20.34 20.46 +0.14 730 7,934 +32 Hover/Click
Jul25 230824 19.56 19.67 19.52 19.61 +0.10 375 7,749 -33 Hover/Click
Oct25 230824 19.40 19.42 19.34 19.34 +0.06 130 5,990 +5 Hover/Click
Total Volume and Open Interest 222,574 931,080 -13,141  
London Cocoa(LCE) Weekly Monthly
Sep23 230824 2699 2742 2699 2731 +29 733 40,769 -409 Hover/Click
Dec23 230824 2716 2755 2714 2742 +22 4,464 84,321 -370 Hover/Click
Mar24 230824 2682 2712 2673 2702 +23 3,399 110,762 +283 Hover/Click
May24 230824 2627 2659 2625 2652 +24 1,642 33,236 -20 Hover/Click
Jul24 230824 2574 2607 2572 2599 +23 1,043 26,946 +284 Hover/Click
Sep24 230824 2553 2585 2549 2576 +22 388 11,858 +28 Hover/Click
Dec24 230824 2521 2552 2517 2541 +18 131 7,148 +33 Hover/Click
Total Volume and Open Interest 11,837 317,200 -135  
London Sugar(LCE) Weekly Monthly
Oct23 230824 693.20 696.30 686.00 693.40 -0.10 6,554 31,558 -916 Hover/Click
Dec23 230824 674.20 681.50 669.10 679.80 +5.10 6,197 28,717 -241 Hover/Click
Mar24 230824 665.70 675.10 661.40 673.90 +8.10 3,376 15,833 +730 Hover/Click
May24 230824 652.10 660.70 648.60 659.80 +7.40 991 10,695 +157 Hover/Click
Aug24 230824 628.90 636.10 625.90 635.90 +6.60 104 3,542 +35 Hover/Click
Total Volume and Open Interest 17,292 95,251 -236  
Cotton(ICE) Weekly Monthly
Oct23 230824 86.77 86.94 85.99 86.09 -0.12 23 90 +9 Hover/Click
Dec23 230824 85.94 86.59 85.53 86.09 +0.27 15,281 122,431 -489 Hover/Click
Mar24 230824 85.70 86.48 85.44 86.04 +0.35 5,109 43,237 -187 Hover/Click
May24 230824 85.60 86.39 85.36 86.01 +0.41 1,080 11,669 +5 Hover/Click
Jul24 230824 85.28 85.92 84.94 85.60 +0.48 387 7,752 -65 Hover/Click
Oct24 230824 81.29 81.29 81.29 81.29 +0.59       Hover/Click
Total Volume and Open Interest 22,358 200,698 -534  
Crude Oil(NYM) Weekly Monthly
Oct23 230824 78.57 79.28 77.59 79.05 +0.16 378,146 330,810 -13,070 Hover/Click
Nov23 230824 78.30 78.95 77.32 78.66 +0.07 127,191 188,597 +319 Hover/Click
Dec23 230824 78.04 78.60 77.03 78.26 -0.02 112,927 226,476 +3,776 Hover/Click
Jan24 230824 77.71 78.27 76.75 77.87 -0.09 22,009 85,678 +701 Hover/Click
Feb24 230824 77.40 77.90 76.45 77.48 -0.14 15,578 53,521 +1,782 Hover/Click
Mar24 230824 77.00 77.57 76.13 77.11 -0.18 26,153 67,986 +1,553 Hover/Click
Apr24 230824 76.59 77.21 75.84 76.76 -0.19 4,001 36,093 -194 Hover/Click
May24 230824 76.57 76.87 75.73 76.42 -0.21 2,691 24,555 -58 Hover/Click
Jun24 230824 76.12 76.54 75.19 76.07 -0.23 30,463 136,154 +443 Hover/Click
Jul24 230824 75.59 76.16 74.91 75.70 -0.25 3,063 28,314 -458 Hover/Click
Aug24 230824 75.17 75.42 74.94 75.33 -0.27 1,088 19,149 +286 Hover/Click
Sep24 230824 74.66 75.44 74.23 74.98 -0.29 4,437 43,538 +332 Hover/Click
Oct24 230824 74.65 74.65 74.34 74.63 -0.31 965 21,503 +154 Hover/Click
Nov24 230824 74.35 74.35 73.94 74.29 -0.33 1,162 22,075 +231 Hover/Click
Dec24 230824 74.00 74.48 73.28 73.95 -0.35 26,811 123,569 +923 Hover/Click
Jan25 230824 73.57 73.57 73.23 73.57 -0.37 131 16,274 -44 Hover/Click
Total Volume and Open Interest 766,247 1,616,749 -3,619  
e-miNY Crude Oil(NYM)
Oct23 230824 78.600 79.250 77.575 79.050 +0.150 10,864 1,560 +56  
Nov23 230824 78.300 78.950 77.325 78.650 +0.050 711 219 +35  
Dec23 230824 78.025 78.575 77.075 78.250 -0.025 244 412 +16  
Jan24 230824 77.575 78.225 76.775 77.875 -0.075 16 67 +3  
Feb24 230824 77.225 77.625 76.750 77.475 -0.150 5 13 -1  
Mar24 230824 77.200 77.525 76.150 77.100 -0.200 12 13 +2  
Apr24 230824 76.750 77.175 75.850 76.750 -0.200 0 13 +0  
May24 230824 76.325 76.825 75.900 76.425 -0.200 5 3 +1  
Jun24 230824 76.075 76.075 75.700 76.075 -0.225 0 30 +0  
Jul24 230824 75.300 75.700 75.300 75.700 -0.250 6 14 +4  
Total Volume and Open Interest 11,868 2,417 +115  
NY Harbor ULSD(NYM) Weekly Monthly
Sep23 230824 311.48 315.86 309.95 315.64 +2.73 23,732 35,637 -1,058 Hover/Click
Oct23 230824 308.93 313.22 307.38 312.71 +2.50 49,577 89,224 +2,615 Hover/Click
Nov23 230824 301.17 304.74 299.73 304.41 +2.20 25,149 43,615 +670 Hover/Click
Dec23 230824 291.12 294.44 289.93 294.05 +1.78 19,622 49,307 +673 Hover/Click
Jan24 230824 285.94 288.69 284.49 288.33 +1.55 7,293 24,203 +727 Hover/Click
Feb24 230824 281.94 283.95 279.98 283.63 +1.28 5,332 16,304 +531 Hover/Click
Mar24 230824 277.66 278.70 274.89 278.40 +1.12 3,549 17,213 +298 Hover/Click
Apr24 230824 271.67 272.87 269.47 272.64 +1.02 2,511 12,118 -262 Hover/Click
May24 230824 267.02 269.41 266.21 269.15 +0.95 1,156 5,003 +167 Hover/Click
Jun24 230824 265.86 267.05 263.65 266.70 +0.83 1,802 15,028 -148 Hover/Click
Jul24 230824 264.45 265.94 262.79 265.64 +0.68 324 2,729 -12 Hover/Click
Aug24 230824 263.06 264.91 262.13 264.78 +0.51 224 1,534 -36 Hover/Click
Sep24 230824 264.00 264.20 261.59 263.95 +0.32 446 6,651 +94 Hover/Click
Oct24 230824 263.00 263.00 262.14 262.85 +0.16 155 1,113 +55 Hover/Click
Total Volume and Open Interest 141,723 337,432 +4,250  
RBOB Gasoline(NYM) Weekly Monthly
Sep23 230824 277.26 280.00 272.66 278.00 +1.12 25,141 38,577 -5,161 Hover/Click
Oct23 230824 255.65 259.11 252.72 258.10 +2.15 67,089 117,446 +1,570 Hover/Click
Nov23 230824 245.04 247.92 242.59 247.19 +1.74 39,549 71,091 +1,735 Hover/Click
Dec23 230824 237.05 238.60 234.02 238.10 +1.40 26,154 55,856 +3,101 Hover/Click
Jan24 230824 231.27 233.35 229.27 233.11 +1.24 7,074 35,214 +617 Hover/Click
Feb24 230824 231.53 231.65 227.70 231.58 +1.15 2,348 13,401 -383 Hover/Click
Mar24 230824 232.17 232.19 228.49 232.14 +0.96 1,919 15,147 -30 Hover/Click
Apr24 230824 250.46 251.87 247.89 250.66 -0.23 1,199 8,844 +91 Hover/Click
May24 230824 249.15 250.18 247.51 250.18 -0.24 583 3,608 +87 Hover/Click
Jun24 230824 248.97 249.42 245.68 248.23 -0.30 281 9,451 +4 Hover/Click
Total Volume and Open Interest 171,733 377,147 +1,657  
e-miNY RBOB Gasoline(NYM)
Sep23 230824 278.00 278.00 278.00 278.00 +1.12 0 2 +0  
Oct23 230824 258.10 258.10 258.10 258.10 +2.15        
Nov23 230824 247.19 247.19 247.19 247.19 +1.74        
Dec23 230824 238.10 238.10 238.10 238.10 +1.40        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Sep23 230824 2.484 2.565 2.425 2.519 +0.022 93,844 41,667 -13,766 Hover/Click
Oct23 230824 2.583 2.680 2.529 2.636 +0.044 113,802 205,868 +12,814 Hover/Click
Nov23 230824 3.046 3.144 2.984 3.093 +0.049 39,311 206,172 +3,943 Hover/Click
Dec23 230824 3.546 3.621 3.477 3.565 +0.023 16,786 76,242 +336 Hover/Click
Jan24 230824 3.791 3.852 3.722 3.813 +0.023 18,180 91,515 -1,677 Hover/Click
Feb24 230824 3.721 3.776 3.656 3.738 +0.017 7,454 37,688 +593 Hover/Click
Mar24 230824 3.414 3.471 3.368 3.436 +0.010 12,212 83,092 +1,700 Hover/Click
Apr24 230824 3.106 3.152 3.068 3.125 +0.015 10,564 72,119 +310 Hover/Click
May24 230824 3.090 3.140 3.060 3.114 +0.013 4,019 41,084 -32 Hover/Click
Jun24 230824 3.188 3.237 3.166 3.214 +0.010 1,519 17,097 -64 Hover/Click
Jul24 230824 3.296 3.339 3.275 3.318 +0.007 1,592 19,101 -46 Hover/Click
Aug24 230824 3.344 3.378 3.321 3.359 +0.006 1,034 15,749 -123 Hover/Click
Sep24 230824 3.327 3.359 3.301 3.341 +0.006 1,203 18,640 -88 Hover/Click
Oct24 230824 3.403 3.443 3.386 3.423 +0.007 3,568 41,091 -251 Hover/Click
Nov24 230824 3.791 3.829 3.783 3.813 +0.004 2,097 13,436 -394 Hover/Click
Dec24 230824 4.247 4.276 4.240 4.264 +0.002 1,126 16,306 -588 Hover/Click
Total Volume and Open Interest 336,417 1,162,462 +2,001  
Brent Crude Oil(ICE) Weekly Monthly
Oct23 230824 82.95 83.62 81.97 83.36 +0.15 361,614 267,018 -34,107 Hover/Click
Nov23 230824 82.59 83.23 81.61 82.92 +0.08 309,587 497,775 +17,596 Hover/Click
Dec23 230824 82.37 82.92 81.33 82.57 +0.02 241,926 367,978 +736 Hover/Click
Jan24 230824 82.06 82.58 81.02 82.21 -0.02 109,096 167,993 +18,783 Hover/Click
Feb24 230824 81.66 82.23 80.71 81.84 -0.06 54,627 120,045 +1,385 Hover/Click
Mar24 230824 81.30 81.87 80.40 81.48 -0.09 38,202 108,265 -2,500 Hover/Click
Apr24 230824 80.99 81.54 80.11 81.14 -0.12 9,325 41,290 +832 Hover/Click
May24 230824 80.79 81.23 79.83 80.81 -0.15 6,377 44,906 +409 Hover/Click
Jun24 230824 80.36 80.91 79.54 80.48 -0.17 31,870 125,981 +2,271 Hover/Click
Jul24 230824 80.26 80.58 79.29 80.15 -0.19 2,165 29,824 +210 Hover/Click
Aug24 230824 79.78 80.24 79.06 79.82 -0.20 986 23,555 +114 Hover/Click
Sep24 230824 79.52 79.95 78.67 79.49 -0.23 3,636 33,646 -38 Hover/Click
Oct24 230824 79.50 79.50 78.93 79.18 -0.25 271 18,841 +111 Hover/Click
Nov24 230824 79.30 79.30 78.61 78.86 -0.27 389 16,143 -46 Hover/Click
Total Volume and Open Interest 1,221,538 2,252,711 +5,741  
Gas Oil(ICE) Weekly Monthly
Sep23 230824 905.75 920.25 900.00 916.75 +3.75 51,738 123,859 -4,511 Hover/Click
Oct23 230824 893.75 905.25 888.25 901.50 +1.25 70,061 148,155 +2,705 Hover/Click
Nov23 230824 865.00 875.00 860.50 871.25 unch 27,303 77,530 +562 Hover/Click
Dec23 230824 834.25 842.00 829.00 838.50 -1.00 35,393 119,676 +1,523 Hover/Click
Jan24 230824 819.75 826.00 813.75 823.00 -1.25 8,981 33,917 +278 Hover/Click
Feb24 230824 809.50 815.00 803.00 811.50 -1.50 7,701 35,077 -52 Hover/Click
Mar24 230824 798.50 803.00 792.75 800.25 -1.75 8,016 38,038 +380 Hover/Click
Apr24 230824 785.25 792.25 782.50 789.75 -1.75 2,104 17,751 +317 Hover/Click
May24 230824 779.75 785.75 776.50 782.75 -2.00 3,009 12,847 -25 Hover/Click
Jun24 230824 774.75 780.00 769.50 776.50 -1.75 6,905 36,718 -282 Hover/Click
Total Volume and Open Interest 227,159 725,337 +2,149  
WTI Crude Oil(ICE) Weekly Monthly
Oct23 230824 78.63 79.29 77.62 79.05 +0.16 53,840 92,001 -619 Hover/Click
Nov23 230824 78.36 78.95 77.35 78.66 +0.07 59,937 65,437 +5,599 Hover/Click
Dec23 230824 77.92 78.59 77.05 78.26 -0.02 60,670 113,743 +880 Hover/Click
Jan24 230824 78.03 78.09 76.76 77.87 -0.09 23,011 24,637 +1,486 Hover/Click
Feb24 230824 77.73 77.73 76.47 77.48 -0.14 10,281 13,836 +35 Hover/Click
Mar24 230824 77.29 77.29 76.24 77.11 -0.18 6,974 19,943 +827 Hover/Click
Apr24 230824 76.66 76.89 76.66 76.76 -0.19 365 7,951 +77 Hover/Click
May24 230824 76.42 76.42 76.42 76.42 -0.21 223 7,913 +58 Hover/Click
Jun24 230824 76.29 76.29 75.95 76.07 -0.23 5,898 48,927 +342 Hover/Click
Jul24 230824 75.70 75.70 75.70 75.70 -0.25 360 10,805 +301 Hover/Click
Aug24 230824 75.33 75.33 75.33 75.33 -0.27 349 9,787 +289 Hover/Click
Sep24 230824 74.84 74.98 74.84 74.98 -0.29 412 18,340 +211 Hover/Click
Oct24 230824 74.63 74.63 74.63 74.63 -0.31 52 6,691 +0 Hover/Click
Nov24 230824 74.29 74.29 74.29 74.29 -0.33 50 7,773 +0 Hover/Click
Dec24 230824 73.79 74.03 73.79 73.95 -0.35 3,504 55,430 +332 Hover/Click
Jan25 230824 73.57 73.57 73.57 73.57 -0.37 0 7,363 +0 Hover/Click
Total Volume and Open Interest 227,787 573,463 +10,009  
US Dollar Index(ICE) Weekly Monthly
Sep23 230824 103.275 103.965 103.190 103.920 +0.588 19,579 31,390 -826 Hover/Click
Dec23 230824 102.900 103.600 102.900 103.565 +0.563 598 1,798 +87 Hover/Click
Mar24 230824 103.145 103.145 103.145 103.145 +0.563 0 10 +0 Hover/Click
Total Volume and Open Interest 20,177 33,199 -739  
Australian Dollar(CME) Weekly Monthly
Sep23 230824 64.85 64.93 64.18 64.27 -0.49 78,373 222,938 -155 Hover/Click
Dec23 230824 65.09 65.14 64.40 64.49 -0.49 228 3,459 -20 Hover/Click
Mar24 230824 64.69 65.34 64.69 64.69 -0.50 64 175 +61 Hover/Click
Total Volume and Open Interest 78,792 226,835 -120  
British Pound(CME) Weekly Monthly
Sep23 230824 127.22 127.31 125.92 126.09 -1.09 157,050 217,489 +3,462 Hover/Click
Dec23 230824 127.18 127.28 125.92 126.08 -1.08 2,542 12,920 +764 Hover/Click
Mar24 230824 127.02 127.24 125.95 126.06 -1.07 23 189 -14 Hover/Click
Total Volume and Open Interest 160,619 232,224 +4,045  
Canadian Dollar(CME) Weekly Monthly
Sep23 230824 73.94 74.05 73.61 73.69 -0.18 70,328 161,053 +196 Hover/Click
Dec23 230824 74.11 74.13 73.71 73.79 -0.18 404 4,607 +138 Hover/Click
Mar24 230824 73.87 74.20 73.87 73.89 -0.18 22 403 +5 Hover/Click
Jun24 230824 74.03 74.28 73.90 73.95 -0.16 0 89 +0 Hover/Click
Total Volume and Open Interest 70,849 166,508 +361  
Japanese Yen(CME) Weekly Monthly
Sep23 230824 69.32 69.41 68.74 68.80 -0.56 150,000 243,618 +871 Hover/Click
Dec23 230824 70.38 70.42 69.77 69.82 -0.55 804 4,038 +198 Hover/Click
Mar24 230824 71.18 71.50 70.90 70.90 -0.56 0 100 +0 Hover/Click
Total Volume and Open Interest 151,183 248,215 +1,292  
Swiss Franc(CME) Weekly Monthly
Sep23 230824 114.22 114.44 113.23 113.33 -0.88 18,130 43,260 +73 Hover/Click
Dec23 230824 115.33 115.55 114.37 114.45 -0.89 57 859 +20 Hover/Click
Mar24 230824 115.73 116.74 115.64 115.65 -0.90 0 126 +0 Hover/Click
Total Volume and Open Interest 18,187 44,419 +93  
EuroFX(CME) Weekly Monthly
Sep23 230824 108.77 108.89 108.17 108.21 -0.52 212,948 729,923 +170 Hover/Click
Dec23 230824 109.26 109.36 108.66 108.70 -0.51 3,156 10,988 +338 Hover/Click
Mar24 230824 109.70 109.91 109.27 109.27 -0.50 62 1,836 +11 Hover/Click
Total Volume and Open Interest 218,827 751,058 +572  
Mexican Peso(CME) Weekly Monthly
Sep23 230824 592.75 594.25 590.75 592.88 +0.63 46,640 227,913 +2,218 Hover/Click
Dec23 230824 582.63 584.25 581.25 583.25 +0.88 2,029 5,072 +1,977 Hover/Click
Total Volume and Open Interest 48,679 233,006 +4,205  
Brazilian Real(CME) Weekly Monthly
Sep23 230824 206.50 206.50 204.30 205.00 -0.45 15,020 46,866 +1,388 Hover/Click
Oct23 230824 204.60 205.55 203.50 204.15 -0.45 940 1,610 +522  
Nov23 230824 204.40 204.75 202.65 203.20 -0.50 1 7 +0  
Dec23 230824 202.55 202.55 202.55 202.55 -0.45 0 3 +0 Hover/Click
Total Volume and Open Interest 15,961 48,486 +1,910  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230824 120~090 120~230 119~220 119~270 -0~120 569,778 1,097,114 -96,205 Hover/Click
Dec23 230824 120~150 120~270 119~280 120~010 -0~110 159,206 332,344 +94,277 Hover/Click
Mar24 230824 120~200 120~200 120~190 120~200 -0~110 0 3 +0 Hover/Click
Total Volume and Open Interest 728,984 1,429,461 -1,928  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230824 109~270 109~315 109~165 109~190 -0~100 2,609,078 4,163,031 -365,663 Hover/Click
Dec23 230824 110~090 110~140 109~315 110~015 -0~095 938,974 856,284 +473,812 Hover/Click
Mar24 230824 110~245 110~245 110~240 110~245 -0~095 0 11 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230824 105~300 106~004 105~230 105~250 -0~070 2,252,953 4,629,182 -565,976 Hover/Click
Dec23 230824 106~140 106~166 106~070 106~094 -0~062 1,042,039 1,098,738 +483,256 Hover/Click
Mar24 230824 107~014 107~014 107~014 107~014 -0~062       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230824 101~110 101~112 101~072 101~076 -0~044 915,647 3,514,368 -162,615 Hover/Click
Dec23 230824 101~242 101~251 101~206 101~215 -0~041 362,656 473,332 +163,825 Hover/Click
Mar24 230824 102~082 102~082 102~082 102~082 -0~040 0 2 +0 Hover/Click
Total Volume and Open Interest 1,278,303 3,987,702 +1,210  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230824 94.585 94.588 94.563 94.565 -0.022 376,857 1,051,119 -12,081  
Dec23 230824 94.590 94.590 94.550 94.555 -0.040 460,027 1,237,446 -1,892  
Mar24 230824 94.780 94.780 94.710 94.715 -0.080 406,480 933,233 +3,243  
Jun24 230824 95.080 95.085 94.990 95.000 -0.100 381,662 840,297 -15,531  
Sep24 230824 95.435 95.445 95.345 95.355 -0.105 287,554 780,225 +283  
Dec24 230824 95.745 95.760 95.670 95.685 -0.085 334,315 764,960 -3,091  
Mar25 230824 95.965 95.990 95.900 95.930 -0.055 201,540 526,481 -3,820  
Jun25 230824 96.095 96.130 96.045 96.085 -0.035 195,136 614,047 -10,340  
Sep25 230824 96.165 96.195 96.115 96.160 -0.025 132,586 480,448 -7,659  
Dec25 230824 96.195 96.230 96.155 96.190 -0.030 123,998 452,631 +4,837  
Mar26 230824 96.225 96.255 96.180 96.215 -0.030 79,482 261,731 +2,928  
Jun26 230824 96.255 96.280 96.210 96.240 -0.025 75,531 214,565 -288  
Sep26 230824 96.270 96.295 96.225 96.255 -0.025 40,322 152,169 -3,964  
Dec26 230824 96.280 96.305 96.235 96.260 -0.025 48,729 183,522 -941  
Mar27 230824 96.285 96.310 96.240 96.260 -0.025 37,603 133,667 -1,297  
Jun27 230824 96.280 96.305 96.240 96.260 -0.020 35,368 132,327 -348  
Sep27 230824 96.275 96.295 96.235 96.250 -0.020 36,335 97,079 +4,343  
Dec27 230824 96.260 96.280 96.220 96.230 -0.020 53,552 144,167 +885  
Total Volume and Open Interest 508,811 1,588,985 -5,084  
Ultra T-Bond(CBOT)
Sep23 230824 126~11 126~29 125~19 125~25 -0~15 474,259 1,249,615 -108,310  
Dec23 230824 127~31 128~16 127~07 127~13 -0~13 209,859 417,239 +109,896  
Mar24 230824 128~19 128~19 128~19 128~19 -0~13        
Total Volume and Open Interest 684,118 1,666,854 +1,586  
Ultra 10-Yr T-Note(CBOT)
Sep23 230824 114~170 114~240 114~025 114~055 -0~115 724,891 1,660,242 -121,748  
Dec23 230824 115~035 115~105 114~210 114~240 -0~110 311,196 310,245 +188,922  
Mar24 230824 114~170 114~170 114~170 114~170 -0~110        
Total Volume and Open Interest 1,036,087 1,970,487 +67,174  
30 Day Federal Funds(CBOT)
Aug23 230824 94.670 94.673 94.670 94.673 +0.003 1,698 383,199 +60  
Sep23 230824 94.660 94.660 94.650 94.655 -0.005 17,430 114,980 -2,617  
Oct23 230824 94.635 94.640 94.620 94.625 -0.015 43,551 395,019 +564  
Nov23 230824 94.565 94.565 94.535 94.545 -0.020 56,325 226,590 -1,081  
Dec23 230824 94.575 94.575 94.540 94.545 -0.030 9,559 81,662 +1,442  
Jan24 230824 94.585 94.585 94.550 94.555 -0.035 46,454 136,703 +911  
Total Volume and Open Interest 279,371 1,607,581 +22,785  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230824 146.52 146.80 146.49 146.80 +0.24 1,283 16,429 -5 Hover/Click
Dec23 230824 145.75 146.03 145.75 146.03 +0.28 17 26 +14 Hover/Click
Mar24 230824 146.03 146.03 146.03 146.03 +0.28       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Sep23 230824 133.12 134.54 132.46 132.62 unch 102,953 226,744 +8,453  
Dec23 230824 133.20 134.32 132.54 132.56 unch 4,222 18,467 +3,770  
Mar24 230824 132.58 132.58 132.58 132.58 +0.26 1 5 +1  
Total Volume and Open Interest 107,176 245,216 +12,224  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230824 132.76 133.36 132.34 132.49 -0.07 916,079 1,315,976 +107,888 Hover/Click
Dec23 230824 132.22 132.76 131.81 131.93 -0.07 10,820 32,479 +7,882 Hover/Click
Mar24 230824 132.86 132.88 132.16 132.16 +0.06       Hover/Click
Total Volume and Open Interest 926,899 1,348,455 +115,770  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230824 115.98 116.26 115.77 115.88 -0.03 848,237 1,445,027 +71,289 Hover/Click
Dec23 230824 117.28 117.52 117.11 117.17 -0.03 7,316 26,764 +4,353 Hover/Click
Mar24 230824 116.64 116.64 116.64 116.64 +0.04 0 1 +0 Hover/Click
Total Volume and Open Interest 855,553 1,471,792 +75,642  
Euro-Schatz(EUREX)
Sep23 230824 105.13 105.23 105.07 105.12 -0.02 668,951 1,918,190 +93,817  
Dec23 230824 105.51 105.58 105.43 105.47 -0.03 11,856 32,688 +10,443  
Mar24 230824 105.79 105.79 105.79 105.79 -0.02        
Total Volume and Open Interest 680,807 1,950,878 +104,260  
3-Mth Euribor(EUREX)
Sep23 230824 96.170 96.170 96.170 96.170 +0.005 0 69 +0  
Dec23 230824 96.135 96.135 96.135 96.135 +0.010 0 19 +0  
Mar24 230824 96.215 96.215 96.215 96.215 unch 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230824 94~20 94~30 94~05 94~19 +0~19 364,810 448,654 -64,760 Hover/Click
Dec23 230824 94~24 95~04 94~12 94~26 +0~20 145,807 139,012 +84,147 Hover/Click
Total Volume and Open Interest 512,614 587,666 +19,387  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep23 230824 96.165 96.180 96.160 96.170 +0.005 245,634 575,918 +12,322  
Dec23 230824 96.125 96.150 96.120 96.135 +0.010 251,207 565,595 +9,042  
Mar24 230824 96.215 96.245 96.195 96.215 +0.005 164,817 504,895 -1,027  
Total Volume and Open Interest 1,481,283 3,746,818 +30,014  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230824 95.84 95.86 95.83 95.85 +0.01 11,574 221,970 +314  
Dec23 230824 95.72 95.75 95.72 95.73 +0.01 20,363 232,806 +9,972  
Mar24 230824 95.65 95.71 95.65 95.68 +0.03 10,966 149,869 +1,440  
Jun24 230824 95.66 95.72 95.66 95.70 +0.04 9,208 130,989 -166  
Sep24 230824 95.73 95.80 95.73 95.78 +0.05 9,504 97,368 -1,227  
Dec24 230824 95.84 95.93 95.84 95.90 +0.05 5,252 69,467 +1,860  
Mar25 230824 95.93 96.02 95.93 96.00 +0.06 3,437 45,714 +734  
Jun25 230824 96.02 96.11 96.02 96.09 +0.07 3,107 32,986 +507  
Sep25 230824 96.13 96.16 96.13 96.16 +0.08 42 1,721 +40  
Dec25 230824 96.19 96.19 96.19 96.19 +0.09 1 1,065 -1  
Total Volume and Open Interest 73,456 985,032 +13,474  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230824 95.81 95.91 95.80 95.89 +0.08 146,339 1,034,022 +13,251  
Dec23 230824 95.89 95.89 95.88 95.88 +0.09 25 27 +25  
Total Volume and Open Interest 146,364 1,034,049 +13,276  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230824 96.13 96.22 96.12 96.19 +0.06 170,032 773,911 +10,396  
Dec23 230824 96.21 96.21 96.21 96.21 +0.07        
Total Volume and Open Interest 170,032 773,911 +10,396  
Gold(CMX) Weekly Monthly
Aug23 230824 1920.0 1920.8 1918.2 1918.2 -0.3 547 483 +282 Hover/Click
Oct23 230824 1927.5 1932.9 1920.9 1928.5 -1.4 9,512 32,004 -645 Hover/Click
Dec23 230824 1944.9 1951.3 1939.2 1947.1 -1.0 170,040 370,185 +5,510 Hover/Click
Feb24 230824 1965.3 1970.9 1960.0 1967.2 -0.9 973 16,070 +109 Hover/Click
Apr24 230824 1984.0 1990.0 1978.8 1986.2 -0.7 1,286 7,665 +195 Hover/Click
Jun24 230824 2006.5 2008.7 1997.5 2005.5 -0.4 287 3,065 +16 Hover/Click
Aug24 230824 2023.3 2023.7 2023.3 2023.5 -0.3 75 1,360 +68 Hover/Click
Oct24 230824 2040.4 2040.4 2040.4 2040.4 -0.2 23 99 -3 Hover/Click
Dec24 230824 2056.2 2057.3 2056.1 2057.3 -0.1 96 806 +59 Hover/Click
Feb25 230824 2074.2 2074.2 2074.2 2074.2 -0.1 0 5 +0 Hover/Click
Apr25 230824 2089.1 2089.1 2089.1 2089.1 -0.1 0 4 +0 Hover/Click
Jun25 230824 2105.0 2105.0 2105.0 2105.0 -0.1 0 477 +0 Hover/Click
Total Volume and Open Interest 183,758 435,751 +5,512  
Silver(CMX) Weekly Monthly
Sep23 230824 2439.5 2442.0 2411.5 2423.0 -16.2 89,895 39,083 -4,000 Hover/Click
Dec23 230824 2470.0 2474.0 2445.0 2457.5 -13.5 33,677 90,161 +5,732 Hover/Click
Mar24 230824 2501.0 2507.0 2479.5 2492.3 -13.1 750 5,659 +258 Hover/Click
May24 230824 2519.0 2524.5 2508.0 2516.8 -12.9 126 2,249 +7 Hover/Click
Jul24 230824 2541.5 2544.0 2540.5 2540.5 -12.7 15 547 +1 Hover/Click
Sep24 230824 2577.5 2590.5 2565.1 2565.1 -12.7 17 165 +7 Hover/Click
Dec24 230824 2596.0 2596.5 2595.5 2595.5 -12.7 7 79 +1 Hover/Click
Total Volume and Open Interest 125,502 138,801 +2,121  
Platinum(NYMEX) Weekly Monthly
Oct23 230824 936.2 948.0 930.1 943.0 +4.8 19,962 72,536 -2,065 Hover/Click
Jan24 230824 942.3 953.1 936.0 949.2 +5.3 426 7,125 +129 Hover/Click
Apr24 230824 948.4 958.9 944.0 955.2 +4.9 79 662 +1 Hover/Click
Jul24 230824 961.4 961.4 961.4 961.4 +4.8 5 43 -2 Hover/Click
Total Volume and Open Interest 20,475 80,395 -1,936  
Palladium(NYMEX) Weekly Monthly
Sep23 230824 1283.50 1288.50 1232.00 1244.60 -36.80 5,316 8,383 -1,627 Hover/Click
Dec23 230824 1289.00 1289.00 1236.00 1248.60 -34.10 3,348 11,231 +1,056 Hover/Click
Mar24 230824 1281.50 1281.50 1257.30 1257.30 -34.50 0 46 +0 Hover/Click
Total Volume and Open Interest 8,664 19,671 -571  
Copper(CMX) Weekly Monthly
Sep23 230824 381.05 381.25 376.45 377.10 -3.75 68,060 38,277 -11,173 Hover/Click
Dec23 230824 383.65 383.90 378.60 379.35 -4.40 42,180 112,891 +3,982 Hover/Click
Mar24 230824 385.30 385.65 380.75 381.35 -4.20 3,293 33,717 -839 Hover/Click
May24 230824 386.15 386.50 381.70 382.40 -4.05 1,229 9,261 +237 Hover/Click
Jul24 230824 384.70 384.70 383.15 383.20 -3.85 211 1,371 -11 Hover/Click
Total Volume and Open Interest 116,400 204,437 -7,208  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230824 34576 34737 34099 34140 -382 132,077 94,276 -1,739 Hover/Click
Dec23 230824 34880 35063 34431 34471 -382 1,300 1,845 +695 Hover/Click
Mar24 230824 35030 35342 34776 34776 -382 1 42 +1 Hover/Click
Jun24 230824 34773 35275 34773 34773 -356 0 2 +0 Hover/Click
Total Volume and Open Interest 133,378 96,165 -1,043  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep23 230824 34565 34737 34095 34140 -382 63,768 21,979 -335 Hover/Click
Dec23 230824 34887 35064 34427 34471 -382 451 1,070 +75 Hover/Click
Mar24 230824 35294 35342 34776 34776 -382 3 18 +3 Hover/Click
Jun24 230824 34773 35271 34773 34773 -356 0 1 +0 Hover/Click
Total Volume and Open Interest 64,222 23,068 -257  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230824 4470.50 4485.50 4378.50 4386.00 -61.00 1,306,640 2,221,866 +27,440 Hover/Click
Dec23 230824 4519.75 4534.50 4427.00 4434.00 -61.50 5,306 32,156 +692 Hover/Click
Mar24 230824 4577.50 4583.25 4479.25 4485.00 -61.75 60 2,393 +1 Hover/Click
Jun24 230824 4536.00 4625.00 4536.00 4536.00 -62.00 2 1,306 +1 Hover/Click
Total Volume and Open Interest 1,312,008 2,260,360 +28,134  
e-Micro S&P 500(CME) Weekly Monthly
Sep23 230824 4473.00 4485.50 4378.50 4386.00 -61.00 768,740 210,952 -586 Hover/Click
Dec23 230824 4525.00 4533.75 4425.25 4434.00 -61.50 4,191 4,957 +14 Hover/Click
Mar24 230824 4568.00 4585.00 4480.00 4485.00 -61.75 128 380 +33 Hover/Click
Jun24 230824 4596.25 4610.50 4536.00 4536.00 -62.00 10 71 +9 Hover/Click
Total Volume and Open Interest 773,069 216,365 -530  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230824 15333.00 15418.00 14817.00 14862.00 -333.50 606,168 256,094 +3,054 Hover/Click
Dec23 230824 15520.75 15607.50 15005.00 15048.25 -336.25 2,214 9,926 +66 Hover/Click
Mar24 230824 15686.00 15802.50 15219.25 15250.75 -335.25 61 394 +0 Hover/Click
Total Volume and Open Interest 608,443 266,540 +3,120  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep23 230824 15341.25 15417.75 14816.75 14862.00 -333.50 1,023,851 153,268 +7,331 Hover/Click
Dec23 230824 15541.00 15605.25 15005.00 15048.25 -336.25 5,240 5,841 +137 Hover/Click
Mar24 230824 15711.25 15809.75 15222.50 15250.75 -335.25 212 289 +87 Hover/Click
Total Volume and Open Interest 1,029,304 159,440 +7,556  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230824 2605.10 2617.30 2572.90 2575.70 -27.20 10,141 37,735 -83 Hover/Click
Dec23 230824 2595.70 2633.10 2595.70 2595.70 -25.10 2 1 +0 Hover/Click
Mar24 230824 2615.00 2615.00 2615.00 2615.00 -25.20       Hover/Click
Total Volume and Open Interest 10,143 37,736 -83  
Volatility Index(CBOE)
Aug23 230816 16.25 16.60 15.95 16.28 +0.11 100,039 0 -60,667  
Sep23 230824 16.90 18.15 16.80 18.01 +0.72 64,269 180,681 +1,776  
Oct23 230824 17.92 18.90 17.80 18.78 +0.58 34,940 70,737 +2,765  
Nov23 230824 18.50 19.25 18.37 19.13 +0.40 11,505 34,072 +281  
Total Volume and Open Interest 123,780 358,449 +4,975  
S & P 600(CME)
Sep23 230824 1198.20 1216.10 1198.20 1198.20 -11.40 0 539 +0  
Dec23 230824 1211.00 1211.00 1211.00 1211.00 -11.50        
Total Volume and Open Interest 0 539 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230824 1877.40 1883.70 1847.60 1850.30 -24.90 174,091 514,595 -1,473 Hover/Click
Dec23 230824 1896.60 1901.60 1866.40 1869.20 -24.90 243 2,936 -24 Hover/Click
Mar24 230824 1902.10 1919.30 1888.40 1888.40 -23.60 1 31 +1 Hover/Click
Total Volume and Open Interest 174,335 517,562 -1,496  
e-Micro Russell 2000(CME) Weekly Monthly
Sep23 230824 1877.30 1883.70 1845.90 1850.30 -24.90 55,630 22,734 -1,507 Hover/Click
Dec23 230824 1893.40 1901.20 1865.80 1869.20 -24.90 316 795 +29 Hover/Click
Mar24 230824 1904.00 1904.00 1886.00 1888.40 -23.60 0 3 +0 Hover/Click
Total Volume and Open Interest 55,946 23,535 -1,478  
Nikkei 225(CME)
Sep23 230824 32175 32290 31675 31700 -305 4,640 17,015 -375  
Dec23 230824 31990 32130 31535 31545 -310 45 88 +2  
Total Volume and Open Interest 4,685 17,103 -373  
Nikkei 225(SGX) Weekly Monthly
Sep23 230824 31960 32290 31825 32210 +245 28,118 133,060 -850  
Dec23 230824 31700 32020 31600 31980 +245 493 10,647 +394  
Mar24 230824 31920 31920 31920 31920 +250 0 581 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Sep23 230824 32010 32290 31825 32220 +250 604,425 457,404 +4,141  
Dec23 230824 31775 32060 31595 32000 +270 40,175 29,800 +785  
Mar24 230824 31670 31985 31530 31920 +250 1,379 4,680 +1  
Total Volume and Open Interest 654,747 553,783 +11,803  
Nikkei 225(JPX)
Sep23 230824 32010 32290 31830 32220 +250 36,460 210,997 +421  
Dec23 230824 31770 32050 31610 32000 +270 773 46,643 +542  
Mar24 230824 31670 31920 31570 31920 +250 11 6,741 +153  
Total Volume and Open Interest 37,245 312,276 +1,116  
Nikkei 225(CME) Yen
Sep23 230824 32170 32285 31665 31690 -305 22,394 52,322 +241  
Dec23 230824 31950 32050 31460 31465 -300 284 682 +243  
Mar24 230824 31415 31415 31415 31415 -300        
Total Volume and Open Interest 22,678 53,005 +484  
Nikkei 225(CME) e-Mini Yen
Sep23 230824 31690 31690 31690 31690 -305        
Dec23 230824 31465 31465 31465 31465 -300        
Mar24 230824 31415 31415 31415 31415 -300        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep23 230824 7316.5 7363.5 7204.0 7230.5 -34.5 40,073 170,630 -1,904  
Oct23 230824 7319.0 7319.0 7249.5 7249.5 -35.0 1 9 +2  
Nov23 230824 7268.0 7268.0 7268.0 7268.0 -35.5        
Dec23 230824 7388.0 7388.0 7281.0 7281.0 -35.0 0 21 +0  
Mar24 230824 7347.5 7347.5 7347.5 7347.5 -35.5        
Jun24 230824 7250.0 7250.0 7250.0 7250.0 -39.5        
Total Volume and Open Interest 40,074 170,661 -1,902  
Hang Seng Index(HKFE) Weekly Monthly
Aug23 230824 17855 18257 17781 18197 +333 115,997 122,177 +760  
Sep23 230824 17814 18211 17748 18153 +333 5,400 15,754 +1,846  
Oct23 230824 18223 18223 18223 18223 +333 0 1,110 +0  
Total Volume and Open Interest 121,744 151,430 +2,651  
DAX(EUREX) Weekly Monthly
Sep23 230824 15828.0 15935.0 15587.0 15670.0 -102.0 48,544 64,599 +411  
Dec23 230824 16023.0 16040.0 15822.0 15822.0 -101.0 20 108 +0  
Mar24 230824 15979.0 15979.0 15979.0 15979.0 -104.0 0 10 +0  
Total Volume and Open Interest 48,601 64,754 +448  
Mini-DAX(EUREX)
Sep23 230824 15819.0 15935.0 15582.0 15670.0 -102.0 37,285 12,185 +60  
Dec23 230824 16000.0 16078.0 15741.0 15822.0 -101.0 33 127 +6  
Mar24 230824 15979.0 15979.0 15979.0 15979.0 -104.0 7 5 +1  
Total Volume and Open Interest 37,325 12,317 +67  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230824 4300 4333 4225 4244 -36 611,740 2,914,552 -11,221  
Dec23 230824 4336 4359 4255 4271 -37 1,314 99,972 +1,058  
Mar24 230824 4302 4302 4302 4302 -36 0 14,397 +0  
Total Volume and Open Interest 613,054 3,045,132 -10,163  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230824 11030 11067 10951 10981 -10 25,799 141,652 +1,200  
Dec23 230824 11090 11100 10991 11017 -12 13 824 +8  
Mar24 230824 10966 10966 10966 10966 -10 1 100 +0  
Total Volume and Open Interest 25,813 142,576 +1,208  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230824 7343.00 7399.50 7324.50 7348.50 +17.50 81,445 550,533 -51  
Dec23 230824 7402.00 7431.50 7402.00 7407.00 +18.00 26 890 +7  
Mar24 230824 7445.50 7445.50 7445.50 7445.50 +19.00 0 261 +0  
Total Volume and Open Interest 81,471 552,679 -44  
SPI 200(SFE) Weekly Monthly
Sep23 230824 7094.0 7148.0 7078.0 7130.0 +38.0 43,885 259,341 +1,880  
Dec23 230824 7178.0 7178.0 7175.0 7175.0 +38.0 1 501 +1  
Mar24 230824 7141.0 7141.0 7141.0 7141.0 +38.0        
Total Volume and Open Interest 43,886 259,969 +1,881  
FTSE MIB(ISE)
Sep23 230824 28515.00 28620.00 28050.00 28147.00 -180.00 12,333 89,127 +68  
Dec23 230824 28580.00 28610.00 28115.00 28174.00 -180.00 75 1,394 +60  
Mar24 230824 28069.00 28069.00 28069.00 28069.00 -180.00        
Total Volume and Open Interest 12,408 90,521 +128  
KOSPI 200(KFE)
Sep23 230824 333.00 334.15 332.40 333.90 +4.25 181,148 291,684 +2,585  
Dec23 230824 334.80 335.75 334.10 335.55 +4.30 489 35,006 +221  
Mar24 230824 334.60 335.10 334.00 334.80 +4.00 14 23,842 -137  
Total Volume and Open Interest 181,651 376,848 +2,669  
GSCI(CME) Weekly Monthly
Sep23 230824 578.35 579.05 572.35 578.35 +0.15 0 620 +0  
Oct23 230824 575.85 575.85 575.85 575.85 +0.15        
Nov23 230824 578.35 578.35 578.35 578.35 +5.15        
Total Volume and Open Interest 0 620 +0  
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today!