Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri August 25, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep23 230825 1364.00 1382.00 1361.25 1381.00 +15.25 8,107 23,352 +62 Hover/Click
Nov23 230825 1370.00 1390.50 1368.00 1387.75 +16.00 104,388 322,821 +4,521 Hover/Click
Jan24 230825 1381.50 1401.75 1379.75 1399.25 +15.75 30,740 86,293 +4,043 Hover/Click
Mar24 230825 1386.50 1405.25 1384.50 1402.50 +15.00 18,819 107,962 +2,832 Hover/Click
May24 230825 1389.00 1405.75 1387.00 1402.50 +12.75 8,897 76,727 +875 Hover/Click
Jul24 230825 1388.00 1403.75 1386.00 1400.25 +11.25 6,776 38,983 +1,055 Hover/Click
Aug24 230825 1365.25 1380.75 1364.25 1377.25 +10.25 914 2,113 -66 Hover/Click
Sep24 230825 1325.00 1333.50 1320.00 1330.25 +8.00 295 1,256 -12 Hover/Click
Nov24 230825 1300.00 1314.00 1299.75 1310.25 +7.25 2,385 25,243 +374 Hover/Click
Jan25 230825 1306.00 1318.50 1305.50 1315.50 +7.25 15 499 +3 Hover/Click
Mar25 230825 1307.00 1307.00 1300.75 1303.25 +6.00 1 34 +1 Hover/Click
May25 230825 1298.25 1300.75 1298.25 1298.25 +6.00 0 1,053 +0 Hover/Click
Jul25 230825 1299.75 1299.75 1299.75 1299.75 +6.00 0 94 +0 Hover/Click
Aug25 230825 1289.00 1289.00 1289.00 1289.00 +6.00       Hover/Click
Total Volume and Open Interest 181,405 686,803 +13,690  
Soybean Meal(CBOT) Weekly Monthly
Sep23 230825 423.00 426.80 420.60 422.80 +0.10 22,347 29,314 -4,492 Hover/Click
Oct23 230825 415.50 419.40 413.50 417.50 +1.90 38,288 69,389 -299 Hover/Click
Dec23 230825 412.30 416.40 410.20 415.00 +2.70 73,224 204,895 -1,039 Hover/Click
Jan24 230825 407.70 411.50 405.80 410.70 +2.90 21,302 57,314 -2,082 Hover/Click
Mar24 230825 400.10 403.10 398.20 402.40 +2.40 10,111 41,191 +643 Hover/Click
May24 230825 394.20 397.10 392.50 396.30 +2.10 6,865 32,876 +1,241 Hover/Click
Jul24 230825 390.80 395.30 390.70 394.20 +1.80 4,322 17,121 +708 Hover/Click
Aug24 230825 388.50 392.10 387.80 390.90 +1.70 472 3,050 -14 Hover/Click
Sep24 230825 386.70 387.20 383.80 386.40 +1.20 244 2,271 +26 Hover/Click
Oct24 230825 382.00 382.00 378.90 381.00 +1.10 95 1,630 +1 Hover/Click
Total Volume and Open Interest 177,672 462,697 -5,333  
Soybean Oil(CBOT) Weekly Monthly
Sep23 230825 65.44 67.08 65.38 66.73 +1.19 26,097 34,231 -4,488 Hover/Click
Oct23 230825 63.53 65.20 63.50 64.90 +1.22 25,615 64,281 +2,363 Hover/Click
Dec23 230825 62.00 63.64 61.93 63.36 +1.18 53,144 194,419 -876 Hover/Click
Jan24 230825 61.36 62.83 61.28 62.59 +1.09 9,986 65,180 +832 Hover/Click
Mar24 230825 60.63 62.00 60.63 61.78 +0.99 5,773 43,429 +279 Hover/Click
May24 230825 60.38 61.38 60.12 61.17 +0.92 2,985 31,153 +262 Hover/Click
Jul24 230825 59.77 60.73 59.62 60.52 +0.87 1,831 27,200 +122 Hover/Click
Aug24 230825 59.69 59.92 58.87 59.69 +0.80 95 3,195 -1 Hover/Click
Sep24 230825 58.85 59.05 58.05 58.78 +0.70 81 2,334 +1 Hover/Click
Oct24 230825 57.90 58.12 57.20 57.81 +0.59 40 2,070 -1 Hover/Click
Total Volume and Open Interest 126,293 477,665 -1,128  
Canola(WCE) Weekly Monthly
Nov23 230825 809.0 818.9 808.3 811.3 +1.4 15,109 143,108 +2,045 Hover/Click
Jan24 230825 815.2 825.7 815.2 818.5 +1.6 3,321 87,199 +67 Hover/Click
Mar24 230825 820.1 827.9 818.3 821.0 +1.5 1,052 23,527 +214 Hover/Click
May24 230825 819.1 825.8 816.8 819.5 +1.1 363 10,256 +145 Hover/Click
Jul24 230825 813.5 818.6 812.6 813.4 +0.8 93 4,229 +71 Hover/Click
Nov24 230825 770.0 775.4 770.0 772.7 +3.6 74 3,467 +60 Hover/Click
Total Volume and Open Interest 20,012 271,845 +2,602  
Corn(CBOT) Weekly Monthly
Sep23 230825 471.25 477.00 469.00 470.75 -1.50 85,162 160,426 -19,472 Hover/Click
Dec23 230825 487.25 493.00 485.75 488.00 -0.25 159,873 673,960 +8,419 Hover/Click
Mar24 230825 502.25 507.50 500.75 502.75 -0.25 49,652 197,110 +8,165 Hover/Click
May24 230825 510.00 515.50 508.75 511.00 +0.25 19,788 70,755 +1,621 Hover/Click
Jul24 230825 514.25 519.00 512.75 514.75 +0.25 12,173 85,867 +1,213 Hover/Click
Sep24 230825 507.00 511.25 506.00 507.25 unch 1,911 33,210 +32 Hover/Click
Dec24 230825 508.00 512.50 507.50 509.00 +0.25 4,698 69,045 +899 Hover/Click
Mar25 230825 519.25 522.50 517.75 519.00 unch 83 2,299 +13 Hover/Click
May25 230825 523.75 527.00 523.25 523.75 -0.50 16 122 -2 Hover/Click
Jul25 230825 524.75 528.00 524.50 524.75 -0.50 18 251 -9 Hover/Click
Total Volume and Open Interest 333,510 1,295,668 +874  
Wheat(CBOT) Weekly Monthly
Sep23 230825 604.50 609.75 587.50 593.25 -10.75 21,786 47,388 -6,575 Hover/Click
Dec23 230825 632.25 637.75 615.50 621.75 -10.00 40,837 201,885 +84 Hover/Click
Mar24 230825 658.00 664.25 643.25 648.75 -9.25 8,509 65,767 +926 Hover/Click
May24 230825 676.50 680.50 660.50 665.25 -8.75 3,011 27,209 +330 Hover/Click
Jul24 230825 683.25 687.50 668.50 672.75 -8.50 753 24,888 -66 Hover/Click
Sep24 230825 695.50 696.25 678.25 682.50 -8.00 304 3,835 +39 Hover/Click
Total Volume and Open Interest 75,393 379,959 -5,200  
Wheat(KCBT) Weekly Monthly
Sep23 230825 753.00 762.50 745.50 754.00 +1.00 7,932 18,732 -1,579 Hover/Click
Dec23 230825 762.50 771.75 755.00 764.50 +2.00 18,961 107,100 +2,236 Hover/Click
Mar24 230825 766.25 776.25 759.75 768.75 +1.00 6,377 39,981 +771 Hover/Click
May24 230825 770.50 778.50 762.50 770.75 +0.25 3,181 15,766 +448 Hover/Click
Jul24 230825 752.00 759.25 746.75 753.50 +1.50 1,005 7,557 +360 Hover/Click
Sep24 230825 760.00 761.75 750.25 756.75 +2.00 114 1,240 -10 Hover/Click
Dec24 230825 760.00 768.25 758.50 764.25 +1.75 128 1,037 +4 Hover/Click
Total Volume and Open Interest 37,715 191,585 +2,231  
Wheat(MGE) Weekly Monthly
Sep23 230825 773.25 781.75 772.75 775.75 +1.00 3,712 9,188 -1,596 Hover/Click
Dec23 230825 798.75 807.25 797.50 802.00 +2.75 7,670 31,414 +1,355 Hover/Click
Mar24 230825 813.25 821.75 813.25 816.75 +2.75 1,400 11,475 +400 Hover/Click
May24 230825 822.75 831.00 822.50 826.00 +2.75 259 1,476 -82 Hover/Click
Jul24 230825 827.75 832.25 827.75 831.25 +3.25 92 694 +45 Hover/Click
Sep24 230825 815.25 825.00 815.25 818.25 +3.00 8 462 +0 Hover/Click
Total Volume and Open Interest 13,142 54,869 +123  
Oats(CBOT) Weekly Monthly
Sep23 230825 467.75 478.50 460.75 478.25 +12.25 294 793 -165 Hover/Click
Dec23 230825 494.00 504.25 485.25 501.25 +11.75 948 3,041 +91 Hover/Click
Mar24 230825 507.00 514.25 503.75 514.25 +11.75 91 360 +32 Hover/Click
May24 230825 508.75 508.75 508.75 508.75 +8.75 20 64 -14 Hover/Click
Total Volume and Open Interest 1,353 4,323 -56  
Rough Rice(CBOT) Weekly Monthly
Sep23 230825 15.72 15.88 15.64 15.68 -0.03 914 2,320 -638 Hover/Click
Nov23 230825 16.14 16.27 16.01 16.03 -0.07 1,142 7,198 +778 Hover/Click
Jan24 230825 16.44 16.50 16.31 16.31 -0.05 34 334 +26 Hover/Click
Mar24 230825 16.70 16.74 16.59 16.59 -0.05 72 285 +69 Hover/Click
Total Volume and Open Interest 2,162 10,142 +235  
Live Cattle(CME) Weekly Monthly
Aug23 230825 179.850 180.785 179.000 180.685 +0.835 1,496 3,430 -1,031 Hover/Click
Oct23 230825 180.535 181.380 179.950 181.185 +0.450 26,292 127,823 +1,946 Hover/Click
Dec23 230825 184.450 185.285 184.050 185.130 +0.595 13,050 79,515 +1,017 Hover/Click
Feb24 230825 188.535 189.285 188.250 189.200 +0.600 5,948 39,642 +199 Hover/Click
Apr24 230825 191.450 192.450 191.330 192.400 +0.820 4,343 27,937 +460 Hover/Click
Jun24 230825 185.630 186.500 185.400 186.450 +0.800 2,162 18,760 +82 Hover/Click
Total Volume and Open Interest 54,297 305,577 +3,061  
Feeder Cattle(CME) Weekly Monthly
Aug23 230825 246.750 247.650 246.350 247.630 +1.130 1,253 4,184 -514 Hover/Click
Sep23 230825 250.785 251.650 250.080 251.200 +0.450 4,061 10,990 -251 Hover/Click
Oct23 230825 253.250 254.150 252.800 253.985 +0.735 11,874 20,251 +623 Hover/Click
Nov23 230825 254.235 255.500 254.100 255.400 +1.050 3,188 9,350 +142 Hover/Click
Jan24 230825 253.285 254.750 253.235 254.685 +1.185 915 7,501 +164 Hover/Click
Mar24 230825 254.900 255.985 254.400 255.900 +1.070 465 2,516 +72 Hover/Click
Apr24 230825 257.850 258.880 257.400 258.850 +1.050 169 1,322 +31 Hover/Click
Total Volume and Open Interest 22,101 57,705 +350  
Lean Hogs(CME) Weekly Monthly
Oct23 230825 81.250 83.130 79.130 79.830 -0.650 26,686 82,427 +3,091 Hover/Click
Dec23 230825 72.450 74.530 71.280 72.030 +0.130 14,386 61,478 +1,369 Hover/Click
Feb24 230825 76.550 78.530 75.600 76.380 +0.430 4,283 30,832 +87 Hover/Click
Apr24 230825 81.200 83.480 80.750 81.480 +0.280 2,413 18,075 +329 Hover/Click
May24 230825 86.880 87.780 85.200 85.680 +0.100 11 850 +8  
Jun24 230825 92.980 94.500 92.000 92.630 +0.030 929 8,775 +40 Hover/Click
Jul24 230825 93.830 94.830 92.480 93.000 -0.100 61 1,831 -3 Hover/Click
Aug24 230825 92.500 93.850 91.750 92.100 -0.300 15 868 +12 Hover/Click
Total Volume and Open Interest 48,804 206,277 +4,947  
Class III Milk(CME) Weekly Monthly
Aug23 230825 17.20 17.21 17.20 17.21 +0.02 96 4,961 +28 Hover/Click
Sep23 230825 18.77 19.10 18.77 18.94 +0.18 580 4,768 -59 Hover/Click
Oct23 230825 18.25 18.70 18.25 18.65 +0.45 353 3,870 +81 Hover/Click
Nov23 230825 18.28 18.50 18.20 18.33 +0.14 49 2,040 +12 Hover/Click
Dec23 230825 18.15 18.39 18.15 18.34 +0.19 47 1,719 +11 Hover/Click
Jan24 230825 18.24 18.31 18.24 18.24 unch 2 834 +0 Hover/Click
Feb24 230825 18.22 18.35 18.22 18.30 +0.10 5 746 +3 Hover/Click
Mar24 230825 18.37 18.37 18.27 18.37 +0.12 0 581 +0 Hover/Click
Apr24 230825 18.32 18.32 18.30 18.30 unch 0 391 +0 Hover/Click
May24 230825 18.35 18.35 18.32 18.35 unch 0 358 +0 Hover/Click
Jun24 230825 18.40 18.40 18.35 18.35 unch 0 424 +0 Hover/Click
Jul24 230825 18.52 18.52 18.52 18.52 unch 0 209 +0 Hover/Click
Aug24 230825 18.50 18.50 18.50 18.50 unch 0 255 +0 Hover/Click
Total Volume and Open Interest 1,132 21,814 +76  
Cocoa(ICE) Weekly Monthly
Sep23 230825 3439 3440 3430 3430 +67 4,359 959 -3,935 Hover/Click
Dec23 230825 3448 3480 3444 3466 +31 32,223 150,706 +2,702 Hover/Click
Mar24 230825 3452 3488 3452 3477 +34 11,072 73,288 +299 Hover/Click
May24 230825 3440 3474 3439 3466 +36 4,410 25,593 +985 Hover/Click
Jul24 230825 3426 3458 3426 3454 +38 2,211 18,403 +1,341 Hover/Click
Sep24 230825 3398 3427 3398 3425 +37 399 6,484 +173 Hover/Click
Dec24 230825 3373 3381 3373 3380 +35 179 2,337 +102 Hover/Click
Total Volume and Open Interest 54,888 278,330 +1,699  
Coffee "C"(ICE) Weekly Monthly
Sep23 230825 154.00 154.00 151.75 151.75 -1.25 52 1,021 -436 Hover/Click
Dec23 230825 153.75 155.45 150.80 153.15 -1.15 15,813 118,372 +86 Hover/Click
Mar24 230825 154.70 156.45 152.00 154.30 -1.00 5,897 34,289 -704 Hover/Click
May24 230825 155.75 157.20 152.85 155.20 -0.90 2,469 19,280 +477 Hover/Click
Jul24 230825 156.25 157.80 153.65 155.80 -0.95 600 5,471 -36 Hover/Click
Sep24 230825 156.70 158.35 154.55 156.45 -1.00 174 4,416 +18 Hover/Click
Total Volume and Open Interest 25,151 192,389 -506  
Orange Juice(ICE) Weekly Monthly
Sep23 230825 318.85 325.40 316.20 324.05 +8.50 385 1,325 -256 Hover/Click
Nov23 230825 308.50 318.05 308.50 317.05 +9.00 839 7,361 +200 Hover/Click
Jan24 230825 298.70 305.55 298.70 305.55 +8.80 73 636 +27 Hover/Click
Mar24 230825 290.00 295.60 289.70 295.60 +8.75 43 139 +26 Hover/Click
May24 230825 281.30 287.10 281.00 287.10 +9.50 0 24 +0 Hover/Click
Jul24 230825 276.20 276.20 276.20 276.20 +9.50       Hover/Click
Total Volume and Open Interest 1,340 9,485 -3  
Sugar #11(ICE) Weekly Monthly
Oct23 230825 24.29 24.89 24.10 24.83 +0.54 74,324 365,138 -4,388 Hover/Click
Mar24 230825 24.64 25.22 24.45 25.16 +0.53 36,961 246,740 -52 Hover/Click
May24 230825 23.55 23.98 23.35 23.94 +0.43 14,266 110,808 -801 Hover/Click
Jul24 230825 22.66 22.98 22.50 22.95 +0.30 9,012 99,568 +2,468 Hover/Click
Oct24 230825 22.26 22.53 22.10 22.50 +0.27 3,801 55,016 +1,051 Hover/Click
Mar25 230825 21.90 22.25 21.89 22.22 +0.24 1,707 25,759 +108 Hover/Click
May25 230825 20.39 20.62 20.37 20.61 +0.15 690 8,081 +147 Hover/Click
Jul25 230825 19.54 19.67 19.50 19.66 +0.05 316 7,823 +74 Hover/Click
Oct25 230825 19.25 19.33 19.22 19.32 -0.02 182 6,070 +80 Hover/Click
Total Volume and Open Interest 141,318 929,758 -1,322  
London Cocoa(LCE) Weekly Monthly
Sep23 230825 2735 2786 2734 2782 +51 2,808 37,820 -2,949 Hover/Click
Dec23 230825 2746 2800 2745 2796 +54 8,316 83,577 -744 Hover/Click
Mar24 230825 2705 2758 2704 2753 +51 6,487 111,610 +848 Hover/Click
May24 230825 2656 2706 2656 2701 +49 3,745 33,938 +702 Hover/Click
Jul24 230825 2615 2655 2613 2649 +50 1,566 27,428 +482 Hover/Click
Sep24 230825 2597 2633 2596 2627 +51 619 12,120 +262 Hover/Click
Dec24 230825 2567 2592 2561 2590 +49 460 7,026 -122 Hover/Click
Total Volume and Open Interest 24,052 315,704 -1,496  
London Sugar(LCE) Weekly Monthly
Oct23 230825 693.20 710.00 688.60 709.40 +16.00 5,409 30,366 -1,192 Hover/Click
Dec23 230825 681.20 697.60 676.60 696.80 +17.00 6,222 28,841 +124 Hover/Click
Mar24 230825 674.90 689.00 670.90 688.30 +14.40 4,829 16,709 +876 Hover/Click
May24 230825 659.60 670.70 656.80 670.20 +10.40 1,584 11,006 +311 Hover/Click
Aug24 230825 635.70 644.20 634.10 643.70 +7.80 381 3,651 +109 Hover/Click
Total Volume and Open Interest 18,508 95,495 +244  
Cotton(ICE) Weekly Monthly
Oct23 230825 86.05 87.68 86.05 87.51 +1.42 67 100 +10 Hover/Click
Dec23 230825 85.98 87.49 85.73 87.31 +1.22 14,551 121,945 -486 Hover/Click
Mar24 230825 85.93 87.29 85.68 87.19 +1.15 5,437 44,086 +849 Hover/Click
May24 230825 85.69 87.11 85.64 87.00 +0.99 919 11,775 +106 Hover/Click
Jul24 230825 85.67 86.48 85.67 86.27 +0.67 334 7,846 +94 Hover/Click
Oct24 230825 81.72 81.72 81.72 81.72 +0.43       Hover/Click
Total Volume and Open Interest 21,640 201,341 +643  
Crude Oil(NYM) Weekly Monthly
Oct23 230825 78.88 80.45 78.14 79.83 +0.78 349,230 320,974 -9,836 Hover/Click
Nov23 230825 78.48 79.98 77.82 79.48 +0.82 149,903 194,770 +6,173 Hover/Click
Dec23 230825 78.10 79.51 77.46 79.09 +0.83 128,790 225,782 -694 Hover/Click
Jan24 230825 77.75 79.07 77.10 78.69 +0.82 42,401 89,260 +3,582 Hover/Click
Feb24 230825 77.33 78.61 76.76 78.29 +0.81 20,439 57,247 +3,726 Hover/Click
Mar24 230825 77.00 78.21 76.37 77.90 +0.79 29,650 67,046 -940 Hover/Click
Apr24 230825 77.02 77.82 76.02 77.52 +0.76 4,981 36,568 +475 Hover/Click
May24 230825 76.71 77.41 76.23 77.16 +0.74 3,238 24,957 +402 Hover/Click
Jun24 230825 75.92 77.10 75.33 76.80 +0.73 30,942 138,270 +2,116 Hover/Click
Jul24 230825 76.33 76.68 75.02 76.42 +0.72 5,124 27,922 -392 Hover/Click
Aug24 230825 75.45 76.28 74.85 76.04 +0.71 2,616 19,889 +740 Hover/Click
Sep24 230825 75.26 76.00 74.31 75.67 +0.69 6,446 43,614 +76 Hover/Click
Oct24 230825 74.96 75.40 73.98 75.30 +0.67 2,026 21,649 +146 Hover/Click
Nov24 230825 74.65 74.95 73.77 74.95 +0.66 2,732 22,096 +21 Hover/Click
Dec24 230825 73.84 74.86 73.23 74.61 +0.66 30,779 124,577 +1,008 Hover/Click
Jan25 230825 73.58 74.42 73.20 74.23 +0.66 1,058 16,206 -68 Hover/Click
Total Volume and Open Interest 831,866 1,625,106 +8,357  
e-miNY Crude Oil(NYM)
Oct23 230825 78.875 80.450 78.150 79.825 +0.775 9,606 1,709 +149  
Nov23 230825 78.525 79.975 77.850 79.500 +0.850 700 239 +20  
Dec23 230825 78.125 79.475 77.500 79.100 +0.850 164 414 +2  
Jan24 230825 78.900 79.000 77.250 78.700 +0.825 16 68 +1  
Feb24 230825 78.475 78.500 76.925 78.300 +0.825 12 15 +2  
Mar24 230825 77.150 78.175 76.900 77.900 +0.800 8 15 +2  
Apr24 230825 77.525 77.775 76.500 77.525 +0.775 0 13 +0  
May24 230825 76.700 77.150 76.000 77.150 +0.725 9 4 +1  
Jun24 230825 75.300 76.800 75.300 76.800 +0.725 0 30 +0  
Jul24 230825 76.425 76.425 76.425 76.425 +0.725 2 16 +2  
Total Volume and Open Interest 10,519 2,598 +181  
NY Harbor ULSD(NYM) Weekly Monthly
Sep23 230825 315.33 333.74 314.71 330.75 +15.11 20,733 31,935 -3,702 Hover/Click
Oct23 230825 311.93 329.66 311.81 326.73 +14.02 49,180 87,945 -1,279 Hover/Click
Nov23 230825 303.98 318.27 303.55 315.61 +11.20 21,236 44,718 +1,103 Hover/Click
Dec23 230825 294.40 304.81 293.30 302.38 +8.33 15,623 48,812 -495 Hover/Click
Jan24 230825 289.45 296.56 287.67 294.54 +6.21 8,301 25,137 +934 Hover/Click
Feb24 230825 286.41 290.83 283.05 288.96 +5.33 3,039 16,535 +231 Hover/Click
Mar24 230825 279.92 284.62 277.91 283.06 +4.66 2,200 17,379 +166 Hover/Click
Apr24 230825 276.00 277.96 272.84 276.74 +4.10 1,015 12,168 +50 Hover/Click
May24 230825 271.45 273.78 269.99 272.71 +3.56 758 5,087 +84 Hover/Click
Jun24 230825 268.19 271.24 266.38 269.86 +3.16 2,012 14,998 -30 Hover/Click
Jul24 230825 267.68 269.23 265.42 268.52 +2.88 438 2,841 +112 Hover/Click
Aug24 230825 266.70 268.16 264.71 267.49 +2.71 212 1,555 +21 Hover/Click
Sep24 230825 266.28 267.67 266.18 266.54 +2.59 307 6,663 +12 Hover/Click
Oct24 230825 266.00 266.00 264.89 265.29 +2.44 152 1,145 +32 Hover/Click
Total Volume and Open Interest 125,897 334,757 -2,675  
RBOB Gasoline(NYM) Weekly Monthly
Sep23 230825 277.29 289.25 276.90 287.64 +9.64 33,914 29,102 -9,475 Hover/Click
Oct23 230825 256.74 265.75 256.31 264.50 +6.40 71,705 117,447 +1 Hover/Click
Nov23 230825 246.31 253.14 245.38 252.36 +5.17 38,278 75,470 +4,379 Hover/Click
Dec23 230825 237.30 242.69 236.00 242.21 +4.11 23,130 58,758 +2,902 Hover/Click
Jan24 230825 233.88 237.03 231.02 236.71 +3.60 6,120 35,734 +520 Hover/Click
Feb24 230825 233.90 235.33 229.61 235.01 +3.43 1,890 13,691 +290 Hover/Click
Mar24 230825 234.28 235.74 230.26 235.51 +3.37 2,063 15,274 +127 Hover/Click
Apr24 230825 252.65 254.14 248.77 253.98 +3.32 1,389 9,104 +260 Hover/Click
May24 230825 251.31 253.70 248.38 253.51 +3.33 634 3,679 +71 Hover/Click
Jun24 230825 249.44 251.64 246.50 251.51 +3.28 1,085 9,659 +208 Hover/Click
Total Volume and Open Interest 180,554 376,465 -682  
e-miNY RBOB Gasoline(NYM)
Sep23 230825 278.00 287.64 278.00 287.64 +9.64 0 2 +0  
Oct23 230825 264.50 264.50 264.50 264.50 +6.40        
Nov23 230825 252.36 252.36 252.36 252.36 +5.17        
Dec23 230825 242.21 242.21 242.21 242.21 +4.11        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Sep23 230825 2.517 2.555 2.468 2.540 +0.021 76,080 24,911 -16,756 Hover/Click
Oct23 230825 2.631 2.679 2.585 2.657 +0.021 153,980 209,018 +3,150 Hover/Click
Nov23 230825 3.087 3.154 3.045 3.135 +0.042 56,333 208,524 +2,352 Hover/Click
Dec23 230825 3.568 3.648 3.528 3.625 +0.060 26,927 75,663 -579 Hover/Click
Jan24 230825 3.797 3.898 3.776 3.876 +0.063 28,112 93,045 +1,530 Hover/Click
Feb24 230825 3.725 3.826 3.704 3.802 +0.064 7,182 37,386 -302 Hover/Click
Mar24 230825 3.410 3.501 3.402 3.485 +0.049 12,527 84,459 +1,367 Hover/Click
Apr24 230825 3.099 3.166 3.097 3.154 +0.029 13,446 72,742 +623 Hover/Click
May24 230825 3.102 3.154 3.088 3.141 +0.027 5,392 41,904 +820 Hover/Click
Jun24 230825 3.200 3.250 3.184 3.239 +0.025 952 17,155 +58 Hover/Click
Jul24 230825 3.301 3.361 3.293 3.345 +0.027 1,946 19,340 +239 Hover/Click
Aug24 230825 3.339 3.396 3.331 3.383 +0.024 1,269 15,479 -270 Hover/Click
Sep24 230825 3.321 3.382 3.312 3.363 +0.022 2,602 17,698 -942 Hover/Click
Oct24 230825 3.408 3.467 3.398 3.447 +0.024 4,544 40,306 -785 Hover/Click
Nov24 230825 3.797 3.841 3.790 3.831 +0.018 961 13,496 +60 Hover/Click
Dec24 230825 4.253 4.290 4.234 4.276 +0.012 1,339 16,222 -84 Hover/Click
Total Volume and Open Interest 399,451 1,154,011 -8,451  
Brent Crude Oil(ICE) Weekly Monthly
Oct23 230825 83.26 84.97 82.67 84.48 +1.12 253,841 233,084 -33,934 Hover/Click
Nov23 230825 82.77 84.41 82.18 83.95 +1.03 292,605 509,647 +11,872 Hover/Click
Dec23 230825 82.36 83.98 81.84 83.56 +0.99 191,339 390,977 +22,999 Hover/Click
Jan24 230825 81.98 83.55 81.47 83.16 +0.95 59,798 167,850 -143 Hover/Click
Feb24 230825 81.64 83.12 81.10 82.75 +0.91 34,316 116,079 -3,966 Hover/Click
Mar24 230825 81.30 82.72 80.73 82.35 +0.87 36,152 110,723 +2,458 Hover/Click
Apr24 230825 80.97 82.33 80.39 81.98 +0.84 10,413 41,929 +639 Hover/Click
May24 230825 80.77 81.93 80.14 81.63 +0.82 6,567 46,097 +1,191 Hover/Click
Jun24 230825 80.24 81.61 79.72 81.27 +0.79 32,514 124,635 -1,346 Hover/Click
Jul24 230825 80.23 81.19 79.43 80.93 +0.78 3,805 30,036 +212 Hover/Click
Aug24 230825 79.77 80.84 79.11 80.57 +0.75 2,825 24,073 +518 Hover/Click
Sep24 230825 79.59 80.49 78.81 80.22 +0.73 9,879 35,369 +1,723 Hover/Click
Oct24 230825 79.73 79.89 78.28 79.89 +0.71 3,005 19,310 +469 Hover/Click
Nov24 230825 79.44 79.55 79.44 79.55 +0.69 1,297 16,196 +53 Hover/Click
Total Volume and Open Interest 994,613 2,258,723 +6,012  
Gas Oil(ICE) Weekly Monthly
Sep23 230825 920.00 968.25 916.25 942.75 +26.00 54,814 123,208 -651 Hover/Click
Oct23 230825 904.75 949.00 901.00 925.00 +23.50 74,183 151,452 +3,297 Hover/Click
Nov23 230825 871.00 909.75 871.00 890.75 +19.50 28,275 76,917 -613 Hover/Click
Dec23 230825 838.75 868.00 838.50 855.00 +16.50 37,354 119,927 +251 Hover/Click
Jan24 230825 823.50 848.75 823.50 837.25 +14.25 9,809 33,762 -155 Hover/Click
Feb24 230825 812.25 837.00 812.25 825.00 +13.50 5,161 34,405 -672 Hover/Click
Mar24 230825 803.00 825.00 803.00 812.75 +12.50 6,442 38,399 +361 Hover/Click
Apr24 230825 792.25 813.00 792.25 800.75 +11.00 1,977 18,168 +417 Hover/Click
May24 230825 788.50 804.00 786.00 793.00 +10.25 2,127 13,353 +506 Hover/Click
Jun24 230825 779.00 797.00 779.00 786.50 +10.00 6,560 36,972 +254 Hover/Click
Total Volume and Open Interest 232,143 729,618 +4,281  
WTI Crude Oil(ICE) Weekly Monthly
Oct23 230825 78.91 80.46 78.18 79.83 +0.78 52,177 87,324 -4,677 Hover/Click
Nov23 230825 78.53 79.99 77.85 79.49 +0.83 62,315 68,524 +3,087 Hover/Click
Dec23 230825 78.18 79.50 77.50 79.09 +0.83 47,883 116,395 +2,652 Hover/Click
Jan24 230825 77.79 79.07 77.13 78.69 +0.82 26,559 25,961 +1,324 Hover/Click
Feb24 230825 77.39 78.61 77.39 78.29 +0.81 13,506 15,904 +2,068 Hover/Click
Mar24 230825 77.02 78.21 77.02 77.90 +0.79 7,245 20,065 +122 Hover/Click
Apr24 230825 77.36 77.52 77.11 77.52 +0.76 1,142 7,686 -265 Hover/Click
May24 230825 76.95 77.16 76.95 77.16 +0.74 1,070 8,160 +247 Hover/Click
Jun24 230825 76.96 76.96 76.11 76.80 +0.73 6,364 49,417 +490 Hover/Click
Jul24 230825 76.57 76.58 76.42 76.42 +0.72 193 10,851 +46 Hover/Click
Aug24 230825 76.18 76.18 75.86 76.04 +0.71 86 9,781 -6 Hover/Click
Sep24 230825 75.80 75.80 75.48 75.67 +0.69 255 18,310 -30 Hover/Click
Oct24 230825 75.30 75.30 75.30 75.30 +0.67 108 6,695 +4 Hover/Click
Nov24 230825 74.95 74.95 74.95 74.95 +0.66 0 7,773 +0 Hover/Click
Dec24 230825 74.43 74.61 74.43 74.61 +0.66 3,825 55,327 -103 Hover/Click
Jan25 230825 74.23 74.23 74.23 74.23 +0.66 0 7,363 +0 Hover/Click
Total Volume and Open Interest 226,512 580,165 +6,702  
US Dollar Index(ICE) Weekly Monthly
Sep23 230825 104.015 104.385 103.675 104.012 +0.092 16,063 33,441 +2,051 Hover/Click
Dec23 230825 103.695 104.040 103.420 103.652 +0.087 194 1,821 +23 Hover/Click
Mar24 230825 103.232 103.232 103.232 103.232 +0.088 0 10 +0 Hover/Click
Total Volume and Open Interest 16,257 35,273 +2,074  
Australian Dollar(CME) Weekly Monthly
Sep23 230825 64.23 64.47 63.85 64.24 -0.03 72,238 223,850 +912 Hover/Click
Dec23 230825 64.45 64.67 64.07 64.46 -0.03 370 3,512 +53 Hover/Click
Mar24 230825 64.67 64.77 64.61 64.67 -0.02 0 175 +0 Hover/Click
Total Volume and Open Interest 72,685 227,799 +964  
British Pound(CME) Weekly Monthly
Sep23 230825 126.04 126.56 125.50 125.97 -0.12 102,712 218,585 +1,096 Hover/Click
Dec23 230825 126.02 126.54 125.49 125.96 -0.12 660 12,976 +56 Hover/Click
Mar24 230825 125.59 126.19 125.51 125.96 -0.10 3 189 +0 Hover/Click
Total Volume and Open Interest 103,979 233,431 +1,207  
Canadian Dollar(CME) Weekly Monthly
Sep23 230825 73.65 73.72 73.33 73.58 -0.11 61,122 164,736 +3,683 Hover/Click
Dec23 230825 73.76 73.82 73.44 73.68 -0.11 496 4,782 +175 Hover/Click
Mar24 230825 73.77 73.91 73.55 73.78 -0.11 1 404 +1 Hover/Click
Jun24 230825 73.82 73.97 73.63 73.84 -0.11 5 89 +0 Hover/Click
Total Volume and Open Interest 61,689 170,375 +3,867  
Japanese Yen(CME) Weekly Monthly
Sep23 230825 68.81 68.86 68.43 68.57 -0.23 138,471 241,206 -2,412 Hover/Click
Dec23 230825 69.77 69.86 69.45 69.58 -0.24 1,375 4,059 +21 Hover/Click
Mar24 230825 70.70 70.70 70.65 70.66 -0.24 4 100 +0 Hover/Click
Total Volume and Open Interest 139,920 245,823 -2,392  
Swiss Franc(CME) Weekly Monthly
Sep23 230825 113.34 113.61 112.91 113.41 +0.08 21,873 42,951 -309 Hover/Click
Dec23 230825 114.36 114.72 114.05 114.53 +0.08 84 888 +29 Hover/Click
Mar24 230825 115.74 115.74 115.30 115.74 +0.09 1 125 -1 Hover/Click
Total Volume and Open Interest 21,964 44,138 -281  
EuroFX(CME) Weekly Monthly
Sep23 230825 108.24 108.53 107.77 108.19 -0.02 154,437 731,551 +1,628 Hover/Click
Dec23 230825 108.71 109.02 108.27 108.68 -0.02 1,969 11,785 +797 Hover/Click
Mar24 230825 109.17 109.39 108.84 109.26 -0.01 52 1,856 +20 Hover/Click
Total Volume and Open Interest 158,669 753,334 +2,276  
Mexican Peso(CME) Weekly Monthly
Sep23 230825 591.88 595.25 591.25 595.25 +2.38 41,096 225,973 -1,940 Hover/Click
Dec23 230825 582.13 585.50 581.75 585.50 +2.25 305 5,073 +1 Hover/Click
Total Volume and Open Interest 41,401 231,067 -1,939  
Brazilian Real(CME) Weekly Monthly
Sep23 230825 204.90 205.55 203.75 205.35 +0.35 9,053 46,432 -434 Hover/Click
Oct23 230825 204.15 204.80 202.95 204.50 +0.35 2,165 3,096 +1,486  
Nov23 230825 203.40 203.65 202.15 203.65 +0.45 4 10 +3  
Dec23 230825 202.95 202.95 202.95 202.95 +0.40 0 3 +0 Hover/Click
Total Volume and Open Interest 11,222 49,541 +1,055  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230825 119~260 120~090 119~050 119~240 -0~030 812,118 770,236 -326,878 Hover/Click
Dec23 230825 120~010 120~150 119~120 119~310 -0~020 514,147 655,145 +322,801 Hover/Click
Mar24 230825 120~180 120~180 120~120 120~180 -0~020 0 3 +0 Hover/Click
Total Volume and Open Interest 1,326,265 1,425,384 -4,077  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230825 109~180 109~230 109~035 109~140 -0~050 3,280,441 3,119,553 -1,043,478 Hover/Click
Dec23 230825 110~010 110~065 109~185 109~295 -0~040 2,103,414 1,896,769 +1,040,485 Hover/Click
Mar24 230825 110~165 110~165 110~140 110~165 -0~080 0 11 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230825 105~236 105~262 105~136 105~210 -0~040 3,274,515 3,357,302 -1,271,880 Hover/Click
Dec23 230825 106~076 106~106 105~294 106~054 -0~040 2,359,670 2,232,263 +1,133,525 Hover/Click
Mar24 230825 106~294 106~294 106~294 106~294 -0~040       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230825 101~076 101~085 101~033 101~056 -0~020 1,880,553 2,570,505 -943,863 Hover/Click
Dec23 230825 101~211 101~222 101~166 101~193 -0~022 1,337,815 1,286,778 +813,446 Hover/Click
Mar24 230825 102~060 102~060 102~060 102~060 -0~022 0 2 +0 Hover/Click
Total Volume and Open Interest 3,218,368 3,857,285 -130,417  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230825 94.565 94.570 94.535 94.545 -0.020 458,325 1,078,909 +27,790  
Dec23 230825 94.555 94.555 94.500 94.510 -0.045 512,310 1,287,262 +49,816  
Mar24 230825 94.715 94.720 94.620 94.645 -0.070 396,393 955,920 +22,687  
Jun24 230825 95.000 95.005 94.890 94.925 -0.075 318,801 856,561 +16,264  
Sep24 230825 95.355 95.360 95.245 95.295 -0.060 242,303 780,668 +443  
Dec24 230825 95.680 95.700 95.585 95.645 -0.040 286,787 765,036 +76  
Mar25 230825 95.920 95.955 95.840 95.910 -0.020 206,904 529,397 +2,916  
Jun25 230825 96.075 96.120 96.010 96.075 -0.010 267,832 626,504 +12,457  
Sep25 230825 96.145 96.190 96.090 96.160 unch 159,114 485,947 +5,499  
Dec25 230825 96.175 96.220 96.125 96.195 +0.005 133,739 451,662 -969  
Mar26 230825 96.200 96.240 96.145 96.215 unch 81,494 267,479 +5,748  
Jun26 230825 96.220 96.260 96.165 96.235 -0.005 86,243 221,173 +6,608  
Sep26 230825 96.240 96.275 96.185 96.250 -0.005 34,357 159,497 +7,328  
Dec26 230825 96.245 96.285 96.195 96.255 -0.005 42,250 188,277 +4,755  
Mar27 230825 96.250 96.290 96.195 96.255 -0.005 33,580 133,443 -224  
Jun27 230825 96.250 96.290 96.195 96.255 -0.005 39,041 134,826 +2,499  
Sep27 230825 96.245 96.285 96.195 96.250 unch 33,496 98,674 +1,595  
Dec27 230825 96.230 96.275 96.180 96.235 +0.005 73,579 141,896 -2,271  
Total Volume and Open Interest 316,594 1,588,329 -656  
Ultra T-Bond(CBOT)
Sep23 230825 125~25 126~14 125~03 125~25 unch 935,263 760,893 -488,722  
Dec23 230825 127~12 128~03 126~23 127~14 +0~01 718,659 853,041 +435,802  
Mar24 230825 128~20 128~20 128~20 128~20 +0~01        
Total Volume and Open Interest 1,653,922 1,613,934 -52,920  
Ultra 10-Yr T-Note(CBOT)
Sep23 230825 114~040 114~145 113~215 114~030 -0~025 898,117 1,255,021 -405,221  
Dec23 230825 114~225 115~015 114~085 114~230 -0~010 600,379 695,885 +385,640  
Mar24 230825 114~160 114~160 114~160 114~160 -0~010        
Total Volume and Open Interest 1,498,496 1,950,906 -19,581  
30 Day Federal Funds(CBOT)
Aug23 230825 94.673 94.673 94.670 94.670 -0.003 9,695 380,913 -2,286  
Sep23 230825 94.655 94.660 94.640 94.650 -0.005 42,523 103,589 -11,391  
Oct23 230825 94.625 94.635 94.605 94.620 -0.005 125,752 409,812 +14,793  
Nov23 230825 94.540 94.550 94.510 94.515 -0.030 112,489 247,818 +21,228  
Dec23 230825 94.545 94.555 94.510 94.515 -0.030 13,642 80,756 -906  
Jan24 230825 94.555 94.560 94.510 94.520 -0.035 39,598 138,477 +1,774  
Total Volume and Open Interest 405,400 1,635,399 +27,818  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230825 146.78 146.78 146.58 146.65 -0.15 950 16,650 +221 Hover/Click
Dec23 230825 145.89 145.89 145.89 145.89 -0.14 93 96 +70 Hover/Click
Mar24 230825 145.89 145.89 145.89 145.89 -0.14       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Sep23 230825 132.62 132.76 131.26 131.88 -0.74 60,093 215,469 -11,275  
Dec23 230825 132.20 132.48 131.28 131.82 -0.74 509 16,814 -1,653  
Mar24 230825 131.84 131.84 131.84 131.84 -0.74 0 5 +0  
Total Volume and Open Interest 60,602 232,288 -12,928  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230825 132.47 132.57 131.86 132.10 -0.39 600,764 1,218,569 -97,407 Hover/Click
Dec23 230825 131.82 131.99 131.31 131.54 -0.39 5,728 35,405 +2,926 Hover/Click
Mar24 230825 131.50 131.50 131.50 131.50 -0.66 2 2 +2 Hover/Click
Total Volume and Open Interest 606,494 1,253,976 -94,479  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230825 115.90 115.92 115.49 115.56 -0.32 545,828 1,349,006 -96,021 Hover/Click
Dec23 230825 117.07 117.16 116.78 116.83 -0.34 8,107 32,216 +5,452 Hover/Click
Mar24 230825 116.28 116.28 116.28 116.28 -0.36 0 1 +0 Hover/Click
Total Volume and Open Interest 553,935 1,381,223 -90,569  
Euro-Schatz(EUREX)
Sep23 230825 105.14 105.14 104.98 105.00 -0.12 491,758 1,896,047 -22,143  
Dec23 230825 105.45 105.47 105.33 105.35 -0.13 5,488 36,301 +3,613  
Mar24 230825 105.68 105.68 105.68 105.68 -0.11        
Total Volume and Open Interest 497,246 1,932,348 -18,530  
3-Mth Euribor(EUREX)
Sep23 230825 96.165 96.165 96.165 96.165 -0.005 0 69 +0  
Dec23 230825 96.105 96.105 96.105 96.105 -0.030 0 19 +0  
Mar24 230825 96.165 96.165 96.165 96.165 -0.050 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230825 94~12 94~19 93~29 94~10 -0~09 522,291 231,822 -216,832 Hover/Click
Dec23 230825 94~20 94~27 94~05 94~18 -0~08 365,075 347,713 +208,701 Hover/Click
Total Volume and Open Interest 891,724 579,592 -8,074  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep23 230825 96.165 96.175 96.150 96.165 -0.005 133,905 589,869 +13,951  
Dec23 230825 96.125 96.130 96.085 96.100 -0.035 138,030 568,020 +2,425  
Mar24 230825 96.205 96.210 96.145 96.160 -0.055 112,964 501,911 -2,984  
Total Volume and Open Interest 869,241 3,749,090 +2,272  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230825 95.85 95.85 95.83 95.84 -0.01 18,563 215,423 -6,547  
Dec23 230825 95.73 95.74 95.70 95.72 -0.01 29,048 233,846 +1,040  
Mar24 230825 95.68 95.69 95.64 95.66 -0.02 18,783 150,099 +230  
Jun24 230825 95.70 95.71 95.64 95.66 -0.04 16,181 134,375 +3,386  
Sep24 230825 95.78 95.78 95.70 95.72 -0.06 13,171 97,021 -347  
Dec24 230825 95.90 95.90 95.82 95.83 -0.07 6,156 70,011 +544  
Mar25 230825 96.00 96.00 95.92 95.94 -0.06 3,707 46,128 +414  
Jun25 230825 96.09 96.09 96.02 96.03 -0.06 2,373 32,618 -368  
Sep25 230825 96.11 96.11 96.10 96.10 -0.06 1 1,701 -20  
Dec25 230825 96.14 96.14 96.13 96.13 -0.06 0 1,065 +0  
Total Volume and Open Interest 107,983 983,364 -1,668  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230825 95.90 95.91 95.83 95.85 -0.04 131,985 1,036,729 +2,707  
Dec23 230825 95.88 95.88 95.83 95.83 -0.05 56 72 +45  
Total Volume and Open Interest 132,041 1,036,801 +2,752  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230825 96.19 96.20 96.13 96.15 -0.04 168,579 782,543 +8,632  
Dec23 230825 96.17 96.17 96.17 96.17 -0.04        
Total Volume and Open Interest 168,579 782,543 +8,632  
Gold(CMX) Weekly Monthly
Aug23 230825 1919.8 1919.8 1911.1 1911.1 -7.1 337 478 -5 Hover/Click
Oct23 230825 1926.2 1931.7 1912.7 1921.3 -7.2 6,635 32,599 +595 Hover/Click
Dec23 230825 1944.9 1950.4 1931.0 1939.9 -7.2 137,393 368,468 -1,717 Hover/Click
Feb24 230825 1964.8 1969.8 1951.6 1960.0 -7.2 1,001 16,249 +179 Hover/Click
Apr24 230825 1982.5 1989.3 1971.1 1979.1 -7.1 301 7,663 -2 Hover/Click
Jun24 230825 2002.1 2007.4 1989.7 1998.5 -7.0 195 3,054 -11 Hover/Click
Aug24 230825 2017.9 2019.1 2016.4 2016.5 -7.0 52 1,386 +26 Hover/Click
Oct24 230825 2025.4 2033.7 2025.4 2033.7 -6.7 9 103 +4 Hover/Click
Dec24 230825 2045.2 2052.9 2043.5 2051.2 -6.1 10 809 +3 Hover/Click
Feb25 230825 2068.1 2068.1 2068.1 2068.1 -6.1 2 7 +2 Hover/Click
Apr25 230825 2083.1 2083.1 2083.1 2083.1 -6.0 2 6 +2 Hover/Click
Jun25 230825 2099.0 2099.0 2099.0 2099.0 -6.0 0 477 +0 Hover/Click
Total Volume and Open Interest 147,225 435,344 -407  
Silver(CMX) Weekly Monthly
Sep23 230825 2419.0 2444.0 2397.0 2423.4 +0.4 68,760 27,720 -11,363 Hover/Click
Dec23 230825 2453.0 2478.5 2431.0 2458.3 +0.8 39,406 98,261 +8,100 Hover/Click
Mar24 230825 2487.0 2513.0 2466.0 2493.3 +1.0 1,755 6,250 +591 Hover/Click
May24 230825 2508.0 2529.0 2499.0 2517.8 +1.0 106 2,266 +17 Hover/Click
Jul24 230825 2541.6 2541.6 2541.6 2541.6 +1.1 27 555 +8 Hover/Click
Sep24 230825 2569.0 2570.5 2566.2 2566.2 +1.1 4 166 +1 Hover/Click
Dec24 230825 2596.8 2596.8 2596.8 2596.8 +1.3 4 83 +4 Hover/Click
Total Volume and Open Interest 110,309 136,150 -2,651  
Platinum(NYMEX) Weekly Monthly
Oct23 230825 940.6 955.7 936.8 948.2 +5.2 21,005 69,927 -2,609 Hover/Click
Jan24 230825 948.8 961.4 943.0 954.4 +5.2 1,270 7,851 +726 Hover/Click
Apr24 230825 954.0 966.3 949.7 959.6 +4.4 40 648 -14 Hover/Click
Jul24 230825 962.5 967.9 962.5 965.5 +4.1 0 43 +0 Hover/Click
Total Volume and Open Interest 22,329 78,510 -1,885  
Palladium(NYMEX) Weekly Monthly
Sep23 230825 1247.00 1252.00 1213.00 1229.10 -15.50 7,305 5,437 -2,946 Hover/Click
Dec23 230825 1251.00 1257.00 1220.00 1232.80 -15.80 5,905 13,453 +2,222 Hover/Click
Mar24 230825 1250.50 1251.00 1230.00 1241.50 -15.80 40 66 +20 Hover/Click
Total Volume and Open Interest 13,265 18,982 -689  
Copper(CMX) Weekly Monthly
Sep23 230825 376.95 380.30 373.80 376.20 -0.90 46,580 30,846 -7,431 Hover/Click
Dec23 230825 378.90 382.90 376.55 378.40 -0.95 36,267 115,952 +3,061 Hover/Click
Mar24 230825 380.55 384.75 378.75 380.35 -1.00 2,981 33,060 -657 Hover/Click
May24 230825 382.70 385.50 380.80 381.45 -0.95 1,019 9,419 +158 Hover/Click
Jul24 230825 385.30 386.65 381.90 382.30 -0.90 222 1,421 +50 Hover/Click
Total Volume and Open Interest 88,475 199,821 -4,616  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230825 34149 34483 34062 34377 +237 173,274 96,327 +2,051 Hover/Click
Dec23 230825 34495 34816 34399 34704 +233 747 2,121 +276 Hover/Click
Mar24 230825 35032 35100 34748 35013 +237 1 43 +1 Hover/Click
Jun24 230825 35009 35014 35009 35009 +236 0 2 +0 Hover/Click
Total Volume and Open Interest 174,022 98,493 +2,328  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep23 230825 34185 34483 34062 34377 +237 99,656 22,328 +349 Hover/Click
Dec23 230825 34481 34810 34399 34704 +233 746 1,068 -2 Hover/Click
Mar24 230825 34900 35086 34772 35013 +237 7 15 -3 Hover/Click
Jun24 230825 35009 35018 35009 35009 +236 0 1 +0 Hover/Click
Total Volume and Open Interest 100,409 23,412 +344  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230825 4384.50 4429.00 4365.25 4414.25 +28.25 1,783,795 2,205,978 -15,888 Hover/Click
Dec23 230825 4433.75 4476.50 4412.25 4463.00 +29.00 8,107 32,958 +802 Hover/Click
Mar24 230825 4487.00 4527.50 4466.25 4515.00 +30.00 511 2,510 +117 Hover/Click
Jun24 230825 4530.00 4567.75 4520.00 4567.75 +31.75 39 1,306 +0 Hover/Click
Total Volume and Open Interest 1,792,452 2,245,391 -14,969  
e-Micro S&P 500(CME) Weekly Monthly
Sep23 230825 4384.50 4429.00 4365.25 4414.25 +28.25 1,075,766 217,999 +7,047 Hover/Click
Dec23 230825 4436.00 4477.00 4412.50 4463.00 +29.00 5,578 4,859 -98 Hover/Click
Mar24 230825 4489.75 4527.00 4465.00 4515.00 +30.00 118 364 -16 Hover/Click
Jun24 230825 4567.75 4567.75 4534.75 4567.75 +31.75 3 69 -2 Hover/Click
Total Volume and Open Interest 1,081,465 223,296 +6,931  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230825 14833.00 15048.75 14751.75 14979.25 +117.25 847,308 252,817 -3,277 Hover/Click
Dec23 230825 15032.25 15232.75 14939.75 15167.00 +118.75 3,860 10,512 +586 Hover/Click
Mar24 230825 15307.50 15432.00 15146.75 15369.25 +118.50 223 559 +165 Hover/Click
Total Volume and Open Interest 851,391 264,014 -2,526  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep23 230825 14838.00 15049.00 14752.75 14979.25 +117.25 1,514,736 148,571 -4,697 Hover/Click
Dec23 230825 15023.75 15233.00 14938.25 15167.00 +118.75 10,085 6,554 +713 Hover/Click
Mar24 230825 15252.00 15431.00 15142.75 15369.25 +118.50 336 265 -24 Hover/Click
Total Volume and Open Interest 1,525,163 155,437 -4,003  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230825 2578.00 2596.10 2557.80 2584.10 +8.40 10,999 37,808 +73 Hover/Click
Dec23 230825 2602.90 2613.70 2590.00 2602.90 +7.20 0 1 +0 Hover/Click
Mar24 230825 2622.20 2622.20 2622.20 2622.20 +7.20       Hover/Click
Total Volume and Open Interest 10,999 37,809 +73  
Volatility Index(CBOE)
Aug23 230816 16.25 16.60 15.95 16.28 +0.11 100,039 0 -60,667  
Sep23 230825 18.10 18.30 16.95 17.18 -0.83 82,393 176,578 -4,103  
Oct23 230825 18.80 18.97 17.95 18.09 -0.69 33,484 72,248 +1,511  
Nov23 230825 19.21 19.30 18.42 18.58 -0.55 11,014 34,811 +739  
Total Volume and Open Interest 139,205 357,955 -494  
S & P 600(CME)
Sep23 230825 1199.80 1204.50 1187.30 1199.80 +1.60 0 539 +0  
Dec23 230825 1212.70 1212.70 1212.70 1212.70 +1.70        
Total Volume and Open Interest 0 539 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230825 1851.90 1867.20 1832.80 1857.40 +7.10 242,180 516,473 +1,878 Hover/Click
Dec23 230825 1870.00 1885.50 1852.30 1876.20 +7.00 138 2,949 +13 Hover/Click
Mar24 230825 1884.80 1902.10 1882.20 1894.90 +6.50 1 30 -1 Hover/Click
Total Volume and Open Interest 242,319 519,452 +1,890  
e-Micro Russell 2000(CME) Weekly Monthly
Sep23 230825 1849.60 1867.20 1832.70 1857.40 +7.10 65,197 24,300 +1,566 Hover/Click
Dec23 230825 1870.70 1885.50 1851.90 1876.20 +7.00 397 812 +17 Hover/Click
Mar24 230825 1894.20 1894.90 1880.00 1894.90 +6.50 11 14 +11 Hover/Click
Total Volume and Open Interest 65,605 25,129 +1,594  
Nikkei 225(CME)
Sep23 230825 31700 31890 31555 31860 +160 5,900 17,058 +43  
Dec23 230825 31625 31725 31410 31705 +160 46 90 +2  
Total Volume and Open Interest 5,946 17,148 +45  
Nikkei 225(SGX) Weekly Monthly
Sep23 230825 32215 32270 31545 31585 -625 33,174 134,900 +1,840  
Dec23 230825 31805 31805 31320 31360 -620 109 10,603 -44  
Mar24 230825 31290 31290 31290 31290 -630 0 581 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Sep23 230825 32195 32210 31540 31630 -590 663,978 456,229 -1,175  
Dec23 230825 31965 31980 31315 31410 -590 45,009 29,641 -159  
Mar24 230825 31920 31920 31245 31330 -590 1,455 4,639 -41  
Total Volume and Open Interest 721,450 554,538 +755  
Nikkei 225(JPX)
Sep23 230825 32190 32210 31540 31630 -590 42,012 210,717 -280  
Dec23 230825 31960 31970 31320 31410 -590 951 46,997 +354  
Mar24 230825 31770 31770 31260 31330 -590 18 6,867 +126  
Total Volume and Open Interest 42,983 312,374 +98  
Nikkei 225(CME) Yen
Sep23 230825 31690 31890 31545 31860 +170 26,800 52,629 +307  
Dec23 230825 31355 31670 31320 31635 +170 85 697 +15  
Mar24 230825 31585 31585 31585 31585 +170        
Total Volume and Open Interest 26,885 53,327 +322  
Nikkei 225(CME) e-Mini Yen
Sep23 230825 31860 31860 31860 31860 +170        
Dec23 230825 31635 31635 31635 31635 +170        
Mar24 230825 31585 31585 31585 31585 +170        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep23 230825 7217.0 7304.0 7204.0 7245.0 +14.5 47,591 169,198 -1,432  
Oct23 230825 7285.0 7285.0 7261.5 7264.0 +14.5 1 8 -1  
Nov23 230825 7282.5 7282.5 7282.5 7282.5 +14.5        
Dec23 230825 7330.0 7330.0 7295.5 7295.5 +14.5 1 21 +0  
Mar24 230825 7362.0 7362.0 7362.0 7362.0 +14.5        
Jun24 230825 7264.0 7264.0 7264.0 7264.0 +14.0        
Total Volume and Open Interest 47,593 169,228 -1,433  
Hang Seng Index(HKFE) Weekly Monthly
Aug23 230825 18193 18193 17936 17954 -243 135,836 116,133 -6,044  
Sep23 230825 18149 18149 17895 17918 -235 20,331 26,071 +10,317  
Oct23 230825 17980 17980 17980 17980 -243 0 1,110 +0  
Total Volume and Open Interest 156,703 155,761 +4,331  
DAX(EUREX) Weekly Monthly
Sep23 230825 15624.0 15775.0 15592.0 15672.0 +2.0 57,124 66,883 +2,284  
Dec23 230825 15814.0 15917.0 15814.0 15823.0 +1.0 45 111 +3  
Mar24 230825 15982.0 15982.0 15982.0 15982.0 +3.0 0 10 +0  
Total Volume and Open Interest 57,206 67,041 +2,287  
Mini-DAX(EUREX)
Sep23 230825 15632.0 15775.0 15590.0 15672.0 +2.0 40,792 12,944 +759  
Dec23 230825 15760.0 15909.0 15756.0 15823.0 +1.0 58 138 +11  
Mar24 230825 15982.0 15982.0 15982.0 15982.0 +3.0 0 4 -1  
Total Volume and Open Interest 40,850 13,086 +769  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230825 4236 4280 4226 4246 +2 733,409 2,950,551 +35,999  
Dec23 230825 4258 4305 4256 4273 +2 1,014 100,086 +114  
Mar24 230825 4285 4304 4285 4304 +2 0 14,397 +0  
Total Volume and Open Interest 734,423 3,081,245 +36,113  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230825 10978 11021 10937 10951 -30 16,167 140,437 -1,215  
Dec23 230825 11011 11031 10987 10987 -30 58 868 +44  
Mar24 230825 10938 10938 10938 10938 -28 0 99 -1  
Total Volume and Open Interest 16,225 141,404 -1,172  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230825 7328.00 7400.50 7322.50 7354.50 +6.00 80,489 550,357 -176  
Dec23 230825 7450.50 7450.50 7400.00 7413.00 +6.00 15 888 -2  
Mar24 230825 7451.50 7451.50 7451.50 7451.50 +6.00 0 261 +0  
Total Volume and Open Interest 80,504 552,501 -178  
SPI 200(SFE) Weekly Monthly
Sep23 230825 7135.0 7143.0 7037.0 7064.0 -66.0 42,482 253,790 -5,551  
Dec23 230825 7148.0 7148.0 7108.0 7108.0 -67.0 1 502 +1  
Mar24 230825 7074.0 7074.0 7074.0 7074.0 -67.0        
Total Volume and Open Interest 42,483 254,419 -5,550  
FTSE MIB(ISE)
Sep23 230825 28090.00 28485.00 28045.00 28274.00 +127.00 12,809 90,329 +1,202  
Dec23 230825 28465.00 28495.00 28115.00 28306.00 +132.00 168 1,448 +54  
Mar24 230825 28201.00 28201.00 28201.00 28201.00 +132.00        
Total Volume and Open Interest 12,977 91,777 +1,256  
KOSPI 200(KFE)
Sep23 230825 329.40 331.55 328.65 330.20 -3.70 201,055 288,102 -3,582  
Dec23 230825 331.00 333.10 330.40 331.90 -3.65 612 35,632 +626  
Mar24 230825 330.00 332.70 330.00 331.25 -3.55 23 23,696 -146  
Total Volume and Open Interest 201,697 373,746 -3,102  
GSCI(CME) Weekly Monthly
Sep23 230825 583.20 586.80 581.65 585.15 +6.80 0 620 +0  
Oct23 230825 582.65 582.65 582.65 582.65 +6.80        
Nov23 230825 580.15 580.15 580.15 580.15 +1.80        
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

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