Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon August 28, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep23 230828 1388.25 1400.75 1383.75 1395.25 +14.25 14,320 16,765 -6,587 Hover/Click
Nov23 230828 1398.25 1409.50 1394.75 1405.75 +18.00 116,665 324,923 +2,102 Hover/Click
Jan24 230828 1408.25 1420.00 1406.00 1416.50 +17.25 31,056 91,052 +4,759 Hover/Click
Mar24 230828 1409.25 1421.75 1408.00 1417.00 +14.50 25,897 110,884 +2,922 Hover/Click
May24 230828 1409.25 1419.25 1406.75 1415.50 +13.00 15,099 79,151 +2,424 Hover/Click
Jul24 230828 1405.50 1415.75 1403.50 1411.75 +11.50 8,078 39,912 +929 Hover/Click
Aug24 230828 1388.00 1390.75 1379.25 1386.00 +8.75 373 2,089 -24 Hover/Click
Sep24 230828 1336.25 1341.25 1330.00 1336.00 +5.75 156 1,284 +28 Hover/Click
Nov24 230828 1312.50 1320.00 1307.50 1313.50 +3.25 2,871 26,089 +846 Hover/Click
Jan25 230828 1322.00 1324.00 1313.25 1318.50 +3.00 38 516 +17 Hover/Click
Mar25 230828 1304.50 1307.25 1301.00 1305.50 +2.25 35 46 +12 Hover/Click
May25 230828 1306.00 1306.00 1297.75 1300.25 +2.00 0 1,053 +0 Hover/Click
Jul25 230828 1296.50 1301.75 1296.50 1300.75 +1.00 0 94 +0 Hover/Click
Aug25 230828 1290.00 1290.00 1290.00 1290.00 +1.00       Hover/Click
Total Volume and Open Interest 214,710 694,271 +7,468  
Soybean Meal(CBOT) Weekly Monthly
Sep23 230828 424.60 428.00 421.50 425.70 +2.90 23,417 23,089 -6,225 Hover/Click
Oct23 230828 418.90 423.00 415.50 419.70 +2.20 30,218 71,903 +2,514 Hover/Click
Dec23 230828 416.90 421.00 414.30 418.80 +3.80 60,035 203,163 -1,732 Hover/Click
Jan24 230828 412.20 416.50 410.80 415.10 +4.40 18,360 59,373 +2,059 Hover/Click
Mar24 230828 403.80 408.00 403.00 407.00 +4.60 8,761 42,477 +1,286 Hover/Click
May24 230828 398.10 401.90 397.10 400.80 +4.50 3,135 33,007 +131 Hover/Click
Jul24 230828 396.20 399.70 395.10 398.70 +4.50 1,932 17,362 +241 Hover/Click
Aug24 230828 394.10 395.80 394.10 395.00 +4.10 333 3,195 +145 Hover/Click
Sep24 230828 390.40 391.10 388.00 389.90 +3.50 32 2,272 +1 Hover/Click
Oct24 230828 382.20 385.00 381.90 383.40 +2.40 19 1,631 +1 Hover/Click
Total Volume and Open Interest 146,502 461,200 -1,497  
Soybean Oil(CBOT) Weekly Monthly
Sep23 230828 67.16 67.74 66.12 66.90 +0.17 27,119 23,879 -10,352 Hover/Click
Oct23 230828 65.20 65.85 64.27 64.96 +0.06 30,618 65,831 +1,550 Hover/Click
Dec23 230828 63.78 64.27 62.78 63.45 +0.09 51,803 196,917 +2,498 Hover/Click
Jan24 230828 62.97 63.43 62.02 62.78 +0.19 12,847 65,991 +811 Hover/Click
Mar24 230828 62.06 62.53 61.21 62.02 +0.24 7,507 43,883 +454 Hover/Click
May24 230828 61.87 61.94 60.59 61.43 +0.26 3,420 31,297 +144 Hover/Click
Jul24 230828 61.15 61.24 59.93 60.79 +0.27 2,181 27,118 -82 Hover/Click
Aug24 230828 59.85 60.28 59.10 59.98 +0.29 86 3,225 +30 Hover/Click
Sep24 230828 58.82 59.32 58.20 59.08 +0.30 32 2,329 -5 Hover/Click
Oct24 230828 57.45 58.15 57.19 58.11 +0.30 38 2,071 +1 Hover/Click
Total Volume and Open Interest 136,180 472,882 -4,783  
Canola(WCE) Weekly Monthly
Nov23 230828 811.0 820.4 808.1 809.1 -2.2 16,071 146,442 +3,334 Hover/Click
Jan24 230828 818.5 827.3 815.2 815.8 -2.7 6,214 88,238 +1,039 Hover/Click
Mar24 230828 821.0 830.0 818.2 818.8 -2.2 2,562 24,029 +502 Hover/Click
May24 230828 822.0 827.4 817.4 817.4 -2.1 888 10,514 +258 Hover/Click
Jul24 230828 818.9 821.2 811.7 811.7 -1.7 78 4,213 -16 Hover/Click
Nov24 230828 775.0 780.0 771.4 771.4 -1.3 97 3,489 +22 Hover/Click
Total Volume and Open Interest 25,913 276,987 +5,142  
Corn(CBOT) Weekly Monthly
Sep23 230828 476.25 480.00 472.25 478.50 +7.75 84,408 109,984 -50,442 Hover/Click
Dec23 230828 494.50 497.50 489.25 496.25 +8.25 134,901 679,533 +5,573 Hover/Click
Mar24 230828 508.75 512.00 504.25 511.00 +8.25 34,733 202,437 +5,327 Hover/Click
May24 230828 517.00 520.00 512.25 519.25 +8.25 12,084 72,938 +2,183 Hover/Click
Jul24 230828 520.00 523.50 516.25 522.50 +7.75 8,687 87,132 +1,265 Hover/Click
Sep24 230828 511.75 514.75 509.00 514.00 +6.75 1,293 33,353 +143 Hover/Click
Dec24 230828 512.25 515.75 510.25 514.75 +5.75 3,518 69,852 +807 Hover/Click
Mar25 230828 522.50 525.75 520.75 524.75 +5.75 31 2,302 +3 Hover/Click
May25 230828 529.50 529.75 529.50 529.50 +5.75 1 123 +1 Hover/Click
Jul25 230828 530.50 530.75 530.50 530.50 +5.75 0 251 +0 Hover/Click
Total Volume and Open Interest 279,681 1,260,527 -35,141  
Wheat(CBOT) Weekly Monthly
Sep23 230828 593.50 599.25 584.00 588.00 -5.25 28,997 30,334 -17,054 Hover/Click
Dec23 230828 622.00 628.50 612.50 617.00 -4.75 56,651 200,764 -1,121 Hover/Click
Mar24 230828 649.75 655.00 639.75 644.00 -4.75 14,464 66,044 +277 Hover/Click
May24 230828 666.25 671.00 656.75 660.50 -4.75 4,676 27,775 +566 Hover/Click
Jul24 230828 673.25 678.00 664.75 668.75 -4.00 2,233 24,939 +51 Hover/Click
Sep24 230828 681.75 687.75 674.75 679.25 -3.25 747 3,849 +14 Hover/Click
Total Volume and Open Interest 108,304 362,754 -17,205  
Wheat(KCBT) Weekly Monthly
Sep23 230828 755.00 759.00 736.25 737.50 -16.50 10,845 13,904 -4,828 Hover/Click
Dec23 230828 765.00 769.50 747.75 749.75 -14.75 22,088 108,702 +1,602 Hover/Click
Mar24 230828 769.25 773.50 754.50 756.75 -12.00 7,436 40,868 +887 Hover/Click
May24 230828 771.00 775.25 757.50 760.25 -10.50 4,162 15,916 +150 Hover/Click
Jul24 230828 753.00 757.25 742.25 747.25 -6.25 750 7,705 +148 Hover/Click
Sep24 230828 747.75 759.75 746.25 751.50 -5.25 58 1,227 -13 Hover/Click
Dec24 230828 760.25 768.00 755.25 760.25 -4.00 74 1,037 +0 Hover/Click
Total Volume and Open Interest 45,446 189,531 -2,054  
Wheat(MGE) Weekly Monthly
Sep23 230828 775.75 780.25 762.25 765.25 -10.50 2,809 8,189 -999 Hover/Click
Dec23 230828 802.00 806.00 790.50 791.50 -10.50 5,918 32,302 +888 Hover/Click
Mar24 230828 817.75 818.75 806.25 806.75 -10.00 992 11,724 +249 Hover/Click
May24 230828 827.00 827.25 816.00 816.00 -10.00 206 1,536 +60 Hover/Click
Jul24 230828 827.50 827.50 821.25 821.25 -10.00 12 698 +4 Hover/Click
Sep24 230828 815.00 815.00 806.00 808.00 -10.25 19 472 +10 Hover/Click
Total Volume and Open Interest 9,974 55,085 +216  
Oats(CBOT) Weekly Monthly
Sep23 230828 480.50 484.75 480.50 482.50 +4.25 64 764 -29 Hover/Click
Dec23 230828 501.50 510.00 501.50 506.00 +4.75 597 3,137 +96 Hover/Click
Mar24 230828 520.00 522.00 517.75 517.75 +3.50 65 407 +47 Hover/Click
May24 230828 514.00 514.00 512.75 512.75 +4.00 9 63 -1 Hover/Click
Total Volume and Open Interest 736 4,437 +114  
Rough Rice(CBOT) Weekly Monthly
Sep23 230828 15.70 16.10 15.70 16.08 +0.40 798 1,634 -686 Hover/Click
Nov23 230828 16.05 16.35 16.05 16.30 +0.27 1,189 7,832 +634 Hover/Click
Jan24 230828 16.56 16.57 16.44 16.55 +0.24 93 377 +43 Hover/Click
Mar24 230828 16.67 16.81 16.67 16.81 +0.22 65 324 +39 Hover/Click
Total Volume and Open Interest 2,193 10,220 +78  
Live Cattle(CME) Weekly Monthly
Aug23 230828 180.785 181.400 180.130 180.700 +0.015 1,774 2,221 -1,209 Hover/Click
Oct23 230828 180.950 182.300 180.400 181.550 +0.365 22,242 128,728 +905 Hover/Click
Dec23 230828 185.035 186.250 184.600 185.650 +0.520 12,117 81,390 +1,875 Hover/Click
Feb24 230828 189.200 190.500 188.900 189.950 +0.750 6,509 39,892 +250 Hover/Click
Apr24 230828 192.400 193.900 192.185 193.380 +0.980 4,414 29,349 +1,412 Hover/Click
Jun24 230828 186.500 188.130 186.350 187.435 +0.985 1,485 18,916 +156 Hover/Click
Total Volume and Open Interest 49,118 309,183 +3,606  
Feeder Cattle(CME) Weekly Monthly
Aug23 230828 248.000 250.880 247.735 250.250 +2.620 902 3,930 -254 Hover/Click
Sep23 230828 251.250 255.235 251.100 254.285 +3.085 3,282 10,213 -777 Hover/Click
Oct23 230828 253.950 257.935 253.935 257.025 +3.040 14,272 20,676 +425 Hover/Click
Nov23 230828 255.435 259.000 255.380 258.050 +2.650 3,320 9,268 -82 Hover/Click
Jan24 230828 254.685 257.900 254.450 256.935 +2.250 1,015 7,633 +132 Hover/Click
Mar24 230828 255.900 259.130 255.500 258.185 +2.285 467 2,608 +92 Hover/Click
Apr24 230828 258.880 262.050 258.800 261.200 +2.350 176 1,371 +49 Hover/Click
Total Volume and Open Interest 23,706 57,431 -274  
Lean Hogs(CME) Weekly Monthly
Oct23 230828 78.900 81.930 78.850 81.850 +2.020 28,777 80,734 -1,693 Hover/Click
Dec23 230828 71.350 73.600 71.150 73.430 +1.400 12,959 61,438 -40 Hover/Click
Feb24 230828 75.650 77.650 75.430 77.450 +1.070 6,570 31,097 +265 Hover/Click
Apr24 230828 81.150 82.580 80.530 82.350 +0.870 2,725 18,377 +302 Hover/Click
May24 230828 86.180 86.680 85.030 86.500 +0.820 25 851 +1  
Jun24 230828 92.250 93.500 91.830 93.430 +0.800 1,190 8,673 -102 Hover/Click
Jul24 230828 92.980 93.900 92.330 93.800 +0.800 161 1,826 -5 Hover/Click
Aug24 230828 91.850 93.250 91.530 93.130 +1.030 175 875 +7 Hover/Click
Total Volume and Open Interest 52,847 205,025 -1,252  
Class III Milk(CME) Weekly Monthly
Aug23 230828 17.21 17.21 17.19 17.20 -0.01 18 4,967 +6 Hover/Click
Sep23 230828 18.90 19.00 18.77 18.87 -0.07 908 4,598 -170 Hover/Click
Oct23 230828 18.65 18.83 18.50 18.64 -0.01 854 3,768 -102 Hover/Click
Nov23 230828 18.45 18.49 18.25 18.25 -0.08 223 2,070 +30 Hover/Click
Dec23 230828 18.50 18.58 18.22 18.22 -0.12 47 1,687 -32 Hover/Click
Jan24 230828 18.39 18.40 18.32 18.34 +0.10 0 834 +0 Hover/Click
Feb24 230828 18.26 18.26 18.25 18.25 -0.05 11 750 +4 Hover/Click
Mar24 230828 18.35 18.35 18.24 18.25 -0.12 4 583 +2 Hover/Click
Apr24 230828 18.30 18.30 18.30 18.30 unch 1 390 -1 Hover/Click
May24 230828 18.35 18.35 18.35 18.35 unch 0 358 +0 Hover/Click
Jun24 230828 18.35 18.39 18.35 18.35 unch 2 424 +0 Hover/Click
Jul24 230828 18.52 18.52 18.52 18.52 unch 0 209 +0 Hover/Click
Aug24 230828 18.50 18.50 18.50 18.50 unch 0 255 +0 Hover/Click
Total Volume and Open Interest 2,068 21,551 -263  
Cocoa(ICE) Weekly Monthly
Sep23 230828 3465 3465 3442 3442 +12 47 783 -176 Hover/Click
Dec23 230828 3456 3492 3456 3475 +9 18,715 152,581 +1,875 Hover/Click
Mar24 230828 3482 3506 3476 3488 +11 10,261 74,030 +742 Hover/Click
May24 230828 3468 3495 3466 3479 +13 3,371 26,130 +537 Hover/Click
Jul24 230828 3456 3485 3455 3470 +16 2,101 19,468 +1,065 Hover/Click
Sep24 230828 3426 3454 3425 3442 +17 253 6,580 +96 Hover/Click
Dec24 230828 3381 3411 3381 3398 +18 53 2,360 +23 Hover/Click
Total Volume and Open Interest 34,819 282,491 +4,161  
Coffee "C"(ICE) Weekly Monthly
Sep23 230828 152.95 153.25 151.80 151.80 +0.05 3 1,018 -3 Hover/Click
Dec23 230828 152.50 154.95 152.10 152.75 -0.40 13,239 118,208 -164 Hover/Click
Mar24 230828 154.00 155.85 153.30 153.85 -0.45 5,061 33,954 -335 Hover/Click
May24 230828 154.55 156.70 154.35 154.75 -0.45 2,019 19,861 +581 Hover/Click
Jul24 230828 155.10 157.05 154.95 155.25 -0.55 561 5,535 +64 Hover/Click
Sep24 230828 156.45 157.55 155.50 155.75 -0.70 407 4,412 -4 Hover/Click
Total Volume and Open Interest 21,717 192,635 +246  
Orange Juice(ICE) Weekly Monthly
Sep23 230828 328.00 330.95 316.00 321.90 -2.15 491 947 -378 Hover/Click
Nov23 230828 320.00 324.50 308.30 315.15 -1.90 732 7,615 +254 Hover/Click
Jan24 230828 307.00 312.00 299.00 303.50 -2.05 7 635 -1 Hover/Click
Mar24 230828 295.10 300.00 290.00 294.10 -1.50 26 152 +13 Hover/Click
May24 230828 288.40 291.40 285.00 287.30 +0.20 13 26 +2 Hover/Click
Jul24 230828 276.40 276.40 276.40 276.40 +0.20       Hover/Click
Total Volume and Open Interest 1,269 9,375 -110  
Sugar #11(ICE) Weekly Monthly
Oct23 230828 24.90 25.64 24.78 25.57 +0.74 68,311 369,358 +4,220 Hover/Click
Mar24 230828 25.22 25.89 25.11 25.82 +0.66 43,311 252,622 +5,882 Hover/Click
May24 230828 24.00 24.43 23.86 24.37 +0.43 19,860 111,982 +1,174 Hover/Click
Jul24 230828 23.00 23.23 22.81 23.18 +0.23 12,918 99,901 +333 Hover/Click
Oct24 230828 22.53 22.64 22.38 22.60 +0.10 5,860 56,601 +1,585 Hover/Click
Mar25 230828 22.20 22.33 22.13 22.29 +0.07 2,676 26,673 +914 Hover/Click
May25 230828 20.70 20.70 20.53 20.65 +0.04 977 8,369 +288 Hover/Click
Jul25 230828 19.62 19.72 19.55 19.67 +0.01 527 7,777 -46 Hover/Click
Oct25 230828 19.36 19.36 19.17 19.28 -0.04 294 6,103 +33 Hover/Click
Total Volume and Open Interest 154,935 944,191 +14,433  
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 230828 87.06 87.10 87.06 87.07 -0.44 7 98 -2 Hover/Click
Dec23 230828 87.12 87.84 86.11 86.87 -0.44 23,910 123,593 +1,648 Hover/Click
Mar24 230828 87.23 87.60 86.03 86.73 -0.46 6,839 44,512 +426 Hover/Click
May24 230828 87.18 87.32 85.92 86.64 -0.36 2,168 12,220 +445 Hover/Click
Jul24 230828 86.43 86.53 85.38 86.05 -0.22 830 8,183 +337 Hover/Click
Oct24 230828 81.30 81.30 81.30 81.30 -0.42       Hover/Click
Total Volume and Open Interest 34,403 204,390 +3,049  
Crude Oil(NYM) Weekly Monthly
Oct23 230828 80.15 80.87 79.61 80.10 +0.27 411,409 327,930 +6,956 Hover/Click
Nov23 230828 79.69 80.44 79.23 79.67 +0.19 165,215 200,503 +5,733 Hover/Click
Dec23 230828 79.27 79.98 78.83 79.21 +0.12 133,772 228,685 +2,903 Hover/Click
Jan24 230828 79.00 79.54 78.43 78.76 +0.07 35,542 92,727 +3,467 Hover/Click
Feb24 230828 78.43 79.09 78.00 78.32 +0.03 18,721 58,236 +989 Hover/Click
Mar24 230828 77.96 78.68 77.60 77.91 +0.01 25,407 67,674 +628 Hover/Click
Apr24 230828 77.64 78.23 77.29 77.51 -0.01 5,698 36,917 +349 Hover/Click
May24 230828 77.31 77.62 76.84 77.13 -0.03 3,002 25,374 +417 Hover/Click
Jun24 230828 77.03 77.52 76.45 76.73 -0.07 35,160 138,455 +185 Hover/Click
Jul24 230828 76.42 77.07 76.06 76.33 -0.09 2,444 27,704 -218 Hover/Click
Aug24 230828 76.13 76.20 75.78 75.94 -0.10 1,601 20,168 +279 Hover/Click
Sep24 230828 75.93 76.34 75.35 75.55 -0.12 6,792 44,372 +758 Hover/Click
Oct24 230828 75.47 75.50 74.87 75.17 -0.13 1,475 21,657 +8 Hover/Click
Nov24 230828 74.78 75.12 74.58 74.81 -0.14 1,053 21,781 -315 Hover/Click
Dec24 230828 74.78 75.23 74.18 74.45 -0.16 32,801 123,071 -1,506 Hover/Click
Jan25 230828 74.50 74.70 73.93 74.06 -0.17 1,477 15,966 -240 Hover/Click
Total Volume and Open Interest 902,008 1,649,014 +23,908  
e-miNY Crude Oil(NYM)
Oct23 230828 80.075 80.850 79.600 80.100 +0.275 11,508 1,948 +239  
Nov23 230828 79.675 80.425 79.250 79.675 +0.175 926 257 +18  
Dec23 230828 79.500 79.950 78.850 79.200 +0.100 168 426 +12  
Jan24 230828 78.950 79.500 78.375 78.750 +0.050 9 70 +2  
Feb24 230828 78.275 78.775 78.200 78.325 +0.025 13 19 +4  
Mar24 230828 78.075 78.650 77.625 77.900 unch 24 15 +0  
Apr24 230828 78.200 78.250 77.250 77.500 -0.025 0 13 +0  
May24 230828 77.300 77.500 77.000 77.125 -0.025 9 3 -1  
Jun24 230828 76.900 77.425 76.550 76.750 -0.050 8 29 -1  
Jul24 230828 76.325 76.325 76.325 76.325 -0.100 0 16 +0  
Total Volume and Open Interest 12,672 2,872 +274  
NY Harbor ULSD(NYM) Weekly Monthly
Sep23 230828 331.10 332.00 318.29 320.37 -10.38 31,602 24,766 -7,169 Hover/Click
Oct23 230828 327.05 327.75 315.01 317.11 -9.62 82,961 86,650 -1,295 Hover/Click
Nov23 230828 315.93 316.35 305.86 307.41 -8.20 46,736 44,327 -391 Hover/Click
Dec23 230828 302.49 302.93 294.52 295.62 -6.76 38,009 48,576 -236 Hover/Click
Jan24 230828 294.20 295.05 287.69 288.58 -5.96 15,859 26,456 +1,319 Hover/Click
Feb24 230828 288.42 289.38 282.95 283.80 -5.16 7,082 16,409 -126 Hover/Click
Mar24 230828 281.76 283.38 277.78 278.57 -4.49 6,334 18,065 +686 Hover/Click
Apr24 230828 275.76 276.62 272.02 272.76 -3.98 4,322 12,721 +553 Hover/Click
May24 230828 271.48 272.65 268.30 269.04 -3.67 2,039 4,870 -217 Hover/Click
Jun24 230828 270.79 270.79 265.64 266.40 -3.46 4,369 15,319 +321 Hover/Click
Jul24 230828 267.48 269.07 264.53 265.23 -3.29 757 2,936 +95 Hover/Click
Aug24 230828 266.38 267.97 263.72 264.34 -3.15 557 1,570 +15 Hover/Click
Sep24 230828 265.40 266.59 263.00 263.51 -3.03 508 6,721 +58 Hover/Click
Oct24 230828 265.00 265.00 262.39 262.39 -2.90 262 1,143 -2 Hover/Click
Total Volume and Open Interest 242,552 328,542 -6,215  
RBOB Gasoline(NYM) Weekly Monthly
Sep23 230828 286.58 286.89 276.62 279.57 -8.07 37,340 23,033 -6,069 Hover/Click
Oct23 230828 264.25 265.01 254.88 256.69 -7.81 96,733 117,986 +539 Hover/Click
Nov23 230828 252.24 252.66 245.07 246.63 -5.73 55,615 77,635 +2,165 Hover/Click
Dec23 230828 242.33 242.59 236.54 237.87 -4.34 33,279 59,616 +858 Hover/Click
Jan24 230828 235.39 237.27 232.16 233.30 -3.41 7,288 35,873 +139 Hover/Click
Feb24 230828 234.64 235.77 230.88 231.97 -3.04 2,903 13,565 -126 Hover/Click
Mar24 230828 233.85 236.34 231.71 232.73 -2.78 2,089 15,011 -263 Hover/Click
Apr24 230828 253.58 254.88 250.55 251.35 -2.63 1,277 9,243 +139 Hover/Click
May24 230828 252.63 254.43 250.17 250.85 -2.66 776 3,777 +98 Hover/Click
Jun24 230828 249.77 252.52 248.24 248.89 -2.62 1,334 10,174 +515 Hover/Click
Total Volume and Open Interest 239,705 374,536 -1,929  
e-miNY RBOB Gasoline(NYM)
Sep23 230828 279.57 279.57 279.57 279.57 -8.07 1 1 -1  
Oct23 230828 256.69 256.69 256.69 256.69 -7.81 2 2 +2  
Nov23 230828 246.63 246.63 246.63 246.63 -5.73        
Dec23 230828 237.87 237.87 237.87 237.87 -4.34        
Total Volume and Open Interest 3 3 +1  
Natural Gas(NYM) Weekly Monthly
Sep23 230828 2.635 2.695 2.544 2.579 +0.039 31,329 16,871 -8,040 Hover/Click
Oct23 230828 2.740 2.829 2.653 2.665 +0.008 99,619 217,331 +8,313 Hover/Click
Nov23 230828 3.209 3.265 3.083 3.106 -0.029 29,074 208,786 +262 Hover/Click
Dec23 230828 3.696 3.731 3.556 3.576 -0.049 11,807 76,679 +1,016 Hover/Click
Jan24 230828 3.940 3.974 3.809 3.824 -0.052 16,518 93,698 +653 Hover/Click
Feb24 230828 3.869 3.896 3.734 3.749 -0.053 5,640 37,709 +323 Hover/Click
Mar24 230828 3.533 3.553 3.418 3.437 -0.048 9,484 85,137 +678 Hover/Click
Apr24 230828 3.194 3.212 3.108 3.123 -0.031 10,063 72,982 +240 Hover/Click
May24 230828 3.180 3.196 3.096 3.112 -0.029 2,842 42,430 +526 Hover/Click
Jun24 230828 3.259 3.293 3.198 3.213 -0.026 1,111 17,060 -95 Hover/Click
Jul24 230828 3.365 3.398 3.310 3.324 -0.021 1,619 19,875 +535 Hover/Click
Aug24 230828 3.407 3.435 3.350 3.362 -0.021 1,542 15,551 +72 Hover/Click
Sep24 230828 3.381 3.415 3.329 3.341 -0.022 1,232 17,993 +295 Hover/Click
Oct24 230828 3.464 3.504 3.418 3.428 -0.019 3,749 40,825 +519 Hover/Click
Nov24 230828 3.870 3.883 3.800 3.808 -0.023 371 13,509 +13 Hover/Click
Dec24 230828 4.322 4.326 4.248 4.254 -0.022 443 16,318 +96 Hover/Click
Total Volume and Open Interest 233,085 1,161,570 +7,559  
Brent Crude Oil(ICE) Weekly Monthly
Oct23 230828 84.87 85.23 84.11 84.42 -0.06 230,346 188,688 -44,396 Hover/Click
Nov23 230828 84.24 84.69 83.56 83.87 -0.08 398,513 501,939 -7,708 Hover/Click
Dec23 230828 83.81 84.28 83.17 83.48 -0.08 259,709 392,957 +1,980 Hover/Click
Jan24 230828 83.34 83.87 82.77 83.07 -0.09 94,371 170,446 +2,596 Hover/Click
Feb24 230828 82.91 83.45 82.37 82.66 -0.09 42,554 115,608 -471 Hover/Click
Mar24 230828 82.50 83.04 81.98 82.26 -0.09 51,667 106,122 -4,601 Hover/Click
Apr24 230828 82.12 82.65 81.61 81.88 -0.10 14,355 41,369 -560 Hover/Click
May24 230828 81.74 82.25 81.25 81.51 -0.12 12,841 43,833 -2,264 Hover/Click
Jun24 230828 81.61 81.91 80.88 81.15 -0.12 40,400 123,358 -1,277 Hover/Click
Jul24 230828 80.68 81.44 80.54 80.79 -0.14 3,262 30,375 +339 Hover/Click
Aug24 230828 80.70 81.13 80.18 80.42 -0.15 2,383 24,320 +247 Hover/Click
Sep24 230828 80.06 80.77 79.87 80.06 -0.16 5,601 34,663 -706 Hover/Click
Oct24 230828 80.47 80.47 79.71 79.71 -0.18 1,448 19,799 +489 Hover/Click
Nov24 230828 79.36 79.36 79.36 79.36 -0.19 1,751 16,558 +362 Hover/Click
Total Volume and Open Interest 1,209,887 2,202,982 -55,741  
Gas Oil(ICE) Weekly Monthly
Sep23 230828 960.00 962.00 928.00 947.25 +4.50 65,604 119,614 -3,594 Hover/Click
Oct23 230828 939.25 943.25 910.75 929.25 +4.25 110,916 152,023 +571 Hover/Click
Nov23 230828 902.75 904.00 877.25 893.00 +2.25 60,440 72,511 -4,406 Hover/Click
Dec23 230828 862.00 863.50 842.25 855.25 +0.25 73,239 116,150 -3,777 Hover/Click
Jan24 230828 843.75 844.75 825.75 837.00 -0.25 21,777 35,944 +2,182 Hover/Click
Feb24 230828 832.00 832.75 815.50 825.75 +0.75 15,825 34,729 +324 Hover/Click
Mar24 230828 820.00 820.50 804.50 814.75 +2.00 12,246 38,845 +446 Hover/Click
Apr24 230828 806.25 808.75 794.00 803.75 +3.00 4,210 18,770 +602 Hover/Click
May24 230828 798.00 800.25 786.25 796.00 +3.00 3,987 14,071 +718 Hover/Click
Jun24 230828 792.50 793.75 778.25 789.50 +3.00 11,735 36,699 -273 Hover/Click
Total Volume and Open Interest 389,859 723,916 -5,702  
WTI Crude Oil(ICE) Weekly Monthly
Oct23 230828 80.23 80.86 79.64 80.10 +0.27 72,242 85,031 -2,293 Hover/Click
Nov23 230828 79.85 80.45 79.30 79.67 +0.18 89,410 70,509 +1,985 Hover/Click
Dec23 230828 79.00 79.97 78.93 79.21 +0.12 72,903 115,302 -1,093 Hover/Click
Jan24 230828 78.90 79.50 78.54 78.76 +0.07 36,796 25,895 -66 Hover/Click
Feb24 230828 78.17 79.05 78.17 78.32 +0.03 16,533 15,960 +56 Hover/Click
Mar24 230828 78.48 78.48 77.78 77.91 +0.01 9,542 19,710 -355 Hover/Click
Apr24 230828 77.51 77.51 77.51 77.51 -0.01 535 7,722 +36 Hover/Click
May24 230828 77.13 77.13 77.13 77.13 -0.03 532 8,237 +77 Hover/Click
Jun24 230828 77.26 77.26 76.74 76.74 -0.06 7,335 49,662 +245 Hover/Click
Jul24 230828 76.33 76.33 76.33 76.33 -0.09 90 10,861 +10 Hover/Click
Aug24 230828 75.94 75.94 75.94 75.94 -0.10 113 9,804 +23 Hover/Click
Sep24 230828 76.10 76.10 75.55 75.55 -0.12 433 18,160 -150 Hover/Click
Oct24 230828 75.17 75.17 75.17 75.17 -0.13 14 6,693 -2 Hover/Click
Nov24 230828 74.81 74.81 74.81 74.81 -0.14 1 7,773 +0 Hover/Click
Dec24 230828 74.96 74.96 74.45 74.45 -0.16 4,375 56,018 +691 Hover/Click
Jan25 230828 74.06 74.06 74.06 74.06 -0.17 0 7,363 +0 Hover/Click
Total Volume and Open Interest 312,628 579,873 -292  
US Dollar Index(ICE) Weekly Monthly
Sep23 230828 104.155 104.155 103.925 103.993 -0.020 20,825 34,263 +822 Hover/Click
Dec23 230828 103.820 103.820 103.570 103.637 -0.015 494 1,903 +82 Hover/Click
Mar24 230828 103.217 103.217 103.217 103.217 -0.015 0 10 +0 Hover/Click
Total Volume and Open Interest 21,319 36,177 +904  
Australian Dollar(CME) Weekly Monthly
Sep23 230828 64.11 64.45 64.07 64.29 +0.05 91,351 219,823 -4,027 Hover/Click
Dec23 230828 64.40 64.65 64.29 64.50 +0.04 376 3,663 +151 Hover/Click
Mar24 230828 64.68 64.72 64.68 64.72 +0.05 0 175 +0 Hover/Click
Total Volume and Open Interest 91,915 223,972 -3,827  
British Pound(CME) Weekly Monthly
Sep23 230828 125.83 126.13 125.68 126.04 +0.07 124,141 217,285 -1,300 Hover/Click
Dec23 230828 125.80 126.10 125.68 126.03 +0.07 653 13,081 +105 Hover/Click
Mar24 230828 126.03 126.08 125.73 126.03 +0.07 8 181 -8 Hover/Click
Total Volume and Open Interest 125,156 232,091 -1,340  
Canadian Dollar(CME) Weekly Monthly
Sep23 230828 73.54 73.71 73.49 73.53 -0.05 78,559 168,248 +3,512 Hover/Click
Dec23 230828 73.64 73.80 73.59 73.63 -0.05 754 5,000 +218 Hover/Click
Mar24 230828 73.85 73.85 73.74 73.74 -0.04 13 410 +6 Hover/Click
Jun24 230828 73.85 73.97 73.80 73.80 -0.04 2 89 +0 Hover/Click
Total Volume and Open Interest 79,412 174,122 +3,747  
Japanese Yen(CME) Weekly Monthly
Sep23 230828 68.52 68.59 68.37 68.47 -0.10 141,511 241,834 +628 Hover/Click
Dec23 230828 69.53 69.60 69.38 69.48 -0.10 1,643 4,703 +644 Hover/Click
Mar24 230828 70.65 70.66 70.57 70.57 -0.09 4 102 +2 Hover/Click
Total Volume and Open Interest 143,400 247,079 +1,256  
Swiss Franc(CME) Weekly Monthly
Sep23 230828 113.30 113.65 113.20 113.40 -0.01 20,677 42,548 -403 Hover/Click
Dec23 230828 114.44 114.76 114.33 114.52 -0.01 26 893 +5 Hover/Click
Mar24 230828 115.70 115.93 115.60 115.74 unch 0 125 +0 Hover/Click
Total Volume and Open Interest 20,703 43,740 -398  
EuroFX(CME) Weekly Monthly
Sep23 230828 108.09 108.33 108.04 108.22 +0.03 231,486 728,985 -2,566 Hover/Click
Dec23 230828 108.52 108.82 108.52 108.71 +0.03 2,442 12,254 +469 Hover/Click
Mar24 230828 109.22 109.29 109.22 109.29 +0.03 39 1,861 +5 Hover/Click
Total Volume and Open Interest 235,113 751,369 -1,965  
Mexican Peso(CME) Weekly Monthly
Sep23 230828 594.50 596.88 593.25 594.00 -1.25 58,652 227,230 +1,257 Hover/Click
Dec23 230828 585.50 587.00 583.75 584.25 -1.25 244 5,100 +27 Hover/Click
Total Volume and Open Interest 58,896 232,351 +1,284  
Brazilian Real(CME) Weekly Monthly
Sep23 230828 204.15 205.45 203.45 204.90 -0.45 21,259 41,500 -4,932 Hover/Click
Oct23 230828 204.15 204.55 202.60 204.00 -0.50 11,541 11,495 +8,399  
Nov23 230828 203.35 203.35 201.80 203.15 -0.50 2 11 +1  
Dec23 230828 202.55 202.55 202.35 202.35 -0.60 0 3 +0 Hover/Click
Total Volume and Open Interest 32,802 53,009 +3,468  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230828 119~280 120~140 119~190 119~300 +0~060 682,709 502,854 -267,382 Hover/Click
Dec23 230828 120~030 120~210 119~260 120~040 +0~050 425,892 902,599 +247,454 Hover/Click
Mar24 230828 120~230 120~230 120~150 120~230 +0~050 0 3 +0 Hover/Click
Total Volume and Open Interest 1,108,601 1,405,456 -19,928  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230828 109~145 109~235 109~100 109~205 +0~065 3,835,466 1,902,293 -1,217,260 Hover/Click
Dec23 230828 109~300 110~070 109~255 110~040 +0~065 2,771,614 3,063,569 +1,166,800 Hover/Click
Mar24 230828 110~230 110~230 110~230 110~230 +0~065 0 11 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230828 105~196 105~260 105~166 105~242 +0~032 3,619,774 2,119,690 -1,237,612 Hover/Click
Dec23 230828 106~042 106~106 106~012 106~090 +0~034 2,678,955 3,489,856 +1,257,593 Hover/Click
Mar24 230828 107~010 107~010 107~010 107~010 +0~034       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230828 101~045 101~067 101~026 101~062 +0~004 2,238,901 1,459,202 -1,111,303 Hover/Click
Dec23 230828 101~182 101~206 101~160 101~200 +0~005 1,771,177 2,408,671 +1,121,893 Hover/Click
Mar24 230828 102~065 102~065 102~065 102~065 +0~005 0 2 +0 Hover/Click
Total Volume and Open Interest 4,010,078 3,867,875 +10,590  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230828 94.545 94.548 94.535 94.540 -0.005 412,528 1,059,464 -19,445  
Dec23 230828 94.510 94.525 94.490 94.505 -0.005 438,792 1,279,633 -7,629  
Mar24 230828 94.635 94.660 94.605 94.640 -0.005 415,212 963,573 +7,653  
Jun24 230828 94.905 94.935 94.870 94.915 -0.010 367,070 863,844 +7,283  
Sep24 230828 95.265 95.300 95.220 95.280 -0.015 320,759 777,522 -3,146  
Dec24 230828 95.610 95.660 95.570 95.645 unch 366,850 785,444 +20,408  
Mar25 230828 95.880 95.955 95.845 95.935 +0.025 300,701 517,478 -11,919  
Jun25 230828 96.055 96.135 96.025 96.115 +0.040 412,820 623,224 -3,280  
Sep25 230828 96.145 96.225 96.115 96.205 +0.045 262,867 489,028 +3,081  
Dec25 230828 96.185 96.255 96.155 96.240 +0.045 197,835 442,790 -8,872  
Mar26 230828 96.205 96.280 96.180 96.260 +0.045 133,059 276,843 +9,364  
Jun26 230828 96.230 96.295 96.210 96.280 +0.045 103,421 225,964 +4,791  
Sep26 230828 96.250 96.310 96.230 96.295 +0.045 77,479 156,544 -2,953  
Dec26 230828 96.260 96.320 96.240 96.305 +0.050 77,346 186,562 -1,715  
Mar27 230828 96.265 96.320 96.245 96.305 +0.050 45,087 127,238 -6,205  
Jun27 230828 96.265 96.315 96.245 96.305 +0.050 46,325 133,640 -1,186  
Sep27 230828 96.260 96.310 96.240 96.300 +0.050 52,075 105,358 +6,684  
Dec27 230828 96.250 96.295 96.225 96.280 +0.045 73,942 142,436 +540  
Total Volume and Open Interest 214,881 1,592,608 +4,279  
Ultra T-Bond(CBOT)
Sep23 230828 126~01 126~20 125~17 125~26 +0~01 677,569 483,364 -277,529  
Dec23 230828 127~25 128~10 127~06 127~14 unch 541,178 1,189,796 +336,755  
Mar24 230828 128~20 128~20 128~20 128~20 unch        
Total Volume and Open Interest 1,218,747 1,673,160 +59,226  
Ultra 10-Yr T-Note(CBOT)
Sep23 230828 114~035 114~170 113~305 114~120 +0~090 984,672 819,641 -435,380  
Dec23 230828 114~230 115~045 114~180 114~305 +0~075 723,007 1,113,390 +417,505  
Mar24 230828 114~235 114~235 114~235 114~235 +0~075        
Total Volume and Open Interest 1,707,679 1,933,031 -17,875  
30 Day Federal Funds(CBOT)
Aug23 230828 94.670 94.673 94.670 94.670 unch 8,681 378,951 -1,962  
Sep23 230828 94.652 94.655 94.650 94.650 unch 48,108 113,461 +9,872  
Oct23 230828 94.625 94.625 94.615 94.615 -0.005 142,720 424,420 +14,608  
Nov23 230828 94.515 94.515 94.500 94.505 -0.010 157,697 262,577 +14,759  
Dec23 230828 94.515 94.515 94.495 94.500 -0.015 30,088 84,103 +3,347  
Jan24 230828 94.520 94.525 94.505 94.510 -0.010 78,037 145,950 +7,473  
Total Volume and Open Interest 546,790 1,682,663 +47,264  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230828 146.50 146.70 146.50 146.66 +0.01 460 16,517 -133 Hover/Click
Dec23 230828 145.90 145.90 145.90 145.90 +0.01 24 118 +22 Hover/Click
Mar24 230828 145.90 145.90 145.90 145.90 +0.01       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Sep23 230828 131.76 132.68 131.04 131.32 -0.56 60,110 214,234 -1,235  
Dec23 230828 131.70 132.62 131.26 131.28 -0.54 2,528 19,049 +2,235  
Mar24 230828 131.48 131.48 131.48 131.48 -0.36 0 5 +0  
Total Volume and Open Interest 62,638 233,288 +1,000  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230828 132.01 132.33 131.70 131.91 -0.19 540,291 1,174,744 -43,825 Hover/Click
Dec23 230828 131.48 131.75 131.18 131.36 -0.18 7,192 39,675 +4,270 Hover/Click
Mar24 230828 131.66 131.66 131.66 131.66 +0.16 0 2 +0 Hover/Click
Total Volume and Open Interest 547,483 1,214,421 -39,555  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230828 115.55 115.63 115.36 115.46 -0.10 491,915 1,307,634 -41,372 Hover/Click
Dec23 230828 116.82 116.89 116.61 116.73 -0.10 21,965 41,106 +8,890 Hover/Click
Mar24 230828 116.25 116.25 116.25 116.25 -0.03 0 1 +0 Hover/Click
Total Volume and Open Interest 513,880 1,348,741 -32,482  
Euro-Schatz(EUREX)
Sep23 230828 104.99 105.00 104.92 104.94 -0.06 432,609 1,851,299 -44,748  
Dec23 230828 105.34 105.34 105.26 105.28 -0.07 17,925 50,632 +14,331  
Mar24 230828 105.61 105.61 105.61 105.61 -0.06        
Total Volume and Open Interest 450,534 1,901,931 -30,417  
3-Mth Euribor(EUREX)
Sep23 230828 96.140 96.140 96.140 96.140 -0.025 0 69 +0  
Dec23 230828 96.075 96.075 96.075 96.075 -0.030 0 19 +0  
Mar24 230828 96.135 96.135 96.135 96.135 -0.030 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 230828 96.155 96.155 96.135 96.140 -0.025 141,543 584,636 -5,233  
Dec23 230828 96.100 96.100 96.065 96.075 -0.025 156,305 579,577 +11,557  
Mar24 230828 96.145 96.150 96.120 96.135 -0.025 97,077 509,028 +7,117  
Total Volume and Open Interest 851,357 3,765,893 +16,803  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230828 95.83 95.84 95.82 95.84 unch 8,907 214,917 -506  
Dec23 230828 95.71 95.72 95.69 95.71 -0.01 18,110 236,237 +2,391  
Mar24 230828 95.66 95.67 95.62 95.64 -0.02 9,576 150,041 -58  
Jun24 230828 95.66 95.67 95.61 95.63 -0.03 9,095 134,107 -268  
Sep24 230828 95.72 95.75 95.67 95.70 -0.02 7,649 97,603 +582  
Dec24 230828 95.84 95.86 95.78 95.81 -0.02 5,972 68,550 -1,461  
Mar25 230828 95.93 95.96 95.87 95.91 -0.03 3,421 45,672 -456  
Jun25 230828 96.04 96.06 95.97 96.00 -0.03 2,516 32,572 -46  
Sep25 230828 96.12 96.12 96.05 96.07 -0.03 221 1,882 +181  
Dec25 230828 96.10 96.10 96.10 96.10 -0.03 1 1,065 +0  
Total Volume and Open Interest 65,471 983,724 +360  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230828 95.85 95.90 95.83 95.87 +0.02 98,593 1,026,918 -9,811  
Dec23 230828 95.86 95.86 95.85 95.86 +0.03 112 114 +42  
Total Volume and Open Interest 98,705 1,027,032 -9,769  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230828 96.15 96.18 96.11 96.14 -0.01 109,946 759,473 -23,070  
Dec23 230828 96.15 96.15 96.15 96.15 -0.02        
Total Volume and Open Interest 109,946 759,473 -23,070  
Gold(CMX) Weekly Monthly
Aug23 230828 1915.5 1921.5 1915.5 1917.9 +6.8 195 326 -152 Hover/Click
Oct23 230828 1929.2 1935.2 1921.5 1927.9 +6.6 7,612 33,107 +508 Hover/Click
Dec23 230828 1944.0 1954.2 1940.1 1946.8 +6.9 166,988 366,869 -1,599 Hover/Click
Feb24 230828 1963.5 1974.0 1961.0 1967.0 +7.0 1,618 16,561 +312 Hover/Click
Apr24 230828 1982.9 1993.0 1980.1 1986.2 +7.1 585 7,741 +78 Hover/Click
Jun24 230828 2000.8 2012.3 1999.7 2005.9 +7.4 237 3,138 +84 Hover/Click
Aug24 230828 2023.5 2024.2 2023.5 2024.0 +7.5 84 1,448 +62 Hover/Click
Oct24 230828 2041.1 2041.1 2041.1 2041.1 +7.4 22 110 +7 Hover/Click
Dec24 230828 2055.0 2064.1 2055.0 2058.7 +7.5 38 806 -3 Hover/Click
Feb25 230828 2075.6 2075.6 2075.6 2075.6 +7.5 0 7 +0 Hover/Click
Apr25 230828 2090.8 2090.8 2090.8 2090.8 +7.7 0 6 +0 Hover/Click
Jun25 230828 2106.7 2106.7 2106.7 2106.7 +7.7 0 477 +0 Hover/Click
Total Volume and Open Interest 178,167 434,609 -735  
Silver(CMX) Weekly Monthly
Sep23 230828 2427.5 2439.5 2408.5 2425.2 +1.8 56,325 22,154 -5,566 Hover/Click
Dec23 230828 2462.0 2475.0 2445.0 2460.5 +2.2 32,745 103,027 +4,766 Hover/Click
Mar24 230828 2504.5 2511.0 2483.5 2496.5 +3.2 768 6,407 +157 Hover/Click
May24 230828 2517.5 2527.5 2512.5 2521.6 +3.8 102 2,217 -49 Hover/Click
Jul24 230828 2548.0 2548.0 2545.5 2545.5 +3.9 16 555 +0 Hover/Click
Sep24 230828 2578.0 2578.0 2570.1 2570.1 +3.9 19 176 +10 Hover/Click
Dec24 230828 2600.7 2600.7 2600.7 2600.7 +3.9 3 86 +3 Hover/Click
Total Volume and Open Interest 90,192 135,526 -624  
Platinum(NYMEX) Weekly Monthly
Oct23 230828 949.3 977.3 942.9 972.2 +24.0 22,940 68,429 -1,498 Hover/Click
Jan24 230828 958.8 983.0 949.3 978.4 +24.0 1,595 8,474 +623 Hover/Click
Apr24 230828 961.2 987.3 955.3 983.2 +23.6 364 610 -38 Hover/Click
Jul24 230828 988.9 988.9 988.9 988.9 +23.4 10 43 +0 Hover/Click
Total Volume and Open Interest 24,910 77,582 -928  
Palladium(NYMEX) Weekly Monthly
Sep23 230828 1226.50 1263.00 1217.50 1256.30 +27.20 5,755 2,937 -2,500 Hover/Click
Dec23 230828 1233.50 1268.00 1225.00 1261.90 +29.10 5,128 15,095 +1,642 Hover/Click
Mar24 230828 1250.00 1277.50 1250.00 1270.80 +29.30 17 73 +7 Hover/Click
Total Volume and Open Interest 10,901 18,132 -850  
Copper(CMX) Weekly Monthly
Sep23 230828 377.00 380.45 375.05 375.60 -0.60 49,736 22,427 -8,419 Hover/Click
Dec23 230828 379.50 382.90 378.00 379.20 +0.80 44,876 120,622 +4,670 Hover/Click
Mar24 230828 381.70 384.65 380.00 381.15 +0.80 3,638 33,114 +54 Hover/Click
May24 230828 382.25 385.40 381.05 382.35 +0.90 888 9,655 +236 Hover/Click
Jul24 230828 382.95 384.55 382.15 383.35 +1.05 135 1,425 +4 Hover/Click
Total Volume and Open Interest 100,948 196,452 -3,369  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230828 34423 34692 34400 34594 +217 196,522 94,497 -1,830 Hover/Click
Dec23 230828 34770 35013 34739 34924 +220 348 2,148 +27 Hover/Click
Mar24 230828 35210 35304 35210 35230 +217 11 47 +4 Hover/Click
Jun24 230828 35220 35231 35220 35220 +211 0 2 +0 Hover/Click
Total Volume and Open Interest 196,881 96,694 -1,799  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep23 230828 34418 34692 34390 34594 +217 114,918 21,457 -871 Hover/Click
Dec23 230828 34749 35015 34729 34924 +220 804 1,176 +108 Hover/Click
Mar24 230828 35130 35301 35130 35230 +217 10 17 +2 Hover/Click
Jun24 230828 35220 35228 35220 35220 +211 0 1 +0 Hover/Click
Total Volume and Open Interest 115,732 22,651 -761  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230828 4418.00 4449.50 4414.50 4442.25 +28.00 1,853,335 2,190,766 -15,212 Hover/Click
Dec23 230828 4466.25 4498.00 4463.50 4491.25 +28.25 9,029 34,222 +1,264 Hover/Click
Mar24 230828 4524.75 4549.00 4522.75 4543.75 +28.75 475 2,906 +396 Hover/Click
Jun24 230828 4576.00 4597.00 4576.00 4597.00 +29.25 3 1,306 +0 Hover/Click
Total Volume and Open Interest 1,862,843 2,231,840 -13,551  
e-Micro S&P 500(CME) Weekly Monthly
Sep23 230828 4417.75 4449.50 4414.50 4442.25 +28.00 1,279,078 216,233 -1,766 Hover/Click
Dec23 230828 4463.00 4498.00 4463.00 4491.25 +28.25 7,362 5,021 +162 Hover/Click
Mar24 230828 4522.00 4550.00 4516.50 4543.75 +28.75 107 364 +0 Hover/Click
Jun24 230828 4585.75 4597.00 4579.50 4597.00 +29.25 0 69 +0 Hover/Click
Total Volume and Open Interest 1,286,547 221,692 -1,604  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230828 14991.00 15126.50 14973.50 15092.50 +113.25 823,889 251,049 -1,768 Hover/Click
Dec23 230828 15185.00 15314.25 15163.75 15281.50 +114.50 3,008 10,762 +250 Hover/Click
Mar24 230828 15395.00 15513.75 15365.75 15483.50 +114.25 43 556 -3 Hover/Click
Total Volume and Open Interest 826,940 262,493 -1,521  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep23 230828 14991.75 15126.75 14973.25 15092.50 +113.25 1,589,191 144,574 -3,997 Hover/Click
Dec23 230828 15175.00 15315.25 15162.75 15281.50 +114.50 8,333 6,576 +22 Hover/Click
Mar24 230828 15398.00 15518.25 15364.75 15483.50 +114.25 173 281 +16 Hover/Click
Total Volume and Open Interest 1,597,697 151,478 -3,959  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230828 2584.10 2620.80 2582.50 2606.60 +22.50 12,670 37,827 +19 Hover/Click
Dec23 230828 2625.30 2638.10 2625.30 2625.30 +22.40 0 1 +0 Hover/Click
Mar24 230828 2644.70 2644.70 2644.70 2644.70 +22.50       Hover/Click
Total Volume and Open Interest 12,670 37,828 +19  
Volatility Index(CBOE)
Aug23 230816 16.25 16.60 15.95 16.28 +0.11 100,039 0 -60,667  
Sep23 230828 17.15 17.22 16.40 16.43 -0.75 91,181 175,084 -1,494  
Oct23 230828 18.12 18.15 17.45 17.50 -0.59 44,180 76,431 +4,183  
Nov23 230828 18.50 18.65 18.07 18.15 -0.43 13,903 35,852 +1,041  
Total Volume and Open Interest 166,822 362,331 +4,376  
S & P 600(CME)
Sep23 230828 1209.50 1217.00 1209.50 1209.50 +9.70 0 539 +0  
Dec23 230828 1222.40 1222.40 1222.40 1222.40 +9.70        
Total Volume and Open Interest 0 539 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230828 1857.70 1884.50 1856.10 1873.30 +15.90 211,810 511,644 -4,829 Hover/Click
Dec23 230828 1876.00 1903.80 1875.40 1892.10 +15.90 663 3,120 +171 Hover/Click
Mar24 230828 1914.00 1920.10 1909.80 1909.80 +14.90 2 29 -1 Hover/Click
Total Volume and Open Interest 212,475 514,793 -4,659  
e-Micro Russell 2000(CME) Weekly Monthly
Sep23 230828 1857.30 1884.50 1856.10 1873.30 +15.90 85,381 23,011 -1,289 Hover/Click
Dec23 230828 1878.30 1905.00 1875.40 1892.10 +15.90 538 857 +45 Hover/Click
Mar24 230828 1909.80 1912.60 1909.80 1909.80 +14.90 2 14 +0 Hover/Click
Total Volume and Open Interest 85,921 23,885 -1,244  
Nikkei 225(CME)
Sep23 230828 31860 32320 31860 32290 +430 6,390 17,041 -17  
Dec23 230828 31740 32155 31730 32140 +435 24 92 +2  
Total Volume and Open Interest 6,414 17,133 -15  
Nikkei 225(SGX) Weekly Monthly
Sep23 230828 31570 32210 31560 32175 +590 41,211 134,104 -796  
Dec23 230828 31425 31965 31420 31945 +585 145 10,570 -33  
Mar24 230828 31880 31880 31880 31880 +590 0 581 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Sep23 230828 31655 32195 31610 32170 +540 847,522 505,433 +49,204  
Dec23 230828 31425 31965 31385 31950 +540 52,568 33,054 +3,413  
Mar24 230828 31355 31895 31320 31870 +540 1,957 4,997 +358  
Total Volume and Open Interest 917,157 606,890 +52,352  
Nikkei 225(JPX)
Sep23 230828 31650 32200 31610 32170 +540 55,665 211,436 +719  
Dec23 230828 31430 31960 31390 31950 +540 2,253 48,116 +1,119  
Mar24 230828 31330 31870 31330 31870 +540 9 7,521 +654  
Total Volume and Open Interest 57,929 315,028 +2,654  
Nikkei 225(CME) Yen
Sep23 230828 31870 32315 31855 32280 +420 24,786 51,555 -1,074  
Dec23 230828 31690 32070 31650 32050 +415 83 667 -30  
Mar24 230828 32000 32000 32000 32000 +415        
Total Volume and Open Interest 24,869 52,223 -1,104  
Nikkei 225(CME) e-Mini Yen
Sep23 230828 32280 32280 32280 32280 +420        
Dec23 230828 32050 32050 32050 32050 +415        
Mar24 230828 32000 32000 32000 32000 +415        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep23 230828 7303.0 7361.5 7275.5 7340.0 +95.0 46,609 171,085 +1,887  
Oct23 230828 7365.0 7365.0 7359.5 7359.5 +95.5 3 8 +0  
Nov23 230828 7379.0 7379.0 7379.0 7379.0 +96.5        
Dec23 230828 7392.5 7392.5 7392.5 7392.5 +97.0 1 21 +0  
Mar24 230828 7460.0 7460.0 7460.0 7460.0 +98.0        
Jun24 230828 7359.0 7359.0 7359.0 7359.0 +95.0        
Total Volume and Open Interest 46,613 171,115 +1,887  
Hang Seng Index(HKFE) Weekly Monthly
Aug23 230828 17957 18541 17791 18151 +197 165,481 96,440 -19,693  
Sep23 230828 17918 18508 17750 18108 +190 59,332 53,993 +27,922  
Oct23 230828 18143 18168 18143 18168 +188 0 1,110 +0  
Total Volume and Open Interest 224,940 163,987 +8,226  
DAX(EUREX) Weekly Monthly
Sep23 230828 15728.0 15858.0 15704.0 15831.0 +159.0 54,701 66,090 -793  
Dec23 230828 15970.0 16007.0 15970.0 15983.0 +160.0 10 110 -1  
Mar24 230828 16061.0 16145.0 16061.0 16145.0 +163.0 0 10 +0  
Total Volume and Open Interest 54,711 66,210 -831  
Mini-DAX(EUREX)
Sep23 230828 15730.0 15858.0 15704.0 15831.0 +159.0 46,808 12,222 -722  
Dec23 230828 15836.0 16004.0 15836.0 15983.0 +160.0 56 139 +1  
Mar24 230828 16145.0 16145.0 16145.0 16145.0 +163.0 0 4 +0  
Total Volume and Open Interest 46,864 12,365 -721  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230828 4266 4314 4264 4306 +60 640,134 2,941,220 -9,331  
Dec23 230828 4300 4340 4297 4334 +61 239 100,043 -43  
Mar24 230828 4366 4366 4366 4366 +62 8 14,404 +7  
Total Volume and Open Interest 640,381 3,071,878 -9,367  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230828 11014 11072 11012 11049 +98 16,503 140,824 +387  
Dec23 230828 11060 11100 11060 11086 +99 16 874 +6  
Mar24 230828 11000 11036 11000 11036 +98 0 99 +0  
Total Volume and Open Interest 16,519 141,797 +393  
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 230828 7068.0 7118.0 7049.0 7112.0 +48.0 44,632 253,965 +175  
Dec23 230828 7156.0 7156.0 7156.0 7156.0 +48.0 1 503 +1  
Mar24 230828 7122.0 7122.0 7122.0 7122.0 +48.0        
Total Volume and Open Interest 44,633 254,595 +176  
FTSE MIB(ISE)
Sep23 230828 28500.00 28695.00 28445.00 28622.00 +348.00 13,442 90,864 +535  
Dec23 230828 28640.00 28720.00 28500.00 28649.00 +343.00 153 1,518 +70  
Mar24 230828 28544.00 28544.00 28544.00 28544.00 +343.00        
Total Volume and Open Interest 13,595 92,382 +605  
KOSPI 200(KFE)
Sep23 230828 332.05 332.75 330.90 332.65 +2.45 207,427 290,253 +2,151  
Dec23 230828 333.65 334.35 332.60 334.25 +2.35 1,624 35,989 +357  
Mar24 230828 333.00 333.70 332.85 333.70 +2.45 21 23,716 +20  
Total Volume and Open Interest 209,072 376,363 +2,617  
GSCI(CME) Weekly Monthly
Sep23 230828 585.00 587.90 583.10 585.30 +0.15 1 621 +1  
Oct23 230828 582.80 582.80 582.80 582.80 +0.15        
Nov23 230828 585.30 585.30 585.30 585.30 +5.15        
Total Volume and Open Interest 1 621 +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

Login

Main Menu

MRCI Online

Free Links

Newsflash

Think again! Fed cuts and MRCI seasonal trends could unlock profits in Treasuries. Challenge yourself to explore the TLT ETF and futures. https://www.barchart.com/story/news/33123477/lower-interest-rates-in-the-3rd-quarter-opportunities-for-traders-and-consumers

Historical research from Moore Research Center, Inc. (MRCI) highlights a seasonal tendency for Treasury prices to rise and yields to fall in July. This pattern holds across the 5-year, 15-year, and 30-year seasonal patterns, implying that the fundamentals during this period have been relatively consistent, driven by market dynamics and investor behavior. July often sees reduced trading volumes due to summer slowdowns, which can amplify price movements in bonds. Investors may rebalance their portfolios in the third quarter, as the end of September marks the Federal government's year-end, which is expected to increase demand for Treasuries.

This seasonal trend offers traders a potential edge. For instance, MRCI data shows the 10-year Treasury note often rallies in July, with prices rising as yields dip. This could be a short-term opportunity for those positioned in Treasury futures or ETFs. However, seasonality is not a guarantee; traders must combine it with other analyses, such as technical indicators or macroeconomic trends, to make informed decisions.