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 Wed August 30, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep23 230830 1378.50 1391.75 1366.75 1381.25 -0.75 9,140 7,837 -4,971 Hover/Click
Nov23 230830 1390.75 1401.00 1380.50 1386.75 -5.75 109,302 331,089 -438 Hover/Click
Jan24 230830 1403.00 1413.00 1393.50 1399.75 -5.25 28,763 92,858 +579 Hover/Click
Mar24 230830 1404.75 1414.50 1397.00 1402.75 -4.75 21,460 112,144 +502 Hover/Click
May24 230830 1405.75 1413.75 1398.00 1403.50 -4.00 10,197 81,482 +795 Hover/Click
Jul24 230830 1402.25 1411.00 1396.50 1401.25 -3.75 7,911 41,196 +174 Hover/Click
Aug24 230830 1380.25 1387.00 1373.50 1378.25 -3.00 336 2,123 +53 Hover/Click
Sep24 230830 1332.00 1338.75 1327.00 1331.25 -3.25 130 1,347 +40 Hover/Click
Nov24 230830 1313.00 1318.00 1306.00 1310.50 -3.75 4,433 26,614 +106 Hover/Click
Jan25 230830 1319.25 1322.00 1311.75 1315.50 -3.50 50 552 +29 Hover/Click
Mar25 230830 1308.00 1308.00 1299.75 1303.00 -4.00 17 60 +9 Hover/Click
May25 230830 1302.25 1302.25 1295.00 1298.25 -3.50 0 1,054 +0 Hover/Click
Jul25 230830 1298.25 1299.75 1297.25 1299.75 -3.25 0 94 +0 Hover/Click
Aug25 230830 1289.00 1289.00 1289.00 1289.00 -3.25       Hover/Click
Total Volume and Open Interest 191,742 698,855 -3,123  
Soybean Meal(CBOT) Weekly Monthly
Sep23 230830 420.00 423.40 411.80 423.00 +3.70 20,517 9,549 -7,201 Hover/Click
Oct23 230830 413.20 416.20 405.90 411.00 -1.60 30,484 73,390 +2,794 Hover/Click
Dec23 230830 412.20 414.90 405.50 410.20 -1.70 57,217 204,468 -1,325 Hover/Click
Jan24 230830 408.80 411.50 403.30 407.60 -1.20 17,675 63,669 +1,835 Hover/Click
Mar24 230830 402.50 404.40 397.40 402.00 +0.10 10,334 44,240 +879 Hover/Click
May24 230830 397.20 398.90 392.80 397.80 +1.00 6,704 35,340 +1,114 Hover/Click
Jul24 230830 395.60 397.40 391.90 397.00 +1.50 3,870 18,767 +25 Hover/Click
Aug24 230830 391.50 394.30 389.40 394.30 +1.80 828 3,853 +332 Hover/Click
Sep24 230830 387.70 389.50 384.50 389.50 +1.80 504 2,353 +92 Hover/Click
Oct24 230830 380.30 383.20 378.80 383.00 +1.60 296 1,643 -61 Hover/Click
Total Volume and Open Interest 148,820 461,143 -1,487  
Soybean Oil(CBOT) Weekly Monthly
Sep23 230830 66.50 67.20 65.35 65.54 -1.02 22,297 8,284 -8,020 Hover/Click
Oct23 230830 64.84 65.38 63.83 64.09 -0.68 30,380 71,958 +2,646 Hover/Click
Dec23 230830 63.33 64.04 62.41 62.63 -0.70 52,613 199,431 +398 Hover/Click
Jan24 230830 62.75 63.37 61.83 62.09 -0.59 11,521 66,951 +599 Hover/Click
Mar24 230830 62.05 62.64 61.23 61.49 -0.50 5,432 42,628 -755 Hover/Click
May24 230830 61.44 62.01 60.74 60.99 -0.44 2,313 31,097 -45 Hover/Click
Jul24 230830 60.91 61.36 60.17 60.42 -0.40 1,490 27,256 -19 Hover/Click
Aug24 230830 60.13 60.43 59.46 59.65 -0.38 166 3,395 -5 Hover/Click
Sep24 230830 58.67 59.54 58.60 58.81 -0.34 160 2,346 -11 Hover/Click
Oct24 230830 57.76 58.61 57.72 57.91 -0.29 71 2,074 +4 Hover/Click
Total Volume and Open Interest 126,623 465,962 -5,148  
Canola(WCE) Weekly Monthly
Nov23 230830 811.7 819.0 808.1 809.2 -2.6 20,518 149,662 +2,020 Hover/Click
Jan24 230830 817.1 823.9 813.5 814.8 -3.6 4,703 88,186 -675 Hover/Click
Mar24 230830 819.6 826.2 815.4 816.7 -4.5 1,351 24,714 +395 Hover/Click
May24 230830 822.8 824.1 812.8 814.1 -5.5 315 10,843 +174 Hover/Click
Jul24 230830 814.9 814.9 807.8 808.7 -5.8 76 4,232 +23 Hover/Click
Nov24 230830 769.5 769.5 761.2 762.7 -8.0 51 3,509 +11 Hover/Click
Total Volume and Open Interest 27,014 281,208 +1,948  
Corn(CBOT) Weekly Monthly
Sep23 230830 469.00 474.75 460.25 461.75 -7.75 98,795 47,015 -34,820 Hover/Click
Dec23 230830 486.75 491.75 479.50 480.75 -6.00 177,417 682,661 -3,516 Hover/Click
Mar24 230830 501.75 506.75 495.25 497.00 -4.75 40,346 211,386 +4,954 Hover/Click
May24 230830 510.00 514.75 503.75 505.50 -4.50 13,443 76,092 +1,832 Hover/Click
Jul24 230830 513.50 517.50 507.75 509.25 -4.25 10,894 86,463 -591 Hover/Click
Sep24 230830 506.75 509.25 503.75 505.25 -1.00 2,011 34,211 +592 Hover/Click
Dec24 230830 507.75 511.50 507.00 510.00 +2.00 5,692 71,729 +647 Hover/Click
Mar25 230830 518.75 522.00 518.75 520.75 +2.25 41 2,355 +27 Hover/Click
May25 230830 526.00 526.50 526.00 526.00 +2.25 0 123 +0 Hover/Click
Jul25 230830 524.00 527.00 524.00 526.75 +2.00 1 251 +0 Hover/Click
Total Volume and Open Interest 348,684 1,214,917 -30,877  
Wheat(CBOT) Weekly Monthly
Sep23 230830 572.75 579.50 564.50 576.75 +7.00 27,766 9,405 -11,702 Hover/Click
Dec23 230830 602.75 610.75 599.50 607.00 +6.50 68,848 211,442 +5,751 Hover/Click
Mar24 230830 630.50 637.25 626.50 633.50 +5.75 18,162 68,629 +1,778 Hover/Click
May24 230830 647.00 653.75 643.75 650.00 +4.25 9,507 30,261 +2,024 Hover/Click
Jul24 230830 657.25 663.25 654.75 659.00 +2.50 4,632 25,308 +300 Hover/Click
Sep24 230830 668.75 675.25 667.75 671.00 +2.00 1,715 3,940 +108 Hover/Click
Total Volume and Open Interest 131,765 357,990 -1,706  
Wheat(KCBT) Weekly Monthly
Sep23 230830 715.00 722.50 706.25 719.25 +4.75 8,481 3,202 -3,737 Hover/Click
Dec23 230830 729.50 733.50 721.25 731.75 +2.50 26,005 112,615 +2,330 Hover/Click
Mar24 230830 738.00 741.25 729.75 738.50 +0.25 9,365 41,959 +878 Hover/Click
May24 230830 743.25 745.50 734.50 742.50 -0.50 4,661 17,438 +1,193 Hover/Click
Jul24 230830 734.00 735.25 725.25 732.00 -0.50 1,623 8,308 +449 Hover/Click
Sep24 230830 737.00 740.00 732.25 737.75 -0.75 443 1,284 +41 Hover/Click
Dec24 230830 748.00 749.50 744.00 748.00 -1.25 131 1,064 +25 Hover/Click
Total Volume and Open Interest 50,711 186,042 +1,179  
Wheat(MGE) Weekly Monthly
Sep23 230830 755.00 758.50 747.00 748.75 -7.00 3,722 1,919 -2,528 Hover/Click
Dec23 230830 785.75 787.00 779.00 779.50 -6.25 9,170 36,518 +3,280 Hover/Click
Mar24 230830 802.00 803.25 796.75 797.50 -5.25 1,854 12,420 +493 Hover/Click
May24 230830 813.00 813.00 806.25 806.75 -5.25 840 1,755 +160 Hover/Click
Jul24 230830 817.00 817.00 811.25 812.50 -5.50 113 791 +14 Hover/Click
Sep24 230830 805.00 808.00 800.00 802.75 -3.75 44 485 +13 Hover/Click
Total Volume and Open Interest 15,743 54,051 +1,432  
Oats(CBOT) Weekly Monthly
Sep23 230830 491.25 496.25 474.75 474.75 -16.25 165 510 -26 Hover/Click
Dec23 230830 517.50 522.50 500.00 500.25 -16.50 694 3,312 +147 Hover/Click
Mar24 230830 530.25 532.25 510.75 510.75 -15.50 65 419 -5 Hover/Click
May24 230830 516.25 516.25 516.25 516.25 -5.00 0 83 +0 Hover/Click
Total Volume and Open Interest 924 4,390 +116  
Rough Rice(CBOT) Weekly Monthly
Sep23 230830 16.45 16.83 16.40 16.70 +0.16 554 522 -343 Hover/Click
Nov23 230830 16.51 16.88 16.48 16.69 +0.01 1,244 9,077 +602 Hover/Click
Jan24 230830 16.79 17.01 16.75 16.86 -0.01 160 514 +95 Hover/Click
Mar24 230830 17.05 17.16 16.92 16.99 -0.11 21 339 +4 Hover/Click
Total Volume and Open Interest 2,049 10,627 +428  
Live Cattle(CME) Weekly Monthly
Aug23 230830 180.500 180.650 178.685 178.800 -2.200 1,013 1,070 -670 Hover/Click
Oct23 230830 180.735 181.300 179.750 180.050 -1.435 22,444 128,309 -1,040 Hover/Click
Dec23 230830 185.200 185.535 183.850 184.235 -1.645 14,465 84,432 +1,345 Hover/Click
Feb24 230830 189.080 189.450 187.985 188.350 -1.435 9,474 39,824 -491 Hover/Click
Apr24 230830 192.580 192.935 191.650 191.950 -1.350 5,131 31,356 +878 Hover/Click
Jun24 230830 186.800 187.130 185.850 186.100 -1.400 2,080 19,409 +280 Hover/Click
Total Volume and Open Interest 55,153 313,610 +506  
Feeder Cattle(CME) Weekly Monthly
Aug23 230830 250.535 250.535 249.685 250.050 -0.650 1,011 3,782 -316 Hover/Click
Sep23 230830 253.685 253.785 251.630 252.630 -1.405 2,688 9,787 -409 Hover/Click
Oct23 230830 256.350 256.550 254.500 255.235 -1.515 6,331 21,962 +395 Hover/Click
Nov23 230830 257.550 258.000 256.100 256.730 -1.400 2,775 10,172 +461 Hover/Click
Jan24 230830 256.500 256.880 255.150 255.750 -1.350 940 8,103 +234 Hover/Click
Mar24 230830 257.900 258.050 256.380 257.050 -1.135 319 2,771 +29 Hover/Click
Apr24 230830 260.880 261.025 259.480 260.050 -1.250 197 1,492 +36 Hover/Click
Total Volume and Open Interest 14,411 60,006 +501  
Lean Hogs(CME) Weekly Monthly
Oct23 230830 80.080 83.830 79.530 83.600 +2.870 21,266 79,447 -2,739 Hover/Click
Dec23 230830 72.350 75.250 71.550 75.100 +2.270 10,512 61,007 +198 Hover/Click
Feb24 230830 76.600 79.200 75.830 79.100 +2.100 4,150 31,123 -400 Hover/Click
Apr24 230830 81.900 84.130 81.150 84.080 +1.830 1,918 18,848 +305 Hover/Click
May24 230830 86.300 88.380 85.680 88.380 +1.830 23 859 +6  
Jun24 230830 93.700 95.150 92.680 95.050 +1.350 1,335 8,433 -245 Hover/Click
Jul24 230830 94.150 95.530 93.200 95.480 +1.330 101 1,829 -4 Hover/Click
Aug24 230830 92.730 94.730 92.580 94.600 +1.150 74 893 +13 Hover/Click
Total Volume and Open Interest 39,432 203,621 -2,868  
Class III Milk(CME) Weekly Monthly
Sep23 230830 19.04 19.14 18.71 18.87 -0.17 587 4,463 +8 Hover/Click
Oct23 230830 18.92 19.10 18.74 18.95 +0.03 478 4,045 +148 Hover/Click
Nov23 230830 18.51 18.72 18.45 18.54 -0.02 191 2,147 +118 Hover/Click
Dec23 230830 18.46 18.60 18.40 18.52 +0.08 39 1,675 +3 Hover/Click
Jan24 230830 18.42 18.45 18.23 18.40 -0.01 15 828 -4 Hover/Click
Feb24 230830 18.40 18.42 18.23 18.39 unch 7 753 +0 Hover/Click
Mar24 230830 18.42 18.43 18.31 18.41 unch 21 568 -2 Hover/Click
Apr24 230830 18.43 18.43 18.27 18.38 -0.03 4 390 +0 Hover/Click
May24 230830 18.30 18.38 18.30 18.38 +0.03 9 358 +0 Hover/Click
Jun24 230830 18.33 18.44 18.33 18.43 +0.08 20 443 +19 Hover/Click
Jul24 230830 18.45 18.52 18.45 18.52 unch 0 209 +0 Hover/Click
Aug24 230830 18.48 18.52 18.48 18.52 +0.02 0 255 +0 Hover/Click
Sep24 230830 18.52 18.65 18.52 18.65 +0.05 0 283 +0 Hover/Click
Total Volume and Open Interest 1,371 16,792 -4,666  
Cocoa(ICE) Weekly Monthly
Sep23 230830 3576 3606 3576 3606 +51 5 617 +2 Hover/Click
Dec23 230830 3586 3641 3556 3639 +51 34,123 153,555 +1,386 Hover/Click
Mar24 230830 3600 3650 3572 3648 +49 15,305 76,400 +2,025 Hover/Click
May24 230830 3587 3639 3564 3637 +51 5,476 26,764 +578 Hover/Click
Jul24 230830 3574 3628 3554 3625 +52 2,929 20,779 +764 Hover/Click
Sep24 230830 3532 3596 3524 3594 +53 731 6,965 +330 Hover/Click
Dec24 230830 3484 3551 3484 3549 +54 178 2,395 +1 Hover/Click
Total Volume and Open Interest 58,887 288,077 +5,123  
Coffee "C"(ICE) Weekly Monthly
Sep23 230830 150.00 153.70 150.00 153.35 +2.00 41 998 -12 Hover/Click
Dec23 230830 153.50 155.95 153.30 155.35 +2.25 12,400 117,962 -155 Hover/Click
Mar24 230830 154.70 156.85 154.50 156.35 +2.15 3,812 34,294 +42 Hover/Click
May24 230830 155.50 157.70 155.40 157.25 +2.10 2,216 20,160 +278 Hover/Click
Jul24 230830 155.95 158.25 155.95 157.80 +2.05 620 5,467 -43 Hover/Click
Sep24 230830 156.50 158.75 156.50 158.35 +2.10 207 4,468 +8 Hover/Click
Total Volume and Open Interest 19,452 193,105 +195  
Orange Juice(ICE) Weekly Monthly
Sep23 230830 329.70 334.30 327.05 334.30 +10.00 328 455 -255 Hover/Click
Nov23 230830 321.50 329.20 321.10 329.20 +10.00 503 7,877 +130 Hover/Click
Jan24 230830 310.00 316.55 309.40 316.55 +9.85 32 644 +7 Hover/Click
Mar24 230830 300.25 306.95 300.20 306.95 +9.85 0 155 +0 Hover/Click
May24 230830 300.45 300.45 300.45 300.45 +9.50 0 26 +0 Hover/Click
Jul24 230830 285.00 290.00 285.00 288.70 +8.65       Hover/Click
Total Volume and Open Interest 863 9,157 -118  
Sugar #11(ICE) Weekly Monthly
Oct23 230830 25.39 25.90 25.23 25.34 -0.11 68,778 360,299 -5,733 Hover/Click
Mar24 230830 25.72 26.21 25.58 25.68 -0.08 47,333 260,576 +2,159 Hover/Click
May24 230830 24.35 24.76 24.19 24.27 -0.08 17,044 113,139 +411 Hover/Click
Jul24 230830 23.18 23.52 23.03 23.10 -0.07 11,837 98,248 +1,124 Hover/Click
Oct24 230830 22.63 22.93 22.51 22.58 -0.03 5,890 56,182 -469 Hover/Click
Mar25 230830 22.41 22.63 22.30 22.34 -0.02 2,840 28,123 +688 Hover/Click
May25 230830 20.77 20.95 20.72 20.72 -0.05 548 8,623 +49 Hover/Click
Jul25 230830 19.80 19.93 19.73 19.73 -0.08 420 7,918 +55 Hover/Click
Oct25 230830 19.33 19.49 19.33 19.34 -0.09 223 6,138 +45 Hover/Click
Total Volume and Open Interest 154,992 944,052 -1,675  
London Cocoa(LCE) Weekly Monthly
Sep23 230830 2870 2915 2850 2913 +43 3,848 36,228 -1,277 Hover/Click
Dec23 230830 2886 2929 2865 2927 +41 14,201 85,232 +951 Hover/Click
Mar24 230830 2841 2881 2820 2879 +39 9,411 111,806 -576 Hover/Click
May24 230830 2783 2816 2764 2814 +32 6,563 33,938 +423 Hover/Click
Jul24 230830 2725 2752 2703 2749 +26 3,237 28,622 +1,117 Hover/Click
Sep24 230830 2693 2730 2685 2727 +27 1,396 12,693 +251 Hover/Click
Dec24 230830 2657 2690 2655 2690 +26 326 7,236 +259 Hover/Click
Total Volume and Open Interest 38,995 317,960 +1,151  
London Sugar(LCE) Weekly Monthly
Oct23 230830 727.50 740.20 724.60 730.00 +5.10 8,666 28,760 -1,097 Hover/Click
Dec23 230830 714.80 724.60 711.50 713.50 +0.10 8,839 31,363 +1,660 Hover/Click
Mar24 230830 703.20 713.80 702.00 703.10 +0.20 4,868 17,920 +712 Hover/Click
May24 230830 684.10 693.30 681.90 683.00 -0.90 2,265 11,705 +510 Hover/Click
Aug24 230830 653.00 662.00 651.40 652.30 -1.70 805 3,714 +16 Hover/Click
Total Volume and Open Interest 25,994 98,536 +1,915  
Cotton(ICE) Weekly Monthly
Oct23 230830 87.84 88.30 87.18 88.28 +1.19 2 99 +1 Hover/Click
Dec23 230830 86.86 88.18 86.86 87.88 +0.99 12,416 125,262 +733 Hover/Click
Mar24 230830 86.96 87.99 86.95 87.74 +0.94 3,246 44,568 -365 Hover/Click
May24 230830 86.95 87.87 86.90 87.68 +0.95 1,259 12,736 +369 Hover/Click
Jul24 230830 86.26 87.00 86.24 86.84 +0.79 677 8,504 +190 Hover/Click
Oct24 230830 81.67 81.67 81.67 81.67 +0.35       Hover/Click
Total Volume and Open Interest 18,173 207,010 +950  
Crude Oil(NYM) Weekly Monthly
Oct23 230830 81.29 82.05 80.88 81.63 +0.47 284,168 320,989 -1,385 Hover/Click
Nov23 230830 80.78 81.54 80.43 81.12 +0.44 88,145 205,391 +3,712 Hover/Click
Dec23 230830 80.23 81.00 79.94 80.57 +0.40 87,819 227,597 -116 Hover/Click
Jan24 230830 79.75 80.48 79.44 80.02 +0.35 24,311 97,699 +2,509 Hover/Click
Feb24 230830 79.40 79.95 78.98 79.48 +0.29 10,621 58,684 -886 Hover/Click
Mar24 230830 78.82 79.45 78.51 79.00 +0.27 16,165 67,577 -433 Hover/Click
Apr24 230830 78.52 78.96 78.12 78.54 +0.23 4,046 37,671 +580 Hover/Click
May24 230830 78.14 78.39 77.70 78.09 +0.20 2,514 26,453 +626 Hover/Click
Jun24 230830 77.50 78.11 77.23 77.68 +0.20 27,127 139,621 +484 Hover/Click
Jul24 230830 77.23 77.63 76.84 77.23 +0.16 1,294 27,739 +171 Hover/Click
Aug24 230830 76.83 77.18 76.39 76.80 +0.15 771 20,472 +259 Hover/Click
Sep24 230830 76.36 76.81 76.12 76.38 +0.13 3,047 44,607 +205 Hover/Click
Oct24 230830 75.64 75.98 75.64 75.97 +0.11 1,229 21,618 -63 Hover/Click
Nov24 230830 75.30 75.59 75.30 75.59 +0.11 902 21,687 -44 Hover/Click
Dec24 230830 75.08 75.62 74.84 75.22 +0.10 29,215 122,442 -53 Hover/Click
Jan25 230830 74.81 75.05 74.56 74.81 +0.09 265 16,045 +91 Hover/Click
Total Volume and Open Interest 599,161 1,658,521 +8,348  
e-miNY Crude Oil(NYM)
Oct23 230830 81.300 82.050 80.900 81.625 +0.475 7,491 2,001 +70  
Nov23 230830 80.875 81.525 80.450 81.125 +0.450 561 253 -1  
Dec23 230830 80.350 81.000 79.950 80.575 +0.400 79 447 +8  
Jan24 230830 79.850 80.425 79.475 80.025 +0.350 9 74 +0  
Feb24 230830 79.550 79.775 78.975 79.500 +0.300 5 19 +0  
Mar24 230830 78.600 79.325 78.525 79.000 +0.250 3 16 +2  
Apr24 230830 78.700 78.850 78.100 78.550 +0.250 0 13 +0  
May24 230830 78.000 78.175 77.900 78.100 +0.200 9 5 +3  
Jun24 230830 77.650 77.800 77.600 77.675 +0.175 9 30 +0  
Jul24 230830 77.225 77.225 77.225 77.225 +0.150 2 15 -1  
Total Volume and Open Interest 8,171 2,948 +82  
NY Harbor ULSD(NYM) Weekly Monthly
Sep23 230830 320.37 321.75 309.25 309.62 -11.33 14,513 14,496 -4,664 Hover/Click
Oct23 230830 316.19 318.06 305.88 306.58 -10.67 54,798 82,468 +761 Hover/Click
Nov23 230830 307.52 309.13 299.04 299.67 -8.41 32,144 49,002 +2,901 Hover/Click
Dec23 230830 296.37 297.54 289.43 290.33 -5.94 21,913 48,872 +168 Hover/Click
Jan24 230830 289.61 290.39 283.84 285.19 -4.03 9,601 28,199 +1,005 Hover/Click
Feb24 230830 283.53 285.82 279.95 281.44 -3.04 6,012 16,798 +628 Hover/Click
Mar24 230830 279.67 280.63 275.55 277.09 -2.23 3,835 18,296 +309 Hover/Click
Apr24 230830 274.14 274.94 270.65 272.01 -1.67 1,528 12,528 -311 Hover/Click
May24 230830 270.10 271.46 267.63 268.79 -1.37 592 4,766 -74 Hover/Click
Jun24 230830 268.20 269.18 265.46 266.42 -1.22 1,300 15,612 -38 Hover/Click
Jul24 230830 267.00 268.07 264.52 265.38 -1.16 141 2,913 -11 Hover/Click
Aug24 230830 266.04 267.11 263.71 264.49 -1.14 154 1,572 -22 Hover/Click
Sep24 230830 264.39 266.17 263.06 263.64 -1.15 172 6,780 +22 Hover/Click
Oct24 230830 264.00 264.00 262.55 262.55 -1.06 30 1,133 -6 Hover/Click
Total Volume and Open Interest 147,172 321,359 +638  
RBOB Gasoline(NYM) Weekly Monthly
Sep23 230830 278.03 282.19 277.77 280.92 +1.87 21,168 11,067 -5,086 Hover/Click
Oct23 230830 254.71 258.68 253.90 256.71 +1.06 66,539 115,665 +885 Hover/Click
Nov23 230830 246.11 249.13 245.19 247.45 +1.07 47,796 84,577 +5,236 Hover/Click
Dec23 230830 238.17 240.89 237.40 239.15 +1.05 23,353 64,127 +2,394 Hover/Click
Jan24 230830 234.33 236.38 233.60 235.03 +1.11 5,873 35,796 +349 Hover/Click
Feb24 230830 233.35 235.15 232.47 233.91 +1.18 2,787 13,435 +248 Hover/Click
Mar24 230830 234.01 235.80 233.38 234.61 +1.15 2,392 14,925 +149 Hover/Click
Apr24 230830 253.68 254.60 252.29 253.24 +0.96 839 9,312 +75 Hover/Click
May24 230830 251.95 253.99 251.77 252.73 +0.90 343 3,862 +21 Hover/Click
Jun24 230830 249.90 251.95 249.76 250.70 +0.87 644 10,043 -68 Hover/Click
Total Volume and Open Interest 173,273 371,845 +4,506  
e-miNY RBOB Gasoline(NYM)
Sep23 230830 280.92 280.92 280.92 280.92 +1.87 0 1 +0  
Oct23 230830 256.71 256.71 256.71 256.71 +1.06 0 2 +0  
Nov23 230830 247.45 247.45 247.45 247.45 +1.07        
Dec23 230830 239.15 239.15 239.15 239.15 +1.05        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Oct23 230830 2.680 2.813 2.647 2.796 +0.134 145,380 234,085 +7,809 Hover/Click
Nov23 230830 3.083 3.196 3.039 3.181 +0.119 60,786 210,179 +3,021 Hover/Click
Dec23 230830 3.514 3.636 3.479 3.613 +0.108 25,625 76,137 -186 Hover/Click
Jan24 230830 3.758 3.856 3.706 3.831 +0.082 40,349 93,709 +1,189 Hover/Click
Feb24 230830 3.677 3.775 3.628 3.753 +0.083 14,041 36,750 -279 Hover/Click
Mar24 230830 3.371 3.446 3.323 3.426 +0.062 19,710 87,154 +1,336 Hover/Click
Apr24 230830 3.086 3.150 3.046 3.135 +0.055 20,434 75,650 +1,287 Hover/Click
May24 230830 3.071 3.143 3.044 3.126 +0.049 6,640 41,927 -240 Hover/Click
Jun24 230830 3.158 3.248 3.153 3.226 +0.042 2,768 16,633 -593 Hover/Click
Jul24 230830 3.286 3.356 3.268 3.337 +0.037 3,088 19,788 -45 Hover/Click
Aug24 230830 3.318 3.389 3.304 3.372 +0.033 2,419 14,866 -476 Hover/Click
Sep24 230830 3.297 3.365 3.282 3.347 +0.030 3,708 17,726 -165 Hover/Click
Oct24 230830 3.384 3.450 3.366 3.430 +0.026 5,787 40,112 -46 Hover/Click
Nov24 230830 3.767 3.829 3.754 3.814 +0.026 827 13,752 +160 Hover/Click
Dec24 230830 4.200 4.264 4.200 4.251 +0.021 566 16,228 -74 Hover/Click
Jan25 230830 4.468 4.523 4.464 4.515 +0.020 2,661 39,687 +334 Hover/Click
Total Volume and Open Interest 359,641 1,163,485 +11,406  
Brent Crude Oil(ICE) Weekly Monthly
Oct23 230830 85.62 86.23 85.11 85.86 +0.37 115,357 124,719 -40,141 Hover/Click
Nov23 230830 85.04 85.68 84.59 85.24 +0.33 346,594 517,892 +10,949 Hover/Click
Dec23 230830 84.55 85.17 84.11 84.75 +0.31 214,712 406,786 +10,671 Hover/Click
Jan24 230830 84.08 84.67 83.65 84.26 +0.29 68,834 182,247 +7,639 Hover/Click
Feb24 230830 83.56 84.15 83.19 83.77 +0.26 32,718 114,312 -2,218 Hover/Click
Mar24 230830 83.12 83.70 82.75 83.30 +0.23 22,743 107,802 -1,681 Hover/Click
Apr24 230830 82.71 83.27 82.35 82.86 +0.20 6,101 41,550 +189 Hover/Click
May24 230830 82.37 82.86 81.98 82.45 +0.18 3,816 44,466 +360 Hover/Click
Jun24 230830 81.96 82.47 81.57 82.05 +0.16 22,574 122,358 -794 Hover/Click
Jul24 230830 81.67 82.06 81.20 81.66 +0.15 1,886 30,111 +22 Hover/Click
Aug24 230830 81.33 81.55 80.88 81.27 +0.14 726 24,227 +26 Hover/Click
Sep24 230830 80.80 81.27 80.50 80.88 +0.12 2,486 34,323 -310 Hover/Click
Oct24 230830 80.47 80.52 80.47 80.52 +0.11 806 19,990 +183 Hover/Click
Nov24 230830 80.00 80.50 79.90 80.14 +0.09 897 16,707 +116 Hover/Click
Total Volume and Open Interest 901,455 2,190,636 -8,386  
Gas Oil(ICE) Weekly Monthly
Sep23 230830 932.00 937.50 893.00 895.00 -35.50 38,410 110,115 -2,197 Hover/Click
Oct23 230830 914.25 920.25 880.00 881.50 -31.25 74,866 147,768 -2,076 Hover/Click
Nov23 230830 881.00 886.75 854.00 855.25 -24.25 41,010 73,643 +303 Hover/Click
Dec23 230830 845.75 851.25 826.25 827.50 -17.00 43,910 114,151 +921 Hover/Click
Jan24 230830 828.75 833.50 812.50 813.50 -13.75 12,305 35,203 -648 Hover/Click
Feb24 230830 820.75 822.50 803.50 804.25 -12.25 6,303 37,018 +302 Hover/Click
Mar24 230830 811.50 811.75 794.75 795.50 -10.75 5,909 39,418 +235 Hover/Click
Apr24 230830 801.00 801.25 786.25 787.00 -9.00 1,134 19,307 +71 Hover/Click
May24 230830 793.50 793.50 780.75 781.25 -7.50 918 14,368 +217 Hover/Click
Jun24 230830 786.25 787.25 775.75 776.25 -6.50 4,508 37,003 +258 Hover/Click
Total Volume and Open Interest 233,552 713,556 -2,244  
WTI Crude Oil(ICE) Weekly Monthly
Oct23 230830 81.37 82.04 80.89 81.63 +0.47 39,662 77,801 -3,771 Hover/Click
Nov23 230830 80.90 81.54 80.45 81.12 +0.44 49,821 67,258 -126 Hover/Click
Dec23 230830 80.36 80.91 79.96 80.57 +0.40 48,433 114,894 +443 Hover/Click
Jan24 230830 79.67 80.38 79.50 80.02 +0.35 20,452 27,353 -24 Hover/Click
Feb24 230830 79.63 79.86 79.00 79.49 +0.30 9,410 15,698 -712 Hover/Click
Mar24 230830 79.24 79.38 78.77 79.00 +0.26 4,258 19,925 -99 Hover/Click
Apr24 230830 78.48 78.54 78.48 78.54 +0.23 340 7,838 +22 Hover/Click
May24 230830 78.09 78.09 78.09 78.09 +0.20 151 8,169 -39 Hover/Click
Jun24 230830 77.78 77.78 77.64 77.68 +0.19 3,900 49,067 -319 Hover/Click
Jul24 230830 77.34 77.34 77.23 77.23 +0.16 84 10,899 +36 Hover/Click
Aug24 230830 76.80 76.80 76.80 76.80 +0.15 24 9,812 +5 Hover/Click
Sep24 230830 76.50 76.50 76.38 76.38 +0.13 209 18,040 -98 Hover/Click
Oct24 230830 75.97 75.97 75.97 75.97 +0.11 1 6,704 +0 Hover/Click
Nov24 230830 75.59 75.59 75.59 75.59 +0.11 0 7,773 +0 Hover/Click
Dec24 230830 75.33 75.35 75.22 75.22 +0.10 3,962 56,218 +348 Hover/Click
Jan25 230830 74.81 74.81 74.81 74.81 +0.09 500 7,863 +500 Hover/Click
Total Volume and Open Interest 188,181 576,100 +1,930  
US Dollar Index(ICE) Weekly Monthly
Sep23 230830 103.480 103.635 102.855 103.092 -0.378 18,400 34,743 -554 Hover/Click
Dec23 230830 103.130 103.270 102.550 102.755 -0.375 269 1,975 +63 Hover/Click
Mar24 230830 102.335 102.335 102.335 102.335 -0.375 3 13 +3 Hover/Click
Total Volume and Open Interest 18,672 36,732 -488  
Australian Dollar(CME) Weekly Monthly
Sep23 230830 64.84 65.27 64.53 64.86 +0.06 101,088 219,102 +2,084 Hover/Click
Dec23 230830 65.07 65.47 64.78 65.08 +0.07 895 3,872 +30 Hover/Click
Mar24 230830 65.35 65.47 65.04 65.29 +0.07 3 176 -1 Hover/Click
Total Volume and Open Interest 102,167 223,489 +2,121  
British Pound(CME) Weekly Monthly
Sep23 230830 126.45 127.48 126.20 127.18 +0.84 103,717 213,069 -4,143 Hover/Click
Dec23 230830 126.40 127.45 126.21 127.17 +0.83 2,934 13,733 +632 Hover/Click
Mar24 230830 127.15 127.40 126.21 127.15 +0.83 0 181 +0 Hover/Click
Total Volume and Open Interest 106,879 228,616 -3,449  
Canadian Dollar(CME) Weekly Monthly
Sep23 230830 73.80 74.02 73.68 73.92 +0.18 77,402 170,353 +644 Hover/Click
Dec23 230830 73.88 74.11 73.78 74.02 +0.18 1,507 5,868 +734 Hover/Click
Mar24 230830 74.00 74.13 73.91 74.13 +0.19 6 431 +0 Hover/Click
Jun24 230830 74.00 74.26 73.96 74.18 +0.19 1 95 +1 Hover/Click
Total Volume and Open Interest 79,019 177,048 +1,316  
Japanese Yen(CME) Weekly Monthly
Sep23 230830 68.74 68.91 68.44 68.61 -0.18 208,361 239,248 -3,247 Hover/Click
Dec23 230830 69.78 69.92 69.46 69.63 -0.17 2,751 5,616 +702 Hover/Click
Mar24 230830 70.80 70.80 70.56 70.71 -0.17 1 103 +1 Hover/Click
Total Volume and Open Interest 211,618 245,452 -2,496  
Swiss Franc(CME) Weekly Monthly
Sep23 230830 114.06 114.59 113.82 114.08 +0.03 18,289 42,046 +200 Hover/Click
Dec23 230830 115.13 115.70 114.94 115.20 +0.02 30 894 +12 Hover/Click
Mar24 230830 116.40 116.89 116.20 116.40 +0.01 0 124 +0 Hover/Click
Total Volume and Open Interest 18,323 43,242 +216  
EuroFX(CME) Weekly Monthly
Sep23 230830 108.89 109.56 108.65 109.34 +0.52 239,560 722,816 -3,816 Hover/Click
Dec23 230830 109.38 110.03 109.14 109.81 +0.51 4,833 13,614 +965 Hover/Click
Mar24 230830 110.02 110.40 109.70 110.36 +0.49 1,113 2,867 +1,005 Hover/Click
Total Volume and Open Interest 248,150 748,127 -1,440  
Mexican Peso(CME) Weekly Monthly
Sep23 230830 593.50 596.00 593.25 595.50 +1.88 44,045 233,567 +1,312 Hover/Click
Dec23 230830 583.75 586.13 583.75 585.75 +1.88 138 5,188 +19 Hover/Click
Total Volume and Open Interest 44,193 238,767 +1,322  
Brazilian Real(CME) Weekly Monthly
Sep23 230830 205.75 206.40 203.65 205.60 -0.25 23,821 23,843 -9,096 Hover/Click
Oct23 230830 205.25 205.55 202.85 204.75 -0.20 14,599 28,726 +7,728  
Nov23 230830 204.30 204.45 203.10 203.75 -0.25 3 13 +3  
Dec23 230830 202.95 202.95 202.95 202.95 -0.30 0 578 +0 Hover/Click
Total Volume and Open Interest 38,423 53,160 -1,365  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230830 121~050 121~190 120~190 121~040 +0~010 441,348 50,291 -137,385 Hover/Click
Dec23 230830 121~080 121~230 120~230 121~080 +0~010 450,550 1,289,070 +75,925 Hover/Click
Mar24 230830 122~060 122~060 121~240 121~270 +0~010 0 3 +0 Hover/Click
Total Volume and Open Interest 891,898 1,339,364 -61,460  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230830 110~110 110~195 110~020 110~115 +0~010 1,810,947 189,819 -500,849 Hover/Click
Dec23 230830 110~265 111~035 110~180 110~270 +0~010 2,161,016 4,635,414 +410,205 Hover/Click
Mar24 230830 111~140 111~140 111~110 111~140 +0~010 0 11 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230830 106~082 106~146 106~026 106~092 +0~012 1,964,544 214,929 -553,630 Hover/Click
Dec23 230830 106~246 106~316 106~190 106~256 +0~012 2,142,269 5,166,808 +461,227 Hover/Click
Mar24 230830 107~176 107~176 107~176 107~176 +0~012       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230830 101~127 101~163 101~111 101~141 +0~007 1,049,900 166,325 -375,695 Hover/Click
Dec23 230830 101~267 101~305 101~245 101~280 +0~005 1,252,030 3,591,846 +303,688 Hover/Click
Mar24 230830 102~145 102~145 102~145 102~145 +0~005 0 2 +0 Hover/Click
Total Volume and Open Interest 2,301,930 3,758,173 -72,007  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230830 94.573 94.588 94.565 94.577 +0.010 393,028 1,073,663 +3,792  
Dec23 230830 94.565 94.600 94.550 94.575 +0.010 504,930 1,289,645 +2,890  
Mar24 230830 94.745 94.805 94.715 94.770 +0.020 435,213 977,049 +1,991  
Jun24 230830 95.050 95.125 95.000 95.080 +0.025 396,233 850,183 -4,710  
Sep24 230830 95.430 95.505 95.370 95.455 +0.020 303,506 788,949 +10,978  
Dec24 230830 95.790 95.865 95.730 95.805 +0.010 406,192 823,464 +22,548  
Mar25 230830 96.075 96.140 96.015 96.080 +0.005 273,138 517,636 +1,124  
Jun25 230830 96.250 96.310 96.190 96.255 +0.010 285,464 608,087 -2,308  
Sep25 230830 96.335 96.390 96.280 96.340 +0.010 179,644 488,080 -1,517  
Dec25 230830 96.365 96.420 96.310 96.375 +0.010 182,408 424,859 -11,372  
Mar26 230830 96.385 96.440 96.335 96.400 +0.015 112,088 290,197 +7,601  
Jun26 230830 96.400 96.450 96.355 96.420 +0.020 85,924 229,657 -1,203  
Sep26 230830 96.415 96.465 96.370 96.430 +0.015 42,528 161,207 +1,586  
Dec26 230830 96.420 96.465 96.375 96.435 +0.015 47,437 186,247 -391  
Mar27 230830 96.415 96.460 96.375 96.430 +0.015 33,788 124,741 -99  
Jun27 230830 96.405 96.445 96.365 96.420 +0.015 33,280 135,457 +1,262  
Sep27 230830 96.390 96.425 96.350 96.400 +0.010 31,539 102,133 +1,055  
Dec27 230830 96.370 96.400 96.325 96.375 +0.010 46,203 146,922 -2,057  
Total Volume and Open Interest 197,458 1,594,285 +1,594,285  
Ultra T-Bond(CBOT)
Sep23 230830 127~09 127~22 126~18 127~13 +0~03 408,671 54,906 -159,950  
Dec23 230830 128~27 129~06 128~00 128~29 +0~04 380,219 1,495,357 +49,449  
Mar24 230830 130~03 130~03 130~03 130~03 +0~04        
Total Volume and Open Interest 788,890 1,550,263 -110,501  
Ultra 10-Yr T-Note(CBOT)
Sep23 230830 115~090 115~180 114~290 115~100 +0~020 684,181 122,317 -278,063  
Dec23 230830 115~260 116~050 115~145 115~275 +0~015 663,625 1,730,427 +137,754  
Mar24 230830 115~205 115~205 115~205 115~205 +0~015        
Total Volume and Open Interest 1,347,806 1,852,744 -140,309  
30 Day Federal Funds(CBOT)
Aug23 230830 94.670 94.673 94.670 94.670 unch 1,699 378,093 -579  
Sep23 230830 94.660 94.665 94.658 94.662 +0.005 33,143 117,795 +5,306  
Oct23 230830 94.640 94.650 94.635 94.645 +0.010 132,658 423,150 -9,198  
Nov23 230830 94.550 94.565 94.540 94.550 +0.005 157,860 251,501 -14,492  
Dec23 230830 94.550 94.575 94.545 94.555 +0.005 44,501 94,439 +8,619  
Jan24 230830 94.565 94.585 94.550 94.570 +0.010 61,842 144,789 +2,343  
Total Volume and Open Interest 516,512 1,688,925 -1,048  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230830 146.74 146.95 146.68 146.80 +0.03 726 16,207 -206 Hover/Click
Dec23 230830 146.05 146.23 146.00 146.07 +0.05 18 140 +12 Hover/Click
Mar24 230830 146.07 146.07 146.07 146.07 +0.05       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Sep23 230830 133.62 133.62 131.26 132.38 -0.22 98,212 230,593 +16,911  
Dec23 230830 132.60 132.68 131.28 132.36 -0.20 10,404 30,644 +8,629  
Mar24 230830 131.76 131.76 131.76 131.76 -0.86 0 5 +0  
Total Volume and Open Interest 108,616 261,242 +25,540  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230830 132.48 132.56 131.78 132.33 -0.18 710,935 1,226,351 +102,103 Hover/Click
Dec23 230830 131.96 132.01 131.24 131.78 -0.19 35,454 70,456 +23,904 Hover/Click
Mar24 230830 131.66 131.66 131.66 131.66 -0.56 2 4 +2 Hover/Click
Total Volume and Open Interest 746,391 1,296,811 +126,009  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230830 115.66 115.70 115.36 115.67 -0.07 681,018 1,348,572 +100,313 Hover/Click
Dec23 230830 117.00 117.00 116.66 116.97 -0.08 74,446 84,846 +39,932 Hover/Click
Mar24 230830 116.29 116.29 116.29 116.29 -0.27 0 1 +0 Hover/Click
Total Volume and Open Interest 755,464 1,433,419 +140,245  
Euro-Schatz(EUREX)
Sep23 230830 104.93 104.97 104.82 104.96 -0.01 548,186 1,899,221 +95,826  
Dec23 230830 105.29 105.31 105.16 105.29 -0.03 90,962 144,618 +75,379  
Mar24 230830 105.63 105.63 105.63 105.63 -0.02        
Total Volume and Open Interest 639,148 2,043,839 +171,205  
3-Mth Euribor(EUREX)
Sep23 230830 96.135 96.135 96.135 96.135 -0.015 0 69 +0  
Dec23 230830 96.075 96.075 96.075 96.075 -0.015 0 19 +0  
Mar24 230830 96.150 96.150 96.150 96.150 -0.005 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230830 94~09 94~28 94~03 94~22 +0~09 142,311 28,453 -60,404 Hover/Click
Dec23 230830 94~16 95~03 94~11 94~27 +0~06 202,604 503,382 +34,558 Hover/Click
Total Volume and Open Interest 349,001 531,850 -25,846  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep23 230830 96.145 96.155 96.095 96.135 -0.015 161,067 602,040 +8,857  
Dec23 230830 96.085 96.090 96.030 96.075 -0.015 148,408 594,162 +10,463  
Mar24 230830 96.150 96.160 96.085 96.150 -0.005 110,624 511,718 +3,152  
Total Volume and Open Interest 935,129 3,836,741 +56,949  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230830 95.83 95.86 95.82 95.85 +0.01 11,543 210,097 -3,832  
Dec23 230830 95.70 95.75 95.68 95.73 +0.03 25,248 242,660 -120  
Mar24 230830 95.64 95.70 95.62 95.69 +0.04 9,922 151,171 -2,109  
Jun24 230830 95.65 95.72 95.62 95.70 +0.05 9,892 139,993 -143  
Sep24 230830 95.73 95.80 95.71 95.78 +0.05 9,638 97,091 -1,817  
Dec24 230830 95.84 95.93 95.83 95.90 +0.05 5,946 68,609 -287  
Mar25 230830 95.95 96.05 95.93 96.00 +0.05 8,053 46,838 -1,326  
Jun25 230830 96.04 96.14 96.02 96.09 +0.05 8,851 33,252 +181  
Sep25 230830 96.11 96.19 96.11 96.16 +0.05 929 2,861 +822  
Dec25 230830 96.21 96.21 96.20 96.20 +0.06 0 1,065 +0  
Total Volume and Open Interest 90,027 994,716 -8,631  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230830 95.91 95.98 95.87 95.94 +0.03 75,255 1,018,672 -2,124  
Dec23 230830 95.87 95.96 95.87 95.93 +0.03 87 203 +76  
Total Volume and Open Interest 75,342 1,018,875 -2,048  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230830 96.18 96.27 96.14 96.22 +0.04 97,933 769,482 +4,812  
Dec23 230830 96.27 96.27 96.24 96.24 +0.04 201 202 +201  
Total Volume and Open Interest 98,134 769,684 +5,013  
Gold(CMX) Weekly Monthly
Oct23 230830 1947.8 1958.0 1943.8 1954.0 +7.9 7,519 28,791 -958 Hover/Click
Dec23 230830 1966.0 1977.1 1962.8 1973.0 +7.9 174,220 378,907 +9,869 Hover/Click
Feb24 230830 1984.7 1997.1 1983.1 1993.4 +8.0 2,019 17,086 +372 Hover/Click
Apr24 230830 2003.6 2016.4 2002.5 2012.6 +8.1 267 7,787 +4 Hover/Click
Jun24 230830 2023.7 2035.8 2021.8 2032.2 +8.1 287 3,207 +36 Hover/Click
Aug24 230830 2051.5 2051.5 2050.4 2050.4 +8.1 40 1,492 +14 Hover/Click
Oct24 230830 2067.4 2067.4 2067.4 2067.4 +7.8 20 111 +1 Hover/Click
Dec24 230830 2078.0 2085.6 2078.0 2084.4 +7.2 10 817 +7 Hover/Click
Feb25 230830 2101.3 2101.3 2101.3 2101.3 +7.2 0 7 +0 Hover/Click
Apr25 230830 2116.5 2116.5 2116.5 2116.5 +7.2 0 6 +0 Hover/Click
Jun25 230830 2132.4 2132.4 2132.4 2132.4 +7.2 0 477 +0 Hover/Click
Total Volume and Open Interest 186,056 442,652 +9,121  
Silver(CMX) Weekly Monthly
Sep23 230830 2478.0 2506.0 2457.0 2473.4 -5.4 52,924 6,147 -8,162 Hover/Click
Dec23 230830 2513.5 2542.5 2492.0 2510.4 -3.5 51,638 117,740 +9,501 Hover/Click
Mar24 230830 2549.0 2578.0 2528.5 2546.5 -3.5 773 6,640 -44 Hover/Click
May24 230830 2571.0 2595.0 2560.5 2571.6 -3.5 115 2,314 +40 Hover/Click
Jul24 230830 2602.5 2617.5 2587.5 2595.5 -3.5 1 557 +0 Hover/Click
Sep24 230830 2620.0 2630.5 2620.0 2620.1 -3.5 0 182 +0 Hover/Click
Dec24 230830 2654.0 2654.0 2650.0 2650.7 -3.5 0 91 +0 Hover/Click
Total Volume and Open Interest 106,407 134,993 +1,486  
Platinum(NYMEX) Weekly Monthly
Oct23 230830 987.3 993.3 978.5 983.3 -2.8 32,505 65,174 -2,556 Hover/Click
Jan24 230830 993.0 999.0 985.9 990.2 -2.2 2,429 9,732 +498 Hover/Click
Apr24 230830 995.9 1004.2 991.6 995.5 -1.7 237 645 +25 Hover/Click
Jul24 230830 999.1 1001.4 999.1 1001.4 -1.7 8 41 +1 Hover/Click
Total Volume and Open Interest 35,181 75,619 -2,033  
Palladium(NYMEX) Weekly Monthly
Sep23 230830 1236.50 1241.00 1203.00 1216.90 -26.80 2,836 437 -1,734 Hover/Click
Dec23 230830 1253.50 1257.00 1228.00 1229.00 -28.20 5,112 16,266 +481 Hover/Click
Mar24 230830 1263.00 1263.00 1237.50 1238.80 -28.40 33 70 -3 Hover/Click
Total Volume and Open Interest 8,013 16,810 -1,246  
Copper(CMX) Weekly Monthly
Sep23 230830 379.25 379.50 376.35 378.50 -0.95 29,529 7,110 -7,557 Hover/Click
Dec23 230830 383.95 385.05 381.20 384.40 +0.50 57,945 129,783 +5,414 Hover/Click
Mar24 230830 386.05 387.25 383.35 386.55 +0.60 5,151 33,077 +34 Hover/Click
May24 230830 385.70 388.55 385.15 387.85 +0.60 1,281 9,881 +124 Hover/Click
Jul24 230830 388.45 390.80 386.00 388.75 +0.55 496 1,141 -294 Hover/Click
Total Volume and Open Interest 97,115 190,422 -2,059  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230830 34900 35090 34849 34956 +69 141,831 94,690 +149 Hover/Click
Dec23 230830 35216 35417 35178 35283 +73 382 2,212 +45 Hover/Click
Mar24 230830 35550 35692 35550 35588 +65 8 56 +3 Hover/Click
Jun24 230830 35560 35615 35560 35560 +39 0 2 +0 Hover/Click
Total Volume and Open Interest 142,221 96,960 +197  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep23 230830 34909 35089 34848 34956 +69 74,955 20,907 -422 Hover/Click
Dec23 230830 35226 35416 35172 35283 +73 792 1,456 +206 Hover/Click
Mar24 230830 35498 35691 35498 35588 +65 3 21 +1 Hover/Click
Jun24 230830 35560 35618 35560 35560 +39 0 1 +0 Hover/Click
Total Volume and Open Interest 75,750 22,385 -215  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230830 4508.75 4530.75 4496.25 4524.25 +17.50 1,444,714 2,220,519 +25,196 Hover/Click
Dec23 230830 4558.00 4580.25 4546.25 4574.00 +17.50 9,851 39,947 +4,766 Hover/Click
Mar24 230830 4613.50 4632.75 4601.25 4627.50 +17.75 427 3,083 +146 Hover/Click
Jun24 230830 4665.00 4680.25 4665.00 4680.25 +17.75 151 1,380 +44 Hover/Click
Total Volume and Open Interest 1,455,146 2,267,572 +30,155  
e-Micro S&P 500(CME) Weekly Monthly
Sep23 230830 4508.25 4530.75 4496.50 4524.25 +17.50 850,386 234,934 +8,850 Hover/Click
Dec23 230830 4558.75 4580.50 4546.25 4574.00 +17.50 5,385 5,572 +326 Hover/Click
Mar24 230830 4611.25 4634.50 4602.25 4627.50 +17.75 78 402 +22 Hover/Click
Jun24 230830 4680.25 4680.25 4680.25 4680.25 +17.75 1 70 +1 Hover/Click
Total Volume and Open Interest 855,850 240,983 +9,199  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230830 15427.50 15522.75 15361.50 15501.25 +85.50 616,223 254,162 +1,816 Hover/Click
Dec23 230830 15615.00 15716.75 15555.00 15695.50 +87.00 3,500 11,111 +264 Hover/Click
Mar24 230830 15817.75 15919.50 15765.75 15901.25 +86.75 292 569 +8 Hover/Click
Total Volume and Open Interest 620,015 265,968 +2,088  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep23 230830 15424.25 15524.50 15361.25 15501.25 +85.50 1,019,044 155,658 +7,831 Hover/Click
Dec23 230830 15619.75 15720.00 15554.75 15695.50 +87.00 7,146 6,996 +201 Hover/Click
Mar24 230830 15831.75 15922.50 15765.00 15901.25 +86.75 250 338 +43 Hover/Click
Total Volume and Open Interest 1,026,445 163,040 +8,078  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230830 2644.50 2658.60 2637.40 2649.10 +5.80 9,559 38,160 +464 Hover/Click
Dec23 230830 2668.00 2678.10 2668.00 2668.00 +6.10 0 1 +0 Hover/Click
Mar24 230830 2687.70 2687.70 2687.70 2687.70 +6.50       Hover/Click
Total Volume and Open Interest 9,559 38,161 +464  
Volatility Index(CBOE)
Aug23 230816 16.25 16.60 15.95 16.28 +0.11 100,039 0 -60,667  
Sep23 230830 15.90 16.05 15.25 15.30 -0.60 81,786 181,322 +5,380  
Oct23 230830 17.15 17.27 16.65 16.70 -0.50 46,624 84,752 +3,789  
Nov23 230830 17.82 17.92 17.48 17.50 -0.35 12,724 37,529 +686  
Total Volume and Open Interest 158,729 384,844 +12,947  
S & P 600(CME)
Sep23 230830 1230.80 1233.40 1222.70 1230.80 +6.30 0 539 +0  
Dec23 230830 1244.00 1244.00 1244.00 1244.00 +5.80        
Total Volume and Open Interest 0 539 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230830 1898.90 1912.80 1889.60 1906.60 +7.80 165,301 506,557 -5,407 Hover/Click
Dec23 230830 1917.70 1931.80 1909.00 1925.90 +7.80 1,580 3,639 +265 Hover/Click
Mar24 230830 1938.00 1948.40 1933.80 1944.80 +7.90 4 40 +0 Hover/Click
Total Volume and Open Interest 166,885 510,236 -5,142  
e-Micro Russell 2000(CME) Weekly Monthly
Sep23 230830 1898.80 1913.30 1889.50 1906.60 +7.80 59,413 21,349 -1,102 Hover/Click
Dec23 230830 1918.00 1932.70 1909.60 1925.90 +7.80 740 874 +1 Hover/Click
Mar24 230830 1933.90 1948.70 1933.90 1944.80 +7.90 0 14 +0 Hover/Click
Total Volume and Open Interest 60,153 22,240 -1,101  
Nikkei 225(CME)
Sep23 230830 32455 32560 32200 32395 -30 6,266 17,671 +495  
Dec23 230830 32300 32415 32065 32255 -30 58 115 +7  
Total Volume and Open Interest 6,324 17,786 +502  
Nikkei 225(SGX) Weekly Monthly
Sep23 230830 32215 32565 32145 32285 +65 25,094 133,115 -391  
Dec23 230830 31995 32330 31925 32055 +65 1,293 11,167 +597  
Mar24 230830 31990 31990 31990 31990 +60 0 581 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Sep23 230830 32250 32565 32145 32280 +70 590,821 444,454 -19,534  
Dec23 230830 32020 32340 31920 32050 +70 35,183 31,178 +880  
Mar24 230830 31955 32260 31850 31980 +70 1,200 4,783 +60  
Total Volume and Open Interest 635,150 562,097 -14,592  
Nikkei 225(JPX)
Sep23 230830 32250 32570 32140 32280 +70 35,402 216,034 +2,048  
Dec23 230830 32010 32340 31930 32050 +70 1,293 50,097 +1,118  
Mar24 230830 32030 32230 31980 31980 +70 29 7,582 +12  
Total Volume and Open Interest 36,725 321,668 +3,179  
Nikkei 225(CME) Yen
Sep23 230830 32450 32560 32190 32390 -30 21,848 51,152 +1,117  
Dec23 230830 32200 32325 31965 32160 -35 200 719 +16  
Mar24 230830 32105 32105 32105 32105 -35        
Total Volume and Open Interest 22,048 51,872 +1,133  
Nikkei 225(CME) e-Mini Yen
Sep23 230830 32390 32390 32390 32390 -30        
Dec23 230830 32160 32160 32160 32160 -35        
Mar24 230830 32105 32105 32105 32105 -35        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep23 230830 7403.0 7420.5 7334.0 7378.5 -9.5 45,337 171,293 -320  
Oct23 230830 7426.5 7426.5 7358.0 7398.5 -9.0 9 9 +1  
Nov23 230830 7417.5 7417.5 7417.5 7417.5 -9.5        
Dec23 230830 7431.0 7431.0 7431.0 7431.0 -9.5 51 21 +0  
Mar24 230830 7498.5 7498.5 7498.5 7498.5 -9.5        
Jun24 230830 7403.5 7403.5 7403.5 7403.5 -3.5        
Total Volume and Open Interest 45,397 171,324 -319  
Hang Seng Index(HKFE) Weekly Monthly
Aug23 230830 18479 18748 18464 18581 +114 129,567 25,230 -27,982  
Sep23 230830 18418 18707 18366 18377 -22 88,447 111,164 +15,057  
Oct23 230830 18712 18745 18406 18443 -19 59 1,155 +44  
Total Volume and Open Interest 218,355 150,076 -12,821  
DAX(EUREX) Weekly Monthly
Sep23 230830 15998.0 16036.0 15851.0 15933.0 -39.0 48,509 64,340 +1,452  
Dec23 230830 16041.0 16114.0 16016.0 16087.0 -38.0 63 161 +41  
Mar24 230830 16251.0 16251.0 16251.0 16251.0 -37.0 2 12 +1  
Total Volume and Open Interest 48,574 64,513 +1,494  
Mini-DAX(EUREX)
Sep23 230830 16001.0 16035.0 15852.0 15933.0 -39.0 39,538 13,282 +1,046  
Dec23 230830 16132.0 16132.0 16004.0 16087.0 -38.0 66 187 +31  
Mar24 230830 16251.0 16251.0 16251.0 16251.0 -37.0 0 4 +0  
Total Volume and Open Interest 39,604 13,473 +1,077  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230830 4346 4358 4302 4327 -10 612,489 2,975,061 +51,763  
Dec23 230830 4388 4388 4332 4356 -9 1,258 100,931 +556  
Mar24 230830 4388 4388 4388 4388 -9 0 14,404 +0  
Total Volume and Open Interest 613,747 3,106,607 +52,319  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230830 11132 11146 11078 11109 -8 20,443 142,370 +136  
Dec23 230830 11154 11176 11120 11146 -8 40 912 +35  
Mar24 230830 11096 11096 11096 11096 -8 0 99 +0  
Total Volume and Open Interest 20,483 143,381 +171  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230830 7493.50 7519.50 7473.50 7484.00 +4.00 105,920 549,570 -1,163  
Dec23 230830 7562.50 7562.50 7543.50 7543.50 +4.00 69 892 +4  
Mar24 230830 7582.00 7582.00 7582.00 7582.00 +4.00 0 261 +0  
Total Volume and Open Interest 105,989 551,718 -1,159  
SPI 200(SFE) Weekly Monthly
Sep23 230830 7163.0 7279.0 7139.0 7259.0 +97.0 35,450 255,037 +1,101  
Dec23 230830 7292.0 7301.0 7292.0 7301.0 +96.0 1 503 +0  
Mar24 230830 7267.0 7267.0 7267.0 7267.0 +96.0        
Total Volume and Open Interest 35,451 255,667 +1,101  
FTSE MIB(ISE)
Sep23 230830 29020.00 29165.00 28900.00 28988.00 +41.00 15,941 93,263 +2,237  
Dec23 230830 29020.00 29185.00 28960.00 29018.00 +41.00 64 1,573 +52  
Mar24 230830 28913.00 28913.00 28913.00 28913.00 +41.00        
Total Volume and Open Interest 16,005 94,836 +2,289  
KOSPI 200(KFE)
Sep23 230830 336.55 337.70 334.75 334.75 +1.30 170,582 283,332 -2,910  
Dec23 230830 338.05 339.25 336.35 336.40 +1.15 1,174 37,319 +984  
Mar24 230830 338.00 338.00 336.60 336.60 +1.15 9 23,716 +2  
Total Volume and Open Interest 171,765 370,773 -1,924  
GSCI(CME) Weekly Monthly
Sep23 230830 586.30 589.50 584.70 586.30 unch 1 622 +1  
Oct23 230830 583.80 586.40 583.10 583.80 unch        
Nov23 230830 586.30 586.30 586.30 586.30 +5.00        
Total Volume and Open Interest 1 622 +1  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

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