Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu August 31, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep23 230831 1381.00 1381.00 1360.00 1360.00 -21.25 9,727 2,210 -5,627 Hover/Click
Nov23 230831 1386.75 1392.00 1367.25 1368.75 -18.00 112,189 333,598 +2,509 Hover/Click
Jan24 230831 1399.25 1404.25 1380.25 1382.00 -17.75 36,661 95,235 +2,377 Hover/Click
Mar24 230831 1402.00 1406.50 1383.25 1385.25 -17.50 26,212 114,920 +2,776 Hover/Click
May24 230831 1402.50 1406.25 1384.75 1386.75 -16.75 13,840 83,450 +1,968 Hover/Click
Jul24 230831 1400.00 1404.00 1383.25 1385.25 -16.00 9,174 42,463 +1,267 Hover/Click
Aug24 230831 1378.25 1380.25 1360.25 1361.75 -16.50 906 2,196 +73 Hover/Click
Sep24 230831 1329.50 1332.25 1312.25 1313.75 -17.50 256 1,355 +8 Hover/Click
Nov24 230831 1307.75 1311.50 1290.75 1292.75 -17.75 3,903 26,898 +284 Hover/Click
Jan25 230831 1310.00 1315.75 1295.75 1297.50 -18.00 6 555 +3 Hover/Click
Mar25 230831 1285.00 1285.00 1284.50 1285.00 -18.00 14 65 +5 Hover/Click
May25 230831 1280.25 1280.25 1280.25 1280.25 -18.00 13 1,056 +2 Hover/Click
Jul25 230831 1281.50 1281.50 1281.50 1281.50 -18.25 5 97 +3 Hover/Click
Aug25 230831 1270.75 1270.75 1270.75 1270.75 -18.25       Hover/Click
Total Volume and Open Interest 212,910 704,503 +5,648  
Soybean Meal(CBOT) Weekly Monthly
Sep23 230831 424.00 424.00 418.00 418.70 -4.30 13,036 4,071 -5,478 Hover/Click
Oct23 230831 411.00 412.20 403.80 404.70 -6.30 33,672 71,517 -1,873 Hover/Click
Dec23 230831 410.30 411.60 402.80 404.00 -6.20 52,922 203,911 -557 Hover/Click
Jan24 230831 408.80 408.90 400.40 401.40 -6.20 17,968 65,212 +1,543 Hover/Click
Mar24 230831 402.00 403.10 395.10 396.10 -5.90 12,206 45,073 +833 Hover/Click
May24 230831 398.40 398.80 391.50 392.50 -5.30 6,523 35,794 +454 Hover/Click
Jul24 230831 397.00 398.00 391.20 392.10 -4.90 3,587 19,216 +449 Hover/Click
Aug24 230831 394.40 395.30 389.00 389.70 -4.60 512 4,007 +154 Hover/Click
Sep24 230831 389.50 390.40 384.40 385.10 -4.40 170 2,364 +11 Hover/Click
Oct24 230831 382.80 383.80 378.10 378.60 -4.40 124 1,626 -17 Hover/Click
Total Volume and Open Interest 141,256 456,642 -4,501  
Soybean Oil(CBOT) Weekly Monthly
Sep23 230831 65.70 66.10 65.41 65.52 -0.02 11,170 2,071 -6,213 Hover/Click
Oct23 230831 64.15 64.70 63.70 63.93 -0.16 27,164 73,296 +1,338 Hover/Click
Dec23 230831 62.63 63.30 62.24 62.48 -0.15 58,745 198,615 -816 Hover/Click
Jan24 230831 62.00 62.67 61.68 61.84 -0.25 12,116 66,377 -574 Hover/Click
Mar24 230831 61.39 62.03 61.14 61.21 -0.28 6,548 42,732 +104 Hover/Click
May24 230831 60.92 61.49 60.64 60.70 -0.29 3,282 31,385 +288 Hover/Click
Jul24 230831 60.36 60.87 60.04 60.11 -0.31 2,716 26,710 -546 Hover/Click
Aug24 230831 59.62 60.25 59.28 59.31 -0.34 241 3,383 -12 Hover/Click
Sep24 230831 58.84 59.45 58.42 58.42 -0.39 150 2,368 +22 Hover/Click
Oct24 230831 57.86 58.25 57.44 57.45 -0.46 199 2,166 +92 Hover/Click
Total Volume and Open Interest 123,442 460,245 -5,717  
Canola(WCE) Weekly Monthly
Nov23 230831 809.1 815.5 807.0 808.7 -0.5 15,886 148,372 -1,290 Hover/Click
Jan24 230831 813.7 820.3 812.6 813.9 -0.9 7,196 88,858 +672 Hover/Click
Mar24 230831 815.6 821.0 812.5 815.5 -1.2 2,012 25,273 +559 Hover/Click
May24 230831 813.3 817.6 811.3 812.6 -1.5 572 10,730 -113 Hover/Click
Jul24 230831 808.1 811.8 806.2 807.6 -1.1 208 4,196 -36 Hover/Click
Nov24 230831 765.0 766.6 760.1 766.6 +3.9 43 3,511 +2 Hover/Click
Total Volume and Open Interest 25,917 281,002 -206  
Corn(CBOT) Weekly Monthly
Sep23 230831 461.75 468.00 458.75 461.00 -0.75 74,605 10,395 -36,620 Hover/Click
Dec23 230831 481.00 486.50 476.75 478.25 -2.50 192,731 691,876 +9,215 Hover/Click
Mar24 230831 497.00 501.50 492.50 494.00 -3.00 48,495 219,513 +8,127 Hover/Click
May24 230831 505.50 509.50 500.75 502.50 -3.00 14,528 77,670 +1,578 Hover/Click
Jul24 230831 509.25 513.50 505.00 506.50 -2.75 12,292 87,540 +1,077 Hover/Click
Sep24 230831 506.00 509.00 502.00 503.25 -2.00 2,569 34,362 +151 Hover/Click
Dec24 230831 510.75 513.00 506.25 507.50 -2.50 9,449 72,955 +1,226 Hover/Click
Mar25 230831 522.00 523.25 517.50 518.75 -2.00 55 2,374 +19 Hover/Click
May25 230831 527.50 527.50 523.50 523.75 -2.25 5 126 +3 Hover/Click
Jul25 230831 526.00 528.00 524.50 524.50 -2.25 16 260 +9 Hover/Click
Total Volume and Open Interest 354,791 1,199,704 -15,213  
Wheat(CBOT) Weekly Monthly
Sep23 230831 574.00 582.75 566.00 573.00 -3.75 12,815 3,225 -6,180 Hover/Click
Dec23 230831 605.00 615.75 593.50 602.00 -5.00 64,121 217,010 +5,568 Hover/Click
Mar24 230831 631.75 642.00 621.00 628.75 -4.75 19,202 70,341 +1,712 Hover/Click
May24 230831 647.75 658.00 638.75 645.50 -4.50 10,160 29,914 -347 Hover/Click
Jul24 230831 657.25 666.75 649.75 654.50 -4.50 4,819 24,974 -334 Hover/Click
Sep24 230831 669.50 677.75 662.75 666.50 -4.50 1,414 3,885 -55 Hover/Click
Total Volume and Open Interest 113,825 358,377 +387  
Wheat(KCBT) Weekly Monthly
Sep23 230831 716.25 729.00 705.00 726.50 +7.25 3,652 1,352 -1,850 Hover/Click
Dec23 230831 730.75 737.75 715.25 727.25 -4.50 21,030 114,790 +2,175 Hover/Click
Mar24 230831 736.25 743.75 722.50 733.75 -4.75 7,923 42,745 +786 Hover/Click
May24 230831 740.00 747.25 727.25 737.50 -5.00 3,311 17,864 +426 Hover/Click
Jul24 230831 725.00 735.50 718.00 723.75 -8.25 667 8,414 +106 Hover/Click
Sep24 230831 736.75 740.25 724.25 729.00 -8.75 43 1,275 -9 Hover/Click
Dec24 230831 747.00 749.00 737.00 738.75 -9.25 28 1,089 +25 Hover/Click
Total Volume and Open Interest 36,656 187,701 +1,659  
Wheat(MGE) Weekly Monthly
Sep23 230831 740.75 742.00 735.00 735.00 -13.75 2,256 973 -946 Hover/Click
Dec23 230831 779.00 779.50 765.00 766.75 -12.75 7,190 37,681 +1,163 Hover/Click
Mar24 230831 796.25 797.25 782.75 784.50 -13.00 2,122 12,593 +173 Hover/Click
May24 230831 806.75 806.75 793.25 794.50 -12.25 846 2,028 +273 Hover/Click
Jul24 230831 810.00 810.00 800.00 800.25 -12.25 185 914 +123 Hover/Click
Sep24 230831 805.00 805.00 794.00 794.00 -8.75 53 520 +35 Hover/Click
Total Volume and Open Interest 12,685 54,893 +842  
Oats(CBOT) Weekly Monthly
Sep23 230831 469.50 469.50 469.50 469.50 -5.25 214 464 -46 Hover/Click
Dec23 230831 502.00 511.00 490.25 493.25 -7.00 705 3,484 +172 Hover/Click
Mar24 230831 515.25 521.75 504.25 504.25 -6.50 32 433 +14 Hover/Click
May24 230831 509.75 509.75 509.75 509.75 -6.50 3 80 -3 Hover/Click
Total Volume and Open Interest 954 4,527 +137  
Rough Rice(CBOT) Weekly Monthly
Sep23 230831 16.79 16.79 16.79 16.79 +0.09 109 429 -93 Hover/Click
Nov23 230831 16.68 16.78 16.53 16.69 unch 1,591 9,811 +734 Hover/Click
Jan24 230831 16.84 16.92 16.84 16.84 -0.02 104 538 +24 Hover/Click
Mar24 230831 17.00 17.00 16.95 16.95 -0.03 75 320 -19 Hover/Click
Total Volume and Open Interest 1,903 11,297 +670  
Live Cattle(CME) Weekly Monthly
Aug23 230831 178.700 179.735 178.100 179.735 +0.935 1,232 115 -955 Hover/Click
Oct23 230831 180.235 181.185 179.435 180.830 +0.780 21,681 126,988 -1,321 Hover/Click
Dec23 230831 184.235 185.185 183.400 184.800 +0.565 13,958 84,445 +13 Hover/Click
Feb24 230831 188.350 189.130 187.485 188.850 +0.500 7,785 39,998 +174 Hover/Click
Apr24 230831 192.000 193.000 191.400 192.685 +0.735 5,326 32,001 +645 Hover/Click
Jun24 230831 186.100 187.285 185.735 187.035 +0.935 3,218 19,870 +461 Hover/Click
Total Volume and Open Interest 54,392 312,906 -704  
Feeder Cattle(CME) Weekly Monthly
Aug23 230831 249.350 249.435 248.935 249.100 -0.950 1,134 3,356 -426 Hover/Click
Sep23 230831 252.400 253.600 251.035 253.285 +0.655 3,802 9,304 -483 Hover/Click
Oct23 230831 255.200 256.400 253.650 256.025 +0.790 9,126 21,895 -67 Hover/Click
Nov23 230831 256.350 257.880 255.185 257.650 +0.920 4,294 10,761 +589 Hover/Click
Jan24 230831 255.500 256.950 254.130 256.700 +0.950 1,261 8,093 -10 Hover/Click
Mar24 230831 256.600 258.050 255.485 257.935 +0.885 400 2,866 +95 Hover/Click
Apr24 230831 260.185 261.085 258.500 260.980 +0.930 121 1,500 +8 Hover/Click
Total Volume and Open Interest 20,331 59,741 -265  
Lean Hogs(CME) Weekly Monthly
Oct23 230831 83.600 84.250 81.730 82.550 -1.050 25,863 82,109 +2,662 Hover/Click
Dec23 230831 74.950 75.630 73.680 74.330 -0.770 13,637 62,730 +1,723 Hover/Click
Feb24 230831 78.980 79.580 78.050 78.700 -0.400 5,118 31,518 +395 Hover/Click
Apr24 230831 84.050 84.380 83.300 84.050 -0.030 2,239 19,260 +412 Hover/Click
May24 230831 88.630 88.650 87.650 88.500 +0.120 60 855 -4  
Jun24 230831 95.050 95.600 94.530 95.530 +0.480 1,496 8,367 -66 Hover/Click
Jul24 230831 95.430 95.800 94.800 95.750 +0.270 164 1,825 -4 Hover/Click
Aug24 230831 94.600 94.800 93.880 94.730 +0.130 125 910 +17 Hover/Click
Total Volume and Open Interest 48,814 208,730 +5,109  
Class III Milk(CME) Weekly Monthly
Sep23 230831 18.83 18.98 18.80 18.89 +0.02 597 4,381 -82 Hover/Click
Oct23 230831 18.95 19.14 18.89 19.10 +0.15 663 4,085 +40 Hover/Click
Nov23 230831 18.65 18.79 18.59 18.78 +0.24 138 2,141 -6 Hover/Click
Dec23 230831 18.59 18.67 18.52 18.65 +0.13 52 1,669 -6 Hover/Click
Jan24 230831 18.45 18.49 18.45 18.48 +0.08 26 830 +2 Hover/Click
Feb24 230831 18.44 18.45 18.43 18.45 +0.06 25 755 +2 Hover/Click
Mar24 230831 18.47 18.49 18.47 18.48 +0.07 35 595 +27 Hover/Click
Apr24 230831 18.47 18.49 18.40 18.45 +0.07 3 392 +2 Hover/Click
May24 230831 18.45 18.45 18.43 18.45 +0.07 2 359 +1 Hover/Click
Jun24 230831 18.53 18.59 18.52 18.54 +0.11 2 443 +0 Hover/Click
Jul24 230831 18.64 18.65 18.61 18.65 +0.13 6 209 +0 Hover/Click
Aug24 230831 18.52 18.52 18.52 18.52 unch 5 255 +0 Hover/Click
Sep24 230831 18.65 18.65 18.65 18.65 unch 6 285 +2 Hover/Click
Total Volume and Open Interest 1,570 16,779 -13  
Cocoa(ICE) Weekly Monthly
Sep23 230831 3633 3633 3602 3602 -4 2 617 +0 Hover/Click
Dec23 230831 3649 3677 3621 3638 -1 35,897 151,553 -2,002 Hover/Click
Mar24 230831 3658 3687 3636 3648 unch 18,298 75,332 -1,068 Hover/Click
May24 230831 3649 3673 3627 3633 -4 5,667 26,674 -90 Hover/Click
Jul24 230831 3637 3657 3615 3620 -5 3,244 21,170 +391 Hover/Click
Sep24 230831 3603 3623 3523 3576 -18 568 7,005 +40 Hover/Click
Dec24 230831 3557 3572 3474 3530 -19 482 2,751 +356 Hover/Click
Total Volume and Open Interest 64,185 285,718 -2,359  
Coffee "C"(ICE) Weekly Monthly
Sep23 230831 153.65 153.65 152.70 152.70 -0.65 21 660 -338 Hover/Click
Dec23 230831 155.30 157.60 153.05 154.50 -0.85 14,887 117,724 -238 Hover/Click
Mar24 230831 156.40 158.50 154.10 155.65 -0.70 6,109 34,562 +268 Hover/Click
May24 230831 157.40 159.30 155.15 156.60 -0.65 2,038 20,532 +372 Hover/Click
Jul24 230831 158.05 159.90 155.70 157.15 -0.65 1,276 5,883 +416 Hover/Click
Sep24 230831 158.55 160.10 156.40 157.60 -0.75 362 4,532 +64 Hover/Click
Total Volume and Open Interest 25,018 193,740 +635  
Orange Juice(ICE) Weekly Monthly
Sep23 230831 334.25 340.60 328.00 328.15 -6.15 125 354 -101 Hover/Click
Nov23 230831 331.50 333.00 315.15 318.55 -10.65 462 7,974 +97 Hover/Click
Jan24 230831 314.40 315.45 304.65 306.75 -9.80 90 651 +7 Hover/Click
Mar24 230831 307.00 307.85 296.10 298.00 -8.95 10 158 +3 Hover/Click
May24 230831 304.00 304.00 290.90 292.50 -7.95 0 26 +0 Hover/Click
Jul24 230831 290.00 290.00 287.35 287.35 -1.35 2 2 +2 Hover/Click
Total Volume and Open Interest 689 9,165 +8  
Sugar #11(ICE) Weekly Monthly
Oct23 230831 25.31 25.63 25.02 25.06 -0.28 75,238 360,041 -258 Hover/Click
Mar24 230831 25.68 25.96 25.40 25.43 -0.25 55,783 271,199 +10,623 Hover/Click
May24 230831 24.24 24.52 23.99 24.02 -0.25 19,952 116,208 +3,069 Hover/Click
Jul24 230831 23.07 23.30 22.82 22.85 -0.25 12,796 97,354 -894 Hover/Click
Oct24 230831 22.54 22.74 22.33 22.37 -0.21 6,387 57,342 +1,160 Hover/Click
Mar25 230831 22.23 22.46 22.11 22.15 -0.19 2,326 28,028 -95 Hover/Click
May25 230831 20.72 20.72 20.51 20.52 -0.20 328 8,688 +65 Hover/Click
Jul25 230831 19.71 19.71 19.53 19.55 -0.18 237 7,981 +63 Hover/Click
Oct25 230831 19.45 19.45 19.20 19.21 -0.13 110 6,123 -15 Hover/Click
Total Volume and Open Interest 173,338 957,747 +13,695  
London Cocoa(LCE) Weekly Monthly
Sep23 230831 2914 2988 2913 2944 +31 3,934 35,560 -668 Hover/Click
Dec23 230831 2929 2977 2926 2950 +23 8,868 85,695 +463 Hover/Click
Mar24 230831 2879 2927 2877 2903 +24 8,075 112,835 +1,029 Hover/Click
May24 230831 2814 2863 2811 2844 +30 5,653 33,602 -336 Hover/Click
Jul24 230831 2749 2782 2746 2766 +17 2,368 28,718 +96 Hover/Click
Sep24 230831 2727 2760 2724 2745 +18 2,498 13,896 +1,203 Hover/Click
Dec24 230831 2681 2719 2681 2712 +22 968 7,922 +686 Hover/Click
Total Volume and Open Interest 32,502 320,469 +2,509  
London Sugar(LCE) Weekly Monthly
Oct23 230831 726.50 734.50 713.60 715.20 -14.80 8,622 28,087 -673 Hover/Click
Dec23 230831 709.50 719.60 701.70 703.10 -10.40 7,118 32,259 +896 Hover/Click
Mar24 230831 702.10 709.20 693.60 694.30 -8.80 3,864 18,261 +341 Hover/Click
May24 230831 680.50 689.00 675.50 676.10 -6.90 1,800 11,696 -9 Hover/Click
Aug24 230831 649.00 657.30 646.70 646.90 -5.40 841 3,986 +272 Hover/Click
Total Volume and Open Interest 22,810 99,579 +1,043  
Cotton(ICE) Weekly Monthly
Oct23 230831 87.95 88.55 87.81 88.10 -0.18 29 99 +0 Hover/Click
Dec23 230831 87.80 88.45 87.41 87.82 -0.06 16,657 128,537 +3,275 Hover/Click
Mar24 230831 87.56 88.33 87.31 87.73 -0.01 4,896 44,876 +308 Hover/Click
May24 230831 87.50 88.23 87.26 87.68 unch 2,444 13,497 +761 Hover/Click
Jul24 230831 86.47 87.34 86.43 86.82 -0.02 1,147 8,941 +437 Hover/Click
Oct24 230831 81.62 81.62 81.62 81.62 -0.05       Hover/Click
Total Volume and Open Interest 26,222 212,352 +5,342  
Crude Oil(NYM) Weekly Monthly
Oct23 230831 81.70 83.69 81.48 83.63 +2.00 299,418 312,679 -8,310 Hover/Click
Nov23 230831 81.14 83.02 81.00 82.96 +1.84 80,256 202,515 -2,876 Hover/Click
Dec23 230831 80.60 82.31 80.45 82.26 +1.69 94,750 223,593 -4,004 Hover/Click
Jan24 230831 80.04 81.63 79.90 81.58 +1.56 26,176 97,998 +299 Hover/Click
Feb24 230831 79.60 80.97 79.38 80.93 +1.45 14,190 58,051 -633 Hover/Click
Mar24 230831 79.05 80.39 78.90 80.35 +1.35 19,250 66,398 -1,179 Hover/Click
Apr24 230831 78.45 79.85 78.44 79.81 +1.27 6,054 38,075 +404 Hover/Click
May24 230831 78.00 79.35 78.00 79.32 +1.23 2,742 27,177 +724 Hover/Click
Jun24 230831 77.70 78.88 77.58 78.84 +1.16 30,118 141,792 +2,171 Hover/Click
Jul24 230831 77.23 78.37 77.14 78.35 +1.12 1,697 27,241 -498 Hover/Click
Aug24 230831 76.86 77.88 76.71 77.87 +1.07 620 20,654 +182 Hover/Click
Sep24 230831 76.38 77.40 76.38 77.40 +1.02 3,824 44,288 -319 Hover/Click
Oct24 230831 76.07 76.94 76.07 76.94 +0.97 388 21,524 -94 Hover/Click
Nov24 230831 76.26 76.50 75.78 76.50 +0.91 311 21,667 -20 Hover/Click
Dec24 230831 75.23 76.13 75.12 76.09 +0.87 26,803 121,946 -496 Hover/Click
Jan25 230831 75.64 75.64 75.64 75.64 +0.83 78 16,041 -4 Hover/Click
Total Volume and Open Interest 620,312 1,644,401 -14,120  
e-miNY Crude Oil(NYM)
Oct23 230831 81.625 83.675 81.500 83.625 +2.000 8,356 1,947 -54  
Nov23 230831 81.125 83.000 81.000 82.950 +1.825 624 305 +52  
Dec23 230831 80.575 82.300 80.475 82.250 +1.675 140 457 +10  
Jan24 230831 79.975 81.625 79.925 81.575 +1.550 20 75 +1  
Feb24 230831 79.475 80.925 79.475 80.925 +1.425 5 19 +0  
Mar24 230831 78.975 80.350 78.925 80.350 +1.350 4 16 +0  
Apr24 230831 79.225 79.825 78.475 79.800 +1.250 6 13 +0  
May24 230831 78.700 79.325 78.300 79.325 +1.225 9 2 -3  
Jun24 230831 77.750 78.850 77.750 78.850 +1.175 8 30 +0  
Jul24 230831 78.350 78.350 78.350 78.350 +1.125 0 15 +0  
Total Volume and Open Interest 9,174 2,954 +6  
NY Harbor ULSD(NYM) Weekly Monthly
Sep23 230831 310.10 315.69 306.38 314.26 +4.64 19,626 4,473 -10,023 Hover/Click
Oct23 230831 306.57 312.36 303.25 311.31 +4.73 77,930 83,919 +1,451 Hover/Click
Nov23 230831 299.64 304.48 297.11 303.61 +3.94 44,994 50,000 +998 Hover/Click
Dec23 230831 290.13 294.16 288.29 293.56 +3.23 33,530 51,058 +2,186 Hover/Click
Jan24 230831 285.50 288.55 283.45 288.19 +3.00 16,806 29,398 +1,199 Hover/Click
Feb24 230831 282.00 284.50 279.84 284.28 +2.84 8,713 18,255 +1,457 Hover/Click
Mar24 230831 276.81 279.99 275.54 279.83 +2.74 7,484 17,767 -529 Hover/Click
Apr24 230831 272.75 274.85 270.93 274.69 +2.68 4,874 12,151 -377 Hover/Click
May24 230831 268.46 271.59 267.85 271.47 +2.68 2,827 4,637 -129 Hover/Click
Jun24 230831 265.61 269.30 265.30 269.12 +2.70 4,755 15,289 -323 Hover/Click
Jul24 230831 265.36 268.19 264.59 268.11 +2.73 620 2,988 +75 Hover/Click
Aug24 230831 264.31 267.31 263.77 267.25 +2.76 444 1,590 +18 Hover/Click
Sep24 230831 263.40 266.45 263.17 266.45 +2.81 964 7,062 +282 Hover/Click
Oct24 230831 265.40 265.40 265.40 265.40 +2.85 1,596 1,883 +750 Hover/Click
Total Volume and Open Interest 226,768 318,554 -2,805  
RBOB Gasoline(NYM) Weekly Monthly
Sep23 230831 281.27 284.13 275.20 276.64 -4.28 18,437 2,127 -8,940 Hover/Click
Oct23 230831 257.03 260.30 253.42 256.59 -0.12 71,996 113,834 -1,831 Hover/Click
Nov23 230831 247.74 250.74 245.33 248.03 +0.58 51,636 88,267 +3,690 Hover/Click
Dec23 230831 239.60 242.35 237.88 240.33 +1.18 31,445 63,856 -271 Hover/Click
Jan24 230831 235.80 238.26 234.26 236.58 +1.55 8,259 35,624 -172 Hover/Click
Feb24 230831 235.46 237.14 233.51 235.66 +1.75 3,173 13,845 +410 Hover/Click
Mar24 230831 234.95 237.74 234.27 236.38 +1.77 2,610 15,486 +561 Hover/Click
Apr24 230831 255.23 256.31 253.02 255.13 +1.89 808 9,460 +148 Hover/Click
May24 230831 253.36 255.67 252.52 254.65 +1.92 452 3,842 -20 Hover/Click
Jun24 230831 250.89 253.46 250.42 252.57 +1.87 513 9,968 -75 Hover/Click
Total Volume and Open Interest 190,005 365,382 -6,463  
e-miNY RBOB Gasoline(NYM)
Oct23 230831 256.59 256.59 256.59 256.59 -0.12 0 2 +0  
Nov23 230831 248.03 248.03 248.03 248.03 +0.58        
Dec23 230831 240.33 240.33 240.33 240.33 +1.18        
Jan24 230831 236.58 236.58 236.58 236.58 +1.55        
Total Volume and Open Interest 0 2 -1  
Natural Gas(NYM) Weekly Monthly
Oct23 230831 2.803 2.865 2.708 2.768 -0.028 146,876 229,544 -4,541 Hover/Click
Nov23 230831 3.191 3.242 3.117 3.147 -0.034 60,750 208,525 -1,654 Hover/Click
Dec23 230831 3.620 3.678 3.557 3.611 -0.002 30,146 74,115 -2,022 Hover/Click
Jan24 230831 3.844 3.896 3.783 3.835 +0.004 31,514 93,812 +103 Hover/Click
Feb24 230831 3.758 3.812 3.702 3.752 -0.001 10,489 36,498 -252 Hover/Click
Mar24 230831 3.432 3.479 3.384 3.427 +0.001 15,799 88,484 +1,330 Hover/Click
Apr24 230831 3.141 3.175 3.082 3.120 -0.015 14,730 77,613 +1,963 Hover/Click
May24 230831 3.129 3.163 3.085 3.111 -0.015 4,770 42,216 +289 Hover/Click
Jun24 230831 3.227 3.263 3.186 3.213 -0.013 2,233 16,830 +197 Hover/Click
Jul24 230831 3.332 3.374 3.299 3.327 -0.010 2,709 20,112 +324 Hover/Click
Aug24 230831 3.371 3.409 3.334 3.367 -0.005 1,740 14,708 -158 Hover/Click
Sep24 230831 3.343 3.389 3.313 3.348 +0.001 2,801 17,207 -519 Hover/Click
Oct24 230831 3.430 3.477 3.400 3.436 +0.006 3,955 39,569 -543 Hover/Click
Nov24 230831 3.813 3.855 3.797 3.811 -0.003 1,217 13,735 -17 Hover/Click
Dec24 230831 4.243 4.287 4.235 4.246 -0.005 652 16,207 -21 Hover/Click
Jan25 230831 4.510 4.550 4.496 4.508 -0.007 1,194 39,842 +155 Hover/Click
Total Volume and Open Interest 336,597 1,158,753 -4,732  
Brent Crude Oil(ICE) Weekly Monthly
Oct23 230831 86.00 86.94 85.74 86.86 +1.00 86,742 77,788 -46,931 Hover/Click
Nov23 230831 85.22 86.88 85.08 86.83 +1.59 371,688 527,287 +9,395 Hover/Click
Dec23 230831 84.72 86.27 84.59 86.23 +1.48 217,352 414,837 +8,051 Hover/Click
Jan24 230831 84.24 85.68 84.10 85.64 +1.38 75,616 189,984 +7,737 Hover/Click
Feb24 230831 83.86 85.10 83.61 85.07 +1.30 37,800 115,732 +1,420 Hover/Click
Mar24 230831 83.27 84.56 83.15 84.52 +1.22 35,433 109,203 +1,401 Hover/Click
Apr24 230831 82.84 84.07 82.73 84.03 +1.17 8,384 42,231 +681 Hover/Click
May24 230831 82.53 83.59 82.32 83.56 +1.11 6,444 44,570 +104 Hover/Click
Jun24 230831 82.12 83.16 81.92 83.12 +1.07 32,541 121,227 -1,131 Hover/Click
Jul24 230831 81.63 82.71 81.58 82.68 +1.02 3,863 30,352 +241 Hover/Click
Aug24 230831 81.16 82.27 81.14 82.24 +0.97 2,196 24,466 +239 Hover/Click
Sep24 230831 80.80 81.84 80.76 81.82 +0.94 5,005 34,254 -69 Hover/Click
Oct24 230831 80.96 81.40 80.96 81.40 +0.88 1,782 20,042 +52 Hover/Click
Nov24 230831 80.14 80.99 80.14 80.99 +0.85 1,583 16,642 -65 Hover/Click
Total Volume and Open Interest 931,939 2,174,842 -15,794  
Gas Oil(ICE) Weekly Monthly
Sep23 230831 898.50 910.50 885.75 895.50 +0.50 50,767 98,552 -11,563 Hover/Click
Oct23 230831 885.50 899.00 874.25 883.25 +1.75 116,970 148,401 +633 Hover/Click
Nov23 230831 859.25 871.00 849.75 856.75 +1.50 58,457 72,911 -732 Hover/Click
Dec23 230831 831.50 841.00 823.75 829.25 +1.75 66,201 116,884 +2,733 Hover/Click
Jan24 230831 819.25 826.75 811.25 815.75 +2.25 14,034 36,028 +825 Hover/Click
Feb24 230831 809.25 817.25 803.00 806.75 +2.50 6,437 36,795 -223 Hover/Click
Mar24 230831 800.25 808.25 794.75 798.25 +2.75 7,496 38,886 -532 Hover/Click
Apr24 230831 790.25 799.00 786.25 789.25 +2.25 2,372 19,193 -114 Hover/Click
May24 230831 784.50 792.75 780.50 783.75 +2.50 1,699 14,708 +340 Hover/Click
Jun24 230831 779.75 787.75 775.75 778.75 +2.50 9,610 36,795 -208 Hover/Click
Total Volume and Open Interest 343,797 706,681 -6,875  
WTI Crude Oil(ICE) Weekly Monthly
Oct23 230831 81.69 83.68 81.52 83.63 +2.00 39,825 78,551 +750 Hover/Click
Nov23 230831 81.22 83.00 81.03 82.96 +1.84 50,319 67,080 -178 Hover/Click
Dec23 230831 80.59 82.29 80.48 82.26 +1.69 57,975 116,259 +1,365 Hover/Click
Jan24 230831 80.10 81.61 80.01 81.58 +1.56 30,132 29,084 +1,731 Hover/Click
Feb24 230831 79.60 80.93 79.56 80.93 +1.44 10,563 15,997 +299 Hover/Click
Mar24 230831 79.52 80.35 79.39 80.35 +1.35 5,537 19,621 -304 Hover/Click
Apr24 230831 79.48 79.81 79.45 79.81 +1.27 294 7,895 +57 Hover/Click
May24 230831 79.01 79.32 78.85 79.32 +1.23 275 8,118 -51 Hover/Click
Jun24 230831 78.55 78.84 78.55 78.84 +1.16 6,057 48,992 -75 Hover/Click
Jul24 230831 78.05 78.35 77.98 78.35 +1.12 245 11,001 +102 Hover/Click
Aug24 230831 77.60 77.87 77.60 77.87 +1.07 158 9,958 +146 Hover/Click
Sep24 230831 77.30 77.40 77.30 77.40 +1.02 352 18,094 +54 Hover/Click
Oct24 230831 76.94 76.94 76.94 76.94 +0.97 150 6,754 +50 Hover/Click
Nov24 230831 76.50 76.50 76.50 76.50 +0.91 150 7,823 +50 Hover/Click
Dec24 230831 75.95 76.09 75.90 76.09 +0.87 4,077 56,488 +270 Hover/Click
Jan25 230831 75.64 75.64 75.64 75.64 +0.83 0 7,863 +0 Hover/Click
Total Volume and Open Interest 207,996 580,916 +4,816  
US Dollar Index(ICE) Weekly Monthly
Sep23 230831 103.085 103.690 102.955 103.588 +0.495 18,829 32,739 -2,004 Hover/Click
Dec23 230831 102.755 103.335 102.645 103.228 +0.473 637 2,162 +187 Hover/Click
Mar24 230831 102.808 102.808 102.808 102.808 +0.473 0 13 +0 Hover/Click
Total Volume and Open Interest 19,466 34,915 -1,817  
Australian Dollar(CME) Weekly Monthly
Sep23 230831 64.79 65.11 64.64 64.78 -0.08 97,806 220,812 +1,710 Hover/Click
Dec23 230831 64.99 65.32 64.86 64.99 -0.09 752 4,106 +234 Hover/Click
Mar24 230831 65.20 65.32 65.11 65.20 -0.09 1 176 +0 Hover/Click
Total Volume and Open Interest 98,886 225,354 +1,865  
British Pound(CME) Weekly Monthly
Sep23 230831 127.20 127.37 126.54 126.65 -0.53 91,131 215,406 +2,337 Hover/Click
Dec23 230831 127.19 127.34 126.55 126.66 -0.51 1,520 14,636 +903 Hover/Click
Mar24 230831 126.87 127.28 126.60 126.65 -0.50 2 181 +0 Hover/Click
Total Volume and Open Interest 93,628 231,437 +2,821  
Canadian Dollar(CME) Weekly Monthly
Sep23 230831 73.91 74.07 73.78 73.99 +0.07 74,462 169,850 -503 Hover/Click
Dec23 230831 74.00 74.16 73.88 74.08 +0.06 1,862 6,871 +1,003 Hover/Click
Mar24 230831 74.03 74.19 74.00 74.19 +0.06 9 439 +8 Hover/Click
Jun24 230831 74.13 74.31 74.05 74.23 +0.05 10 100 +5 Hover/Click
Total Volume and Open Interest 76,651 177,687 +639  
Japanese Yen(CME) Weekly Monthly
Sep23 230831 68.58 68.97 68.52 68.92 +0.31 152,409 239,691 +443 Hover/Click
Dec23 230831 69.60 69.97 69.55 69.93 +0.30 4,652 8,134 +2,518 Hover/Click
Mar24 230831 70.84 71.01 70.66 71.01 +0.30 6 107 +4 Hover/Click
Total Volume and Open Interest 157,269 248,427 +2,975  
Swiss Franc(CME) Weekly Monthly
Sep23 230831 114.07 114.19 113.22 113.40 -0.68 14,478 42,196 +150 Hover/Click
Dec23 230831 115.16 115.30 114.35 114.52 -0.68 52 904 +10 Hover/Click
Mar24 230831 115.71 116.45 115.71 115.71 -0.69 0 124 +0 Hover/Click
Total Volume and Open Interest 14,539 43,411 +169  
EuroFX(CME) Weekly Monthly
Sep23 230831 109.37 109.48 108.43 108.53 -0.81 234,282 724,526 +1,710 Hover/Click
Dec23 230831 109.82 109.94 108.92 109.01 -0.80 8,397 16,512 +2,898 Hover/Click
Mar24 230831 110.46 110.46 109.55 109.57 -0.79 870 3,090 +223 Hover/Click
Total Volume and Open Interest 245,781 753,553 +5,426  
Mexican Peso(CME) Weekly Monthly
Sep23 230831 595.25 597.25 582.88 587.50 -8.00 38,023 241,352 +7,785 Hover/Click
Dec23 230831 585.50 587.13 573.75 577.88 -7.88 212 5,336 +148 Hover/Click
Total Volume and Open Interest 38,235 246,700 +7,933  
New Zealand Dollar(CME) Weekly Monthly
Sep23 230831 59.5100 59.7700 59.3100 59.5800 -0.1300 33,387 55,858 -619 Hover/Click
Dec23 230831 59.5700 59.7800 59.3200 59.5900 -0.1300 144 240 +104 Hover/Click
Total Volume and Open Interest 33,531 56,102 -515  
Brazilian Real(CME) Weekly Monthly
Sep23 230831 204.75 205.45 203.05 203.15 -2.45 16,550 19,569 -4,274 Hover/Click
Oct23 230831 203.75 204.65 200.70 201.05 -3.70 12,130 33,520 +4,794  
Nov23 230831 203.80 203.80 199.85 200.20 -3.55 2 11 -2  
Dec23 230831 199.50 199.50 199.50 199.50 -3.45 0 578 +0 Hover/Click
Total Volume and Open Interest 28,682 53,678 +518  
Bitcoin RR(CME) Weekly Monthly
Aug23 230825 26070 26220 25945 26003 +8 8,638 1,558 -1,880 Hover/Click
Sep23 230831 27385 27705 26010 26240 -1020 7,293 11,123 -621 Hover/Click
Oct23 230831 27610 27875 26215 26445 -1010 853 3,833 -127 Hover/Click
Nov23 230831 28065 28075 26440 26660 -1015 109 201 -20 Hover/Click
Dec23 230831 27885 28245 26645 26875 -1025 6 245 +4 Hover/Click
Total Volume and Open Interest 8,261 15,408 -764  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230831 121~080 121~270 121~020 121~180 +0~140 92,154 15,531 -34,760 Hover/Click
Dec23 230831 121~110 121~310 121~060 121~220 +0~140 335,115 1,314,165 +25,095 Hover/Click
Mar24 230831 122~170 122~180 122~090 122~090 +0~140 12 13 +10 Hover/Click
Total Volume and Open Interest 427,281 1,329,709 -9,655  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230831 110~130 110~205 110~095 110~180 +0~065 459,448 60,590 -129,229 Hover/Click
Dec23 230831 110~280 111~035 110~245 111~010 +0~060 1,647,285 4,707,131 +71,717 Hover/Click
Mar24 230831 111~170 111~200 111~145 111~200 +0~060 0 11 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230831 106~096 106~144 106~070 106~130 +0~036 382,697 85,605 -129,324 Hover/Click
Dec23 230831 106~260 106~310 106~232 106~294 +0~036 1,308,046 5,298,933 +132,125 Hover/Click
Mar24 230831 107~214 107~214 107~214 107~214 +0~036       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230831 101~137 101~176 101~134 101~163 +0~022 336,221 91,176 -75,149 Hover/Click
Dec23 230831 101~275 101~296 101~255 101~287 +0~007 751,586 3,669,352 +77,506 Hover/Click
Mar24 230831 102~154 102~154 102~154 102~154 +0~007 0 2 +0 Hover/Click
Total Volume and Open Interest 1,087,807 3,760,530 +2,357  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230831 94.577 94.590 94.575 94.588 +0.010 559,912 1,074,804 +1,141  
Dec23 230831 94.575 94.605 94.565 94.600 +0.025 551,565 1,292,004 +2,359  
Mar24 230831 94.770 94.810 94.755 94.800 +0.030 345,931 967,868 -9,181  
Jun24 230831 95.080 95.120 95.050 95.115 +0.035 336,182 843,121 -7,062  
Sep24 230831 95.450 95.500 95.415 95.485 +0.030 277,650 785,216 -3,733  
Dec24 230831 95.800 95.845 95.760 95.830 +0.025 343,013 819,582 -3,882  
Mar25 230831 96.075 96.120 96.030 96.100 +0.020 217,749 530,122 +12,486  
Jun25 230831 96.250 96.290 96.205 96.275 +0.020 241,104 594,703 -13,384  
Sep25 230831 96.335 96.375 96.300 96.365 +0.025 160,275 494,065 +5,985  
Dec25 230831 96.375 96.415 96.345 96.405 +0.030 135,069 418,584 -6,275  
Mar26 230831 96.395 96.440 96.375 96.430 +0.030 94,465 285,709 -4,488  
Jun26 230831 96.420 96.460 96.395 96.450 +0.030 77,984 226,129 -3,528  
Sep26 230831 96.430 96.475 96.410 96.460 +0.030 31,594 158,739 -2,468  
Dec26 230831 96.440 96.480 96.420 96.465 +0.030 33,796 180,638 -5,609  
Mar27 230831 96.435 96.475 96.415 96.460 +0.030 22,704 125,596 +855  
Jun27 230831 96.420 96.465 96.405 96.450 +0.030 22,393 134,691 -766  
Sep27 230831 96.410 96.450 96.390 96.430 +0.030 24,232 101,825 -308  
Dec27 230831 96.380 96.420 96.360 96.400 +0.025 32,457 144,118 -2,804  
Total Volume and Open Interest 245,279 1,599,251 +4,966  
Ultra T-Bond(CBOT)
Sep23 230831 127~14 128~13 127~11 127~31 +0~18 66,094 27,303 -27,603  
Dec23 230831 128~31 129~30 128~26 129~15 +0~18 213,941 1,508,199 +12,842  
Mar24 230831 130~21 130~21 130~21 130~21 +0~18        
Total Volume and Open Interest 280,035 1,535,502 -14,761  
Ultra 10-Yr T-Note(CBOT)
Sep23 230831 115~115 115~230 115~075 115~185 +0~085 140,629 82,693 -39,624  
Dec23 230831 115~275 116~080 115~245 116~035 +0~080 410,105 1,755,542 +25,115  
Mar24 230831 115~285 115~285 115~285 115~285 +0~080        
Total Volume and Open Interest 550,734 1,838,235 -14,509  
30 Day Federal Funds(CBOT)
Aug23 230831 94.670 94.673 94.670 94.670 unch 2,071 377,524 -569  
Sep23 230831 94.660 94.662 94.660 94.660 -0.002 20,959 124,930 +7,135  
Oct23 230831 94.645 94.650 94.640 94.640 -0.005 92,909 420,431 -2,719  
Nov23 230831 94.550 94.560 94.545 94.560 +0.010 61,930 251,280 -221  
Dec23 230831 94.555 94.575 94.550 94.570 +0.015 20,866 93,193 -1,246  
Jan24 230831 94.565 94.590 94.560 94.580 +0.010 50,738 145,637 +848  
Total Volume and Open Interest 309,519 1,695,856 +6,931  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230831 146.80 146.89 146.78 146.89 +0.09 802 16,023 -184 Hover/Click
Dec23 230831 146.02 146.15 146.01 146.15 +0.08 85 201 +61 Hover/Click
Mar24 230831 146.15 146.15 146.15 146.15 +0.08       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Sep23 230831 131.84 133.96 131.32 133.80 +1.42 81,031 220,978 -9,615  
Dec23 230831 131.88 133.94 131.30 133.76 +1.40 11,205 39,358 +8,714  
Mar24 230831 133.64 133.64 133.64 133.64 +1.88 0 5 +0  
Total Volume and Open Interest 92,236 260,341 -901  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230831 132.07 133.24 131.83 133.19 +0.86 883,077 1,293,109 +66,758 Hover/Click
Dec23 230831 131.53 132.69 131.28 132.63 +0.85 139,046 177,541 +107,085 Hover/Click
Mar24 230831 132.78 132.78 132.78 132.78 +1.12 0 4 +0 Hover/Click
Total Volume and Open Interest 1,022,123 1,470,654 +173,843  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230831 115.55 116.16 115.39 116.11 +0.44 744,824 1,380,172 +31,600 Hover/Click
Dec23 230831 116.83 117.52 116.67 117.47 +0.50 108,553 143,706 +58,860 Hover/Click
Mar24 230831 116.91 116.91 116.91 116.91 +0.62 0 1 +0 Hover/Click
Total Volume and Open Interest 853,377 1,523,879 +90,460  
Euro-Schatz(EUREX)
Sep23 230831 104.90 105.15 104.86 105.12 +0.16 904,566 2,064,594 +165,373  
Dec23 230831 105.23 105.50 105.19 105.48 +0.19 248,082 322,364 +177,746  
Mar24 230831 105.79 105.79 105.79 105.79 +0.16        
Total Volume and Open Interest 1,152,648 2,386,958 +343,119  
3-Mth Euribor(EUREX)
Sep23 230831 96.200 96.200 96.200 96.200 +0.065 0 69 +0  
Dec23 230831 96.145 96.145 96.145 96.145 +0.070 0 19 +0  
Mar24 230831 96.235 96.235 96.235 96.235 +0.085 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230831 94~23 95~13 94~15 95~13 +0~23 27,254 1,878 -26,575 Hover/Click
Dec23 230831 94~25 95~22 94~21 95~18 +0~23 185,718 507,305 +3,923 Hover/Click
Total Volume and Open Interest 213,168 509,183 -22,667  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep23 230831 96.120 96.205 96.100 96.190 +0.055 309,573 595,242 -6,798  
Dec23 230831 96.055 96.150 96.040 96.140 +0.065 206,641 601,651 +7,489  
Mar24 230831 96.125 96.245 96.110 96.230 +0.080 129,225 514,606 +2,888  
Total Volume and Open Interest 1,376,906 3,852,183 +15,442  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230831 95.84 95.85 95.84 95.85 unch 48,122 201,491 -8,606  
Dec23 230831 95.72 95.75 95.72 95.75 +0.02 38,144 249,751 +7,091  
Mar24 230831 95.68 95.73 95.68 95.73 +0.04 23,608 155,194 +4,023  
Jun24 230831 95.69 95.75 95.69 95.74 +0.04 16,564 142,487 +2,494  
Sep24 230831 95.78 95.85 95.78 95.84 +0.06 14,629 97,631 +540  
Dec24 230831 95.90 95.97 95.89 95.96 +0.06 10,238 69,158 +549  
Mar25 230831 96.00 96.07 96.00 96.07 +0.07 5,652 46,470 -368  
Jun25 230831 96.10 96.16 96.09 96.16 +0.07 4,281 33,321 +69  
Sep25 230831 96.16 96.24 96.16 96.23 +0.07 431 3,155 +294  
Dec25 230831 96.22 96.28 96.22 96.28 +0.08 50 1,065 +0  
Total Volume and Open Interest 161,730 1,000,812 +6,096  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230831 95.93 95.99 95.93 95.98 +0.04 133,690 1,025,219 +6,547  
Dec23 230831 95.93 95.97 95.93 95.97 +0.04 54 255 +52  
Total Volume and Open Interest 133,744 1,025,474 +6,599  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230831 96.21 96.28 96.20 96.27 +0.05 214,779 783,354 +13,872  
Dec23 230831 96.28 96.29 96.28 96.29 +0.05 99 301 +99  
Total Volume and Open Interest 214,878 783,655 +13,971  
Gold(CMX) Weekly Monthly
Oct23 230831 1951.8 1955.6 1946.6 1947.0 -7.0 6,328 29,402 +611 Hover/Click
Dec23 230831 1970.2 1974.9 1965.5 1965.9 -7.1 142,380 382,835 +3,928 Hover/Click
Feb24 230831 1991.9 1994.9 1985.9 1986.3 -7.1 2,050 17,593 +507 Hover/Click
Apr24 230831 2011.7 2014.0 2005.1 2005.5 -7.1 273 7,804 +17 Hover/Click
Jun24 230831 2031.3 2033.0 2024.9 2025.3 -6.9 234 3,248 +41 Hover/Click
Aug24 230831 2043.1 2043.6 2043.0 2043.4 -7.0 33 1,515 +23 Hover/Click
Oct24 230831 2060.4 2060.4 2060.4 2060.4 -7.0 27 110 -1 Hover/Click
Dec24 230831 2083.9 2083.9 2077.5 2077.5 -6.9 28 824 +7 Hover/Click
Feb25 230831 2094.4 2094.4 2094.4 2094.4 -6.9 2 8 +1 Hover/Click
Apr25 230831 2109.6 2109.6 2109.6 2109.6 -6.9 0 6 +0 Hover/Click
Jun25 230831 2125.5 2125.5 2125.5 2125.5 -6.9 2 479 +2 Hover/Click
Total Volume and Open Interest 151,755 447,906 +5,254  
Silver(CMX) Weekly Monthly
Sep23 230831 2466.5 2470.0 2445.0 2447.2 -26.2 7,105 2,914 -3,233 Hover/Click
Dec23 230831 2502.0 2506.0 2474.5 2481.2 -29.2 67,029 117,421 -319 Hover/Click
Mar24 230831 2536.5 2541.5 2511.0 2517.6 -28.9 1,406 6,678 +38 Hover/Click
May24 230831 2549.5 2560.5 2537.0 2543.0 -28.6 73 2,337 +23 Hover/Click
Jul24 230831 2582.0 2583.0 2567.1 2567.1 -28.4 21 564 +7 Hover/Click
Sep24 230831 2594.0 2594.5 2591.7 2591.7 -28.4 10 192 +10 Hover/Click
Dec24 230831 2622.3 2622.3 2622.3 2622.3 -28.4 2 92 +1 Hover/Click
Total Volume and Open Interest 76,752 131,813 -3,180  
Platinum(NYMEX) Weekly Monthly
Oct23 230831 984.5 989.1 973.1 974.4 -8.9 25,728 60,747 -4,427 Hover/Click
Jan24 230831 992.5 995.9 980.0 981.2 -9.0 2,746 10,765 +1,033 Hover/Click
Apr24 230831 996.1 999.8 985.7 986.3 -9.2 142 642 -3 Hover/Click
Jul24 230831 994.2 994.2 992.2 992.2 -9.2 26 65 +24 Hover/Click
Total Volume and Open Interest 28,642 72,246 -3,373  
Palladium(NYMEX) Weekly Monthly
Sep23 230831 1228.00 1228.00 1207.80 1207.80 -9.10 439 106 -331 Hover/Click
Dec23 230831 1233.50 1240.50 1215.00 1218.70 -10.30 2,325 16,594 +328 Hover/Click
Mar24 230831 1240.00 1243.50 1228.40 1228.40 -10.40 23 72 +2 Hover/Click
Total Volume and Open Interest 2,808 16,806 -4  
Copper(CMX) Weekly Monthly
Sep23 230831 378.80 379.25 375.00 377.25 -1.25 7,893 5,492 -1,618 Hover/Click
Dec23 230831 383.85 384.65 379.85 382.20 -2.20 56,864 128,541 -1,242 Hover/Click
Mar24 230831 385.95 386.75 382.10 384.40 -2.15 7,121 33,808 +731 Hover/Click
May24 230831 386.45 387.00 383.45 385.75 -2.10 1,955 10,398 +517 Hover/Click
Jul24 230831 386.45 386.75 385.60 386.65 -2.10 528 1,140 -1 Hover/Click
Total Volume and Open Interest 78,538 190,295 -127  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230831 35023 35177 34770 34791 -165 149,961 92,564 -2,126 Hover/Click
Dec23 230831 35344 35494 35100 35121 -162 601 2,270 +58 Hover/Click
Mar24 230831 35780 35780 35436 35436 -152 4 60 +4 Hover/Click
Jun24 230831 35396 35692 35396 35396 -164 0 2 +0 Hover/Click
Total Volume and Open Interest 150,566 94,896 -2,064  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep23 230831 35035 35167 34770 34791 -165 69,218 20,549 -358 Hover/Click
Dec23 230831 35350 35499 35100 35121 -162 868 1,517 +61 Hover/Click
Mar24 230831 35736 35762 35436 35436 -152 14 28 +7 Hover/Click
Jun24 230831 35800 35800 35396 35396 -164 0 1 +0 Hover/Click
Total Volume and Open Interest 70,100 22,095 -290  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230831 4527.00 4541.25 4512.75 4516.00 -8.25 1,397,669 2,227,898 +7,379 Hover/Click
Dec23 230831 4576.75 4590.50 4562.75 4565.75 -8.25 14,450 44,068 +4,121 Hover/Click
Mar24 230831 4633.00 4643.50 4617.25 4618.75 -8.75 293 3,176 +93 Hover/Click
Jun24 230831 4694.00 4694.00 4672.25 4672.25 -8.00 31 1,407 +27 Hover/Click
Total Volume and Open Interest 1,412,445 2,279,194 +11,622  
e-Micro S&P 500(CME) Weekly Monthly
Sep23 230831 4527.00 4542.00 4513.00 4516.00 -8.25 823,777 237,683 +2,749 Hover/Click
Dec23 230831 4575.25 4590.75 4562.75 4565.75 -8.25 8,957 5,873 +301 Hover/Click
Mar24 230831 4628.00 4642.25 4617.25 4618.75 -8.75 82 426 +24 Hover/Click
Jun24 230831 4672.25 4683.75 4672.25 4672.25 -8.00 0 70 +0 Hover/Click
Total Volume and Open Interest 832,818 244,055 +3,072  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230831 15513.75 15606.75 15460.00 15538.50 +37.25 590,194 252,117 -2,045 Hover/Click
Dec23 230831 15702.25 15801.00 15655.75 15733.00 +37.50 2,743 11,296 +185 Hover/Click
Mar24 230831 15915.00 16004.00 15866.50 15942.00 +40.75 42 576 +7 Hover/Click
Total Volume and Open Interest 592,979 264,115 -1,853  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep23 230831 15512.50 15606.75 15458.50 15538.50 +37.25 1,117,435 158,021 +2,363 Hover/Click
Dec23 230831 15704.25 15800.75 15655.00 15733.00 +37.50 7,805 7,418 +422 Hover/Click
Mar24 230831 15923.50 16004.00 15866.50 15942.00 +40.75 181 354 +16 Hover/Click
Total Volume and Open Interest 1,125,429 165,841 +2,801  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230831 2650.00 2662.90 2646.40 2648.70 -0.40 7,320 37,916 -244 Hover/Click
Dec23 230831 2670.00 2681.80 2670.00 2670.00 +2.00 0 1 +0 Hover/Click
Mar24 230831 2689.80 2689.80 2689.80 2689.80 +2.10       Hover/Click
Total Volume and Open Interest 7,320 37,917 -244  
Volatility Index(CBOE)
Aug23 230816 16.25 16.60 15.95 16.28 +0.11 100,039 0 -60,667  
Sep23 230831 15.28 15.41 14.93 15.04 -0.26 65,723 177,526 -3,796  
Oct23 230831 16.60 16.78 16.33 16.37 -0.33 36,584 86,580 +1,828  
Nov23 230831 17.50 17.57 17.18 17.23 -0.27 10,996 38,940 +1,411  
Total Volume and Open Interest 125,388 385,324 +480  
S & P 600(CME)
Sep23 230831 1229.60 1229.60 1229.60 1229.60 -1.20 0 539 +0  
Dec23 230831 1242.80 1242.80 1242.80 1242.80 -1.20        
Total Volume and Open Interest 0 539 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230831 1908.90 1918.30 1900.30 1901.60 -5.00 156,458 508,340 +1,783 Hover/Click
Dec23 230831 1927.10 1937.00 1920.00 1921.20 -4.70 447 3,700 +61 Hover/Click
Mar24 230831 1941.90 1954.00 1941.90 1941.90 -2.90 18 46 +6 Hover/Click
Total Volume and Open Interest 156,923 512,086 +1,850  
e-Micro Russell 2000(CME) Weekly Monthly
Sep23 230831 1907.70 1918.30 1900.30 1901.60 -5.00 56,002 21,929 +580 Hover/Click
Dec23 230831 1927.50 1937.00 1920.00 1921.20 -4.70 566 892 +18 Hover/Click
Mar24 230831 1950.00 1953.00 1941.90 1941.90 -2.90 9 20 +6 Hover/Click
Total Volume and Open Interest 56,577 22,844 +604  
Nikkei 225(CME)
Sep23 230831 32410 32700 32345 32500 +105 5,429 17,726 +55  
Dec23 230831 32280 32550 32215 32360 +105 184 219 +104  
Total Volume and Open Interest 5,613 17,945 +159  
Nikkei 225(SGX) Weekly Monthly
Sep23 230831 32295 32700 32195 32600 +315 33,757 133,728 +613  
Dec23 230831 32050 32470 31995 32370 +315 334 11,162 -5  
Mar24 230831 32305 32305 32305 32305 +315 0 581 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Sep23 230831 32270 32700 32190 32610 +330 693,139 440,301 -4,153  
Dec23 230831 32045 32475 31965 32380 +330 47,131 30,789 -389  
Mar24 230831 31975 32395 31895 32310 +330 1,533 4,767 -16  
Total Volume and Open Interest 754,493 556,601 -5,496  
Nikkei 225(JPX)
Sep23 230831 32270 32700 32200 32610 +330 46,939 215,740 -294  
Dec23 230831 32040 32470 31970 32380 +330 3,415 49,985 -112  
Mar24 230831 32160 32380 32160 32310 +330 10 7,585 +3  
Total Volume and Open Interest 50,369 321,890 +222  
Nikkei 225(CME) Yen
Sep23 230831 32400 32695 32350 32500 +110 20,582 50,974 -178  
Dec23 230831 32210 32460 32130 32275 +115 1,731 1,914 +1,195  
Mar24 230831 32220 32220 32220 32220 +115        
Total Volume and Open Interest 22,323 52,899 +1,027  
Nikkei 225(CME) e-Mini Yen
Sep23 230831 32500 32500 32500 32500 +110        
Dec23 230831 32275 32275 32275 32275 +115        
Mar24 230831 32220 32220 32220 32220 +115        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep23 230831 7387.5 7400.0 7306.0 7328.5 -50.0 43,184 173,457 +2,164  
Oct23 230831 7404.5 7404.5 7348.5 7348.5 -50.0 14 15 +6  
Nov23 230831 7367.5 7367.5 7367.5 7367.5 -50.0        
Dec23 230831 7381.0 7381.0 7381.0 7381.0 -50.0 0 71 +50  
Mar24 230831 7448.5 7448.5 7448.5 7448.5 -50.0        
Jun24 230831 7353.5 7353.5 7353.5 7353.5 -50.0        
Total Volume and Open Interest 43,198 173,544 +2,220  
Hang Seng Index(HKFE) Weekly Monthly
Aug23 230830 18479 18748 18464 18581 +114 129,567 25,230 -27,982  
Sep23 230831 18375 18614 18265 18304 -73 122,271 113,312 +2,148  
Oct23 230831 19298 19298 18330 18354 -89 28 1,160 +5  
Total Volume and Open Interest 145,761 142,875 -7,201  
DAX(EUREX) Weekly Monthly
Sep23 230831 15936.0 16070.0 15924.0 15999.0 +66.0 45,646 63,376 -964  
Dec23 230831 16112.0 16200.0 16100.0 16152.0 +65.0 48 165 +4  
Mar24 230831 16319.0 16319.0 16319.0 16319.0 +68.0 0 11 -1  
Total Volume and Open Interest 45,694 63,552 -961  
Mini-DAX(EUREX)
Sep23 230831 15941.0 16072.0 15926.0 15999.0 +66.0 39,631 12,931 -351  
Dec23 230831 16080.0 16210.0 16080.0 16152.0 +65.0 41 198 +11  
Mar24 230831 16319.0 16319.0 16319.0 16319.0 +68.0 0 4 +0  
Total Volume and Open Interest 39,672 13,133 -340  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230831 4330 4345 4293 4313 -14 629,549 2,960,198 -14,863  
Dec23 230831 4356 4370 4322 4341 -15 14,038 100,327 -604  
Mar24 230831 4372 4372 4372 4372 -16 0 14,404 +0  
Total Volume and Open Interest 643,587 3,091,140 -15,467  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230831 11121 11183 11098 11121 +12 16,128 141,739 -631  
Dec23 230831 11174 11206 11140 11158 +12 24 923 +11  
Mar24 230831 11108 11108 11108 11108 +12 1 99 +0  
Total Volume and Open Interest 16,153 142,761 -620  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230831 7484.00 7517.00 7434.00 7462.50 -21.50 73,825 548,882 -688  
Dec23 230831 7546.00 7565.00 7500.00 7522.00 -21.50 115 987 +95  
Mar24 230831 7560.50 7560.50 7560.50 7560.50 -21.50 0 261 +0  
Total Volume and Open Interest 74,110 551,295 -423  
SPI 200(SFE) Weekly Monthly
Sep23 230831 7251.0 7284.0 7230.0 7275.0 +16.0 54,980 256,710 +1,673  
Dec23 230831 7318.0 7318.0 7318.0 7318.0 +17.0 2 504 +1  
Mar24 230831 7284.0 7284.0 7284.0 7284.0 +17.0        
Total Volume and Open Interest 54,982 257,341 +1,674  
FTSE MIB(ISE)
Sep23 230831 29010.00 29095.00 28810.00 28882.00 -106.00 13,824 95,282 +2,019  
Dec23 230831 28860.00 29095.00 28855.00 28914.00 -104.00 28 1,588 +15  
Mar24 230831 28809.00 28809.00 28809.00 28809.00 -104.00        
Total Volume and Open Interest 13,852 96,870 +2,034  
KOSPI 200(KFE)
Sep23 230831 335.35 336.10 333.55 334.95 +0.20 171,003 284,268 +936  
Dec23 230831 337.10 337.65 335.20 336.60 +0.20 1,472 37,989 +670  
Mar24 230831 335.30 335.85 334.20 334.35 -2.25 5 24,737 +1,021  
Total Volume and Open Interest 172,480 373,399 +2,626  
GSCI(CME) Weekly Monthly
Sep23 230831 591.05 591.80 591.05 591.05 +4.75 0 622 +0  
Oct23 230831 588.55 588.55 588.55 588.55 +4.75        
Nov23 230831 586.05 586.05 586.05 586.05 -0.25        
Total Volume and Open Interest 0 622 +0  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash

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