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 01, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug24 240801 1030.00 1034.00 1019.50 1022.00 -6.50 2,651 1,765 -962 Hover/Click
Sep24 240801 1014.50 1018.50 1005.75 1009.00 -5.50 27,893 62,626 +318 Hover/Click
Nov24 240801 1023.00 1026.25 1013.00 1016.50 -6.00 134,240 428,032 +7,281 Hover/Click
Jan25 240801 1039.50 1043.00 1029.50 1032.25 -7.25 33,892 81,406 +2,339 Hover/Click
Mar25 240801 1055.50 1058.00 1043.25 1046.75 -7.75 25,126 125,079 -350 Hover/Click
May25 240801 1068.50 1071.75 1056.50 1060.00 -8.50 16,617 43,878 +2,799 Hover/Click
Jul25 240801 1078.50 1081.75 1066.50 1069.25 -9.75 7,078 28,987 +421 Hover/Click
Aug25 240801 1074.00 1080.00 1065.50 1067.50 -9.75 193 1,805 -9 Hover/Click
Sep25 240801 1056.25 1056.25 1053.00 1055.25 -9.00 172 1,410 +27 Hover/Click
Nov25 240801 1065.25 1067.00 1052.25 1056.00 -8.50 2,285 15,364 -358 Hover/Click
Jan26 240801 1074.25 1077.25 1064.75 1068.00 -8.25 25 415 +5 Hover/Click
Mar26 240801 1076.00 1076.00 1067.75 1070.50 -8.00 13 58 +1 Hover/Click
May26 240801 1075.25 1075.25 1072.25 1075.25 -7.50 13 134 +3 Hover/Click
Jul26 240801 1081.50 1081.50 1078.00 1081.50 -7.25 13 221 +1 Hover/Click
Total Volume and Open Interest 250,225 791,509 +11,515  
Soybean Meal(CBOT) Weekly Monthly
Aug24 240801 354.20 356.60 351.60 355.90 +1.80 3,530 4,264 -2,564 Hover/Click
Sep24 240801 327.50 330.30 325.60 328.00 +0.70 28,664 87,925 +709 Hover/Click
Oct24 240801 313.90 317.20 312.20 314.90 +0.80 15,847 47,566 -617 Hover/Click
Dec24 240801 315.70 318.70 313.80 316.20 +0.50 55,057 242,984 +1,231 Hover/Click
Jan25 240801 316.50 319.10 314.80 316.50 -0.10 12,048 49,486 +1,085 Hover/Click
Mar25 240801 317.70 320.10 316.00 317.80 -0.10 7,893 33,878 +25 Hover/Click
May25 240801 319.80 321.90 318.30 319.80 -0.30 3,559 18,407 +491 Hover/Click
Jul25 240801 323.00 324.80 321.30 322.80 -0.30 2,763 15,683 +41 Hover/Click
Aug25 240801 323.40 325.30 321.80 323.40 -0.20 732 3,869 +218 Hover/Click
Sep25 240801 323.80 325.40 322.00 323.50 -0.10 504 3,182 +130 Hover/Click
Total Volume and Open Interest 132,328 513,552 +1,322  
Soybean Oil(CBOT) Weekly Monthly
Aug24 240801 43.10 43.10 42.02 42.87 -0.43 1,639 784 -2,014 Hover/Click
Sep24 240801 43.39 43.57 42.06 42.47 -0.79 38,412 89,152 -4,468 Hover/Click
Oct24 240801 42.87 42.97 41.48 41.81 -0.88 21,159 67,239 +467 Hover/Click
Dec24 240801 42.42 42.58 41.11 41.45 -0.87 68,249 244,001 +707 Hover/Click
Jan25 240801 42.42 42.54 41.15 41.47 -0.83 12,288 72,195 +1,237 Hover/Click
Mar25 240801 42.50 42.62 41.29 41.58 -0.78 6,868 41,059 -295 Hover/Click
May25 240801 42.60 42.77 41.49 41.75 -0.74 3,002 18,249 +185 Hover/Click
Jul25 240801 42.67 42.81 41.58 41.85 -0.70 2,334 13,485 +91 Hover/Click
Aug25 240801 42.43 42.63 41.51 41.76 -0.69 332 2,086 +26 Hover/Click
Sep25 240801 42.38 42.42 41.36 41.60 -0.68 233 2,611 +74 Hover/Click
Total Volume and Open Interest 154,810 559,039 -3,991  
Canola(WCE) Weekly Monthly
Nov24 240801 623.9 624.0 606.8 608.8 -15.1 34,340 197,683 -4,740 Hover/Click
Jan25 240801 631.4 632.4 615.2 616.8 -15.2 11,212 48,141 +2,805 Hover/Click
Mar25 240801 638.7 638.7 622.7 624.2 -14.6 2,328 18,430 -14 Hover/Click
May25 240801 637.2 638.2 626.7 628.1 -14.3 448 7,550 -115 Hover/Click
Jul25 240801 635.5 636.5 628.7 630.4 -13.5 193 3,875 +69 Hover/Click
Nov25 240801 609.9 609.9 603.9 603.9 -6.0 65 1,013 +55 Hover/Click
Total Volume and Open Interest 48,586 276,700 -1,940  
Corn(CBOT) Weekly Monthly
Sep24 240801 382.50 384.00 378.00 382.00 -0.75 156,261 545,904 -14,478 Hover/Click
Dec24 240801 399.75 400.75 395.00 398.50 -1.25 207,179 692,422 +185 Hover/Click
Mar25 240801 416.00 417.25 412.00 415.25 -0.50 53,472 155,427 +1,995 Hover/Click
May25 240801 427.25 428.25 423.50 426.25 -0.75 16,545 44,925 +3,205 Hover/Click
Jul25 240801 435.00 436.25 431.50 433.75 -1.00 17,081 72,497 +2,973 Hover/Click
Sep25 240801 438.25 439.25 435.00 436.75 -1.50 6,646 22,749 +2,717 Hover/Click
Dec25 240801 445.00 446.25 442.00 443.25 -2.00 8,690 55,392 +868 Hover/Click
Mar26 240801 456.75 457.00 453.25 454.25 -2.25 248 2,246 +35 Hover/Click
May26 240801 460.25 460.75 460.00 460.75 -2.25 9 344 +2 Hover/Click
Jul26 240801 465.00 467.25 464.00 464.75 -2.25 50 533 +1 Hover/Click
Total Volume and Open Interest 466,276 1,595,390 -2,499  
Wheat(CBOT) Weekly Monthly
Sep24 240801 526.75 534.75 519.75 532.00 +4.75 60,814 206,636 -2,437 Hover/Click
Dec24 240801 551.75 559.25 545.50 556.75 +4.75 31,722 138,624 +3,112 Hover/Click
Mar25 240801 572.50 580.75 567.50 578.25 +5.00 17,538 54,112 -408 Hover/Click
May25 240801 584.50 592.50 580.00 590.25 +5.00 6,758 9,827 +965 Hover/Click
Jul25 240801 588.00 595.75 583.50 593.25 +4.75 2,888 19,624 +627 Hover/Click
Sep25 240801 597.50 605.25 593.50 602.50 +4.50 385 2,244 +34 Hover/Click
Total Volume and Open Interest 120,362 434,799 +1,936  
Wheat(KCBT) Weekly Monthly
Sep24 240801 547.25 557.50 543.00 554.50 +5.50 32,821 127,526 -2,036 Hover/Click
Dec24 240801 564.75 573.25 560.00 570.75 +5.00 24,679 82,663 +1,327 Hover/Click
Mar25 240801 578.00 587.50 574.50 585.25 +4.75 7,655 28,983 -168 Hover/Click
May25 240801 588.75 595.25 582.75 593.50 +5.25 2,191 6,398 +635 Hover/Click
Jul25 240801 586.75 592.75 581.00 591.50 +5.25 474 6,801 +53 Hover/Click
Sep25 240801 594.00 599.50 589.00 598.50 +5.00 84 519 +20 Hover/Click
Dec25 240801 605.75 610.50 601.50 609.75 +4.75 17 281 +0 Hover/Click
Total Volume and Open Interest 67,924 253,218 -167  
Wheat(MGE) Weekly Monthly
Sep24 240801 578.00 590.25 578.00 588.50 +7.00 5,980 41,488 -591 Hover/Click
Dec24 240801 597.50 609.50 597.50 608.00 +7.00 4,423 21,466 +449 Hover/Click
Mar25 240801 618.25 627.25 616.50 625.75 +6.50 549 8,890 -140 Hover/Click
May25 240801 628.25 636.50 628.00 636.50 +6.50 215 3,742 +43 Hover/Click
Jul25 240801 638.75 645.75 638.00 645.75 +6.50 3 491 +1 Hover/Click
Sep25 240801 646.25 646.25 638.25 646.25 +7.00 4 419 +1 Hover/Click
Total Volume and Open Interest 11,179 76,680 -235  
Oats(CBOT) Weekly Monthly
Sep24 240801 327.00 327.50 321.25 322.50 -3.75 329 824 -135 Hover/Click
Dec24 240801 320.75 322.00 315.50 316.75 -3.00 418 4,088 +39 Hover/Click
Mar25 240801 318.75 318.75 318.75 318.75 -0.25 1 205 +1 Hover/Click
May25 240801 321.00 321.00 321.00 321.00 -0.25 0 7 +0 Hover/Click
Total Volume and Open Interest 748 5,146 -95  
Rough Rice(CBOT) Weekly Monthly
Sep24 240801 15.22 15.38 14.81 15.07 -0.18 667 7,718 -226 Hover/Click
Nov24 240801 15.47 15.62 15.06 15.32 -0.18 197 1,248 +118 Hover/Click
Jan25 240801 15.76 15.76 15.37 15.52 -0.16 2 144 +0 Hover/Click
Mar25 240801 15.90 15.90 15.72 15.72 -0.14 3 138 -1 Hover/Click
Total Volume and Open Interest 869 9,249 -109  
Live Cattle(CME) Weekly Monthly
Aug24 240801 187.250 187.500 184.580 184.800 -2.330 7,256 30,782 -2,115 Hover/Click
Oct24 240801 186.750 186.830 183.285 183.735 -2.950 20,822 148,334 +1,127 Hover/Click
Dec24 240801 187.580 187.685 184.235 184.600 -3.280 9,340 70,630 +546 Hover/Click
Feb25 240801 188.600 188.685 185.235 185.830 -3.020 6,068 42,750 +793 Hover/Click
Apr25 240801 189.500 189.535 186.235 187.000 -2.535 3,189 23,978 +403 Hover/Click
Jun25 240801 182.500 182.500 179.580 180.435 -2.115 1,067 9,051 +313 Hover/Click
Total Volume and Open Interest 48,039 330,153 +1,117  
Feeder Cattle(CME) Weekly Monthly
Aug24 240801 257.335 257.335 252.185 253.150 -4.100 2,327 9,607 -204 Hover/Click
Sep24 240801 257.000 257.130 250.800 251.800 -5.300 4,498 15,641 +234 Hover/Click
Oct24 240801 256.050 256.050 249.850 250.880 -5.270 3,152 11,534 +454 Hover/Click
Nov24 240801 254.900 254.935 249.200 250.035 -5.095 1,449 6,672 +156 Hover/Click
Jan25 240801 251.830 251.900 246.650 247.380 -4.655 916 4,593 +152 Hover/Click
Mar25 240801 251.185 251.630 246.880 247.600 -4.435 521 2,746 -7 Hover/Click
Apr25 240801 253.250 253.735 248.950 249.500 -4.500 253 772 +14 Hover/Click
Total Volume and Open Interest 13,237 52,333 +842  
Lean Hogs(CME) Weekly Monthly
Aug24 240801 92.280 93.300 92.130 93.150 +0.870 7,736 26,501 -153 Hover/Click
Oct24 240801 75.700 77.330 75.650 77.030 +1.100 21,164 108,204 +1,735 Hover/Click
Dec24 240801 68.530 69.550 68.500 69.330 +0.600 9,065 58,236 +464 Hover/Click
Feb25 240801 72.450 73.180 72.430 72.980 +0.530 4,191 22,884 +218 Hover/Click
Apr25 240801 77.500 78.200 77.500 77.900 +0.250 1,982 18,453 +215 Hover/Click
May25 240801 83.350 83.480 82.900 83.080 -0.020 24 478 +12  
Jun25 240801 89.850 90.630 89.850 90.250 +0.020 1,066 5,862 +135 Hover/Click
Jul25 240801 91.380 91.730 90.880 91.300 -0.050 330 1,859 +128 Hover/Click
Total Volume and Open Interest 45,813 243,909 +2,806  
Class III Milk(CME) Weekly Monthly
Aug24 240801 20.48 20.59 20.36 20.40 -0.13 480 3,218 -31 Hover/Click
Sep24 240801 21.24 21.25 20.85 21.01 -0.24 1,012 4,972 +441 Hover/Click
Oct24 240801 21.00 21.17 20.90 21.08 -0.04 467 3,174 +179 Hover/Click
Nov24 240801 20.64 20.66 20.43 20.48 -0.16 114 1,961 +24 Hover/Click
Dec24 240801 19.80 19.83 19.63 19.64 -0.21 76 1,503 +10 Hover/Click
Jan25 240801 18.87 19.10 18.87 19.10 unch 19 830 +8 Hover/Click
Feb25 240801 18.65 18.72 18.65 18.72 -0.03 4 851 +4 Hover/Click
Mar25 240801 18.45 18.52 18.45 18.52 -0.03 2 689 +2 Hover/Click
Apr25 240801 18.29 18.38 18.29 18.38 unch 2 474 +2 Hover/Click
May25 240801 18.34 18.34 18.21 18.22 +0.01 2 431 +2 Hover/Click
Jun25 240801 18.45 18.53 18.45 18.45 +0.01 32 348 +32 Hover/Click
Jul25 240801 18.55 18.55 18.55 18.55 unch 2 279 +2 Hover/Click
Aug25 240801 18.45 18.45 18.45 18.45 unch 0 256 +0 Hover/Click
Total Volume and Open Interest 2,212 19,629 +675  
Cocoa(ICE) Weekly Monthly
Sep24 240801 8023 8047 7523 7562 -530 8,340 40,972 -737 Hover/Click
Dec24 240801 6927 6929 6507 6542 -449 6,016 50,673 +509 Hover/Click
Mar25 240801 6178 6185 5892 5923 -296 2,539 26,984 +451 Hover/Click
May25 240801 5927 5927 5704 5736 -230 875 8,857 +151 Hover/Click
Jul25 240801 5760 5760 5594 5622 -190 372 7,512 +72 Hover/Click
Sep25 240801 5619 5619 5490 5514 -158 204 2,756 -39 Hover/Click
Dec25 240801 5486 5486 5379 5404 -135 131 2,861 +13 Hover/Click
Total Volume and Open Interest 18,479 140,703 +420  
Coffee "C"(ICE) Weekly Monthly
Sep24 240801 229.20 231.15 225.25 227.25 -1.95 22,033 105,630 -600 Hover/Click
Dec24 240801 228.60 230.00 224.30 226.40 -1.75 16,955 80,241 +2,598 Hover/Click
Mar25 240801 227.90 228.80 223.30 225.35 -1.55 7,013 41,970 -25 Hover/Click
May25 240801 225.20 226.85 221.35 223.45 -1.35 2,634 9,317 +281 Hover/Click
Jul25 240801 222.85 224.90 219.50 221.55 -1.25 861 5,743 +125 Hover/Click
Sep25 240801 221.00 223.00 217.65 219.70 -1.25 361 5,008 +80 Hover/Click
Total Volume and Open Interest 49,912 256,324 +2,448  
Orange Juice(ICE) Weekly Monthly
Sep24 240801 419.40 425.75 418.30 420.75 -0.15 629 6,671 -212 Hover/Click
Nov24 240801 415.05 421.15 414.00 416.15 -0.45 225 2,028 +112 Hover/Click
Jan25 240801 411.00 412.90 410.75 412.55 -0.05 18 488 +10 Hover/Click
Mar25 240801 407.85 407.85 407.85 407.85 +0.10 2 58 +1 Hover/Click
May25 240801 398.10 398.10 398.10 398.10 +0.05 0 1 +0 Hover/Click
Jul25 240801 388.60 388.60 388.60 388.60 -0.10       Hover/Click
Total Volume and Open Interest 874 9,247 -89  
Sugar #11(ICE) Weekly Monthly
Oct24 240801 19.00 19.22 18.39 18.50 -0.44 52,290 334,499 -2,047 Hover/Click
Mar25 240801 19.32 19.57 18.75 18.84 -0.47 22,134 202,853 +3,860 Hover/Click
May25 240801 18.59 18.75 18.03 18.14 -0.37 8,110 86,323 +182 Hover/Click
Jul25 240801 18.04 18.28 17.67 17.78 -0.28 5,311 70,685 -411 Hover/Click
Oct25 240801 18.02 18.19 17.63 17.75 -0.22 3,409 42,450 +260 Hover/Click
Mar26 240801 18.10 18.35 17.86 17.96 -0.19 1,613 22,561 +99 Hover/Click
May26 240801 17.52 17.72 17.31 17.39 -0.15 731 10,464 +160 Hover/Click
Jul26 240801 17.32 17.41 17.06 17.13 -0.12 852 10,519 +15 Hover/Click
Oct26 240801 17.34 17.45 17.14 17.20 -0.10 824 9,564 +69 Hover/Click
Total Volume and Open Interest 95,466 796,425 +2,269  
London Cocoa(LCE) Weekly Monthly
Sep24 240801 6421 6449 5971 6004 -423 3,066 57,810 -697 Hover/Click
Dec24 240801 5518 5533 5182 5204 -302 5,026 54,059 +758 Hover/Click
Mar25 240801 4820 4850 4631 4640 -180 2,983 52,985 -325 Hover/Click
May25 240801 4655 4655 4456 4470 -147 490 21,790 +70 Hover/Click
Jul25 240801 4490 4490 4351 4358 -115 329 14,095 -21 Hover/Click
Sep25 240801 4368 4368 4240 4252 -94 169 8,568 +62 Hover/Click
Dec25 240801 4203 4203 4119 4139 -76 134 11,803 +71 Hover/Click
Total Volume and Open Interest 12,200 221,395 -81  
London Sugar(LCE) Weekly Monthly
Oct24 240801 535.60 539.10 523.00 523.50 -11.50 5,299 48,898 -403 Hover/Click
Dec24 240801 524.60 527.60 513.60 514.30 -9.80 2,496 20,819 +383 Hover/Click
Mar25 240801 522.80 525.70 511.00 512.20 -9.70 2,551 22,090 +434 Hover/Click
May25 240801 518.20 522.20 508.30 509.60 -9.00 625 6,516 +38 Hover/Click
Aug25 240801 513.60 517.00 505.50 506.60 -7.00 165 3,702 -59 Hover/Click
Total Volume and Open Interest 11,303 107,294 +406  
Cotton(ICE) Weekly Monthly
Oct24 240801 67.60 68.70 66.70 66.88 -1.10 39 377 -9 Hover/Click
Dec24 240801 68.96 70.02 67.80 68.08 -0.91 17,359 161,755 +1,542 Hover/Click
Mar25 240801 70.49 71.64 69.54 69.70 -0.97 6,169 39,464 +560 Hover/Click
May25 240801 71.74 72.84 70.81 70.98 -0.95 2,259 11,566 +274 Hover/Click
Jul25 240801 72.95 73.73 71.78 71.96 -0.92 935 7,245 +194 Hover/Click
Oct25 240801 72.75 72.75 71.68 71.68 -0.66 0 120 +0 Hover/Click
Total Volume and Open Interest 27,074 231,347 +2,532  
Crude Oil(NYM) Weekly Monthly
Sep24 240801 78.59 78.88 76.23 76.31 -1.60 460,315 331,682 -4,067 Hover/Click
Oct24 240801 77.47 77.72 75.32 75.40 -1.44 239,717 241,437 +8,868 Hover/Click
Nov24 240801 76.63 76.86 74.63 74.72 -1.33 130,567 145,699 +13,660 Hover/Click
Dec24 240801 76.03 76.18 74.06 74.14 -1.28 139,382 240,215 +2,083 Hover/Click
Jan25 240801 75.54 75.64 73.62 73.69 -1.21 28,027 84,918 -1 Hover/Click
Feb25 240801 75.03 75.19 73.23 73.32 -1.13 14,498 47,835 +34 Hover/Click
Mar25 240801 74.53 74.80 72.91 72.98 -1.08 23,766 55,528 +2,290 Hover/Click
Apr25 240801 74.09 74.35 72.59 72.66 -1.03 3,825 32,992 -95 Hover/Click
May25 240801 73.81 73.94 72.33 72.34 -0.99 2,570 30,772 +69 Hover/Click
Jun25 240801 73.48 73.72 71.93 72.02 -0.96 39,573 125,465 -1,459 Hover/Click
Jul25 240801 73.04 73.28 71.69 71.69 -0.93 1,177 33,235 +214 Hover/Click
Aug25 240801 72.73 72.97 71.38 71.38 -0.89 815 22,820 -7 Hover/Click
Sep25 240801 71.54 72.41 71.09 71.09 -0.85 3,652 37,763 +960 Hover/Click
Oct25 240801 71.15 71.88 70.81 70.81 -0.82 212 16,657 +35 Hover/Click
Nov25 240801 70.87 71.58 70.55 70.55 -0.79 569 15,934 +364 Hover/Click
Dec25 240801 71.44 71.81 70.16 70.28 -0.78 45,085 131,507 -506 Hover/Click
Total Volume and Open Interest 1,148,425 1,810,095 +22,465  
e-miNY Crude Oil(NYM)
Sep24 240801 78.675 78.875 76.250 76.300 -1.600 7,333 2,001 -366  
Oct24 240801 77.525 77.700 75.325 75.400 -1.450 980 204 -25  
Nov24 240801 76.625 76.825 74.675 74.725 -1.325 89 162 -38  
Dec24 240801 76.125 76.150 74.100 74.150 -1.275 28 201 -7  
Jan25 240801 75.450 75.550 73.700 73.700 -1.200 4 17 -4  
Feb25 240801 74.950 74.950 73.325 73.325 -1.125 16 4 -2  
Mar25 240801 73.300 74.300 72.975 72.975 -1.075 0 3 +0  
Apr25 240801 72.650 73.900 72.650 72.650 -1.050 0 2 +0  
May25 240801 72.350 73.500 72.350 72.350 -0.975 1 36 -1  
Jun25 240801 72.025 72.025 72.025 72.025 -0.950 0 2 +0  
Total Volume and Open Interest 8,493 2,718 -485  
NY Harbor ULSD(NYM) Weekly Monthly
Sep24 240801 245.60 246.68 240.30 240.64 -3.19 68,032 119,502 -1,800 Hover/Click
Oct24 240801 247.27 248.24 241.94 242.28 -3.13 42,713 59,102 +759 Hover/Click
Nov24 240801 247.55 248.60 242.29 242.59 -3.22 22,750 39,174 +148 Hover/Click
Dec24 240801 247.42 248.17 241.95 242.25 -3.22 22,200 55,048 -908 Hover/Click
Jan25 240801 247.37 248.42 242.23 242.53 -3.24 8,266 24,398 -850 Hover/Click
Feb25 240801 247.41 247.96 241.79 242.08 -3.27 5,647 13,792 -38 Hover/Click
Mar25 240801 245.85 246.47 240.47 240.74 -3.21 4,412 22,245 +176 Hover/Click
Apr25 240801 243.64 244.48 238.58 238.83 -3.15 2,646 8,824 +11 Hover/Click
May25 240801 242.31 242.50 237.33 237.57 -3.06 930 3,832 -115 Hover/Click
Jun25 240801 241.28 242.00 236.41 236.69 -2.97 4,188 25,983 +449 Hover/Click
Jul25 240801 241.13 241.78 236.79 236.90 -2.91 657 2,794 +100 Hover/Click
Aug25 240801 237.25 237.25 237.25 237.25 -2.86 375 1,624 +10 Hover/Click
Sep25 240801 238.94 242.28 237.55 237.65 -2.82 229 1,918 +21 Hover/Click
Oct25 240801 238.04 238.04 238.04 238.04 -2.76 136 692 -17 Hover/Click
Total Volume and Open Interest 184,210 393,814 -4,657  
RBOB Gasoline(NYM) Weekly Monthly
Sep24 240801 246.20 246.91 239.41 239.80 -4.45 97,849 131,662 -5,722 Hover/Click
Oct24 240801 227.40 227.91 221.52 221.93 -3.69 68,982 79,194 +2,565 Hover/Click
Nov24 240801 220.34 220.78 214.77 215.03 -3.62 25,851 57,189 +784 Hover/Click
Dec24 240801 215.84 216.28 210.52 210.80 -3.49 20,780 40,908 +619 Hover/Click
Jan25 240801 213.78 214.43 208.85 209.12 -3.37 6,956 21,862 +708 Hover/Click
Feb25 240801 213.85 214.62 209.14 209.43 -3.25 2,573 7,851 +73 Hover/Click
Mar25 240801 215.22 215.98 210.69 210.93 -3.22 2,312 13,946 -254 Hover/Click
Apr25 240801 233.79 234.24 229.82 229.82 -3.09 1,198 7,338 +386 Hover/Click
May25 240801 233.59 233.94 229.20 229.46 -3.06 880 2,322 +78 Hover/Click
Jun25 240801 232.15 232.72 227.77 228.03 -2.99 1,706 6,237 +338 Hover/Click
Total Volume and Open Interest 229,618 373,861 -6,755  
e-miNY RBOB Gasoline(NYM)
Sep24 240801 239.80 239.80 239.80 239.80 -4.45 0 1 +0  
Oct24 240801 221.93 221.93 221.93 221.93 -3.69        
Nov24 240801 215.03 215.03 215.03 215.03 -3.62        
Dec24 240801 210.80 210.80 210.80 210.80 -3.49        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Sep24 240801 2.046 2.126 1.965 1.968 -0.068 167,713 384,632 +4,740 Hover/Click
Oct24 240801 2.158 2.243 2.093 2.096 -0.066 79,086 159,311 +10,214 Hover/Click
Nov24 240801 2.637 2.707 2.561 2.564 -0.071 42,731 157,479 +1,384 Hover/Click
Dec24 240801 3.182 3.252 3.119 3.121 -0.071 26,154 92,418 +1,076 Hover/Click
Jan25 240801 3.480 3.544 3.411 3.415 -0.069 30,316 138,501 +2,894 Hover/Click
Feb25 240801 3.322 3.388 3.261 3.263 -0.066 5,776 50,896 -81 Hover/Click
Mar25 240801 2.974 3.030 2.913 2.915 -0.060 11,247 121,560 +306 Hover/Click
Apr25 240801 2.810 2.860 2.761 2.763 -0.046 7,239 72,981 -128 Hover/Click
May25 240801 2.860 2.895 2.807 2.809 -0.042 3,034 43,711 +720 Hover/Click
Jun25 240801 3.012 3.046 2.964 2.964 -0.042 1,299 25,993 +241 Hover/Click
Jul25 240801 3.179 3.211 3.137 3.138 -0.036 1,112 22,613 +66 Hover/Click
Aug25 240801 3.217 3.245 3.175 3.176 -0.035 1,148 16,733 +27 Hover/Click
Sep25 240801 3.179 3.210 3.141 3.144 -0.033 1,001 13,691 +77 Hover/Click
Oct25 240801 3.249 3.273 3.202 3.205 -0.034 2,791 38,429 -61 Hover/Click
Nov25 240801 3.520 3.551 3.488 3.490 -0.035 1,050 14,065 +99 Hover/Click
Dec25 240801 3.935 3.964 3.902 3.907 -0.032 873 16,952 +166 Hover/Click
Total Volume and Open Interest 391,654 1,570,975 +23,208  
Brent Crude Oil(ICE) Weekly Monthly
Oct24 240801 81.44 81.80 79.43 79.52 -1.32 513,538 603,962 +9,706 Hover/Click
Nov24 240801 80.87 81.09 78.87 78.95 -1.28 283,509 351,431 +18,759 Hover/Click
Dec24 240801 80.28 80.51 78.39 78.47 -1.24 228,513 321,806 -11,468 Hover/Click
Jan25 240801 79.84 80.04 77.99 78.08 -1.21 52,138 113,523 +1,966 Hover/Click
Feb25 240801 79.45 79.64 77.66 77.75 -1.16 23,587 65,375 -1,775 Hover/Click
Mar25 240801 79.19 79.31 77.37 77.46 -1.11 32,470 94,162 -492 Hover/Click
Apr25 240801 78.77 78.96 77.09 77.18 -1.06 7,517 46,172 -68 Hover/Click
May25 240801 78.47 78.64 76.80 76.90 -1.02 10,885 59,726 +1,888 Hover/Click
Jun25 240801 78.09 78.34 76.52 76.61 -0.99 50,080 143,247 +1,522 Hover/Click
Jul25 240801 77.81 77.93 76.24 76.33 -0.96 4,539 32,304 +246 Hover/Click
Aug25 240801 77.37 77.62 76.02 76.04 -0.95 2,328 28,303 -50 Hover/Click
Sep25 240801 77.09 77.17 75.75 75.75 -0.93 5,501 39,770 +31 Hover/Click
Oct25 240801 76.78 76.78 75.48 75.48 -0.90 1,540 19,723 +8 Hover/Click
Nov25 240801 76.42 76.42 75.20 75.20 -0.88 1,433 16,993 +534 Hover/Click
Total Volume and Open Interest 1,290,391 2,320,623 -66,578  
Gas Oil(ICE) Weekly Monthly
Aug24 240801 748.75 753.00 735.00 740.75 +0.50 41,058 100,952 -5,086 Hover/Click
Sep24 240801 750.50 755.50 737.25 743.25 +0.25 88,316 195,181 +1,818 Hover/Click
Oct24 240801 753.25 757.00 739.00 745.25 unch 55,546 116,000 +1,360 Hover/Click
Nov24 240801 750.25 753.00 735.00 741.25 -0.25 25,991 85,838 -11 Hover/Click
Dec24 240801 745.50 747.50 729.50 735.75 -0.50 40,259 118,266 -2,505 Hover/Click
Jan25 240801 742.25 745.75 728.25 734.50 -0.50 10,289 51,924 +132 Hover/Click
Feb25 240801 740.00 743.75 727.00 733.00 -0.50 5,868 27,072 +403 Hover/Click
Mar25 240801 737.25 741.50 724.75 730.75 -0.25 7,781 49,120 -651 Hover/Click
Apr25 240801 736.50 737.50 722.00 727.50 -0.25 3,084 15,479 +116 Hover/Click
May25 240801 733.50 733.75 719.50 724.75 -0.25 1,077 12,795 +72 Hover/Click
Total Volume and Open Interest 295,948 909,032 -2,295  
WTI Crude Oil(ICE) Weekly Monthly
Sep24 240801 78.60 78.87 76.24 76.31 -1.60 52,526 76,141 -2,678 Hover/Click
Oct24 240801 77.49 77.72 75.33 75.40 -1.44 82,666 66,465 +1,690 Hover/Click
Nov24 240801 76.66 76.83 74.64 74.72 -1.33 70,396 40,686 +1,998 Hover/Click
Dec24 240801 76.00 76.12 74.12 74.14 -1.28 79,933 104,676 +618 Hover/Click
Jan25 240801 75.42 75.57 73.67 73.69 -1.21 32,147 24,459 -64 Hover/Click
Feb25 240801 75.06 75.06 73.31 73.32 -1.13 13,161 18,693 +299 Hover/Click
Mar25 240801 74.65 74.65 72.98 72.98 -1.08 7,752 25,040 +586 Hover/Click
Apr25 240801 73.74 73.74 72.66 72.66 -1.03 796 12,115 -92 Hover/Click
May25 240801 72.88 72.88 72.34 72.34 -0.99 687 11,902 -116 Hover/Click
Jun25 240801 73.49 73.49 72.02 72.02 -0.96 9,792 38,022 +830 Hover/Click
Jul25 240801 71.69 71.69 71.69 71.69 -0.93 216 11,188 +11 Hover/Click
Aug25 240801 71.38 71.38 71.38 71.38 -0.89 102 11,156 -15 Hover/Click
Sep25 240801 71.09 71.09 71.09 71.09 -0.85 275 14,283 -55 Hover/Click
Oct25 240801 70.81 70.81 70.81 70.81 -0.82 77 11,203 +1 Hover/Click
Nov25 240801 70.55 70.55 70.55 70.55 -0.79 84 11,484 +13 Hover/Click
Dec25 240801 71.50 71.52 70.28 70.28 -0.78 7,168 59,590 +16 Hover/Click
Total Volume and Open Interest 359,266 609,985 +3,159  
US Dollar Index(ICE) Weekly Monthly
Sep24 240801 103.845 104.235 103.630 104.205 +0.345 22,366 39,299 +524 Hover/Click
Dec24 240801 103.430 103.845 103.360 103.820 +0.345 44 507 +16 Hover/Click
Mar25 240801 103.470 103.470 103.470 103.470 +0.345       Hover/Click
Total Volume and Open Interest 22,410 39,806 +540  
Australian Dollar(CME) Weekly Monthly
Sep24 240801 65.51 65.71 64.97 64.99 -0.54 174,495 204,366 +1,171 Hover/Click
Dec24 240801 65.65 65.82 65.08 65.10 -0.55 446 1,615 +198 Hover/Click
Mar25 240801 65.55 65.82 65.11 65.14 -0.57 5 202 +0 Hover/Click
Total Volume and Open Interest 175,398 207,107 +1,255  
British Pound(CME) Weekly Monthly
Sep24 240801 128.61 128.69 127.33 127.34 -1.27 115,007 254,429 -618 Hover/Click
Dec24 240801 128.05 128.71 127.40 127.40 -1.27 38 12,495 +10 Hover/Click
Mar25 240801 128.00 128.71 127.40 127.40 -1.30 4 217 +4 Hover/Click
Total Volume and Open Interest 115,137 267,928 -626  
Canadian Dollar(CME) Weekly Monthly
Sep24 240801 72.54 72.65 72.10 72.12 -0.47 112,062 344,047 -448 Hover/Click
Dec24 240801 72.72 72.80 72.29 72.30 -0.48 500 5,287 +126 Hover/Click
Mar25 240801 72.76 72.92 72.45 72.46 -0.49 67 1,298 +63 Hover/Click
Jun25 240801 72.86 72.86 72.58 72.60 -0.50 1 401 +0 Hover/Click
Total Volume and Open Interest 112,692 351,631 -225  
Japanese Yen(CME) Weekly Monthly
Sep24 240801 67.17 67.77 66.71 67.30 +0.38 417,444 304,859 +4,340 Hover/Click
Dec24 240801 68.01 68.63 67.57 68.15 +0.38 1,599 2,003 +89 Hover/Click
Mar25 240801 69.19 69.44 68.49 68.93 +0.35 26 93 +2 Hover/Click
Total Volume and Open Interest 420,397 307,676 +4,525  
Swiss Franc(CME) Weekly Monthly
Sep24 240801 114.56 115.20 114.45 115.17 +0.84 51,756 84,808 +169 Hover/Click
Dec24 240801 115.90 116.37 115.83 116.37 +0.83 67 724 +18 Hover/Click
Mar25 240801 117.50 117.50 117.50 117.50 +0.79 0 57 +0 Hover/Click
Total Volume and Open Interest 51,823 85,662 +187  
EuroFX(CME) Weekly Monthly
Sep24 240801 108.49 108.58 107.99 108.07 -0.43 258,611 648,918 -3,842 Hover/Click
Dec24 240801 108.94 109.03 108.45 108.51 -0.45 814 7,133 +4 Hover/Click
Mar25 240801 109.15 109.49 108.95 108.95 -0.49 31 2,444 -20 Hover/Click
Total Volume and Open Interest 261,507 663,604 -3,695  
Mexican Peso(CME) Weekly Monthly
Sep24 240801 532.88 538.75 526.25 527.88 -7.00 105,916 189,941 -4,841 Hover/Click
Dec24 240801 525.63 531.13 519.13 520.50 -6.88 137 1,575 +118 Hover/Click
Total Volume and Open Interest 106,064 191,560 -4,727  
New Zealand Dollar(CME) Weekly Monthly
Sep24 240801 59.5200 59.8700 59.3800 59.4700 -0.0700 62,882 77,982 +1,884 Hover/Click
Dec24 240801 59.5400 59.8200 59.4000 59.4700 -0.0700 17 225 +1 Hover/Click
Total Volume and Open Interest 62,899 78,208 +1,885  
Brazilian Real(CME) Weekly Monthly
Sep24 240801 176.00 176.90 173.30 173.50 -3.30 18,860 84,246 +281 Hover/Click
Oct24 240801 175.50 176.30 172.75 173.00 -3.30 15 28 +5  
Nov24 240801 172.50 172.50 172.50 172.50 -3.25        
Dec24 240801 171.95 171.95 171.95 171.95 -3.20       Hover/Click
Total Volume and Open Interest 18,875 84,276 -38,936  
Bitcoin RR(CME) Weekly Monthly
Aug24 240801 65365 65720 62615 63790 -1895 7,240 23,854 -924 Hover/Click
Sep24 240801 65620 66025 63165 64325 -1930 1,723 3,688 +420 Hover/Click
Oct24 240801 66170 66305 63695 64840 -1970 68 406 +17 Hover/Click
Nov24 240801 66245 66915 64270 65360 -2030 22 90 +6 Hover/Click
Dec24 240801 67000 67480 64855 65920 -2045 36 92 +9 Hover/Click
Total Volume and Open Interest 9,090 28,133 -472  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep24 240801 121~230 122~260 121~100 122~170 +1~240 625,435 1,722,076 +29,856 Hover/Click
Dec24 240801 121~250 122~290 121~150 122~210 +1~240 855 7,119 +353 Hover/Click
Mar25 240801 122~230 122~230 122~230 122~230 +1~240 0 2 +0 Hover/Click
Total Volume and Open Interest 626,290 1,729,197 +30,209  
10-Year T-Notes(CBOT) Weekly Monthly
Sep24 240801 112~090 112~260 112~015 112~235 +0~295 3,268,894 4,791,080 +50,693 Hover/Click
Dec24 240801 112~205 113~090 112~175 113~070 +0~305 7,940 15,872 +2,146 Hover/Click
Mar25 240801 113~225 113~225 113~225 113~225 +0~305       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep24 240801 108~074 108~196 108~022 108~182 +0~216 2,249,475 6,585,204 +20,037 Hover/Click
Dec24 240801 108~190 109~030 108~190 109~020 +0~224 210 651 +198 Hover/Click
Mar25 240801 109~144 109~144 109~144 109~144 +0~224       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep24 240801 102~265 103~022 102~242 103~007 +0~110 1,452,609 4,392,100 -9,039 Hover/Click
Dec24 240801 103~091 103~172 103~072 103~161 +0~117 1,066 1,912 +940 Hover/Click
Mar25 240801 103~286 103~286 103~286 103~286 +0~117       Hover/Click
Total Volume and Open Interest 1,453,675 4,394,012 -8,099  
3-Mth SOFR(CME) Weekly Monthly
Sep24 240801 95.105 95.200 95.090 95.175 +0.070 60,004 264,482 -870  
Dec24 240801 95.415 95.530 95.405 95.505 +0.100 76,296 279,913 -935  
Mar25 240801 95.715 95.850 95.705 95.830 +0.140 50,915 248,678 -4,936  
Jun25 240801 95.965 96.120 95.965 96.100 +0.160 48,755 170,610 -421  
Sep25 240801 96.165 96.315 96.160 96.290 +0.160 45,123 155,997 +146  
Dec25 240801 96.300 96.450 96.300 96.425 +0.155 65,833 199,091 +315  
Mar26 240801 96.395 96.540 96.395 96.515 +0.155 39,449 114,387 +3,937  
Jun26 240801 96.465 96.600 96.465 96.580 +0.145 34,722 92,199 +1,775  
Sep26 240801 96.510 96.645 96.510 96.620 +0.140 17,688 48,512 +523  
Dec26 240801 96.560 96.670 96.555 96.645 +0.130 18,726 75,450 +100  
Mar27 240801 96.570 96.700 96.570 96.665 +0.125 16,967 62,964 -596  
Jun27 240801 96.610 96.705 96.600 96.680 +0.120 11,445 57,105 -1,229  
Sep27 240801 96.610 96.730 96.610 96.685 +0.110 5,058 49,086 +1,321  
Dec27 240801 96.625 96.720 96.620 96.685 +0.105 6,567 40,842 -468  
Mar28 240801 96.610 96.730 96.610 96.680 +0.100 4,906 13,174 +528  
Jun28 240801 96.620 96.705 96.615 96.670 +0.100 3,636 13,298 +41  
Sep28 240801 96.605 96.670 96.600 96.655 +0.095 2,158 5,054 -67  
Dec28 240801 96.585 96.675 96.580 96.635 +0.095 1,454 3,666 +100  
Total Volume and Open Interest 561,886 2,155,309 -5,715  
Ultra T-Bond(CBOT)
Sep24 240801 129~05 130~15 128~20 130~04 +2~05 494,244 1,648,148 +4,210  
Dec24 240801 130~21 130~26 130~21 130~23 +2~02 157 163 +141  
Mar25 240801 131~29 131~29 131~29 131~29 +2~02        
Total Volume and Open Interest 494,401 1,648,311 +4,351  
Ultra 10-Yr T-Note(CBOT)
Sep24 240801 116~070 116~280 115~295 116~240 +1~055 853,688 2,123,816 +24,321  
Dec24 240801 117~050 117~050 117~000 117~010 +1~055 0 18 +0  
Mar25 240801 117~120 117~120 117~120 117~120 +1~055        
Total Volume and Open Interest 853,688 2,123,834 +24,321  
30 Day Federal Funds(CBOT)
Aug24 240801 94.675 94.690 94.673 94.685 +0.012 258,797 563,604 -10,403  
Sep24 240801 94.795 94.825 94.785 94.810 +0.025 46,754 132,094 -2,963  
Oct24 240801 94.960 95.020 94.950 94.990 +0.040 174,879 423,650 +2,992  
Nov24 240801 95.100 95.230 95.095 95.185 +0.100 85,183 209,674 +9,216  
Dec24 240801 95.250 95.400 95.240 95.355 +0.125 17,193 79,332 +1,517  
Jan25 240801 95.420 95.570 95.395 95.530 +0.145 54,080 118,951 +5,302  
Total Volume and Open Interest 696,628 1,689,501 -395,725  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep24 240801 142.75 143.08 142.68 142.90 +0.13 3,786 16,788 -251 Hover/Click
Dec24 240801 141.98 141.98 141.98 141.98 +0.13       Hover/Click
Mar25 240801 141.74 141.74 141.74 141.74 +0.13       Hover/Click
Total Volume and Open Interest 3,786 16,788 -251  
Euro-Buxl(EUREX)
Sep24 240801 135.08 136.64 134.76 136.50 +1.76 135,062 213,019 +9,898  
Dec24 240801 135.10 136.64 135.10 136.64 +1.78 9 17 +7  
Mar25 240801 136.80 136.80 136.80 136.80 +1.84        
Total Volume and Open Interest 135,071 213,036 +9,905  
Euro-Bund(EUREX) Weekly Monthly
Sep24 240801 133.97 134.54 133.77 134.46 +0.73 1,046,073 1,369,360 +96,594 Hover/Click
Dec24 240801 133.48 133.99 133.40 133.96 +0.73 75 4,517 -33 Hover/Click
Mar25 240801 135.67 135.67 135.67 135.67 +0.85       Hover/Click
Total Volume and Open Interest 1,046,148 1,373,877 +96,561  
Euro-Bobl(EUREX) Weekly Monthly
Sep24 240801 117.67 117.95 117.53 117.86 +0.35 815,494 1,326,472 +64,671 Hover/Click
Dec24 240801 119.05 119.05 119.05 119.05 +0.35 0 40 +0 Hover/Click
Mar25 240801 118.43 118.43 118.43 118.43 +0.35       Hover/Click
Total Volume and Open Interest 815,494 1,326,512 +64,671  
Euro-Schatz(EUREX)
Sep24 240801 106.14 106.25 106.07 106.20 +0.13 591,167 2,359,406 +80,548  
Dec24 240801 106.61 106.61 106.61 106.61 +0.14 0 908 +0  
Mar25 240801 108.00 108.00 108.00 108.00 +0.17        
Total Volume and Open Interest 591,167 2,360,314 +80,548  
3-Mth Euribor(EUREX)
Sep24 240801 96.530 96.545 96.525 96.545 +0.010 654 9,821 -179  
Dec24 240801 96.900 96.930 96.885 96.925 +0.035 678 11,832 -99  
Mar25 240801 97.245 97.280 97.220 97.280 +0.060 2,010 16,113 +116  
Total Volume and Open Interest 103,212 110,796 +27  
Long Gilt(LIFFE) Weekly Monthly
Sep24 240801 99~19 100~13 99~16 100~09 +1~02 353,534 759,197 -3,938 Hover/Click
Dec24 240801 99~24 99~24 99~24 99~24 +1~09 0 187 +0 Hover/Click
Total Volume and Open Interest 353,534 759,384 -3,938  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep24 240801 96.530 96.550 96.525 96.545 +0.010 229,252 535,973 +7,700  
Dec24 240801 96.905 96.940 96.880 96.925 +0.035 347,726 588,218 -1,943  
Mar25 240801 97.250 97.305 97.215 97.280 +0.060 274,670 440,222 +10,059  
Total Volume and Open Interest 2,111,044 4,135,803 +68,673  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep24 240801 95.63 95.66 95.62 95.64 unch 109,242 303,948 -3,754  
Dec24 240801 95.75 95.79 95.72 95.75 -0.01 88,965 270,385 +5,689  
Mar25 240801 95.93 96.00 95.91 95.95 +0.01 55,429 166,636 +1,626  
Jun25 240801 96.09 96.17 96.07 96.12 +0.02 42,021 131,999 +10,413  
Sep25 240801 96.21 96.30 96.21 96.25 +0.03 29,860 111,477 -1,384  
Dec25 240801 96.31 96.40 96.31 96.35 +0.03 35,577 112,711 +5,673  
Mar26 240801 96.38 96.47 96.38 96.42 +0.03 19,115 84,126 -195  
Jun26 240801 96.43 96.52 96.43 96.48 +0.04 14,206 57,461 +3,748  
Sep26 240801 96.49 96.52 96.47 96.51 +0.04 614 6,503 +324  
Dec26 240801 96.50 96.52 96.50 96.52 +0.04 40 2,102 -40  
Total Volume and Open Interest 395,069 1,248,371 +22,100  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240801 95.88 95.96 95.85 95.91 +0.03 330,104 1,106,927 +4,974  
Dec24 240801 95.91 95.91 95.91 95.91 +0.03        
Total Volume and Open Interest 330,104 1,106,927 +4,974  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240801 96.27 96.35 96.26 96.30 +0.02 527,681 936,888 -1,066  
Dec24 240801 96.30 96.30 96.30 96.30 +0.02        
Total Volume and Open Interest 527,681 936,888 -1,066  
Gold(CMX) Weekly Monthly
Aug24 240801 2446.7 2455.1 2430.4 2435.0 +8.5 1,313 11,842 -9,483 Hover/Click
Oct24 240801 2469.6 2482.6 2450.3 2457.1 +7.8 12,468 55,162 -2,162 Hover/Click
Dec24 240801 2493.4 2506.6 2474.0 2480.8 +7.8 176,268 393,019 +4,689 Hover/Click
Feb25 240801 2516.8 2530.0 2499.0 2504.0 +7.6 1,469 21,415 +72 Hover/Click
Apr25 240801 2532.0 2548.0 2518.8 2523.7 +7.6 623 8,617 +153 Hover/Click
Jun25 240801 2553.3 2569.0 2539.8 2543.1 +7.2 585 5,789 -102 Hover/Click
Aug25 240801 2576.3 2577.4 2560.1 2561.0 +6.8 7 393 -1 Hover/Click
Oct25 240801 2578.6 2578.6 2578.6 2578.6 +6.4 14 24 -5 Hover/Click
Dec25 240801 2603.8 2603.8 2595.2 2595.2 +6.0 37 2,657 +4 Hover/Click
Feb26 240801 2612.1 2612.1 2612.1 2612.1 +4.4 0 10 +0 Hover/Click
Apr26 240801 2628.6 2628.6 2628.6 2628.6 +3.9 3 18 +3 Hover/Click
Jun26 240801 2642.1 2642.1 2642.1 2642.1 +3.9 10 11 +6 Hover/Click
Total Volume and Open Interest 194,128 504,204 -6,710  
Silver(CMX) Weekly Monthly
Sep24 240801 2916.5 2929.0 2833.5 2847.7 -46.1 62,491 104,207 -1,250 Hover/Click
Dec24 240801 2958.5 2968.5 2876.5 2889.9 -46.8 5,210 41,051 +1,349 Hover/Click
Mar25 240801 3002.5 3005.0 2925.0 2931.1 -46.7 555 4,700 +120 Hover/Click
May25 240801 3009.0 3030.0 2950.5 2955.4 -47.4 76 839 +28 Hover/Click
Jul25 240801 2980.2 3040.0 2980.2 2980.2 -47.2 6 110 +3 Hover/Click
Sep25 240801 3078.0 3078.0 3004.4 3004.4 -47.0 7 102 +6 Hover/Click
Dec25 240801 3039.3 3039.3 3039.3 3039.3 -47.0 1 18 -1 Hover/Click
Total Volume and Open Interest 68,368 151,288 -149  
Platinum(NYMEX) Weekly Monthly
Oct24 240801 987.0 988.4 966.9 970.5 -15.9 21,572 69,120 -280 Hover/Click
Jan25 240801 999.5 1000.1 978.8 982.2 -16.1 1,197 7,691 +76 Hover/Click
Apr25 240801 1011.1 1011.2 991.5 993.8 -16.0 394 1,286 +0 Hover/Click
Jul25 240801 1021.0 1022.2 1002.4 1005.3 -16.4 267 264 +81 Hover/Click
Total Volume and Open Interest 23,460 78,540 -220  
Palladium(NYMEX) Weekly Monthly
Sep24 240801 922.00 925.00 888.00 895.10 -30.10 5,606 26,544 -431 Hover/Click
Dec24 240801 925.50 930.00 895.00 902.40 -28.80 552 3,673 +106 Hover/Click
Mar25 240801 908.30 908.30 908.30 908.30 -29.30 0 60 +0 Hover/Click
Total Volume and Open Interest 6,160 30,284 -325  
Copper(CMX) Weekly Monthly
Sep24 240801 419.45 422.35 405.50 408.25 -9.40 64,338 124,093 -256 Hover/Click
Dec24 240801 423.10 426.00 409.80 412.45 -9.05 16,751 87,764 +1,101 Hover/Click
Mar25 240801 427.15 429.75 414.35 416.80 -8.60 3,142 25,425 +347 Hover/Click
May25 240801 429.50 431.80 416.75 419.20 -8.35 761 7,353 +4 Hover/Click
Jul25 240801 431.40 432.80 419.70 421.35 -8.10 67 2,751 -6 Hover/Click
Total Volume and Open Interest 86,237 261,275 +1,029  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep24 240801 41111 41305 40285 40514 -559 169,551 94,837 +3,597 Hover/Click
Dec24 240801 41567 41704 40683 40909 -575 99 947 +11 Hover/Click
Mar25 240801 41387 41387 41324 41387 -545 0 5 +0 Hover/Click
Jun25 240801 41745 41745 41614 41745 -549 0 4 +0 Hover/Click
Total Volume and Open Interest 169,650 95,793 +3,608  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep24 240801 41085 41304 40284 40514 -559 145,678 19,907 +1,295 Hover/Click
Dec24 240801 41509 41702 40690 40909 -575 746 781 -46 Hover/Click
Mar25 240801 41387 41966 41324 41387 -545 4 5 +1 Hover/Click
Jun25 240801 41745 41745 41659 41745 -549 0 5 +0 Hover/Click
Total Volume and Open Interest 146,428 20,698 +1,250  
S & P 500 E-Mini(CME) Weekly Monthly
Sep24 240801 5574.75 5600.75 5444.75 5480.25 -77.75 2,156,505 2,035,549 +13,219 Hover/Click
Dec24 240801 5639.50 5662.75 5504.50 5539.75 -80.25 3,929 21,653 +33 Hover/Click
Mar25 240801 5698.00 5719.25 5560.00 5595.00 -82.25 106 1,213 +12 Hover/Click
Jun25 240801 5700.00 5746.50 5625.00 5639.75 -87.25 2 132 +0 Hover/Click
Total Volume and Open Interest 2,160,542 2,059,469 +13,264  
e-Micro S&P 500(CME) Weekly Monthly
Sep24 240801 5572.75 5601.00 5444.75 5480.25 -77.75 1,137,958 119,265 +1,597 Hover/Click
Dec24 240801 5636.25 5663.00 5504.75 5539.75 -80.25 2,722 2,965 -69 Hover/Click
Mar25 240801 5698.50 5718.25 5560.50 5595.00 -82.25 74 135 -17 Hover/Click
Jun25 240801 5635.00 5746.00 5626.75 5639.75 -87.25 0 45 +0 Hover/Click
Total Volume and Open Interest 1,140,755 122,415 +1,512  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep24 240801 19593.25 19717.00 18854.00 19023.25 -482.00 762,246 242,145 -10,442 Hover/Click
Dec24 240801 19828.00 19958.25 19088.50 19255.50 -491.75 2,202 3,960 +20 Hover/Click
Mar25 240801 20122.00 20173.25 19336.00 19487.25 -491.75 29 53 -6 Hover/Click
Total Volume and Open Interest 764,477 246,164 -10,428  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep24 240801 19588.00 19716.75 18852.25 19023.25 -482.00 1,853,094 77,342 -19,152 Hover/Click
Dec24 240801 19825.00 19958.25 19089.75 19255.50 -491.75 8,865 5,052 -136 Hover/Click
Mar25 240801 20050.00 20174.75 19328.25 19487.25 -491.75 292 241 -25 Hover/Click
Total Volume and Open Interest 1,862,252 82,656 -19,313  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep24 240801 3120.70 3141.00 3026.10 3048.90 -71.20 15,381 36,905 -460 Hover/Click
Dec24 240801 3078.30 3169.50 3059.80 3078.30 -70.10       Hover/Click
Mar25 240801 3090.20 3090.20 3090.20 3090.20 -69.50       Hover/Click
Total Volume and Open Interest 15,381 36,905 -460  
Volatility Index(CBOE)
Aug24 240801 15.85 18.20 15.65 17.47 +1.47 123,291 155,571 -6,539  
Sep24 240801 16.40 18.35 16.21 17.85 +1.36 71,651 123,507 +4,710  
Oct24 240801 18.27 19.82 18.07 19.39 +1.04 19,026 59,236 +2,162  
Nov24 240801 17.60 18.86 17.47 18.43 +0.73 13,300 50,188 -14  
Total Volume and Open Interest 237,583 430,730 +1,471  
S & P 600(CME)
Sep24 240801 1449.80 1452.30 1395.00 1404.70 -40.10 6 578 +2  
Dec24 240801 1419.90 1419.90 1419.90 1419.90 -41.10        
Total Volume and Open Interest 6 578 +2  
Russell 2000 Mini(CME) Weekly Monthly
Sep24 240801 2272.50 2282.50 2182.10 2198.10 -74.90 290,469 476,100 +4,071 Hover/Click
Dec24 240801 2303.50 2306.20 2205.50 2221.00 -76.20 694 657 +101 Hover/Click
Mar25 240801 2244.00 2244.00 2244.00 2244.00 -72.90 0 1 +0 Hover/Click
Total Volume and Open Interest 291,163 476,758 +4,172  
e-Micro Russell 2000(CME) Weekly Monthly
Sep24 240801 2271.00 2282.50 2182.10 2198.10 -74.90 162,152 23,679 -943 Hover/Click
Dec24 240801 2301.60 2308.10 2205.30 2221.00 -76.20 740 961 +10 Hover/Click
Mar25 240801 2280.00 2280.00 2230.00 2244.00 -72.90 7 8 +3 Hover/Click
Total Volume and Open Interest 162,899 24,653 -930  
Nikkei 225(CME)
Sep24 240801 38740 38920 36465 36895 -1805 18,221 14,021 -311  
Dec24 240801 38790 38805 36410 36830 -1805 24 22 -3  
Total Volume and Open Interest 18,245 14,043 -314  
Nikkei 225(SGX) Weekly Monthly
Sep24 240801 39220 39260 37730 38000 -1215 52,420 89,473 -54  
Dec24 240801 38380 38405 37555 37765 -1220 51 4,656 +48  
Mar25 240801 37730 37730 37730 37730 -1220 0 604 +0  
Total Volume and Open Interest 52,504 99,194 -6  
Nikkei 225 Mini(JPX)
Sep24 240801 39090 39100 37725 37950 -1280 1,011,125 423,230 +12,410  
Dec24 240801 38895 38895 37530 37690 -1330 31,499 18,094 -1,420  
Mar25 240801 38845 38875 37525 37740 -1280 1,906 4,241 +81  
Total Volume and Open Interest 1,097,365 527,635 +9,237  
Nikkei 225(JPX)
Sep24 240801 39090 39090 37730 37950 -1280 76,657 191,716 +3,066  
Dec24 240801 38900 38900 37540 37690 -1330 604 41,942 +17  
Mar25 240801 39020 39020 37740 37740 -1280 54 6,663 +306  
Total Volume and Open Interest 77,326 268,548 +3,386  
Nikkei 225(CME) Yen
Sep24 240801 38725 38875 36420 36845 -1810 44,434 49,699 -900  
Dec24 240801 38570 38630 36230 36645 -1810 33 35 -7  
Mar25 240801 36910 36910 36910 36910 -1750        
Total Volume and Open Interest 44,467 49,739 -907  
Nikkei 225(CME) e-Mini Yen
Sep24 240801 36845 36845 36845 36845 -1810        
Dec24 240801 36645 36645 36645 36645 -1810        
Mar25 240801 36910 36910 36910 36910 -1750 0 1 +0  
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Aug24 240801 7556.0 7556.5 7346.5 7382.0 -164.0 47,775 168,566 -2,901  
Sep24 240801 7548.0 7548.0 7380.5 7410.0 -164.0 98 3,414 +393  
Oct24 240801 7423.0 7423.0 7423.0 7423.0 -165.5 0 10 +0  
Dec24 240801 7460.0 7460.0 7460.0 7460.0 -164.5 0 18 +0  
Mar25 240801 7516.5 7516.5 7516.5 7516.5 -166.0        
Jun25 240801 7390.0 7390.0 7390.0 7390.0 -168.5        
Total Volume and Open Interest 47,873 172,008 -2,508  
Hang Seng Index(HKFE) Weekly Monthly
Aug24 240801 17349 17448 17252 17313 -36 117,034 113,578 -1,698  
Sep24 240801 17301 17398 17205 17262 -37 1,132 26,402 +356  
Oct24 240801 17337 17337 17337 17337 -36 1 4 +1  
Total Volume and Open Interest 118,640 149,224 -16,283  
DAX(EUREX) Weekly Monthly
Sep24 240801 18636.0 18648.0 18079.0 18176.0 -430.0 42,015 55,640 +2,142  
Dec24 240801 18676.0 18704.0 18347.0 18347.0 -433.0 6 220 +2  
Mar25 240801 18520.0 18520.0 18520.0 18520.0 -437.0        
Total Volume and Open Interest 42,021 55,860 +2,144  
Mini-DAX(EUREX)
Sep24 240801 18627.0 18643.0 18080.0 18176.0 -430.0 28,288 8,789 +934  
Dec24 240801 18779.0 18779.0 18310.0 18347.0 -433.0 20 72 +0  
Mar25 240801 18520.0 18520.0 18520.0 18520.0 -437.0        
Total Volume and Open Interest 28,308 8,861 +934  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep24 240801 4919 4922 4757 4788 -110 723,206 2,461,706 +84,899  
Dec24 240801 4908 4908 4795 4817 -109 33 45,436 +2  
Mar25 240801 4848 4848 4848 4848 -110 1 6,001 +1  
Total Volume and Open Interest 723,240 2,514,018 +84,902  
Swiss Market Index(EUREX) Weekly Monthly
Sep24 240731 12346 12396 12286 12339 +41 18,535 181,415 +1,338  
Dec24 240731 12378 12394 12378 12378 +41 10 1,498 +2  
Mar25 240731 12366 12366 12366 12366 +41 0 8 +0  
Total Volume and Open Interest 18,545 182,921 +1,340  
FT-SE 100(EURONEXT) Weekly Monthly
Sep24 240801 8390.00 8409.00 8257.00 8275.00 -82.50 97,178 485,895 -2,614  
Dec24 240801 8423.00 8423.00 8332.50 8332.50 -82.50 11 422 +0  
Mar25 240801 8361.50 8361.50 8361.50 8361.50 -82.50        
Total Volume and Open Interest 97,189 486,317 -2,614  
SPI 200(SFE) Weekly Monthly
Sep24 240801 8056.0 8121.0 8035.0 8069.0 +8.0 56,942 297,035 +3,629  
Dec24 240801 8123.0 8123.0 8123.0 8123.0 +8.0 0 48 +0  
Mar25 240801 8111.0 8111.0 8111.0 8111.0 +8.0        
Total Volume and Open Interest 56,944 297,906 +3,629  
FTSE MIB(ISE)
Sep24 240801 34025.00 34030.00 32850.00 33035.00 -920.00 12,916 92,798 +1,690  
Dec24 240801 33845.00 33845.00 32800.00 32945.00 -920.00 15 113 +3  
Mar25 240801 33110.00 33110.00 33110.00 33110.00 -935.00        
Total Volume and Open Interest 12,931 92,911 +1,693  
KOSPI 200(KFE)
Sep24 240801 386.00 386.25 382.10 382.55 +0.55 301,119 272,515 -794  
Dec24 240801 387.65 388.20 384.15 384.50 +0.60 878 22,854 +231  
Mar25 240801 384.95 384.95 384.95 384.95 +0.95 16 2,172 +12  
Total Volume and Open Interest 302,023 302,312 -751  
GSCI(CME) Weekly Monthly
Aug24 240801 553.60 554.05 544.25 545.10 -6.70 17 590 +13  
Sep24 240801 542.80 551.80 542.80 542.80 -6.70        
Oct24 240801 545.30 545.30 545.30 545.30 -1.70        
Total Volume and Open Interest 17 590 +13  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash

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

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