Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri August 02, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug24 240802 1022.00 1031.50 1019.00 1029.25 +7.25 1,384 1,098 -667 Hover/Click
Sep24 240802 1008.25 1023.00 1007.00 1018.00 +9.00 34,648 64,244 +1,618 Hover/Click
Nov24 240802 1016.00 1032.00 1014.75 1027.25 +10.75 130,433 429,874 +1,842 Hover/Click
Jan25 240802 1032.00 1048.50 1030.50 1044.00 +11.75 29,901 82,911 +1,505 Hover/Click
Mar25 240802 1046.00 1062.75 1045.00 1058.75 +12.00 19,306 125,010 -69 Hover/Click
May25 240802 1058.50 1075.75 1058.00 1071.25 +11.25 10,061 44,298 +420 Hover/Click
Jul25 240802 1067.75 1084.50 1067.75 1080.00 +10.75 6,061 30,228 +1,241 Hover/Click
Aug25 240802 1066.50 1082.25 1066.25 1078.25 +10.75 190 1,812 +7 Hover/Click
Sep25 240802 1068.25 1069.00 1067.00 1067.00 +11.75 91 1,416 +6 Hover/Click
Nov25 240802 1056.00 1070.50 1055.75 1068.50 +12.50 1,639 15,221 -143 Hover/Click
Jan26 240802 1080.25 1081.75 1067.75 1080.25 +12.25 16 412 -3 Hover/Click
Mar26 240802 1082.75 1083.25 1082.75 1082.75 +12.25 12 59 +1 Hover/Click
May26 240802 1087.25 1087.25 1087.25 1087.25 +12.00 5 137 +3 Hover/Click
Jul26 240802 1093.25 1093.50 1093.25 1093.25 +11.75 8 221 +0 Hover/Click
Total Volume and Open Interest 233,808 797,302 +5,793  
Soybean Meal(CBOT) Weekly Monthly
Aug24 240802 355.50 362.20 354.50 361.50 +5.60 1,690 3,101 -1,163 Hover/Click
Sep24 240802 327.00 334.40 326.50 333.70 +5.70 22,035 88,072 +147 Hover/Click
Oct24 240802 314.20 322.80 313.80 322.30 +7.40 14,463 47,648 +82 Hover/Click
Dec24 240802 315.90 325.00 315.30 324.60 +8.40 47,177 248,625 +5,641 Hover/Click
Jan25 240802 316.40 325.30 315.90 324.90 +8.40 10,833 49,806 +320 Hover/Click
Mar25 240802 317.70 325.90 317.10 325.40 +7.60 9,485 34,816 +938 Hover/Click
May25 240802 319.50 327.50 319.10 327.10 +7.30 3,255 18,800 +393 Hover/Click
Jul25 240802 322.10 330.30 321.90 329.80 +7.00 2,457 16,240 +557 Hover/Click
Aug25 240802 323.30 330.80 322.50 330.30 +6.90 1,028 4,085 +216 Hover/Click
Sep25 240802 323.50 330.70 322.80 330.30 +6.80 565 3,206 +24 Hover/Click
Total Volume and Open Interest 113,614 520,910 +7,358  
Soybean Oil(CBOT) Weekly Monthly
Aug24 240802 42.55 42.59 41.71 41.71 -1.16 819 552 -232 Hover/Click
Sep24 240802 42.51 42.90 41.66 41.68 -0.79 40,915 83,847 -5,305 Hover/Click
Oct24 240802 41.94 42.28 41.10 41.13 -0.68 26,642 66,596 -643 Hover/Click
Dec24 240802 41.56 41.95 40.76 40.81 -0.64 77,152 241,090 -2,911 Hover/Click
Jan25 240802 41.56 41.97 40.81 40.87 -0.60 12,950 72,298 +103 Hover/Click
Mar25 240802 41.65 42.10 40.93 40.99 -0.59 10,186 41,552 +493 Hover/Click
May25 240802 41.81 42.26 41.13 41.19 -0.56 4,399 18,868 +619 Hover/Click
Jul25 240802 41.85 42.33 41.27 41.34 -0.51 2,950 13,588 +103 Hover/Click
Aug25 240802 42.13 42.23 41.26 41.30 -0.46 254 2,158 +72 Hover/Click
Sep25 240802 41.70 42.06 41.17 41.20 -0.40 89 2,642 +31 Hover/Click
Total Volume and Open Interest 176,668 551,415 -7,624  
Canola(WCE) Weekly Monthly
Nov24 240802 608.8 616.4 605.9 610.9 +2.1 32,378 202,824 +5,141 Hover/Click
Jan25 240802 616.0 624.6 614.7 619.5 +2.7 11,799 49,927 +1,786 Hover/Click
Mar25 240802 623.6 631.8 623.6 627.0 +2.8 3,099 19,214 +784 Hover/Click
May25 240802 633.1 635.3 628.0 631.4 +3.3 422 7,680 +130 Hover/Click
Jul25 240802 632.9 638.4 632.9 634.5 +4.1 207 3,812 -63 Hover/Click
Nov25 240802 609.5 609.5 607.2 607.2 +3.3 6 1,013 +0 Hover/Click
Total Volume and Open Interest 47,911 284,478 +7,778  
Corn(CBOT) Weekly Monthly
Sep24 240802 383.00 387.75 381.75 386.50 +4.50 116,742 539,069 -6,835 Hover/Click
Dec24 240802 399.25 404.75 398.50 403.25 +4.75 152,322 691,211 -1,211 Hover/Click
Mar25 240802 416.00 421.50 415.25 420.75 +5.50 47,672 156,691 +1,264 Hover/Click
May25 240802 426.50 432.50 426.50 432.00 +5.75 15,648 46,216 +1,291 Hover/Click
Jul25 240802 434.00 440.50 433.50 439.25 +5.50 13,085 74,397 +1,900 Hover/Click
Sep25 240802 437.00 443.00 436.50 442.25 +5.50 3,719 23,784 +1,035 Hover/Click
Dec25 240802 442.75 449.00 442.25 448.25 +5.00 7,705 56,329 +937 Hover/Click
Mar26 240802 453.75 460.00 453.75 459.00 +4.75 297 2,289 +43 Hover/Click
May26 240802 461.50 466.25 461.50 465.00 +4.25 24 354 +10 Hover/Click
Jul26 240802 466.00 470.00 465.25 469.25 +4.50 49 554 +21 Hover/Click
Total Volume and Open Interest 357,352 1,593,864 -1,526  
Wheat(CBOT) Weekly Monthly
Sep24 240802 532.00 540.50 528.50 539.00 +7.00 56,989 208,121 +1,485 Hover/Click
Dec24 240802 557.25 564.50 553.50 562.25 +5.50 34,733 141,505 +2,881 Hover/Click
Mar25 240802 577.50 585.50 575.25 583.50 +5.25 13,993 54,462 +350 Hover/Click
May25 240802 589.00 597.00 587.00 595.25 +5.00 4,018 10,225 +398 Hover/Click
Jul25 240802 593.00 599.50 589.50 598.00 +4.75 2,591 19,615 -9 Hover/Click
Sep25 240802 604.25 607.25 598.50 606.25 +3.75 247 2,283 +39 Hover/Click
Total Volume and Open Interest 112,778 439,972 +5,173  
Wheat(KCBT) Weekly Monthly
Sep24 240802 553.75 562.75 550.50 559.75 +5.25 27,633 128,443 +917 Hover/Click
Dec24 240802 570.00 579.00 567.00 576.25 +5.50 17,308 84,262 +1,599 Hover/Click
Mar25 240802 584.50 593.50 581.25 590.75 +5.50 6,462 30,091 +1,108 Hover/Click
May25 240802 590.50 601.25 589.50 599.00 +5.50 1,827 6,718 +320 Hover/Click
Jul25 240802 589.00 599.25 586.75 597.75 +6.25 587 6,814 +13 Hover/Click
Sep25 240802 601.00 606.00 594.25 604.75 +6.25 50 515 -4 Hover/Click
Dec25 240802 614.50 617.25 608.25 616.00 +6.25 1 280 -1 Hover/Click
Total Volume and Open Interest 53,868 257,170 +3,952  
Wheat(MGE) Weekly Monthly
Sep24 240802 586.00 599.75 585.00 595.00 +6.50 5,132 41,127 -361 Hover/Click
Dec24 240802 605.00 619.25 604.50 614.50 +6.50 3,727 21,683 +217 Hover/Click
Mar25 240802 622.50 636.75 622.50 632.00 +6.25 803 8,906 +16 Hover/Click
May25 240802 633.50 647.00 633.50 642.75 +6.25 147 3,774 +32 Hover/Click
Jul25 240802 642.50 651.50 642.50 651.50 +5.75 56 514 +23 Hover/Click
Sep25 240802 655.00 655.25 650.50 655.25 +9.00 9 416 -3 Hover/Click
Total Volume and Open Interest 9,877 76,606 -74  
Oats(CBOT) Weekly Monthly
Sep24 240802 320.75 326.50 317.75 325.75 +3.25 314 708 -116 Hover/Click
Dec24 240802 315.00 317.00 312.00 316.50 -0.25 448 4,095 +7 Hover/Click
Mar25 240802 317.25 317.25 317.25 317.25 -1.50 0 205 +0 Hover/Click
May25 240802 319.50 319.50 319.50 319.50 -1.50 0 7 +0 Hover/Click
Total Volume and Open Interest 762 5,037 -109  
Rough Rice(CBOT) Weekly Monthly
Sep24 240802 15.06 15.06 14.94 14.94 -0.13 1,066 7,454 -264 Hover/Click
Nov24 240802 15.31 15.31 15.17 15.18 -0.14 332 1,449 +201 Hover/Click
Jan25 240802 15.39 15.39 15.39 15.39 -0.14 16 144 +0 Hover/Click
Mar25 240802 15.58 15.58 15.58 15.58 -0.14 1 139 +1 Hover/Click
Total Volume and Open Interest 1,415 9,187 -62  
Live Cattle(CME) Weekly Monthly
Aug24 240802 184.830 185.130 181.400 184.100 -0.700 14,004 25,976 -4,806 Hover/Click
Oct24 240802 183.500 183.700 179.785 182.080 -1.655 40,037 146,555 -1,779 Hover/Click
Dec24 240802 184.350 184.380 179.550 182.200 -2.400 17,717 71,785 +1,155 Hover/Click
Feb25 240802 185.500 185.500 180.550 183.330 -2.500 10,252 44,435 +1,685 Hover/Click
Apr25 240802 186.900 186.900 181.400 184.435 -2.565 5,239 24,416 +438 Hover/Click
Jun25 240802 180.380 180.380 175.050 178.185 -2.250 1,812 9,399 +348 Hover/Click
Total Volume and Open Interest 90,364 327,366 -2,787  
Feeder Cattle(CME) Weekly Monthly
Aug24 240802 252.800 252.935 246.685 249.650 -3.500 4,850 9,407 -200 Hover/Click
Sep24 240802 251.500 251.500 244.200 248.150 -3.650 10,754 16,858 +1,217 Hover/Click
Oct24 240802 250.035 250.550 242.550 246.580 -4.300 6,031 12,085 +551 Hover/Click
Nov24 240802 249.130 249.380 241.580 245.330 -4.705 3,199 6,619 -53 Hover/Click
Jan25 240802 246.830 246.830 239.285 243.100 -4.280 1,737 4,536 -57 Hover/Click
Mar25 240802 246.850 246.850 239.650 243.250 -4.350 489 2,768 +22 Hover/Click
Apr25 240802 247.450 247.450 241.900 245.400 -4.100 225 774 +2 Hover/Click
Total Volume and Open Interest 27,452 53,850 +1,517  
Lean Hogs(CME) Weekly Monthly
Aug24 240802 93.000 93.150 92.080 92.200 -0.950 9,264 25,342 -1,159 Hover/Click
Oct24 240802 76.430 77.230 76.080 76.580 -0.450 22,978 110,691 +2,487 Hover/Click
Dec24 240802 69.030 69.550 68.730 69.150 -0.180 9,077 58,338 +102 Hover/Click
Feb25 240802 72.700 73.000 72.150 72.380 -0.600 4,943 23,583 +699 Hover/Click
Apr25 240802 77.930 78.000 76.980 77.050 -0.850 1,680 18,584 +131 Hover/Click
May25 240802 82.780 82.780 82.000 82.230 -0.850 111 549 +71  
Jun25 240802 90.300 90.400 88.830 88.900 -1.350 697 5,979 +117 Hover/Click
Jul25 240802 91.300 91.450 89.750 89.800 -1.500 250 1,917 +58 Hover/Click
Total Volume and Open Interest 49,159 246,448 +2,539  
Class III Milk(CME) Weekly Monthly
Aug24 240802 20.40 20.45 20.28 20.30 -0.10 409 3,148 -70 Hover/Click
Sep24 240802 21.03 21.10 20.31 20.45 -0.56 844 5,069 +97 Hover/Click
Oct24 240802 21.09 21.15 20.51 20.64 -0.44 206 3,267 +93 Hover/Click
Nov24 240802 20.51 20.51 20.10 20.23 -0.25 104 1,965 +4 Hover/Click
Dec24 240802 19.69 19.70 19.40 19.41 -0.23 21 1,492 -11 Hover/Click
Jan25 240802 18.90 19.02 18.82 18.85 -0.25 31 831 +1 Hover/Click
Feb25 240802 18.65 18.65 18.50 18.65 -0.07 13 850 -1 Hover/Click
Mar25 240802 18.55 18.55 18.37 18.50 -0.02 13 688 -1 Hover/Click
Apr25 240802 18.39 18.39 18.38 18.38 unch 6 473 -1 Hover/Click
May25 240802 18.34 18.34 18.25 18.25 +0.03 13 430 -1 Hover/Click
Jun25 240802 18.40 18.40 18.40 18.40 -0.05 52 369 +21 Hover/Click
Jul25 240802 18.55 18.55 18.55 18.55 unch 0 279 +0 Hover/Click
Aug25 240802 18.45 18.45 18.45 18.45 unch 0 256 +0 Hover/Click
Total Volume and Open Interest 1,712 19,760 +131  
Cocoa(ICE) Weekly Monthly
Sep24 240802 7621 7689 7419 7520 -42 12,323 40,276 -696 Hover/Click
Dec24 240802 6558 6649 6440 6542 unch 12,699 51,020 +347 Hover/Click
Mar25 240802 5944 6009 5855 5939 +16 5,472 27,884 +900 Hover/Click
May25 240802 5748 5821 5682 5755 +19 2,760 9,074 +217 Hover/Click
Jul25 240802 5632 5708 5577 5647 +25 926 7,658 +146 Hover/Click
Sep25 240802 5522 5604 5480 5547 +33 457 2,857 +101 Hover/Click
Dec25 240802 5404 5490 5382 5439 +35 144 2,888 +27 Hover/Click
Total Volume and Open Interest 34,801 141,742 +1,039  
Coffee "C"(ICE) Weekly Monthly
Sep24 240802 227.25 231.75 226.45 230.50 +3.25 19,190 103,970 -1,660 Hover/Click
Dec24 240802 226.45 230.55 225.45 229.55 +3.15 15,032 81,505 +1,264 Hover/Click
Mar25 240802 225.20 229.20 224.40 228.35 +3.00 7,375 43,078 +1,108 Hover/Click
May25 240802 223.20 227.05 222.45 226.45 +3.00 2,153 9,620 +303 Hover/Click
Jul25 240802 220.80 225.00 220.55 224.45 +2.90 759 5,739 -4 Hover/Click
Sep25 240802 218.90 223.00 218.65 222.55 +2.85 352 5,010 +2 Hover/Click
Total Volume and Open Interest 45,184 257,465 +1,141  
Orange Juice(ICE) Weekly Monthly
Sep24 240802 419.50 424.85 417.20 422.95 +2.20 579 6,488 -183 Hover/Click
Nov24 240802 415.95 421.45 413.30 419.70 +3.55 224 2,134 +106 Hover/Click
Jan25 240802 411.40 416.25 410.00 416.25 +3.70 38 519 +31 Hover/Click
Mar25 240802 406.65 412.20 406.65 412.20 +4.35 0 58 +0 Hover/Click
May25 240802 402.45 402.45 402.45 402.45 +4.35 0 1 +0 Hover/Click
Jul25 240802 392.95 392.95 392.95 392.95 +4.35       Hover/Click
Total Volume and Open Interest 841 9,201 -46  
Sugar #11(ICE) Weekly Monthly
Oct24 240802 18.53 18.67 18.00 18.10 -0.40 54,598 329,740 -4,759 Hover/Click
Mar25 240802 18.91 18.99 18.33 18.42 -0.42 29,429 203,604 +751 Hover/Click
May25 240802 18.15 18.27 17.67 17.75 -0.39 13,239 87,805 +1,482 Hover/Click
Jul25 240802 17.72 17.90 17.35 17.44 -0.34 5,710 70,386 -299 Hover/Click
Oct25 240802 17.77 17.84 17.37 17.45 -0.30 3,890 42,464 +14 Hover/Click
Mar26 240802 18.03 18.05 17.64 17.72 -0.24 2,106 22,400 -161 Hover/Click
May26 240802 17.46 17.47 17.17 17.24 -0.15 821 10,603 +139 Hover/Click
Jul26 240802 17.20 17.20 16.96 17.03 -0.10 631 10,523 +4 Hover/Click
Oct26 240802 17.22 17.26 17.06 17.12 -0.08 533 9,637 +73 Hover/Click
Total Volume and Open Interest 111,438 793,958 -2,467  
London Cocoa(LCE) Weekly Monthly
Sep24 240802 5996 6207 5970 6024 +20 6,811 57,013 -797 Hover/Click
Dec24 240802 5266 5324 5163 5224 +20 8,238 54,588 +529 Hover/Click
Mar25 240802 4640 4726 4600 4658 +18 4,490 53,621 +636 Hover/Click
May25 240802 4471 4556 4429 4478 +8 2,367 21,013 -777 Hover/Click
Jul25 240802 4359 4425 4310 4358 unch 903 14,180 +85 Hover/Click
Sep25 240802 4292 4309 4206 4249 -3 490 8,548 -20 Hover/Click
Dec25 240802 4180 4180 4100 4137 -2 212 11,902 +99 Hover/Click
Total Volume and Open Interest 23,575 221,185 -210  
London Sugar(LCE) Weekly Monthly
Oct24 240802 526.50 527.80 513.40 515.80 -7.70 8,447 47,185 -1,713 Hover/Click
Dec24 240802 517.60 518.30 505.80 507.80 -6.50 3,854 21,303 +484 Hover/Click
Mar25 240802 516.10 516.40 504.10 505.80 -6.40 2,031 21,713 -377 Hover/Click
May25 240802 513.30 513.40 501.80 503.30 -6.30 878 6,590 +74 Hover/Click
Aug25 240802 510.20 510.20 499.40 501.00 -5.60 182 3,702 +0 Hover/Click
Total Volume and Open Interest 15,564 105,796 -1,498  
Cotton(ICE) Weekly Monthly
Oct24 240802 66.52 67.93 66.52 67.18 +0.30 13 373 -4 Hover/Click
Dec24 240802 68.00 68.82 67.95 68.25 +0.17 21,341 160,767 -988 Hover/Click
Mar25 240802 69.65 70.39 69.60 69.87 +0.17 6,636 39,568 +104 Hover/Click
May25 240802 70.95 71.64 70.91 71.14 +0.16 2,371 11,523 -43 Hover/Click
Jul25 240802 71.96 72.59 71.95 72.11 +0.15 1,142 7,176 -69 Hover/Click
Oct25 240802 71.91 71.91 71.87 71.87 +0.19 2 120 +0 Hover/Click
Total Volume and Open Interest 32,155 230,272 -1,075  
Crude Oil(NYM) Weekly Monthly
Sep24 240802 76.87 77.29 72.97 73.52 -2.79 383,014 328,559 -3,123 Hover/Click
Oct24 240802 75.89 76.30 72.12 72.59 -2.81 182,467 244,605 +3,168 Hover/Click
Nov24 240802 75.22 75.56 71.52 71.95 -2.77 100,324 146,119 +420 Hover/Click
Dec24 240802 74.55 74.97 70.98 71.41 -2.73 116,103 244,819 +4,604 Hover/Click
Jan25 240802 74.09 74.48 70.60 70.97 -2.72 24,450 85,773 +855 Hover/Click
Feb25 240802 73.73 74.07 70.26 70.62 -2.70 17,831 48,385 +550 Hover/Click
Mar25 240802 73.29 73.71 69.97 70.31 -2.67 25,828 58,067 +2,539 Hover/Click
Apr25 240802 73.01 73.23 69.75 70.02 -2.64 8,971 34,975 +1,983 Hover/Click
May25 240802 72.77 73.00 69.58 69.73 -2.61 6,158 31,487 +715 Hover/Click
Jun25 240802 72.33 72.72 69.15 69.47 -2.55 30,069 125,713 +248 Hover/Click
Jul25 240802 72.18 72.18 68.93 69.19 -2.50 1,737 33,213 -22 Hover/Click
Aug25 240802 71.69 71.86 68.93 68.93 -2.45 1,232 23,077 +257 Hover/Click
Sep25 240802 71.23 71.51 68.47 68.69 -2.40 2,711 38,387 +624 Hover/Click
Oct25 240802 68.45 70.94 68.45 68.45 -2.36 255 16,692 +35 Hover/Click
Nov25 240802 68.23 70.65 68.23 68.23 -2.32 303 15,971 +37 Hover/Click
Dec25 240802 70.54 70.89 67.73 68.03 -2.25 39,542 130,618 -889 Hover/Click
Total Volume and Open Interest 961,679 1,820,851 +10,756  
e-miNY Crude Oil(NYM)
Sep24 240802 76.775 77.275 72.975 73.525 -2.775 6,948 2,148 +147  
Oct24 240802 75.800 76.275 72.150 72.600 -2.800 828 226 +22  
Nov24 240802 75.025 75.525 71.500 71.950 -2.775 55 149 -13  
Dec24 240802 74.750 74.925 71.000 71.400 -2.750 45 202 +1  
Jan25 240802 74.100 74.100 70.975 70.975 -2.725 18 17 +0  
Feb25 240802 73.000 73.000 70.625 70.625 -2.700 4 5 +1  
Mar25 240802 70.300 70.300 70.300 70.300 -2.675 2 4 +1  
Apr25 240802 70.025 70.025 70.025 70.025 -2.625 0 2 +0  
May25 240802 69.850 69.850 69.750 69.750 -2.600 0 36 +0  
Jun25 240802 69.475 69.475 69.475 69.475 -2.550 0 2 +0  
Total Volume and Open Interest 7,925 2,860 +142  
NY Harbor ULSD(NYM) Weekly Monthly
Sep24 240802 242.38 242.89 231.34 231.85 -8.79 48,330 119,171 -331 Hover/Click
Oct24 240802 243.98 244.43 233.10 233.62 -8.66 30,066 62,957 +3,855 Hover/Click
Nov24 240802 244.18 244.72 233.67 234.16 -8.43 19,188 40,123 +949 Hover/Click
Dec24 240802 243.84 244.36 233.52 234.04 -8.21 15,405 54,713 -335 Hover/Click
Jan25 240802 244.02 244.57 234.00 234.51 -8.02 8,441 24,757 +359 Hover/Click
Feb25 240802 243.51 244.06 233.71 234.15 -7.93 6,148 14,348 +556 Hover/Click
Mar25 240802 241.79 242.67 232.47 232.90 -7.84 4,191 22,234 -11 Hover/Click
Apr25 240802 239.69 240.72 230.68 231.10 -7.73 2,245 8,977 +153 Hover/Click
May25 240802 238.05 238.72 229.53 229.92 -7.65 685 3,866 +34 Hover/Click
Jun25 240802 237.50 238.50 228.76 229.16 -7.53 3,032 25,765 -218 Hover/Click
Jul25 240802 235.67 238.65 229.14 229.46 -7.44 247 2,743 -51 Hover/Click
Aug25 240802 236.15 236.15 229.92 229.92 -7.33 187 1,641 +17 Hover/Click
Sep25 240802 236.60 239.37 230.19 230.45 -7.20 117 1,946 +28 Hover/Click
Oct25 240802 237.15 237.15 230.96 230.96 -7.08 90 708 +16 Hover/Click
Total Volume and Open Interest 138,855 398,903 +5,089  
RBOB Gasoline(NYM) Weekly Monthly
Sep24 240802 241.02 242.31 230.45 231.76 -8.04 90,155 127,586 -4,076 Hover/Click
Oct24 240802 223.12 224.21 212.99 213.95 -7.98 70,365 85,113 +5,919 Hover/Click
Nov24 240802 216.30 217.16 206.49 207.42 -7.61 23,326 58,438 +1,249 Hover/Click
Dec24 240802 211.50 212.77 202.64 203.50 -7.30 16,829 41,777 +869 Hover/Click
Jan25 240802 209.71 211.01 201.17 202.00 -7.12 5,791 22,248 +386 Hover/Click
Feb25 240802 210.36 211.21 201.49 202.37 -7.06 1,649 7,829 -22 Hover/Click
Mar25 240802 212.11 212.61 203.11 204.00 -6.93 1,891 14,345 +399 Hover/Click
Apr25 240802 226.51 230.52 221.82 222.83 -6.99 510 7,382 +44 Hover/Click
May25 240802 227.95 230.12 221.63 222.56 -6.90 583 2,316 -6 Hover/Click
Jun25 240802 227.83 229.43 220.28 221.20 -6.83 776 6,281 +44 Hover/Click
Total Volume and Open Interest 212,012 378,661 +4,800  
e-miNY RBOB Gasoline(NYM)
Sep24 240802 231.76 231.76 231.76 231.76 -8.04 1 1 +0  
Oct24 240802 213.95 213.95 213.95 213.95 -7.98        
Nov24 240802 207.42 207.42 207.42 207.42 -7.61        
Dec24 240802 203.50 203.50 203.50 203.50 -7.30        
Total Volume and Open Interest 1 1 +0  
Natural Gas(NYM) Weekly Monthly
Sep24 240802 1.985 2.023 1.920 1.967 -0.001 215,979 390,905 +6,273 Hover/Click
Oct24 240802 2.114 2.147 2.041 2.078 -0.018 97,438 166,478 +7,167 Hover/Click
Nov24 240802 2.581 2.614 2.509 2.540 -0.024 53,518 157,818 +339 Hover/Click
Dec24 240802 3.140 3.174 3.084 3.117 -0.004 32,781 92,006 -412 Hover/Click
Jan25 240802 3.421 3.464 3.382 3.415 unch 36,076 141,253 +2,752 Hover/Click
Feb25 240802 3.270 3.308 3.235 3.266 +0.003 9,519 50,463 -433 Hover/Click
Mar25 240802 2.923 2.955 2.899 2.925 +0.010 13,980 121,431 -129 Hover/Click
Apr25 240802 2.768 2.799 2.746 2.769 +0.006 9,978 73,468 +487 Hover/Click
May25 240802 2.814 2.846 2.793 2.816 +0.007 6,257 43,838 +127 Hover/Click
Jun25 240802 2.968 2.997 2.949 2.969 +0.005 3,270 26,845 +852 Hover/Click
Jul25 240802 3.153 3.170 3.127 3.144 +0.006 2,175 22,859 +246 Hover/Click
Aug25 240802 3.178 3.207 3.168 3.184 +0.008 2,094 16,959 +226 Hover/Click
Sep25 240802 3.156 3.175 3.137 3.154 +0.010 2,017 14,003 +312 Hover/Click
Oct25 240802 3.208 3.236 3.198 3.216 +0.011 3,900 39,255 +826 Hover/Click
Nov25 240802 3.489 3.520 3.485 3.507 +0.017 1,480 14,252 +187 Hover/Click
Dec25 240802 3.906 3.933 3.901 3.925 +0.018 1,219 16,980 +28 Hover/Click
Total Volume and Open Interest 502,507 1,592,601 +21,626  
Brent Crude Oil(ICE) Weekly Monthly
Oct24 240802 79.98 80.46 76.42 76.81 -2.71 364,930 588,195 -15,767 Hover/Click
Nov24 240802 79.37 79.84 75.89 76.27 -2.68 214,947 350,436 -995 Hover/Click
Dec24 240802 78.84 79.33 75.46 75.81 -2.66 165,550 330,268 +8,462 Hover/Click
Jan25 240802 78.42 78.91 75.09 75.43 -2.65 49,195 113,022 -501 Hover/Click
Feb25 240802 78.09 78.54 74.79 75.12 -2.63 22,417 67,551 +2,176 Hover/Click
Mar25 240802 77.79 78.23 74.54 74.85 -2.61 25,205 94,547 +385 Hover/Click
Apr25 240802 77.43 77.93 74.31 74.60 -2.58 8,479 46,063 -109 Hover/Click
May25 240802 77.21 77.60 74.07 74.36 -2.54 6,422 60,378 +652 Hover/Click
Jun25 240802 76.93 77.35 73.83 74.12 -2.49 43,106 142,352 -895 Hover/Click
Jul25 240802 76.71 77.01 73.63 73.89 -2.44 4,562 33,275 +971 Hover/Click
Aug25 240802 76.59 76.69 73.40 73.66 -2.38 4,337 28,627 +324 Hover/Click
Sep25 240802 76.29 76.43 73.16 73.42 -2.33 10,023 40,327 +557 Hover/Click
Oct25 240802 74.62 74.62 73.19 73.19 -2.29 7,160 21,844 +2,121 Hover/Click
Nov25 240802 75.59 75.59 72.97 72.97 -2.23 4,813 18,505 +1,512 Hover/Click
Total Volume and Open Interest 987,242 2,321,120 +497  
Gas Oil(ICE) Weekly Monthly
Aug24 240802 739.75 742.00 710.00 712.75 -28.00 36,847 94,243 -6,709 Hover/Click
Sep24 240802 741.75 744.75 712.00 715.25 -28.00 82,441 197,892 +2,711 Hover/Click
Oct24 240802 743.50 746.50 713.75 717.25 -28.00 41,679 117,339 +1,339 Hover/Click
Nov24 240802 739.25 742.25 710.00 713.50 -27.75 15,695 86,554 +716 Hover/Click
Dec24 240802 734.50 737.00 704.75 708.25 -27.50 30,497 118,937 +671 Hover/Click
Jan25 240802 732.25 735.25 703.75 707.25 -27.25 8,040 50,998 -926 Hover/Click
Feb25 240802 731.25 733.50 703.25 706.00 -27.00 3,607 27,483 +411 Hover/Click
Mar25 240802 729.25 730.75 700.50 704.00 -26.75 5,512 49,524 +404 Hover/Click
Apr25 240802 726.75 727.50 697.75 701.00 -26.50 1,763 15,459 -20 Hover/Click
May25 240802 722.25 725.25 695.50 698.75 -26.00 575 12,813 +18 Hover/Click
Total Volume and Open Interest 235,808 907,901 -1,131  
WTI Crude Oil(ICE) Weekly Monthly
Sep24 240802 76.81 77.27 72.99 73.52 -2.79 55,767 73,578 -2,563 Hover/Click
Oct24 240802 75.75 76.30 72.16 72.59 -2.81 85,270 69,455 +2,990 Hover/Click
Nov24 240802 74.99 75.50 71.56 71.95 -2.77 61,722 42,078 +1,392 Hover/Click
Dec24 240802 74.40 74.90 71.03 71.41 -2.73 59,527 103,568 -1,108 Hover/Click
Jan25 240802 74.12 74.42 70.63 70.97 -2.72 27,034 25,550 +1,091 Hover/Click
Feb25 240802 73.94 73.94 70.59 70.62 -2.70 11,717 18,826 +133 Hover/Click
Mar25 240802 73.38 73.38 70.28 70.31 -2.67 6,811 25,207 +167 Hover/Click
Apr25 240802 70.03 70.03 70.02 70.02 -2.64 1,013 12,540 +425 Hover/Click
May25 240802 69.74 69.74 69.74 69.74 -2.60 1,270 12,387 +485 Hover/Click
Jun25 240802 72.22 72.22 69.23 69.47 -2.55 8,059 37,925 -97 Hover/Click
Jul25 240802 69.19 69.19 69.19 69.19 -2.50 484 11,536 +348 Hover/Click
Aug25 240802 68.93 68.93 68.93 68.93 -2.45 807 11,530 +374 Hover/Click
Sep25 240802 68.69 68.69 68.69 68.69 -2.40 1,146 14,372 +89 Hover/Click
Oct25 240802 68.45 68.45 68.45 68.45 -2.36 806 11,747 +544 Hover/Click
Nov25 240802 68.24 68.24 68.24 68.24 -2.31 858 11,870 +386 Hover/Click
Dec25 240802 68.50 68.50 67.83 68.03 -2.25 6,313 61,015 +1,425 Hover/Click
Total Volume and Open Interest 330,556 616,196 +6,211  
US Dollar Index(ICE) Weekly Monthly
Sep24 240802 104.150 104.220 102.910 102.988 -1.217 17,983 38,563 -736 Hover/Click
Dec24 240802 103.800 103.830 102.590 102.668 -1.152 75 513 +6 Hover/Click
Mar25 240802 102.317 102.317 102.317 102.317 -1.153       Hover/Click
Total Volume and Open Interest 18,058 39,076 -730  
Australian Dollar(CME) Weekly Monthly
Sep24 240802 65.07 65.55 64.94 65.23 +0.24 141,213 202,125 -2,241 Hover/Click
Dec24 240802 65.18 65.63 65.05 65.31 +0.21 718 1,709 +94 Hover/Click
Mar25 240802 65.09 65.46 65.09 65.31 +0.17 22 196 -6 Hover/Click
Total Volume and Open Interest 142,068 204,960 -2,147  
British Pound(CME) Weekly Monthly
Sep24 240802 127.43 128.47 127.14 128.12 +0.78 206,450 239,764 -14,665 Hover/Click
Dec24 240802 127.48 128.42 127.21 128.13 +0.73 335 12,448 -47 Hover/Click
Mar25 240802 128.06 128.06 127.23 128.06 +0.66 3 218 +1 Hover/Click
Total Volume and Open Interest 207,484 253,082 -14,846  
Canadian Dollar(CME) Weekly Monthly
Sep24 240802 72.18 72.40 72.10 72.20 +0.08 107,853 347,293 +3,246 Hover/Click
Dec24 240802 72.31 72.55 72.28 72.36 +0.06 1,210 5,294 +7 Hover/Click
Mar25 240802 72.48 72.67 72.44 72.50 +0.04 48 1,334 +36 Hover/Click
Jun25 240802 72.64 72.77 72.56 72.58 -0.02 8 406 +5 Hover/Click
Total Volume and Open Interest 109,191 354,934 +3,303  
Japanese Yen(CME) Weekly Monthly
Sep24 240802 67.42 68.74 67.19 68.71 +1.41 301,938 308,208 +3,349 Hover/Click
Dec24 240802 68.25 69.57 68.05 69.54 +1.39 1,168 1,962 -41 Hover/Click
Mar25 240802 69.14 70.29 69.06 70.29 +1.36 19 88 -5 Hover/Click
Total Volume and Open Interest 303,807 310,872 +3,196  
Swiss Franc(CME) Weekly Monthly
Sep24 240802 115.15 117.24 115.08 117.02 +1.85 41,386 83,016 -1,792 Hover/Click
Dec24 240802 116.33 118.40 116.30 118.20 +1.83 163 773 +49 Hover/Click
Mar25 240802 117.69 119.42 117.46 119.28 +1.78 0 57 +0 Hover/Click
Total Volume and Open Interest 41,554 83,924 -1,738  
EuroFX(CME) Weekly Monthly
Sep24 240802 108.13 109.49 108.04 109.35 +1.28 264,123 651,530 +2,612 Hover/Click
Dec24 240802 108.56 109.91 108.48 109.77 +1.26 1,454 7,210 +77 Hover/Click
Mar25 240802 109.23 110.22 109.23 110.16 +1.21 5 2,444 +0 Hover/Click
Total Volume and Open Interest 267,079 666,625 +3,021  
Mexican Peso(CME) Weekly Monthly
Sep24 240802 526.38 526.63 516.38 517.63 -10.25 86,383 189,254 -687 Hover/Click
Dec24 240802 517.88 517.88 510.25 510.38 -10.13 44 1,589 +14 Hover/Click
Total Volume and Open Interest 86,429 190,888 -672  
New Zealand Dollar(CME) Weekly Monthly
Sep24 240802 59.5000 59.8500 59.3200 59.6100 +0.1400 46,336 76,569 -1,413 Hover/Click
Dec24 240802 59.4300 59.8200 59.3300 59.5900 +0.1200 7 226 +1 Hover/Click
Total Volume and Open Interest 46,344 76,797 -1,411  
Brazilian Real(CME) Weekly Monthly
Sep24 240802 173.40 174.85 172.05 174.00 +0.50 24,359 87,000 +2,754 Hover/Click
Oct24 240802 172.50 174.30 171.55 173.50 +0.50 102 77 +49  
Nov24 240802 172.95 172.95 172.95 172.95 +0.45        
Dec24 240802 172.35 172.35 172.35 172.35 +0.40       Hover/Click
Total Volume and Open Interest 24,461 87,079 +2,803  
Bitcoin RR(CME) Weekly Monthly
Aug24 240802 65200 66065 62445 62945 -845 11,015 22,978 -876 Hover/Click
Sep24 240802 66095 66545 62955 63450 -875 1,919 3,947 +259 Hover/Click
Oct24 240802 66200 67070 63445 63915 -925 176 459 +53 Hover/Click
Nov24 240802 64375 67585 63910 64375 -985 54 104 +14 Hover/Click
Dec24 240802 66725 68095 64465 64880 -1040 55 84 -8 Hover/Click
Total Volume and Open Interest 13,219 27,575 -558  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep24 240802 122~150 125~080 122~080 125~020 +2~170 683,934 1,740,149 +18,073 Hover/Click
Dec24 240802 122~250 125~120 122~130 125~060 +2~170 1,018 7,638 +519 Hover/Click
Mar25 240802 124~170 125~130 122~170 125~080 +2~170 0 2 +0 Hover/Click
Total Volume and Open Interest 684,952 1,747,789 +18,592  
10-Year T-Notes(CBOT) Weekly Monthly
Sep24 240802 112~240 114~080 112~210 114~045 +1~130 3,433,253 4,826,875 +35,795 Hover/Click
Dec24 240802 113~055 114~235 113~055 114~205 +1~135 6,850 18,306 +2,434 Hover/Click
Mar25 240802 115~040 115~040 115~040 115~040 +1~135       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep24 240802 108~194 109~244 108~166 109~190 +1~006 2,240,997 6,687,044 +101,840 Hover/Click
Dec24 240802 109~052 110~076 109~006 110~026 +1~006 2,881 3,391 +2,740 Hover/Click
Mar25 240802 110~152 110~152 110~152 110~152 +1~006       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep24 240802 103~016 103~202 103~004 103~185 +0~176 1,481,087 4,466,296 +74,196 Hover/Click
Dec24 240802 103~160 104~041 103~160 104~022 +0~181 474 3,535 +1,623 Hover/Click
Mar25 240802 104~147 104~147 104~147 104~147 +0~181       Hover/Click
Total Volume and Open Interest 1,481,561 4,469,831 +75,819  
3-Mth SOFR(CME) Weekly Monthly
Sep24 240802 95.190 95.250 95.180 95.240 +0.065 264,768 223,693 -40,789  
Dec24 240802 95.530 95.635 95.525 95.605 +0.100 190,655 273,937 -5,976  
Mar25 240802 95.865 95.980 95.845 95.940 +0.110 129,394 244,810 -3,868  
Jun25 240802 96.150 96.250 96.110 96.195 +0.095 124,691 185,653 +15,043  
Sep25 240802 96.335 96.445 96.295 96.370 +0.080 86,002 158,380 +2,383  
Dec25 240802 96.465 96.575 96.430 96.495 +0.070 107,376 196,731 -2,360  
Mar26 240802 96.550 96.660 96.520 96.575 +0.060 51,937 116,308 +1,921  
Jun26 240802 96.610 96.720 96.590 96.630 +0.050 45,107 88,248 -3,951  
Sep26 240802 96.660 96.755 96.630 96.665 +0.045 28,946 48,612 +100  
Dec26 240802 96.680 96.775 96.660 96.685 +0.040 37,949 71,498 -3,952  
Mar27 240802 96.700 96.790 96.680 96.700 +0.035 20,714 62,629 -335  
Jun27 240802 96.710 96.795 96.695 96.715 +0.035 17,923 60,815 +3,710  
Sep27 240802 96.715 96.800 96.700 96.725 +0.040 14,059 46,867 -2,219  
Dec27 240802 96.710 96.795 96.700 96.725 +0.040 17,571 42,324 +1,482  
Mar28 240802 96.695 96.790 96.695 96.720 +0.040 10,281 12,720 -454  
Jun28 240802 96.685 96.775 96.685 96.705 +0.035 8,396 12,982 -316  
Sep28 240802 96.675 96.745 96.665 96.685 +0.030 4,873 4,839 -215  
Dec28 240802 96.650 96.725 96.645 96.665 +0.030 3,067 3,611 -55  
Total Volume and Open Interest 1,266,327 2,113,591 -41,718  
Ultra T-Bond(CBOT)
Sep24 240802 129~29 133~30 129~22 133~23 +3~19 543,986 1,656,636 +8,488  
Dec24 240802 132~06 134~12 130~16 134~08 +3~17 541 695 +532  
Mar25 240802 135~14 135~14 135~14 135~14 +3~17        
Total Volume and Open Interest 544,527 1,657,331 +9,020  
Ultra 10-Yr T-Note(CBOT)
Sep24 240802 116~250 118~170 116~200 118~150 +1~230 811,440 2,147,268 +23,452  
Dec24 240802 118~030 118~235 116~310 118~225 +1~215 14 32 +14  
Mar25 240802 119~015 119~015 119~015 119~015 +1~215        
Total Volume and Open Interest 811,454 2,147,300 +23,466  
30 Day Federal Funds(CBOT)
Aug24 240802 94.685 94.710 94.683 94.700 +0.015 260,831 496,755 -66,849  
Sep24 240802 94.820 94.920 94.815 94.890 +0.080 62,195 136,722 +4,628  
Oct24 240802 95.005 95.170 94.995 95.135 +0.145 341,843 404,128 -19,522  
Nov24 240802 95.210 95.500 95.200 95.465 +0.280 134,138 207,107 -2,567  
Dec24 240802 95.380 95.720 95.375 95.695 +0.340 25,889 84,962 +5,630  
Jan25 240802 95.550 95.905 95.540 95.890 +0.360 97,124 126,697 +7,746  
Total Volume and Open Interest 1,023,675 1,637,851 -51,650  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep24 240802 142.91 144.04 142.88 143.96 +1.06 1,685 16,913 +125 Hover/Click
Dec24 240802 142.70 144.12 142.70 143.65 +1.67       Hover/Click
Mar25 240802 143.41 143.41 143.41 143.41 +1.67       Hover/Click
Total Volume and Open Interest 1,685 16,913 +125  
Euro-Buxl(EUREX)
Sep24 240802 136.10 138.40 135.98 137.72 +1.22 132,754 210,222 -2,797  
Dec24 240802 137.46 138.00 137.46 137.90 +1.26 3 13 -4  
Mar25 240802 138.10 138.10 138.10 138.10 +1.30        
Total Volume and Open Interest 132,757 210,235 -2,801  
Euro-Bund(EUREX) Weekly Monthly
Sep24 240802 134.39 135.50 134.39 135.22 +0.76 1,047,082 1,337,145 -32,215 Hover/Click
Dec24 240802 134.13 134.93 133.93 134.71 +0.75 217 4,589 +72 Hover/Click
Mar25 240802 136.44 136.44 136.44 136.44 +0.77       Hover/Click
Total Volume and Open Interest 1,047,299 1,341,734 -32,143  
Euro-Bobl(EUREX) Weekly Monthly
Sep24 240802 117.88 118.52 117.88 118.35 +0.49 749,522 1,337,158 +10,686 Hover/Click
Dec24 240802 119.60 119.60 119.60 119.60 +0.55 4 44 +4 Hover/Click
Mar25 240802 119.00 119.00 119.00 119.00 +0.57       Hover/Click
Total Volume and Open Interest 749,526 1,337,202 +10,690  
Euro-Schatz(EUREX)
Sep24 240802 106.24 106.48 106.24 106.42 +0.22 736,150 2,415,782 +56,376  
Dec24 240802 106.83 106.83 106.83 106.83 +0.22 10 917 +9  
Mar25 240802 108.26 108.26 108.26 108.26 +0.26        
Total Volume and Open Interest 736,160 2,416,699 +56,385  
3-Mth Euribor(EUREX)
Sep24 240802 96.555 96.635 96.550 96.625 +0.080 980 9,588 -233  
Dec24 240802 96.960 97.070 96.935 97.050 +0.125 838 11,886 +54  
Mar25 240802 97.340 97.435 97.300 97.410 +0.130 9,348 15,599 -514  
Total Volume and Open Interest 92,150 109,846 -950  
Long Gilt(LIFFE) Weekly Monthly
Sep24 240802 100~17 101~01 100~08 100~18 +0~08 370,162 785,333 +26,136 Hover/Click
Dec24 240802 99~28 100~02 99~28 100~02 +0~10 823 1,003 +816 Hover/Click
Total Volume and Open Interest 370,985 786,336 +26,952  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep24 240802 96.545 96.650 96.540 96.620 +0.075 143,215 536,493 +520  
Dec24 240802 96.935 97.085 96.935 97.050 +0.125 256,278 580,298 -7,920  
Mar25 240802 97.305 97.445 97.300 97.415 +0.135 220,653 437,191 -3,031  
Total Volume and Open Interest 1,661,281 4,110,650 -25,153  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep24 240802 95.63 95.68 95.63 95.65 +0.01 34,619 297,847 -6,101  
Dec24 240802 95.75 95.85 95.75 95.80 +0.05 61,126 269,421 -964  
Mar25 240802 95.95 96.08 95.94 96.02 +0.07 30,021 162,963 -3,673  
Jun25 240802 96.11 96.26 96.11 96.19 +0.07 25,955 129,856 -2,143  
Sep25 240802 96.24 96.39 96.24 96.32 +0.07 17,393 113,965 +2,488  
Dec25 240802 96.36 96.50 96.35 96.42 +0.07 20,362 110,508 -2,203  
Mar26 240802 96.42 96.58 96.42 96.49 +0.07 9,041 82,091 -2,035  
Jun26 240802 96.49 96.63 96.47 96.54 +0.06 7,919 54,421 -3,040  
Sep26 240802 96.55 96.64 96.55 96.57 +0.06 411 6,664 +161  
Dec26 240802 96.66 96.66 96.58 96.58 +0.06 59 2,118 +16  
Total Volume and Open Interest 206,906 1,230,877 -17,494  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240802 95.91 96.01 95.90 95.95 +0.04 303,587 1,085,320 -21,607  
Dec24 240802 95.95 95.95 95.95 95.95 +0.04        
Total Volume and Open Interest 303,587 1,085,320 -21,607  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240802 96.30 96.41 96.29 96.36 +0.06 310,373 917,264 -19,624  
Dec24 240802 96.36 96.36 96.36 96.36 +0.06        
Total Volume and Open Interest 310,373 917,264 -19,624  
Gold(CMX) Weekly Monthly
Aug24 240802 2444.0 2477.0 2416.0 2425.7 -9.3 690 10,546 -1,296 Hover/Click
Oct24 240802 2467.6 2499.1 2430.8 2447.3 -9.8 13,819 54,958 -204 Hover/Click
Dec24 240802 2490.8 2522.5 2453.1 2469.8 -11.0 219,834 401,805 +8,786 Hover/Click
Feb25 240802 2514.0 2542.8 2475.0 2491.1 -12.9 2,305 21,775 +360 Hover/Click
Apr25 240802 2524.4 2561.8 2494.0 2509.3 -14.4 924 8,944 +327 Hover/Click
Jun25 240802 2555.6 2580.1 2510.0 2527.0 -16.1 375 5,770 -19 Hover/Click
Aug25 240802 2567.2 2573.8 2540.2 2543.8 -17.2 50 380 -13 Hover/Click
Oct25 240802 2560.2 2560.2 2560.2 2560.2 -18.4 4 27 +3 Hover/Click
Dec25 240802 2615.5 2617.2 2560.0 2575.3 -19.9 23 2,654 -3 Hover/Click
Feb26 240802 2591.9 2591.9 2591.9 2591.9 -20.2 0 10 +0 Hover/Click
Apr26 240802 2608.2 2608.2 2608.2 2608.2 -20.4 0 18 +0 Hover/Click
Jun26 240802 2621.7 2621.7 2621.7 2621.7 -20.4 58 64 +53 Hover/Click
Total Volume and Open Interest 239,230 512,329 +8,125  
Silver(CMX) Weekly Monthly
Sep24 240802 2862.0 2935.5 2806.0 2839.2 -8.5 78,377 103,135 -1,072 Hover/Click
Dec24 240802 2905.0 2975.5 2847.5 2880.2 -9.7 6,263 42,805 +1,754 Hover/Click
Mar25 240802 2970.0 3009.0 2889.0 2917.7 -13.4 786 4,992 +292 Hover/Click
May25 240802 2940.0 3033.0 2917.5 2940.4 -15.0 148 846 +7 Hover/Click
Jul25 240802 3058.5 3058.5 2963.8 2963.8 -16.4 27 98 -12 Hover/Click
Sep25 240802 3062.0 3062.0 2986.6 2986.6 -17.8 15 92 -10 Hover/Click
Dec25 240802 3019.0 3019.0 3019.0 3019.0 -20.3 6 18 +0 Hover/Click
Total Volume and Open Interest 85,751 152,276 +988  
Platinum(NYMEX) Weekly Monthly
Oct24 240802 971.5 984.4 961.4 967.6 -2.9 20,824 69,089 -31 Hover/Click
Jan25 240802 984.4 995.4 972.3 978.4 -3.8 1,191 7,831 +140 Hover/Click
Apr25 240802 991.7 1006.1 983.5 989.3 -4.5 346 1,425 +139 Hover/Click
Jul25 240802 1001.7 1017.0 994.3 999.8 -5.5 142 193 -71 Hover/Click
Total Volume and Open Interest 22,595 78,719 +179  
Palladium(NYMEX) Weekly Monthly
Sep24 240802 900.50 908.00 877.00 882.50 -12.60 5,426 26,186 -358 Hover/Click
Dec24 240802 908.00 913.00 884.50 889.90 -12.50 791 3,952 +279 Hover/Click
Mar25 240802 906.50 906.50 895.90 895.90 -12.40 0 60 +0 Hover/Click
Total Volume and Open Interest 6,219 30,203 -81  
Copper(CMX) Weekly Monthly
Sep24 240802 406.75 413.45 405.50 410.30 +2.05 82,914 119,560 -4,533 Hover/Click
Dec24 240802 410.95 417.85 409.90 414.35 +1.90 23,944 86,933 -831 Hover/Click
Mar25 240802 415.40 421.80 414.40 418.55 +1.75 3,808 26,126 +701 Hover/Click
May25 240802 420.05 424.15 416.85 420.95 +1.75 624 7,536 +183 Hover/Click
Jul25 240802 424.80 425.15 419.85 423.10 +1.75 149 2,742 -9 Hover/Click
Total Volume and Open Interest 113,434 256,810 -4,465  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep24 240802 40420 40450 39518 39879 -635 215,461 91,770 -3,067 Hover/Click
Dec24 240802 40772 40821 39892 40239 -670 403 976 +29 Hover/Click
Mar25 240802 40766 40766 40525 40766 -621 0 5 +0 Hover/Click
Jun25 240802 41062 41062 40823 41062 -683 0 4 +0 Hover/Click
Total Volume and Open Interest 215,864 92,755 -3,038  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep24 240802 40423 40450 39517 39879 -635 168,387 20,587 +680 Hover/Click
Dec24 240802 40801 40818 39888 40239 -670 647 781 +0 Hover/Click
Mar25 240802 41001 41001 40522 40766 -621 0 5 +0 Hover/Click
Jun25 240802 40773 41062 40773 41062 -683 0 5 +0 Hover/Click
Total Volume and Open Interest 169,034 21,378 +680  
S & P 500 E-Mini(CME) Weekly Monthly
Sep24 240802 5464.25 5473.25 5331.75 5376.00 -104.25 2,751,690 2,019,142 -16,407 Hover/Click
Dec24 240802 5526.25 5531.50 5387.00 5430.75 -109.00 3,444 22,255 +602 Hover/Click
Mar25 240802 5571.25 5571.25 5436.50 5479.50 -115.50 156 1,194 -19 Hover/Click
Jun25 240802 5516.50 5516.50 5512.75 5516.50 -123.25 3 133 +1 Hover/Click
Total Volume and Open Interest 2,755,293 2,043,646 -15,823  
e-Micro S&P 500(CME) Weekly Monthly
Sep24 240802 5465.75 5473.00 5331.75 5376.00 -104.25 1,709,896 118,035 -1,230 Hover/Click
Dec24 240802 5537.50 5537.50 5386.50 5430.75 -109.00 3,779 3,445 +480 Hover/Click
Mar25 240802 5582.50 5584.00 5438.25 5479.50 -115.50 160 191 +56 Hover/Click
Jun25 240802 5516.50 5516.50 5510.00 5516.50 -123.25 1 44 -1 Hover/Click
Total Volume and Open Interest 1,713,836 121,720 -695  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep24 240802 18956.50 18979.75 18385.75 18556.25 -467.00 920,616 239,415 -2,730 Hover/Click
Dec24 240802 19196.50 19208.50 18607.75 18770.50 -485.00 3,328 4,270 +310 Hover/Click
Mar25 240802 19308.00 19308.00 18836.50 18986.00 -501.25 38 73 +20 Hover/Click
Total Volume and Open Interest 923,983 243,765 -2,399  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep24 240802 18961.00 18981.50 18385.75 18556.25 -467.00 2,274,486 85,421 +8,079 Hover/Click
Dec24 240802 19153.00 19209.00 18604.00 18770.50 -485.00 10,623 5,524 +472 Hover/Click
Mar25 240802 19383.00 19404.25 18840.50 18986.00 -501.25 229 198 -43 Hover/Click
Total Volume and Open Interest 2,285,338 91,164 +8,508  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep24 240802 3048.60 3049.90 2928.70 2961.70 -87.20 14,955 36,163 -742 Hover/Click
Dec24 240802 2988.50 2988.50 2960.20 2988.50 -89.80       Hover/Click
Mar25 240802 3003.10 3003.10 3003.10 3003.10 -87.10       Hover/Click
Total Volume and Open Interest 14,955 36,163 -742  
Volatility Index(CBOE)
Aug24 240802 17.65 23.00 17.65 21.85 +4.38 189,363 166,539 +10,968  
Sep24 240802 17.90 22.20 17.90 21.98 +4.13 121,816 133,792 +10,285  
Oct24 240802 19.45 22.63 19.41 22.24 +2.85 34,728 60,195 +959  
Nov24 240802 18.50 20.87 18.45 20.38 +1.95 21,707 50,391 +203  
Total Volume and Open Interest 387,664 455,571 +24,841  
S & P 600(CME)
Sep24 240802 1360.00 1360.00 1344.50 1356.60 -48.10 129 572 -6  
Dec24 240802 1371.90 1371.90 1371.90 1371.90 -48.00        
Total Volume and Open Interest 129 572 -6  
Russell 2000 Mini(CME) Weekly Monthly
Sep24 240802 2195.90 2200.10 2097.00 2118.50 -79.60 357,063 470,120 -5,980 Hover/Click
Dec24 240802 2217.40 2222.30 2119.10 2138.10 -82.90 1,151 922 +265 Hover/Click
Mar25 240802 2164.30 2164.30 2164.30 2164.30 -79.70 0 1 +0 Hover/Click
Total Volume and Open Interest 358,214 471,043 -5,715  
e-Micro Russell 2000(CME) Weekly Monthly
Sep24 240802 2197.80 2200.20 2097.10 2118.50 -79.60 189,208 21,183 -2,496 Hover/Click
Dec24 240802 2220.00 2222.50 2118.70 2138.10 -82.90 1,337 1,084 +123 Hover/Click
Mar25 240802 2164.30 2164.30 2164.30 2164.30 -79.70 9 8 +0 Hover/Click
Total Volume and Open Interest 190,554 22,280 -2,373  
Nikkei 225(CME)
Sep24 240802 36755 36800 34425 35020 -1875 19,309 13,831 -190  
Dec24 240802 36650 36650 34330 34960 -1870 33 32 +10  
Total Volume and Open Interest 19,342 13,863 -180  
Nikkei 225(SGX) Weekly Monthly
Sep24 240802 38030 38030 35800 35895 -2105 61,578 89,704 +231  
Dec24 240802 37400 37400 35655 35655 -2110 21 4,652 -4  
Mar25 240802 35615 35615 35615 35615 -2115 0 604 +0  
Total Volume and Open Interest 61,599 99,421 +227  
Nikkei 225 Mini(JPX)
Sep24 240802 37905 37960 35800 35920 -2030 1,154,136 410,206 -13,024  
Dec24 240802 37705 37760 35595 35690 -2000 35,405 19,556 +1,462  
Mar25 240802 37740 37750 35600 35720 -2020 1,563 4,305 +64  
Total Volume and Open Interest 1,253,632 519,549 -8,086  
Nikkei 225(JPX)
Sep24 240802 37910 37950 35800 35920 -2030 87,217 186,376 -5,340  
Dec24 240802 37710 37740 35610 35690 -2000 538 42,173 +231  
Mar25 240802 37740 37900 35620 35720 -2020 39 6,672 +9  
Total Volume and Open Interest 87,796 263,450 -5,098  
Nikkei 225(CME) Yen
Sep24 240802 36700 36745 34355 34950 -1895 43,996 51,622 +1,923  
Dec24 240802 36430 36430 34185 34740 -1905 50 57 +22  
Mar25 240802 34975 34975 34975 34975 -1935        
Total Volume and Open Interest 44,046 51,684 +1,945  
Nikkei 225(CME) e-Mini Yen
Sep24 240802 34950 34950 34950 34950 -1895        
Dec24 240802 34740 34740 34740 34740 -1905        
Mar25 240802 34975 34975 34975 34975 -1935 0 1 +0  
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Aug24 240802 7328.5 7362.5 7237.5 7262.5 -119.5 68,441 171,294 +2,728  
Sep24 240802 7349.5 7381.5 7263.0 7288.0 -122.0 68 3,454 +40  
Oct24 240802 7423.5 7423.5 7299.0 7299.0 -124.0 0 10 +0  
Dec24 240802 7426.5 7426.5 7285.5 7332.5 -127.5 0 18 +0  
Mar25 240802 7391.5 7391.5 7391.5 7391.5 -125.0        
Jun25 240802 7261.5 7261.5 7261.5 7261.5 -128.5        
Total Volume and Open Interest 68,509 174,776 +2,768  
Hang Seng Index(HKFE) Weekly Monthly
Aug24 240802 17315 17347 16877 16967 -346 91,185 116,328 +2,750  
Sep24 240802 17275 17293 16830 16912 -350 1,266 26,942 +540  
Oct24 240802 16980 16992 16950 16992 -345 0 4 +0  
Total Volume and Open Interest 92,589 152,511 +3,287  
DAX(EUREX) Weekly Monthly
Sep24 240802 18111.0 18144.0 17714.0 17731.0 -445.0 62,769 62,704 +7,064  
Dec24 240802 18113.0 18113.0 17892.0 17892.0 -455.0 17 218 -2  
Mar25 240802 18057.0 18057.0 18057.0 18057.0 -463.0        
Total Volume and Open Interest 62,786 62,922 +7,062  
Mini-DAX(EUREX)
Sep24 240802 18117.0 18139.0 17714.0 17731.0 -445.0 38,317 10,267 +1,478  
Dec24 240802 18190.0 18190.0 17876.0 17892.0 -455.0 46 70 -2  
Mar25 240802 18057.0 18057.0 18057.0 18057.0 -463.0        
Total Volume and Open Interest 38,363 10,337 +1,476  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep24 240802 4767 4770 4647 4655 -133 952,285 2,479,278 +17,572  
Dec24 240802 4773 4773 4671 4679 -138 58 45,457 +21  
Mar25 240802 4710 4710 4710 4710 -138 1 6,000 -1  
Total Volume and Open Interest 952,344 2,531,610 +17,592  
Swiss Market Index(EUREX) Weekly Monthly
Sep24 240802 12151 12151 11844 11871 -468 28,430 185,532 +4,117  
Dec24 240802 12113 12127 11906 11906 -472 6 1,495 -3  
Mar25 240802 11888 11888 11888 11888 -478 0 8 +0  
Total Volume and Open Interest 28,436 187,035 +4,114  
FT-SE 100(EURONEXT) Weekly Monthly
Sep24 240802 8295.00 8301.50 8153.50 8162.50 -112.50 109,612 483,625 -2,270  
Dec24 240802 8361.00 8361.00 8211.00 8218.50 -114.00 1 422 +0  
Mar25 240802 8247.50 8247.50 8247.50 8247.50 -114.00        
Total Volume and Open Interest 109,613 484,047 -2,270  
SPI 200(SFE) Weekly Monthly
Sep24 240802 8071.0 8071.0 7871.0 7885.0 -184.0 47,221 293,926 -3,109  
Dec24 240802 7939.0 7939.0 7939.0 7939.0 -184.0 0 48 +0  
Mar25 240802 7927.0 7927.0 7927.0 7927.0 -184.0        
Total Volume and Open Interest 47,228 294,799 -3,107  
FTSE MIB(ISE)
Sep24 240802 32750.00 32750.00 32020.00 32180.00 -855.00 22,721 92,960 +162  
Dec24 240802 32400.00 32545.00 32050.00 32067.00 -878.00 29 118 +5  
Mar25 240802 32210.00 32210.00 32210.00 32210.00 -900.00        
Total Volume and Open Interest 22,750 93,078 +167  
KOSPI 200(KFE)
Sep24 240802 374.10 374.70 365.15 366.70 -15.85 273,303 268,795 -3,720  
Dec24 240802 376.85 376.85 367.00 368.20 -16.30 988 22,874 +20  
Mar25 240802 375.00 375.00 369.20 369.20 -15.75 0 2,172 +0  
Total Volume and Open Interest 274,293 298,615 -3,697  
GSCI(CME) Weekly Monthly
Aug24 240802 544.70 546.40 532.05 535.15 -9.95 5 589 -1  
Sep24 240802 532.85 544.60 530.70 532.85 -9.95        
Oct24 240802 530.35 530.35 530.35 530.35 -14.95        
Total Volume and Open Interest 5 589 -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

Its stability & liquidity make it a trader’s dream. With 2025’s geopolitical storms brewing, MRCI’s Brent Oil Report shows you how to ride seasonal waves as you manage risk. Intrigued?