Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon August 05, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug24 240805 1040.00 1045.00 1021.50 1044.25 +15.00 633 802 -296 Hover/Click
Sep24 240805 1020.25 1032.75 1004.75 1031.50 +13.50 16,739 64,727 +483 Hover/Click
Nov24 240805 1029.00 1042.00 1015.50 1040.75 +13.50 110,274 426,216 -3,658 Hover/Click
Jan25 240805 1046.25 1058.25 1032.50 1057.00 +13.00 27,583 81,405 -1,506 Hover/Click
Mar25 240805 1060.00 1071.75 1047.50 1071.00 +12.25 26,296 125,594 +584 Hover/Click
May25 240805 1072.25 1082.75 1060.00 1081.75 +10.50 13,169 45,657 +1,359 Hover/Click
Jul25 240805 1082.25 1090.00 1068.75 1089.25 +9.25 7,385 32,197 +1,969 Hover/Click
Aug25 240805 1079.75 1087.00 1067.50 1086.25 +8.00 435 1,843 +31 Hover/Click
Sep25 240805 1071.00 1074.75 1056.75 1072.75 +5.75 106 1,410 -6 Hover/Click
Nov25 240805 1067.25 1076.50 1058.50 1073.25 +4.75 1,746 15,385 +164 Hover/Click
Jan26 240805 1080.25 1087.75 1070.25 1085.00 +4.75 6 418 +6 Hover/Click
Mar26 240805 1087.25 1087.25 1074.25 1087.25 +4.50 1 59 +0 Hover/Click
May26 240805 1092.00 1092.00 1083.75 1092.00 +4.75 1 138 +1 Hover/Click
Jul26 240805 1088.00 1098.00 1085.75 1098.00 +4.75 2 221 +0 Hover/Click
Total Volume and Open Interest 204,378 796,433 -869  
Soybean Meal(CBOT) Weekly Monthly
Aug24 240805 356.30 362.00 352.40 360.70 -0.80 899 2,270 -831 Hover/Click
Sep24 240805 332.70 340.20 328.10 338.70 +5.00 27,419 88,355 +283 Hover/Click
Oct24 240805 321.50 330.80 317.10 329.80 +7.50 22,812 48,537 +889 Hover/Click
Dec24 240805 323.90 332.80 319.50 331.80 +7.20 63,268 252,394 +3,769 Hover/Click
Jan25 240805 324.30 333.20 320.20 332.40 +7.50 14,395 50,196 +390 Hover/Click
Mar25 240805 324.60 333.90 321.20 333.30 +7.90 17,291 37,286 +2,470 Hover/Click
May25 240805 327.30 335.30 323.10 334.80 +7.70 5,425 19,713 +913 Hover/Click
Jul25 240805 329.70 337.80 325.80 337.20 +7.40 2,693 16,719 +479 Hover/Click
Aug25 240805 330.00 338.10 326.60 337.60 +7.30 361 4,142 +57 Hover/Click
Sep25 240805 330.10 338.00 326.90 337.50 +7.20 196 3,209 +3 Hover/Click
Total Volume and Open Interest 155,033 529,378 +8,468  
Soybean Oil(CBOT) Weekly Monthly
Aug24 240805 41.30 41.30 40.58 41.04 -0.67 175 586 +34 Hover/Click
Sep24 240805 41.68 41.84 40.30 41.09 -0.59 33,470 86,371 +2,524 Hover/Click
Oct24 240805 41.13 41.39 39.83 40.53 -0.60 22,389 67,608 +1,012 Hover/Click
Dec24 240805 40.81 41.18 39.57 40.23 -0.58 63,887 242,616 +1,526 Hover/Click
Jan25 240805 40.84 41.23 39.71 40.32 -0.55 13,623 72,940 +642 Hover/Click
Mar25 240805 40.99 41.37 39.92 40.46 -0.53 13,901 42,907 +1,355 Hover/Click
May25 240805 41.17 41.56 40.18 40.66 -0.53 4,911 19,799 +931 Hover/Click
Jul25 240805 41.33 41.73 40.36 40.77 -0.57 3,671 13,883 +295 Hover/Click
Aug25 240805 41.02 41.68 40.35 40.73 -0.57 485 2,199 +41 Hover/Click
Sep25 240805 41.00 41.61 40.28 40.62 -0.58 801 2,815 +173 Hover/Click
Total Volume and Open Interest 158,463 560,120 +8,705  
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 240805 385.75 391.75 378.75 390.75 +4.25 113,751 535,497 -3,572 Hover/Click
Dec24 240805 402.25 407.75 396.00 407.00 +3.75 150,808 693,136 +1,925 Hover/Click
Mar25 240805 419.00 424.75 413.75 424.25 +3.50 46,260 162,563 +5,872 Hover/Click
May25 240805 432.00 435.50 425.25 435.50 +3.50 11,907 46,930 +714 Hover/Click
Jul25 240805 438.00 442.50 432.75 442.50 +3.25 18,609 75,714 +1,317 Hover/Click
Sep25 240805 440.25 444.50 436.00 444.25 +2.00 9,881 26,022 +2,238 Hover/Click
Dec25 240805 445.25 449.50 442.00 449.50 +1.25 5,939 57,691 +1,362 Hover/Click
Mar26 240805 457.50 460.25 453.00 460.25 +1.25 135 2,325 +36 Hover/Click
May26 240805 465.00 466.50 461.25 466.50 +1.50 11 357 +3 Hover/Click
Jul26 240805 467.75 470.50 464.00 470.50 +1.25 40 575 +21 Hover/Click
Total Volume and Open Interest 357,466 1,603,850 +9,986  
Wheat(CBOT) Weekly Monthly
Sep24 240805 540.25 541.50 519.75 539.50 +0.50 51,484 205,043 -3,078 Hover/Click
Dec24 240805 564.00 565.00 544.50 563.25 +1.00 28,788 143,775 +2,270 Hover/Click
Mar25 240805 584.00 586.00 566.75 584.75 +1.25 12,049 54,344 -118 Hover/Click
May25 240805 596.25 598.00 579.50 597.00 +1.75 3,477 10,218 -7 Hover/Click
Jul25 240805 600.00 602.25 584.25 601.50 +3.50 2,615 19,634 +19 Hover/Click
Sep25 240805 608.25 611.50 593.75 610.75 +4.50 323 2,252 -31 Hover/Click
Total Volume and Open Interest 98,962 438,976 -996  
Wheat(KCBT) Weekly Monthly
Sep24 240805 559.00 562.50 544.75 560.25 +0.50 24,987 129,846 +1,403 Hover/Click
Dec24 240805 574.75 578.75 561.50 576.75 +0.50 16,788 83,192 -1,070 Hover/Click
Mar25 240805 589.50 593.25 576.50 591.00 +0.25 6,174 31,155 +1,064 Hover/Click
May25 240805 598.00 601.25 585.00 599.50 +0.50 1,433 6,931 +213 Hover/Click
Jul25 240805 596.25 601.75 586.25 599.75 +2.00 529 6,997 +183 Hover/Click
Sep25 240805 595.00 609.00 595.00 607.75 +3.00 61 520 +5 Hover/Click
Dec25 240805 606.50 620.75 606.50 619.50 +3.50 7 279 -1 Hover/Click
Total Volume and Open Interest 49,979 258,967 +1,797  
Wheat(MGE) Weekly Monthly
Sep24 240805 591.00 593.50 583.25 587.50 -7.50 3,713 40,494 -633 Hover/Click
Dec24 240805 609.25 613.50 603.00 608.25 -6.25 2,650 21,679 -4 Hover/Click
Mar25 240805 629.00 630.25 621.25 626.50 -5.50 713 8,836 -70 Hover/Click
May25 240805 637.00 640.50 633.50 637.25 -5.50 98 3,800 +26 Hover/Click
Jul25 240805 648.50 650.00 646.25 646.25 -5.25 14 507 -7 Hover/Click
Sep25 240805 644.75 646.50 644.25 646.50 -8.75 4 416 +0 Hover/Click
Total Volume and Open Interest 7,193 75,917 -689  
Oats(CBOT) Weekly Monthly
Sep24 240805 324.25 328.50 319.25 323.25 -2.50 195 669 -39 Hover/Click
Dec24 240805 315.00 320.75 312.25 314.25 -2.25 234 4,115 +20 Hover/Click
Mar25 240805 315.25 315.25 315.25 315.25 -2.00 0 205 +0 Hover/Click
May25 240805 317.50 317.50 317.50 317.50 -2.00 0 7 +0 Hover/Click
Total Volume and Open Interest 429 5,018 -19  
Rough Rice(CBOT) Weekly Monthly
Sep24 240805 14.94 15.35 14.90 15.27 +0.33 320 7,447 -7 Hover/Click
Nov24 240805 15.17 15.51 15.15 15.45 +0.27 86 1,509 +60 Hover/Click
Jan25 240805 15.56 15.66 15.51 15.63 +0.24 0 144 +0 Hover/Click
Mar25 240805 15.83 15.83 15.83 15.83 +0.25 0 139 +0 Hover/Click
Total Volume and Open Interest 406 9,240 +53  
Live Cattle(CME) Weekly Monthly
Aug24 240805 181.350 183.400 179.800 181.550 -2.550 19,967 12,527 -13,449 Hover/Click
Oct24 240805 178.080 180.500 176.200 179.000 -3.080 55,919 141,393 -5,162 Hover/Click
Dec24 240805 178.130 180.200 176.285 178.250 -3.950 31,830 68,743 -3,042 Hover/Click
Feb25 240805 179.100 180.985 177.485 179.100 -4.230 16,172 43,048 -1,387 Hover/Click
Apr25 240805 180.000 181.700 178.580 180.150 -4.285 9,183 24,366 -50 Hover/Click
Jun25 240805 177.050 177.050 172.600 174.285 -3.900 3,844 9,694 +295 Hover/Click
Total Volume and Open Interest 139,321 304,813 -22,553  
Feeder Cattle(CME) Weekly Monthly
Aug24 240805 244.500 246.630 240.785 244.000 -5.650 4,573 8,987 -420 Hover/Click
Sep24 240805 242.035 244.150 238.900 241.250 -6.900 13,133 16,499 -359 Hover/Click
Oct24 240805 239.250 242.400 237.330 239.235 -7.345 8,582 12,480 +395 Hover/Click
Nov24 240805 239.350 241.250 236.100 237.935 -7.395 5,431 6,308 -311 Hover/Click
Jan25 240805 238.550 239.000 233.850 235.380 -7.720 3,107 4,615 +79 Hover/Click
Mar25 240805 238.850 239.250 234.100 235.685 -7.565 1,267 2,552 -216 Hover/Click
Apr25 240805 241.450 241.580 236.150 238.250 -7.150 396 757 -17 Hover/Click
Total Volume and Open Interest 36,667 53,009 -841  
Lean Hogs(CME) Weekly Monthly
Aug24 240805 91.780 91.950 90.900 91.150 -1.050 8,289 24,124 -1,218 Hover/Click
Oct24 240805 74.750 76.000 73.900 75.730 -0.850 22,462 109,571 -1,120 Hover/Click
Dec24 240805 67.500 68.700 67.000 68.600 -0.550 11,535 59,004 +666 Hover/Click
Feb25 240805 71.280 72.330 70.830 72.130 -0.250 5,707 24,570 +987 Hover/Click
Apr25 240805 76.150 77.180 75.880 76.850 -0.200 3,177 18,493 -91 Hover/Click
May25 240805 81.230 82.250 81.180 82.130 -0.100 79 603 +54  
Jun25 240805 88.150 89.130 87.700 88.930 +0.030 2,076 6,060 +81 Hover/Click
Jul25 240805 88.980 89.930 88.580 89.750 -0.050 352 2,020 +103 Hover/Click
Total Volume and Open Interest 54,011 245,902 -546  
Class III Milk(CME) Weekly Monthly
Aug24 240805 20.30 20.30 20.12 20.16 -0.14 381 3,080 -68 Hover/Click
Sep24 240805 20.44 20.45 19.70 19.72 -0.73 1,297 4,831 -238 Hover/Click
Oct24 240805 20.60 20.60 20.22 20.26 -0.38 317 3,250 -17 Hover/Click
Nov24 240805 20.10 20.11 19.89 19.95 -0.28 103 1,980 +15 Hover/Click
Dec24 240805 19.25 19.38 19.17 19.27 -0.14 60 1,472 -20 Hover/Click
Jan25 240805 18.61 18.65 18.47 18.53 -0.32 8 827 -4 Hover/Click
Feb25 240805 18.50 18.50 18.26 18.26 -0.39 3 850 +0 Hover/Click
Mar25 240805 18.35 18.35 18.27 18.27 -0.23 8 686 -2 Hover/Click
Apr25 240805 18.29 18.30 18.27 18.27 -0.11 3 474 +1 Hover/Click
May25 240805 18.20 18.20 18.19 18.20 -0.05 4 432 +2 Hover/Click
Jun25 240805 18.30 18.30 18.25 18.25 -0.15 2 369 +0 Hover/Click
Jul25 240805 18.55 18.55 18.55 18.55 unch 5 279 +0 Hover/Click
Aug25 240805 18.45 18.45 18.45 18.45 unch 5 256 +0 Hover/Click
Total Volume and Open Interest 2,201 19,429 -331  
Cocoa(ICE) Weekly Monthly
Sep24 240805 7440 8100 7339 7901 +381 11,475 35,951 -4,325 Hover/Click
Dec24 240805 6433 6795 6349 6676 +134 9,095 51,135 +115 Hover/Click
Mar25 240805 5861 6183 5805 6102 +163 3,286 28,340 +456 Hover/Click
May25 240805 5700 5977 5664 5906 +151 1,865 9,279 +205 Hover/Click
Jul25 240805 5608 5841 5562 5770 +123 977 7,725 +67 Hover/Click
Sep25 240805 5508 5722 5480 5654 +107 599 2,905 +48 Hover/Click
Dec25 240805 5438 5609 5371 5526 +87 221 2,872 -16 Hover/Click
Total Volume and Open Interest 27,546 138,298 -3,444  
Coffee "C"(ICE) Weekly Monthly
Sep24 240805 227.35 227.90 221.00 225.70 -4.80 16,950 101,648 -2,322 Hover/Click
Dec24 240805 226.00 226.25 220.15 224.30 -5.25 12,581 81,820 +315 Hover/Click
Mar25 240805 224.55 224.75 219.05 223.10 -5.25 7,410 43,378 +300 Hover/Click
May25 240805 223.50 223.50 217.25 221.25 -5.20 1,995 9,718 +98 Hover/Click
Jul25 240805 219.40 220.90 215.25 219.25 -5.20 1,386 6,348 +609 Hover/Click
Sep25 240805 217.25 218.95 213.40 217.35 -5.20 253 5,029 +19 Hover/Click
Total Volume and Open Interest 40,717 256,518 -947  
Orange Juice(ICE) Weekly Monthly
Sep24 240805 417.85 427.75 414.30 417.35 -5.60 811 6,315 -173 Hover/Click
Nov24 240805 413.90 423.50 411.40 414.20 -5.50 483 2,421 +287 Hover/Click
Jan25 240805 409.75 416.25 408.90 411.35 -4.90 40 548 +29 Hover/Click
Mar25 240805 406.75 408.75 406.75 408.10 -4.10 7 63 +5 Hover/Click
May25 240805 398.35 398.35 398.35 398.35 -4.10 0 1 +0 Hover/Click
Jul25 240805 388.85 388.85 388.85 388.85 -4.10       Hover/Click
Total Volume and Open Interest 1,341 9,349 +148  
Sugar #11(ICE) Weekly Monthly
Oct24 240805 18.05 18.35 17.64 18.08 -0.02 57,766 335,565 +5,825 Hover/Click
Mar25 240805 18.39 18.65 18.00 18.41 -0.01 22,438 204,858 +1,254 Hover/Click
May25 240805 17.74 17.92 17.34 17.71 -0.04 14,642 88,860 +1,055 Hover/Click
Jul25 240805 17.43 17.56 17.06 17.36 -0.08 5,860 70,297 -89 Hover/Click
Oct25 240805 17.45 17.56 17.11 17.39 -0.06 3,666 42,865 +401 Hover/Click
Mar26 240805 17.66 17.82 17.40 17.67 -0.05 2,009 22,513 +113 Hover/Click
May26 240805 17.13 17.35 16.97 17.20 -0.04 1,243 10,665 +62 Hover/Click
Jul26 240805 16.95 17.14 16.79 16.99 -0.04 1,358 10,666 +143 Hover/Click
Oct26 240805 17.01 17.19 16.91 17.09 -0.03 763 9,968 +331 Hover/Click
Total Volume and Open Interest 109,986 803,212 +9,254  
London Cocoa(LCE) Weekly Monthly
Sep24 240805 6010 6346 5881 6284 +260 2,803 56,782 -231 Hover/Click
Dec24 240805 5224 5393 5104 5348 +124 5,576 54,532 -56 Hover/Click
Mar25 240805 4673 4795 4577 4783 +125 4,171 53,997 +376 Hover/Click
May25 240805 4482 4611 4415 4587 +109 1,323 21,285 +272 Hover/Click
Jul25 240805 4359 4488 4298 4447 +89 811 14,203 +23 Hover/Click
Sep25 240805 4210 4379 4192 4328 +79 293 8,588 +40 Hover/Click
Dec25 240805 4105 4265 4081 4204 +67 167 11,885 -17 Hover/Click
Total Volume and Open Interest 15,226 221,629 +444  
London Sugar(LCE) Weekly Monthly
Oct24 240805 513.40 520.20 506.50 515.90 +0.10 8,789 46,934 -251 Hover/Click
Dec24 240805 506.40 511.30 499.40 508.80 +1.00 3,815 22,203 +900 Hover/Click
Mar25 240805 504.00 508.50 497.10 506.10 +0.30 1,776 21,419 -294 Hover/Click
May25 240805 502.10 505.20 494.80 502.80 -0.50 682 6,804 +214 Hover/Click
Aug25 240805 499.80 502.60 493.00 499.50 -1.50 188 3,734 +32 Hover/Click
Total Volume and Open Interest 15,464 106,448 +652  
Cotton(ICE) Weekly Monthly
Oct24 240805 67.09 67.74 65.68 66.55 -0.63 17 368 -5 Hover/Click
Dec24 240805 68.30 68.58 66.90 67.78 -0.47 13,189 160,442 -325 Hover/Click
Mar25 240805 69.80 70.15 68.60 69.42 -0.45 5,355 39,008 -560 Hover/Click
May25 240805 71.14 71.20 69.95 70.67 -0.47 1,525 11,769 +246 Hover/Click
Jul25 240805 72.12 72.13 71.03 71.64 -0.47 559 7,224 +48 Hover/Click
Oct25 240805 71.32 71.32 71.14 71.14 -0.73 2 121 +1 Hover/Click
Total Volume and Open Interest 21,042 229,737 -535  
Crude Oil(NYM) Weekly Monthly
Sep24 240805 74.21 74.46 71.67 72.94 -0.58 467,786 326,391 -2,168 Hover/Click
Oct24 240805 73.26 73.53 70.88 72.20 -0.39 216,864 249,138 +4,533 Hover/Click
Nov24 240805 72.63 72.84 70.33 71.66 -0.29 110,480 156,208 +10,089 Hover/Click
Dec24 240805 71.98 72.30 69.87 71.20 -0.21 141,966 250,818 +5,999 Hover/Click
Jan25 240805 71.65 71.82 69.51 70.82 -0.15 32,575 88,203 +2,430 Hover/Click
Feb25 240805 71.29 71.43 69.22 70.48 -0.14 16,610 48,492 +107 Hover/Click
Mar25 240805 71.04 71.11 68.97 70.20 -0.11 23,217 59,070 +1,003 Hover/Click
Apr25 240805 70.68 70.68 68.82 69.93 -0.09 6,010 34,121 -854 Hover/Click
May25 240805 70.32 70.32 68.66 69.68 -0.05 5,279 31,887 +400 Hover/Click
Jun25 240805 70.09 70.26 68.31 69.43 -0.04 39,010 127,109 +1,396 Hover/Click
Jul25 240805 69.54 69.54 68.52 69.17 -0.02 2,084 33,442 +229 Hover/Click
Aug25 240805 69.11 69.30 68.44 68.93 unch 1,442 23,537 +460 Hover/Click
Sep25 240805 68.01 69.20 67.89 68.69 unch 4,343 38,127 -260 Hover/Click
Oct25 240805 68.47 68.66 67.98 68.47 +0.02 539 16,756 +64 Hover/Click
Nov25 240805 68.27 68.43 67.82 68.27 +0.04 805 16,341 +370 Hover/Click
Dec25 240805 68.59 68.78 67.13 68.07 +0.04 47,344 127,460 -3,158 Hover/Click
Total Volume and Open Interest 1,155,110 1,848,077 +27,226  
e-miNY Crude Oil(NYM)
Sep24 240805 74.125 74.450 71.675 72.950 -0.575 6,898 2,625 +477  
Oct24 240805 73.300 73.525 70.875 72.200 -0.400 1,259 305 +79  
Nov24 240805 72.800 72.800 70.475 71.650 -0.300 79 177 +28  
Dec24 240805 72.025 72.200 69.925 71.200 -0.200 58 213 +11  
Jan25 240805 70.825 71.300 69.900 70.825 -0.150 9 21 +4  
Feb25 240805 70.350 71.150 69.700 70.500 -0.125 8 7 +2  
Mar25 240805 70.200 70.700 69.500 70.200 -0.100 0 4 +0  
Apr25 240805 69.925 70.300 69.500 69.925 -0.100 0 2 +0  
May25 240805 70.000 70.100 68.700 69.675 -0.075 1 36 +0  
Jun25 240805 69.425 69.425 69.425 69.425 -0.050 0 2 +0  
Total Volume and Open Interest 8,420 3,569 +709  
NY Harbor ULSD(NYM) Weekly Monthly
Sep24 240805 233.07 234.02 226.46 229.86 -1.99 67,090 119,521 +350 Hover/Click
Oct24 240805 235.19 235.71 228.43 231.61 -2.01 29,014 65,979 +3,022 Hover/Click
Nov24 240805 235.34 236.19 229.23 232.41 -1.75 19,000 38,717 -1,406 Hover/Click
Dec24 240805 235.00 236.00 229.30 232.53 -1.51 22,476 56,710 +1,997 Hover/Click
Jan25 240805 235.62 236.54 230.00 233.12 -1.39 7,692 25,734 +977 Hover/Click
Feb25 240805 235.99 236.04 229.83 232.83 -1.32 7,492 13,092 -1,256 Hover/Click
Mar25 240805 233.95 234.77 228.78 231.63 -1.27 8,482 23,597 +1,363 Hover/Click
Apr25 240805 233.00 233.00 227.08 229.90 -1.20 4,124 9,241 +264 Hover/Click
May25 240805 228.72 231.14 225.88 228.84 -1.08 2,039 4,105 +239 Hover/Click
Jun25 240805 228.31 230.85 225.25 228.21 -0.95 4,311 26,203 +438 Hover/Click
Jul25 240805 226.48 231.05 225.91 228.64 -0.82 691 2,780 +37 Hover/Click
Aug25 240805 227.47 231.73 226.71 229.23 -0.69 598 1,677 +36 Hover/Click
Sep25 240805 229.00 232.24 227.07 229.86 -0.59 563 2,128 +182 Hover/Click
Oct25 240805 229.48 230.51 228.00 230.42 -0.54 432 746 +38 Hover/Click
Total Volume and Open Interest 176,010 405,281 +6,378  
RBOB Gasoline(NYM) Weekly Monthly
Sep24 240805 232.97 235.98 225.78 233.36 +1.60 83,393 128,977 +1,391 Hover/Click
Oct24 240805 215.24 217.08 208.37 214.33 +0.38 62,677 88,331 +3,218 Hover/Click
Nov24 240805 208.75 210.00 202.15 207.25 -0.17 30,633 58,210 -228 Hover/Click
Dec24 240805 205.02 205.80 198.46 203.15 -0.35 21,196 41,213 -564 Hover/Click
Jan25 240805 203.47 204.09 197.17 201.52 -0.48 8,758 22,122 -126 Hover/Click
Feb25 240805 202.20 204.33 197.71 201.81 -0.56 2,995 7,341 -488 Hover/Click
Mar25 240805 203.19 205.57 199.56 203.47 -0.53 2,351 14,256 -89 Hover/Click
Apr25 240805 219.87 223.72 219.28 222.25 -0.58 1,039 7,334 -48 Hover/Click
May25 240805 218.41 223.52 218.36 221.99 -0.57 578 2,227 -89 Hover/Click
Jun25 240805 219.98 222.86 217.15 220.70 -0.50 1,018 6,375 +94 Hover/Click
Total Volume and Open Interest 215,469 381,706 +3,045  
e-miNY RBOB Gasoline(NYM)
Sep24 240805 233.36 233.36 233.36 233.36 +1.60 0 1 +0  
Oct24 240805 214.33 214.33 214.33 214.33 +0.38        
Nov24 240805 207.25 207.25 207.25 207.25 -0.17        
Dec24 240805 203.15 203.15 203.15 203.15 -0.35        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Sep24 240805 1.950 1.974 1.882 1.942 -0.025 164,207 387,936 -2,969 Hover/Click
Oct24 240805 2.069 2.083 1.991 2.045 -0.033 87,305 174,416 +7,938 Hover/Click
Nov24 240805 2.531 2.542 2.450 2.491 -0.049 49,677 154,878 -2,940 Hover/Click
Dec24 240805 3.104 3.121 3.035 3.074 -0.043 22,063 91,731 -275 Hover/Click
Jan25 240805 3.401 3.422 3.337 3.371 -0.044 30,139 143,495 +2,242 Hover/Click
Feb25 240805 3.239 3.273 3.192 3.222 -0.044 8,771 51,168 +705 Hover/Click
Mar25 240805 2.920 2.930 2.856 2.884 -0.041 13,649 122,128 +697 Hover/Click
Apr25 240805 2.754 2.787 2.712 2.741 -0.028 8,692 73,652 +184 Hover/Click
May25 240805 2.790 2.827 2.759 2.785 -0.031 4,499 43,847 +9 Hover/Click
Jun25 240805 2.937 2.975 2.909 2.940 -0.029 1,396 26,862 +17 Hover/Click
Jul25 240805 3.111 3.145 3.083 3.111 -0.033 1,992 22,813 -46 Hover/Click
Aug25 240805 3.151 3.184 3.122 3.150 -0.034 2,135 17,304 +345 Hover/Click
Sep25 240805 3.123 3.151 3.093 3.122 -0.032 1,950 14,220 +217 Hover/Click
Oct25 240805 3.194 3.210 3.154 3.181 -0.035 3,487 39,625 +370 Hover/Click
Nov25 240805 3.484 3.499 3.448 3.466 -0.041 1,754 14,270 +18 Hover/Click
Dec25 240805 3.901 3.913 3.868 3.878 -0.047 921 17,177 +197 Hover/Click
Total Volume and Open Interest 408,342 1,600,830 +8,229  
Brent Crude Oil(ICE) Weekly Monthly
Oct24 240805 77.61 77.74 75.05 76.30 -0.51 501,310 578,769 -9,426 Hover/Click
Nov24 240805 77.00 77.15 74.62 75.96 -0.31 288,833 354,375 +3,939 Hover/Click
Dec24 240805 76.52 76.71 74.25 75.62 -0.19 265,549 333,224 +2,956 Hover/Click
Jan25 240805 76.12 76.32 73.95 75.29 -0.14 71,901 120,788 +7,766 Hover/Click
Feb25 240805 75.78 75.99 73.71 75.00 -0.12 36,831 69,084 +1,533 Hover/Click
Mar25 240805 75.49 75.67 73.51 74.76 -0.09 43,347 96,524 +1,977 Hover/Click
Apr25 240805 74.99 75.43 73.33 74.53 -0.07 19,769 46,434 +371 Hover/Click
May25 240805 74.73 75.18 73.14 74.30 -0.06 24,646 58,079 -2,299 Hover/Click
Jun25 240805 74.76 74.96 72.93 74.08 -0.04 60,829 139,398 -2,954 Hover/Click
Jul25 240805 73.84 74.68 72.77 73.86 -0.03 4,298 33,478 +203 Hover/Click
Aug25 240805 73.61 74.38 72.61 73.65 -0.01 4,283 29,314 +687 Hover/Click
Sep25 240805 73.37 74.20 72.39 73.42 unch 9,075 40,890 +563 Hover/Click
Oct25 240805 73.21 73.21 73.21 73.21 +0.02 2,253 22,208 +364 Hover/Click
Nov25 240805 73.01 73.01 73.01 73.01 +0.04 1,278 18,450 -55 Hover/Click
Total Volume and Open Interest 1,467,701 2,339,280 +18,160  
Gas Oil(ICE) Weekly Monthly
Aug24 240805 716.50 718.00 696.00 704.50 -8.25 41,975 88,734 -5,509 Hover/Click
Sep24 240805 718.50 720.25 698.50 707.25 -8.00 97,088 203,881 +5,989 Hover/Click
Oct24 240805 720.50 722.00 701.00 709.50 -7.75 49,223 118,763 +1,424 Hover/Click
Nov24 240805 716.50 718.25 697.75 706.25 -7.25 21,910 88,498 +1,944 Hover/Click
Dec24 240805 711.25 713.00 693.25 701.50 -6.75 41,763 121,328 +2,391 Hover/Click
Jan25 240805 712.00 712.00 692.50 700.50 -6.75 9,225 50,460 -538 Hover/Click
Feb25 240805 709.50 710.75 692.25 699.75 -6.25 3,893 27,786 +303 Hover/Click
Mar25 240805 705.50 708.25 690.75 698.25 -5.75 6,159 50,304 +780 Hover/Click
Apr25 240805 701.25 705.75 688.50 696.00 -5.00 3,023 15,561 +102 Hover/Click
May25 240805 690.75 703.75 686.75 694.00 -4.75 1,194 12,763 -50 Hover/Click
Total Volume and Open Interest 296,792 915,208 +7,307  
WTI Crude Oil(ICE) Weekly Monthly
Sep24 240805 74.27 74.39 71.69 72.94 -0.58 53,184 72,059 -1,519 Hover/Click
Oct24 240805 73.33 73.45 70.90 72.20 -0.39 86,712 72,713 +3,258 Hover/Click
Nov24 240805 72.38 72.50 70.38 71.66 -0.29 68,297 44,695 +2,617 Hover/Click
Dec24 240805 71.99 72.06 69.92 71.20 -0.21 80,008 104,011 +443 Hover/Click
Jan25 240805 71.29 71.59 69.69 70.82 -0.15 42,430 25,330 -220 Hover/Click
Feb25 240805 69.74 71.19 69.39 70.49 -0.13 14,745 19,789 +963 Hover/Click
Mar25 240805 70.51 70.94 69.22 70.20 -0.11 9,073 26,063 +856 Hover/Click
Apr25 240805 69.19 70.16 69.05 69.93 -0.09 1,623 13,113 +573 Hover/Click
May25 240805 68.96 70.37 68.82 69.68 -0.06 728 12,394 +7 Hover/Click
Jun25 240805 69.22 70.11 68.72 69.43 -0.04 8,641 38,120 +195 Hover/Click
Jul25 240805 68.47 69.17 68.47 69.17 -0.02 352 11,610 +74 Hover/Click
Aug25 240805 68.93 68.93 68.93 68.93 unch 270 11,545 +15 Hover/Click
Sep25 240805 68.69 68.69 68.69 68.69 unch 346 14,570 +198 Hover/Click
Oct25 240805 68.47 68.47 68.47 68.47 +0.02 216 11,715 -32 Hover/Click
Nov25 240805 68.27 68.27 68.27 68.27 +0.03 259 12,064 +194 Hover/Click
Dec25 240805 67.39 68.70 67.39 68.07 +0.04 9,477 62,272 +1,257 Hover/Click
Total Volume and Open Interest 382,302 628,088 +11,892  
US Dollar Index(ICE) Weekly Monthly
Sep24 240805 102.990 103.065 101.965 102.482 -0.505 34,681 42,343 +3,780 Hover/Click
Dec24 240805 102.635 102.710 101.720 102.168 -0.500 290 477 -36 Hover/Click
Mar25 240805 101.817 101.817 101.817 101.817 -0.500       Hover/Click
Total Volume and Open Interest 34,971 42,820 +3,744  
Australian Dollar(CME) Weekly Monthly
Sep24 240805 65.21 65.24 63.56 64.93 -0.30 161,784 196,631 -5,494 Hover/Click
Dec24 240805 65.12 65.26 63.62 65.02 -0.29 609 1,743 +34 Hover/Click
Mar25 240805 64.52 65.05 63.84 65.05 -0.26 4 194 -2 Hover/Click
Total Volume and Open Interest 162,573 199,497 -5,463  
British Pound(CME) Weekly Monthly
Sep24 240805 128.11 128.23 127.16 127.64 -0.48 166,773 229,961 -9,803 Hover/Click
Dec24 240805 128.07 128.22 127.18 127.65 -0.48 1,311 12,535 +87 Hover/Click
Mar25 240805 127.56 128.12 127.05 127.56 -0.50 0 218 +0 Hover/Click
Total Volume and Open Interest 168,781 243,659 -9,423  
Canadian Dollar(CME) Weekly Monthly
Sep24 240805 72.18 72.51 71.79 72.39 +0.19 125,743 342,137 -5,156 Hover/Click
Dec24 240805 72.34 72.63 71.93 72.54 +0.18 1,083 5,369 +75 Hover/Click
Mar25 240805 72.40 72.75 72.10 72.68 +0.18 28 1,353 +19 Hover/Click
Jun25 240805 72.50 72.81 72.17 72.78 +0.20 5 409 +3 Hover/Click
Total Volume and Open Interest 127,147 349,752 -5,182  
Japanese Yen(CME) Weekly Monthly
Sep24 240805 68.69 71.04 68.66 70.13 +1.42 376,512 306,177 -2,031 Hover/Click
Dec24 240805 69.51 71.87 69.51 70.99 +1.45 2,263 2,137 +175 Hover/Click
Mar25 240805 70.77 72.51 70.75 71.77 +1.48 217 108 +20 Hover/Click
Total Volume and Open Interest 379,712 309,053 -1,819  
Swiss Franc(CME) Weekly Monthly
Sep24 240805 117.17 119.19 116.94 118.15 +1.13 71,838 79,141 -3,875 Hover/Click
Dec24 240805 118.34 120.35 118.13 119.37 +1.17 432 866 +93 Hover/Click
Mar25 240805 120.31 121.39 119.27 120.48 +1.20 27 61 +4 Hover/Click
Total Volume and Open Interest 72,298 80,146 -3,778  
EuroFX(CME) Weekly Monthly
Sep24 240805 109.40 110.31 109.14 109.73 +0.38 402,656 660,961 +9,431 Hover/Click
Dec24 240805 109.79 110.70 109.57 110.14 +0.37 4,168 7,061 -149 Hover/Click
Mar25 240805 110.07 110.76 110.07 110.54 +0.38 415 2,295 -149 Hover/Click
Total Volume and Open Interest 410,003 676,206 +9,581  
Mexican Peso(CME) Weekly Monthly
Sep24 240805 518.63 519.00 490.75 509.63 -8.00 122,127 191,695 +2,441 Hover/Click
Dec24 240805 507.63 511.50 484.25 502.50 -7.88 22 1,585 -4 Hover/Click
Total Volume and Open Interest 122,150 193,326 +2,438  
Brazilian Real(CME) Weekly Monthly
Sep24 240805 174.40 175.20 169.95 173.70 -0.30 22,810 91,055 +4,055 Hover/Click
Oct24 240805 172.50 174.00 169.45 173.20 -0.30 69 110 +33  
Nov24 240805 172.60 172.60 171.50 172.60 -0.35        
Dec24 240805 171.95 171.95 171.95 171.95 -0.40       Hover/Click
Total Volume and Open Interest 22,879 91,167 +4,088  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep24 240805 125~060 126~270 124~210 125~130 +0~110 826,023 1,746,221 +6,072 Hover/Click
Dec24 240805 125~090 126~300 124~260 125~170 +0~110 3,440 9,341 +1,703 Hover/Click
Mar25 240805 125~190 126~240 125~190 125~190 +0~110 35 37 +35 Hover/Click
Total Volume and Open Interest 829,498 1,755,599 +7,810  
10-Year T-Notes(CBOT) Weekly Monthly
Sep24 240805 114~055 115~035 113~245 114~025 -0~020 4,296,366 4,895,596 +68,721 Hover/Click
Dec24 240805 114~210 115~190 114~080 114~180 -0~025 12,774 22,906 +4,600 Hover/Click
Mar25 240805 115~015 115~015 115~015 115~015 -0~025       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep24 240805 109~192 110~102 109~094 109~160 -0~030 3,131,238 6,724,499 +37,455 Hover/Click
Dec24 240805 110~014 110~256 109~262 110~000 -0~026 7,879 9,296 +5,905 Hover/Click
Mar25 240805 110~124 110~124 110~124 110~124 -0~026       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep24 240805 103~183 103~314 103~137 103~176 -0~007 2,101,061 4,450,467 -15,829 Hover/Click
Dec24 240805 104~031 104~147 103~294 104~013 -0~007 5,898 7,149 +3,614 Hover/Click
Mar25 240805 104~140 104~140 104~140 104~140 -0~007       Hover/Click
Total Volume and Open Interest 2,106,959 4,457,616 -12,215  
3-Mth SOFR(CME) Weekly Monthly
Sep24 240805 95.345 95.365 95.220 95.265 +0.025 231,791 213,340 -10,353  
Dec24 240805 95.750 95.825 95.570 95.635 +0.030 187,426 265,542 -8,395  
Mar25 240805 96.080 96.180 95.890 95.970 +0.030 132,259 240,782 -4,028  
Jun25 240805 96.335 96.430 96.120 96.200 +0.005 140,753 183,646 -2,007  
Sep25 240805 96.480 96.580 96.275 96.350 -0.020 104,989 158,260 -120  
Dec25 240805 96.580 96.685 96.395 96.465 -0.030 118,831 194,859 -1,872  
Mar26 240805 96.650 96.750 96.475 96.540 -0.035 64,589 114,703 -1,605  
Jun26 240805 96.700 96.805 96.535 96.595 -0.035 55,485 86,508 -1,740  
Sep26 240805 96.740 96.820 96.575 96.635 -0.030 31,982 49,286 +674  
Dec26 240805 96.770 96.840 96.610 96.660 -0.025 47,593 68,341 -3,157  
Mar27 240805 96.760 96.850 96.630 96.680 -0.020 23,124 62,408 -221  
Jun27 240805 96.780 96.860 96.650 96.700 -0.015 22,536 60,053 -762  
Sep27 240805 96.790 96.865 96.665 96.715 -0.010 17,176 47,247 +380  
Dec27 240805 96.790 96.865 96.670 96.720 -0.005 26,268 38,551 -3,773  
Mar28 240805 96.785 96.855 96.670 96.720 unch 11,541 12,283 -437  
Jun28 240805 96.775 96.845 96.660 96.710 +0.005 7,598 13,483 +501  
Sep28 240805 96.755 96.825 96.645 96.690 +0.005 4,841 4,565 -274  
Dec28 240805 96.725 96.735 96.630 96.665 unch 3,060 3,915 +304  
Total Volume and Open Interest 1,257,828 2,077,919 -35,672  
Ultra T-Bond(CBOT)
Sep24 240805 133~29 136~05 133~08 134~12 +0~21 649,050 1,679,733 +23,097  
Dec24 240805 134~27 136~10 133~31 134~23 +0~15 31 701 +6  
Mar25 240805 135~29 135~29 135~29 135~29 +0~15        
Total Volume and Open Interest 649,081 1,680,434 +23,103  
Ultra 10-Yr T-Note(CBOT)
Sep24 240805 118~175 119~220 118~030 118~170 +0~020 1,015,866 2,147,363 +95  
Dec24 240805 118~165 119~265 118~130 118~240 +0~015 22 47 +15  
Mar25 240805 119~030 119~030 119~030 119~030 +0~015        
Total Volume and Open Interest 1,015,888 2,147,410 +110  
30 Day Federal Funds(CBOT)
Aug24 240805 94.695 94.790 94.695 94.707 +0.007 384,300 469,810 -26,945  
Sep24 240805 94.880 95.035 94.875 94.920 +0.030 75,057 132,987 -3,735  
Oct24 240805 95.120 95.325 95.115 95.170 +0.035 395,330 445,641 +41,513  
Nov24 240805 95.450 95.710 95.435 95.475 +0.010 186,733 218,080 +10,973  
Dec24 240805 95.680 95.960 95.655 95.705 +0.010 71,969 99,861 +14,899  
Jan25 240805 95.870 96.165 95.840 95.900 +0.010 160,076 146,656 +19,959  
Total Volume and Open Interest 1,415,451 1,699,767 +61,916  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep24 240805 143.94 146.44 143.94 145.79 +1.83 3,746 17,281 +368 Hover/Click
Dec24 240805 144.10 144.85 144.10 144.85 +1.20 12 12 +12 Hover/Click
Mar25 240805 144.61 144.61 144.61 144.61 +1.20       Hover/Click
Total Volume and Open Interest 3,758 17,293 +380  
Euro-Buxl(EUREX)
Sep24 240805 138.40 139.92 137.66 138.22 +0.50 156,378 211,407 +1,185  
Dec24 240805 138.36 138.36 138.36 138.36 +0.46 7 18 +5  
Mar25 240805 139.18 139.18 139.18 139.18 +1.08        
Total Volume and Open Interest 156,385 211,425 +1,190  
Euro-Bund(EUREX) Weekly Monthly
Sep24 240805 135.49 136.28 134.88 135.19 -0.03 1,398,136 1,416,430 +79,285 Hover/Click
Dec24 240805 135.21 135.66 134.40 134.68 -0.03 4,727 7,709 +3,120 Hover/Click
Mar25 240805 136.65 136.65 136.65 136.65 +0.21       Hover/Click
Total Volume and Open Interest 1,402,863 1,424,139 +82,405  
Euro-Bobl(EUREX) Weekly Monthly
Sep24 240805 118.49 119.09 118.16 118.35 unch 1,037,964 1,351,022 +13,864 Hover/Click
Dec24 240805 119.87 120.13 119.46 119.61 +0.01 12 52 +8 Hover/Click
Mar25 240805 119.14 119.14 119.14 119.14 +0.14       Hover/Click
Total Volume and Open Interest 1,037,976 1,351,074 +13,872  
Euro-Schatz(EUREX)
Sep24 240805 106.49 106.81 106.37 106.47 +0.06 1,105,633 2,516,839 +101,057  
Dec24 240805 107.04 107.21 106.92 106.92 +0.08 1 918 +1  
Mar25 240805 108.36 108.36 108.36 108.36 +0.10        
Total Volume and Open Interest 1,105,634 2,517,757 +101,058  
3-Mth Euribor(EUREX)
Sep24 240805 96.685 96.700 96.630 96.640 +0.015 959 9,582 -6  
Dec24 240805 97.105 97.210 97.105 97.105 +0.055 1,379 12,134 +248  
Mar25 240805 97.510 97.600 97.475 97.485 +0.075 376 15,616 +17  
Total Volume and Open Interest 108,409 110,139 +293  
Long Gilt(LIFFE) Weekly Monthly
Sep24 240805 101~01 101~15 100~03 100~15 -0~03 369,122 788,258 +2,925 Hover/Click
Dec24 240805 99~30 99~31 99~30 99~31 -0~03 8 1,003 +0 Hover/Click
Total Volume and Open Interest 369,130 789,261 +2,925  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep24 240805 96.630 96.800 96.600 96.635 +0.015 406,981 499,719 -36,774  
Dec24 240805 97.050 97.270 97.045 97.100 +0.050 479,854 573,012 -7,286  
Mar25 240805 97.415 97.640 97.415 97.480 +0.065 374,973 455,326 +18,135  
Total Volume and Open Interest 3,237,211 4,124,369 +13,719  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep24 240805 95.65 95.81 95.65 95.81 +0.16 59,079 300,086 +2,239  
Dec24 240805 95.80 96.10 95.80 96.10 +0.30 43,608 261,670 -7,751  
Mar25 240805 96.02 96.42 96.02 96.42 +0.40 35,836 166,204 +3,241  
Jun25 240805 96.18 96.62 96.18 96.62 +0.43 20,522 130,236 +380  
Sep25 240805 96.31 96.73 96.31 96.73 +0.41 24,645 116,956 +2,991  
Dec25 240805 96.41 96.80 96.41 96.80 +0.38 21,412 111,400 +892  
Mar26 240805 96.50 96.85 96.50 96.84 +0.35 11,186 82,473 +382  
Jun26 240805 96.55 96.86 96.55 96.86 +0.32 8,747 54,498 +77  
Sep26 240805 96.60 96.86 96.60 96.86 +0.29 339 6,688 +24  
Dec26 240805 96.70 96.87 96.70 96.87 +0.29 96 2,118 +0  
Total Volume and Open Interest 225,470 1,233,352 +2,475  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240805 95.96 96.17 95.95 96.14 +0.19 339,032 1,099,211 +13,891  
Dec24 240805 96.14 96.14 96.14 96.14 +0.19        
Total Volume and Open Interest 339,032 1,099,211 +13,891  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240805 96.36 96.69 96.36 96.69 +0.33 360,691 915,519 -1,745  
Dec24 240805 96.69 96.69 96.69 96.69 +0.33        
Total Volume and Open Interest 360,691 915,519 -1,745  
Gold(CMX) Weekly Monthly
Aug24 240805 2442.0 2449.8 2367.4 2401.7 -24.0 550 4,552 -5,994 Hover/Click
Oct24 240805 2467.7 2478.0 2382.8 2422.6 -24.7 16,793 55,111 +153 Hover/Click
Dec24 240805 2490.3 2500.8 2403.8 2444.4 -25.4 309,937 402,006 +201 Hover/Click
Feb25 240805 2509.1 2520.0 2424.7 2465.3 -25.8 4,725 21,583 -192 Hover/Click
Apr25 240805 2521.5 2537.4 2440.4 2483.3 -26.0 2,317 10,059 +1,115 Hover/Click
Jun25 240805 2545.0 2549.8 2452.6 2499.6 -27.4 738 5,749 -21 Hover/Click
Aug25 240805 2497.7 2519.0 2497.7 2515.1 -28.7 153 354 -26 Hover/Click
Oct25 240805 2530.1 2530.1 2530.1 2530.1 -30.1 57 37 +10 Hover/Click
Dec25 240805 2564.9 2565.2 2503.7 2543.6 -31.7 53 2,660 +6 Hover/Click
Feb26 240805 2560.1 2560.1 2560.1 2560.1 -31.8 1 10 +0 Hover/Click
Apr26 240805 2575.1 2575.1 2575.1 2575.1 -33.1 0 18 +0 Hover/Click
Jun26 240805 2596.5 2596.5 2588.6 2588.6 -33.1 5 64 +0 Hover/Click
Total Volume and Open Interest 337,792 507,517 -4,812  
Silver(CMX) Weekly Monthly
Sep24 240805 2867.5 2881.5 2659.5 2720.7 -118.5 100,386 101,859 -1,276 Hover/Click
Dec24 240805 2914.0 2922.0 2697.5 2759.6 -120.6 6,657 44,482 +1,677 Hover/Click
Mar25 240805 2946.5 2947.5 2739.0 2795.8 -121.9 1,550 5,333 +341 Hover/Click
May25 240805 2944.0 2967.5 2760.0 2816.7 -123.7 195 807 -39 Hover/Click
Jul25 240805 2829.5 2850.0 2829.5 2838.1 -125.7 28 98 +0 Hover/Click
Sep25 240805 2852.0 2859.8 2807.0 2859.8 -126.8 29 91 -1 Hover/Click
Dec25 240805 2890.8 2890.8 2890.8 2890.8 -128.2 16 25 +7 Hover/Click
Total Volume and Open Interest 109,131 153,135 +859  
Platinum(NYMEX) Weekly Monthly
Oct24 240805 965.8 967.8 913.1 915.5 -52.1 21,698 69,193 +104 Hover/Click
Jan25 240805 974.9 978.1 922.6 926.0 -52.4 1,521 7,997 +166 Hover/Click
Apr25 240805 982.7 983.1 930.9 933.8 -55.5 452 1,385 -40 Hover/Click
Jul25 240805 998.4 998.4 939.6 941.5 -58.3 272 151 -42 Hover/Click
Total Volume and Open Interest 23,974 78,908 +189  
Palladium(NYMEX) Weekly Monthly
Sep24 240805 884.00 888.00 813.50 826.10 -56.40 4,081 26,150 -36 Hover/Click
Dec24 240805 889.50 894.50 820.50 832.50 -57.40 691 4,109 +157 Hover/Click
Mar25 240805 841.00 841.00 838.90 838.90 -57.00 1 60 +0 Hover/Click
Total Volume and Open Interest 4,773 30,324 +121  
Copper(CMX) Weekly Monthly
Sep24 240805 412.20 415.00 393.05 399.90 -10.40 71,557 116,575 -2,985 Hover/Click
Dec24 240805 416.00 419.20 397.40 403.90 -10.45 19,195 88,525 +1,592 Hover/Click
Mar25 240805 419.85 423.10 401.80 407.95 -10.60 3,292 26,476 +350 Hover/Click
May25 240805 422.55 425.10 404.10 410.15 -10.80 1,107 8,106 +570 Hover/Click
Jul25 240805 418.00 426.30 406.25 412.15 -10.95 127 2,804 +62 Hover/Click
Total Volume and Open Interest 96,293 256,261 -549  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep24 240805 39623 39750 38541 38848 -1031 212,531 90,478 -1,292 Hover/Click
Dec24 240805 40066 40066 38879 39185 -1054 534 1,034 +58 Hover/Click
Mar25 240805 39678 39679 39460 39679 -1087 0 5 +0 Hover/Click
Jun25 240805 40739 40739 39794 40058 -1004 0 4 +0 Hover/Click
Total Volume and Open Interest 213,065 91,521 -1,234  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep24 240805 39625 39750 38540 38848 -1031 199,696 21,548 +961 Hover/Click
Dec24 240805 40002 40101 38882 39185 -1054 613 819 +38 Hover/Click
Mar25 240805 39679 39679 39462 39679 -1087 1 5 +0 Hover/Click
Jun25 240805 40383 40383 39799 40058 -1004 1 5 +0 Hover/Click
Total Volume and Open Interest 200,311 22,377 +999  
S & P 500 E-Mini(CME) Weekly Monthly
Sep24 240805 5330.00 5345.50 5120.00 5217.50 -158.50 3,239,738 2,005,975 -13,167 Hover/Click
Dec24 240805 5392.00 5398.50 5168.50 5269.00 -161.75 12,500 24,578 +2,323 Hover/Click
Mar25 240805 5425.00 5445.75 5217.75 5315.25 -164.25 271 1,229 +35 Hover/Click
Jun25 240805 5470.00 5470.00 5278.25 5352.25 -164.25 63 136 +3 Hover/Click
Total Volume and Open Interest 3,252,578 2,032,846 -10,800  
e-Micro S&P 500(CME) Weekly Monthly
Sep24 240805 5339.25 5345.75 5119.50 5217.50 -158.50 1,494,437 124,409 +6,374 Hover/Click
Dec24 240805 5386.75 5399.50 5168.75 5269.00 -161.75 5,495 3,697 +252 Hover/Click
Mar25 240805 5430.50 5445.50 5220.25 5315.25 -164.25 298 240 +49 Hover/Click
Jun25 240805 5265.00 5352.25 5265.00 5352.25 -164.25 0 44 +0 Hover/Click
Total Volume and Open Interest 1,500,230 128,395 +6,675  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep24 240805 18390.00 18390.00 17351.00 18013.25 -543.00 842,228 244,544 +5,129 Hover/Click
Dec24 240805 18610.75 18610.75 17552.75 18213.50 -557.00 3,272 4,946 +676 Hover/Click
Mar25 240805 18700.00 18792.00 17767.00 18440.75 -545.25 67 102 +29 Hover/Click
Total Volume and Open Interest 845,571 249,602 +5,837  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep24 240805 18391.75 18394.00 17334.50 18013.25 -543.00 2,403,466 88,258 +2,837 Hover/Click
Dec24 240805 18635.25 18635.25 17550.00 18213.50 -557.00 8,272 5,608 +84 Hover/Click
Mar25 240805 18714.25 18789.50 17782.50 18440.75 -545.25 413 297 +99 Hover/Click
Total Volume and Open Interest 2,412,153 94,185 +3,021  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep24 240805 2938.20 2943.90 2796.50 2881.60 -80.10 18,390 35,906 -257 Hover/Click
Dec24 240805 2900.10 2900.10 2833.60 2900.10 -88.40       Hover/Click
Mar25 240805 2921.50 2921.50 2921.50 2921.50 -81.60       Hover/Click
Total Volume and Open Interest 18,390 35,906 -257  
Volatility Index(CBOE)
Aug24 240805 23.00 37.10 22.65 32.10 +10.25 338,924 174,657 +8,118  
Sep24 240805 22.10 35.00 22.10 30.39 +8.41 265,699 160,896 +27,104  
Oct24 240805 22.70 34.50 22.60 27.30 +5.06 75,596 59,360 -835  
Nov24 240805 20.65 28.75 20.55 22.93 +2.55 40,851 48,832 -1,559  
Total Volume and Open Interest 763,710 494,881 +39,310  
S & P 600(CME)
Sep24 240805 1316.20 1317.10 1287.00 1312.60 -44.00 21 573 +1  
Dec24 240805 1327.40 1327.40 1327.40 1327.40 -44.50        
Total Volume and Open Interest 21 573 +1  
Russell 2000 Mini(CME) Weekly Monthly
Sep24 240805 2097.50 2109.80 1992.80 2049.00 -69.50 385,201 472,039 +1,919 Hover/Click
Dec24 240805 2120.50 2129.00 2010.80 2066.80 -71.30 1,402 1,035 +113 Hover/Click
Mar25 240805 2091.70 2091.70 2091.70 2091.70 -72.60 0 1 +0 Hover/Click
Total Volume and Open Interest 386,603 473,075 +2,032  
e-Micro Russell 2000(CME) Weekly Monthly
Sep24 240805 2097.40 2109.80 1992.90 2049.00 -69.50 198,484 21,965 +782 Hover/Click
Dec24 240805 2121.90 2128.40 2011.70 2066.80 -71.30 1,225 1,027 -57 Hover/Click
Mar25 240805 2091.70 2091.70 2091.70 2091.70 -72.60 0 8 +0 Hover/Click
Total Volume and Open Interest 199,709 23,005 +725  
Nikkei 225(CME)
Sep24 240805 34935 34935 30720 33320 -1700 22,995 13,610 -221  
Dec24 240805 34150 34150 30810 33380 -1580 38 33 +1  
Total Volume and Open Interest 23,033 13,643 -220  
Nikkei 225(SGX) Weekly Monthly
Sep24 240805 35795 35805 30515 31000 -4895 72,534 91,341 +1,637  
Dec24 240805 35500 35500 30755 30755 -4900 37 4,663 +11  
Mar25 240805 30705 30705 30705 30705 -4910 0 604 +0  
Total Volume and Open Interest 72,625 101,069 +1,648  
Nikkei 225 Mini(JPX)
Sep24 240805 35770 35800 30380 31380 -4540 1,514,070 448,565 +38,359  
Dec24 240805 35550 35590 30000 31220 -4470 63,605 22,747 +3,191  
Mar25 240805 35590 35590 30135 31160 -4560 3,048 4,539 +234  
Total Volume and Open Interest 1,671,225 577,703 +58,154  
Nikkei 225(JPX)
Sep24 240805 35770 35790 30370 31380 -4540 110,240 193,638 +7,262  
Dec24 240805 35550 35560 30200 31220 -4470 914 42,713 +540  
Mar25 240805 35720 35720 30480 31160 -4560 211 6,701 +29  
Total Volume and Open Interest 111,401 272,220 +8,770  
Nikkei 225(CME) Yen
Sep24 240805 34835 34835 30370 33190 -1760 63,806 51,494 -128  
Dec24 240805 33965 34020 30190 32960 -1780 41 78 +21  
Mar25 240805 33645 33645 33645 33645 -1330        
Total Volume and Open Interest 63,847 51,577 -107  
Nikkei 225(CME) e-Mini Yen
Sep24 240805 33190 33190 33190 33190 -1760        
Dec24 240805 32960 32960 32960 32960 -1780        
Mar25 240805 33645 33645 33645 33645 -1330 0 1 +0  
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Aug24 240805 7094.0 7211.0 7036.5 7159.0 -103.5 75,463 177,708 +6,414  
Sep24 240805 7128.5 7245.0 7073.0 7184.5 -103.5 1,341 3,415 -39  
Oct24 240805 7091.5 7195.5 7081.5 7195.5 -103.5 2 10 +0  
Dec24 240805 7229.0 7229.0 7229.0 7229.0 -103.5 9 18 +0  
Mar25 240805 7275.0 7275.0 7275.0 7275.0 -116.5        
Jun25 240805 7149.0 7149.0 7149.0 7149.0 -112.5        
Total Volume and Open Interest 76,815 181,151 +6,375  
Hang Seng Index(HKFE) Weekly Monthly
Aug24 240805 16962 17019 16437 16742 -225 112,847 116,698 +370  
Sep24 240805 16912 16970 16388 16689 -223 2,017 27,427 +485  
Oct24 240805 16500 16733 16500 16733 -259 2 6 +2  
Total Volume and Open Interest 115,653 153,091 +580  
DAX(EUREX) Weekly Monthly
Sep24 240805 17650.0 17741.0 17110.0 17401.0 -330.0 74,710 63,830 +1,126  
Dec24 240805 17497.0 17555.0 17265.0 17555.0 -337.0 32 238 +20  
Mar25 240805 17714.0 17714.0 17714.0 17714.0 -343.0        
Total Volume and Open Interest 74,742 64,068 +1,146  
Mini-DAX(EUREX)
Sep24 240805 17682.0 17740.0 17110.0 17401.0 -330.0 46,541 9,664 -603  
Dec24 240805 17780.0 17780.0 17287.0 17555.0 -337.0 54 62 -8  
Mar25 240805 17714.0 17714.0 17714.0 17714.0 -343.0        
Total Volume and Open Interest 46,595 9,726 -611  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep24 240805 4636 4656 4494 4587 -68 1,374,820 2,526,884 +47,606  
Dec24 240805 4650 4650 4525 4609 -70 270 45,492 +35  
Mar25 240805 4636 4636 4636 4636 -74 0 6,000 +0  
Total Volume and Open Interest 1,375,091 2,579,252 +47,642  
Swiss Market Index(EUREX) Weekly Monthly
Sep24 240805 11691 11691 11425 11576 -295 51,785 191,600 +6,068  
Dec24 240805 11729 11729 11490 11608 -298 14 1,500 +5  
Mar25 240805 11593 11593 11593 11593 -295 0 8 +0  
Total Volume and Open Interest 51,799 193,108 +6,073  
FT-SE 100(EURONEXT) Weekly Monthly
Sep24 240805 8168.50 8193.00 7908.00 7993.00 -169.50 130,873 479,296 -4,329  
Dec24 240805 8206.00 8206.00 7957.00 8039.50 -179.00 28 431 +9  
Mar25 240805 8068.50 8068.50 8068.50 8068.50 -179.00        
Total Volume and Open Interest 130,901 479,727 -4,320  
SPI 200(SFE) Weekly Monthly
Sep24 240805 7872.0 7891.0 7571.0 7603.0 -282.0 72,636 284,868 -9,058  
Dec24 240805 7657.0 7657.0 7657.0 7657.0 -282.0 0 48 +0  
Mar25 240805 7645.0 7645.0 7645.0 7645.0 -282.0        
Total Volume and Open Interest 72,946 286,024 -8,775  
FTSE MIB(ISE)
Sep24 240805 31450.00 31665.00 30660.00 31444.00 -736.00 28,218 95,421 +2,461  
Dec24 240805 31160.00 31380.00 30790.00 31331.00 -736.00 21 137 +19  
Mar25 240805 31474.00 31474.00 31474.00 31474.00 -736.00        
Total Volume and Open Interest 28,239 95,558 +2,480  
KOSPI 200(KFE)
Sep24 240805 359.65 360.00 324.60 330.45 -36.25 373,291 283,381 +14,586  
Dec24 240805 362.00 362.00 326.25 334.30 -33.90 1,565 22,818 -56  
Mar25 240805 347.05 349.95 331.40 332.55 -36.65 11 2,169 -3  
Total Volume and Open Interest 374,880 313,168 +14,553  
GSCI(CME) Weekly Monthly
Aug24 240805 523.85 533.05 522.50 529.60 -5.55 10 581 -8  
Sep24 240805 527.70 527.70 521.35 527.70 -5.15        
Oct24 240805 530.20 530.20 530.20 530.20 -0.15        
Total Volume and Open Interest 10 581 -8  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

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?