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 Tue August 06, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug24 240806 1033.00 1038.25 1028.50 1028.50 -15.75 64 754 -48 Hover/Click
Sep24 240806 1031.25 1032.25 1011.75 1014.00 -17.50 24,349 64,436 -291 Hover/Click
Nov24 240806 1040.25 1041.75 1021.00 1026.75 -14.00 136,849 416,832 -9,384 Hover/Click
Jan25 240806 1056.75 1058.00 1037.50 1043.25 -13.75 27,030 81,410 +5 Hover/Click
Mar25 240806 1070.00 1071.75 1051.50 1057.25 -13.75 19,708 123,839 -1,755 Hover/Click
May25 240806 1080.00 1083.00 1063.00 1069.25 -12.50 10,962 47,015 +1,358 Hover/Click
Jul25 240806 1088.25 1090.00 1071.00 1077.25 -12.00 7,743 33,784 +1,587 Hover/Click
Aug25 240806 1082.75 1086.75 1068.50 1075.00 -11.25 644 1,845 +2 Hover/Click
Sep25 240806 1056.25 1062.75 1056.25 1062.75 -10.00 282 1,482 +72 Hover/Click
Nov25 240806 1073.25 1074.25 1057.00 1064.50 -8.75 1,562 15,278 -107 Hover/Click
Jan26 240806 1081.50 1081.75 1069.25 1076.25 -8.75 55 408 -10 Hover/Click
Mar26 240806 1079.50 1079.50 1076.75 1078.75 -8.50 1 59 +0 Hover/Click
May26 240806 1083.50 1083.50 1082.50 1083.50 -8.50 2 140 +2 Hover/Click
Jul26 240806 1088.50 1091.25 1087.75 1089.75 -8.25 4 221 +0 Hover/Click
Total Volume and Open Interest 229,260 787,866 -8,567  
Soybean Meal(CBOT) Weekly Monthly
Aug24 240806 362.70 362.70 345.80 347.70 -13.00 1,038 1,400 -870 Hover/Click
Sep24 240806 338.60 343.70 329.10 330.60 -8.10 30,627 87,646 -709 Hover/Click
Oct24 240806 329.10 333.40 322.40 323.50 -6.30 22,845 48,762 +225 Hover/Click
Dec24 240806 331.80 335.00 325.50 326.60 -5.20 74,948 244,881 -7,513 Hover/Click
Jan25 240806 332.40 335.20 326.70 327.70 -4.70 14,293 49,371 -825 Hover/Click
Mar25 240806 331.90 335.40 328.30 329.20 -4.10 11,296 37,648 +362 Hover/Click
May25 240806 334.00 336.40 329.80 330.70 -4.10 5,320 20,263 +550 Hover/Click
Jul25 240806 337.30 338.70 332.30 333.10 -4.10 2,671 17,129 +410 Hover/Click
Aug25 240806 337.20 339.00 332.70 333.50 -4.10 335 4,169 +27 Hover/Click
Sep25 240806 337.40 338.40 332.90 333.50 -4.00 142 3,215 +6 Hover/Click
Total Volume and Open Interest 163,700 521,066 -8,312  
Soybean Oil(CBOT) Weekly Monthly
Aug24 240806 40.08 40.90 40.08 40.87 -0.17 241 574 -12 Hover/Click
Sep24 240806 41.09 41.29 39.67 40.85 -0.24 42,880 81,311 -5,060 Hover/Click
Oct24 240806 40.61 40.75 39.15 40.26 -0.27 23,858 67,683 +75 Hover/Click
Dec24 240806 40.26 40.46 38.87 39.96 -0.27 97,365 239,769 -2,847 Hover/Click
Jan25 240806 40.33 40.54 39.00 40.02 -0.30 20,004 71,152 -1,788 Hover/Click
Mar25 240806 40.48 40.67 39.20 40.18 -0.28 12,791 42,746 -161 Hover/Click
May25 240806 40.70 40.86 39.45 40.39 -0.27 5,677 20,355 +556 Hover/Click
Jul25 240806 40.88 41.01 39.65 40.54 -0.23 4,109 14,272 +389 Hover/Click
Aug25 240806 40.87 40.92 39.65 40.51 -0.22 511 2,291 +92 Hover/Click
Sep25 240806 40.02 40.79 39.59 40.43 -0.19 373 2,914 +99 Hover/Click
Total Volume and Open Interest 208,928 551,351 -8,769  
Canola(WCE) Weekly Monthly
Nov24 240806 606.0 610.8 585.0 587.6 -23.3 0 208,167 +5,343 Hover/Click
Jan25 240806 621.0 621.0 593.7 596.3 -23.2 0 53,123 +3,196 Hover/Click
Mar25 240806 624.6 626.8 601.2 603.8 -23.2 0 19,363 +149 Hover/Click
May25 240806 628.3 628.3 605.6 607.8 -23.6 0 7,776 +96 Hover/Click
Jul25 240806 619.0 619.0 609.4 610.1 -24.4 0 3,879 +67 Hover/Click
Nov25 240806 582.8 582.8 582.8 582.8 -24.4 0 1,013 +0 Hover/Click
Total Volume and Open Interest 0 293,329 +8,851  
Corn(CBOT) Weekly Monthly
Sep24 240806 390.75 393.00 385.75 388.75 -2.00 157,029 517,731 -17,766 Hover/Click
Dec24 240806 407.00 409.00 402.00 405.25 -1.75 172,739 687,361 -5,775 Hover/Click
Mar25 240806 424.00 425.50 419.25 422.25 -2.00 41,866 162,306 -257 Hover/Click
May25 240806 435.00 436.25 430.25 433.25 -2.25 10,759 47,169 +239 Hover/Click
Jul25 240806 441.50 443.25 437.75 440.50 -2.00 17,303 76,225 +511 Hover/Click
Sep25 240806 442.50 444.25 439.75 442.00 -2.25 8,421 26,975 +953 Hover/Click
Dec25 240806 449.00 450.00 445.25 448.25 -1.25 5,406 59,229 +1,538 Hover/Click
Mar26 240806 459.00 460.75 456.00 459.00 -1.25 107 2,350 +25 Hover/Click
May26 240806 466.25 466.75 463.75 465.50 -1.00 1 358 +1 Hover/Click
Jul26 240806 470.00 471.25 466.75 469.75 -0.75 52 593 +18 Hover/Click
Total Volume and Open Interest 413,850 1,583,408 -20,442  
Wheat(CBOT) Weekly Monthly
Sep24 240806 540.00 548.75 531.50 543.25 +3.75 60,219 200,223 -4,820 Hover/Click
Dec24 240806 564.00 571.75 555.50 566.50 +3.25 36,822 144,197 +422 Hover/Click
Mar25 240806 584.75 592.25 577.50 587.25 +2.50 11,890 54,728 +384 Hover/Click
May25 240806 596.75 604.00 590.00 599.50 +2.50 4,171 10,379 +161 Hover/Click
Jul25 240806 604.00 607.25 594.50 604.25 +2.75 3,529 20,092 +458 Hover/Click
Sep25 240806 606.50 615.75 604.50 614.00 +3.25 296 2,207 -45 Hover/Click
Total Volume and Open Interest 117,245 435,566 -3,410  
Wheat(KCBT) Weekly Monthly
Sep24 240806 560.25 566.00 552.00 561.50 +1.25 29,024 129,008 -838 Hover/Click
Dec24 240806 577.00 582.50 568.25 578.25 +1.50 17,091 85,384 +2,192 Hover/Click
Mar25 240806 591.50 596.75 583.00 593.25 +2.25 4,971 32,068 +913 Hover/Click
May25 240806 597.75 604.50 591.25 602.00 +2.50 1,668 7,212 +281 Hover/Click
Jul25 240806 599.00 604.50 591.00 604.00 +4.25 641 7,080 +83 Hover/Click
Sep25 240806 612.50 612.50 600.00 612.50 +4.75 144 608 +88 Hover/Click
Dec25 240806 624.00 624.00 612.25 624.00 +4.50 28 288 +9 Hover/Click
Total Volume and Open Interest 53,567 261,695 +2,728  
Wheat(MGE) Weekly Monthly
Sep24 240806 586.75 593.50 581.00 592.50 +5.00 3,935 39,814 -680 Hover/Click
Dec24 240806 607.50 614.00 602.00 612.25 +4.00 2,882 21,691 +12 Hover/Click
Mar25 240806 624.00 632.00 620.25 630.00 +3.50 789 8,858 +22 Hover/Click
May25 240806 632.75 641.50 631.25 641.00 +3.75 124 3,785 -15 Hover/Click
Jul25 240806 645.50 650.00 645.50 649.75 +3.50 8 508 +1 Hover/Click
Sep25 240806 644.00 650.00 644.00 650.00 +3.50 3 418 +2 Hover/Click
Total Volume and Open Interest 7,751 75,259 -658  
Oats(CBOT) Weekly Monthly
Sep24 240806 321.00 331.75 319.75 330.25 +7.00 145 629 -40 Hover/Click
Dec24 240806 313.75 318.25 312.25 316.75 +2.50 294 4,150 +35 Hover/Click
Mar25 240806 317.50 317.50 317.50 317.50 +2.25 0 205 +0 Hover/Click
May25 240806 319.75 319.75 319.75 319.75 +2.25 0 7 +0 Hover/Click
Total Volume and Open Interest 439 5,013 -5  
Rough Rice(CBOT) Weekly Monthly
Sep24 240806 15.15 15.25 15.09 15.20 -0.07 846 7,280 -167 Hover/Click
Nov24 240806 15.40 15.44 15.29 15.41 -0.04 231 1,607 +98 Hover/Click
Jan25 240806 15.56 15.59 15.48 15.59 -0.04 15 158 +14 Hover/Click
Mar25 240806 15.79 15.79 15.79 15.79 -0.04 0 139 +0 Hover/Click
Total Volume and Open Interest 1,092 9,185 -55  
Live Cattle(CME) Weekly Monthly
Aug24 240806 183.000 183.285 181.400 181.985 +0.435 5,862 9,593 -2,934 Hover/Click
Oct24 240806 179.700 180.050 177.535 179.050 +0.050 45,351 135,328 -6,065 Hover/Click
Dec24 240806 178.785 179.485 177.000 178.050 -0.200 25,036 67,922 -821 Hover/Click
Feb25 240806 179.500 180.350 177.830 178.735 -0.365 13,358 42,577 -471 Hover/Click
Apr25 240806 180.650 181.550 179.080 179.850 -0.300 8,092 24,423 +57 Hover/Click
Jun25 240806 174.350 176.200 173.850 174.300 +0.015 3,769 9,947 +253 Hover/Click
Total Volume and Open Interest 104,037 295,275 -9,538  
Feeder Cattle(CME) Weekly Monthly
Aug24 240806 246.000 246.250 240.935 243.000 -1.000 4,920 8,560 -427 Hover/Click
Sep24 240806 243.285 243.400 238.035 240.580 -0.670 12,417 16,133 -366 Hover/Click
Oct24 240806 241.100 241.380 236.350 239.035 -0.200 8,810 12,401 -79 Hover/Click
Nov24 240806 239.785 240.300 235.450 237.935 unch 4,952 6,311 +3 Hover/Click
Jan25 240806 236.850 238.150 233.185 235.350 -0.030 2,299 4,546 -69 Hover/Click
Mar25 240806 237.650 238.685 233.785 235.650 -0.035 1,066 2,514 -38 Hover/Click
Apr25 240806 239.800 241.285 236.435 238.235 -0.015 662 908 +151 Hover/Click
Total Volume and Open Interest 35,343 52,208 -801  
Lean Hogs(CME) Weekly Monthly
Aug24 240806 91.300 92.350 91.030 91.280 +0.130 9,945 21,851 -2,273 Hover/Click
Oct24 240806 75.550 77.500 74.800 76.400 +0.670 23,713 107,511 -2,060 Hover/Click
Dec24 240806 68.500 69.880 67.800 68.950 +0.350 9,544 59,675 +671 Hover/Click
Feb25 240806 72.080 73.280 71.700 72.700 +0.570 4,145 24,582 +12 Hover/Click
Apr25 240806 76.930 77.830 76.730 77.380 +0.530 2,210 18,614 +121 Hover/Click
May25 240806 82.400 82.850 82.180 82.580 +0.450 27 601 -2  
Jun25 240806 89.050 90.030 89.000 89.600 +0.670 1,132 6,218 +158 Hover/Click
Jul25 240806 90.130 90.780 89.780 90.450 +0.700 201 2,054 +34 Hover/Click
Total Volume and Open Interest 51,027 242,574 -3,328  
Class III Milk(CME) Weekly Monthly
Aug24 240806 20.18 20.34 20.17 20.28 +0.12 358 3,124 +44 Hover/Click
Sep24 240806 19.81 20.47 19.72 20.24 +0.52 1,730 4,697 -134 Hover/Click
Oct24 240806 20.40 21.01 20.24 20.82 +0.56 702 3,352 +102 Hover/Click
Nov24 240806 20.02 20.70 19.97 20.48 +0.53 121 1,949 -31 Hover/Click
Dec24 240806 19.29 19.87 19.29 19.70 +0.43 73 1,472 +0 Hover/Click
Jan25 240806 18.58 19.07 18.56 18.90 +0.37 18 836 +9 Hover/Click
Feb25 240806 18.30 18.66 18.26 18.58 +0.32 13 862 +12 Hover/Click
Mar25 240806 18.34 18.45 18.34 18.45 +0.18 16 687 +1 Hover/Click
Apr25 240806 18.34 18.34 18.27 18.27 unch 4 478 +4 Hover/Click
May25 240806 18.20 18.27 18.20 18.20 unch 2 434 +2 Hover/Click
Jun25 240806 18.40 18.41 18.25 18.25 unch 2 371 +2 Hover/Click
Jul25 240806 18.50 18.55 18.30 18.55 unch 11 288 +9 Hover/Click
Aug25 240806 18.50 18.50 18.50 18.50 +0.05 14 263 +7 Hover/Click
Total Volume and Open Interest 3,104 19,473 +44  
Cocoa(ICE) Weekly Monthly
Sep24 240806 7960 8365 7913 8223 +322 13,965 32,594 -3,357 Hover/Click
Dec24 240806 6700 6892 6570 6770 +94 14,290 54,165 +3,030 Hover/Click
Mar25 240806 6118 6222 5974 6099 -3 5,446 29,469 +1,129 Hover/Click
May25 240806 5851 6031 5793 5909 +3 3,430 9,594 +315 Hover/Click
Jul25 240806 5734 5903 5668 5784 +14 1,613 7,802 +77 Hover/Click
Sep25 240806 5619 5787 5561 5669 +15 801 3,030 +125 Hover/Click
Dec25 240806 5485 5642 5440 5540 +14 481 2,952 +80 Hover/Click
Total Volume and Open Interest 40,034 139,700 +1,402  
Coffee "C"(ICE) Weekly Monthly
Sep24 240806 229.85 238.85 229.55 235.95 +10.25 24,822 96,783 -4,865 Hover/Click
Dec24 240806 227.70 236.25 227.10 232.95 +8.65 17,680 80,307 -1,513 Hover/Click
Mar25 240806 226.50 234.55 225.70 230.75 +7.65 8,367 44,414 +1,036 Hover/Click
May25 240806 224.20 232.05 223.80 228.30 +7.05 2,830 10,083 +365 Hover/Click
Jul25 240806 222.35 229.60 222.20 225.95 +6.70 1,585 6,395 +47 Hover/Click
Sep25 240806 220.85 227.00 220.85 223.60 +6.25 472 4,889 -140 Hover/Click
Total Volume and Open Interest 55,936 251,477 -5,041  
Orange Juice(ICE) Weekly Monthly
Sep24 240806 420.85 434.35 415.40 430.65 +13.30 1,072 5,920 -395 Hover/Click
Nov24 240806 417.00 427.70 412.55 425.55 +11.35 496 2,619 +198 Hover/Click
Jan25 240806 411.20 422.10 409.85 422.10 +10.75 108 620 +72 Hover/Click
Mar25 240806 418.85 418.85 418.85 418.85 +10.75 5 66 +3 Hover/Click
May25 240806 409.10 409.10 409.10 409.10 +10.75 0 1 +0 Hover/Click
Jul25 240806 399.55 399.55 399.55 399.55 +10.70       Hover/Click
Total Volume and Open Interest 1,681 9,227 -122  
Sugar #11(ICE) Weekly Monthly
Oct24 240806 18.10 18.13 17.77 17.87 -0.21 57,567 331,676 -3,889 Hover/Click
Mar25 240806 18.47 18.47 18.11 18.21 -0.20 21,609 206,974 +2,116 Hover/Click
May25 240806 17.75 17.77 17.43 17.53 -0.18 10,512 89,049 +189 Hover/Click
Jul25 240806 17.41 17.42 17.10 17.20 -0.16 6,678 70,234 -63 Hover/Click
Oct25 240806 17.39 17.46 17.13 17.22 -0.17 3,279 43,176 +311 Hover/Click
Mar26 240806 17.72 17.73 17.43 17.52 -0.15 1,832 22,660 +147 Hover/Click
May26 240806 17.26 17.27 17.00 17.10 -0.10 727 10,600 -65 Hover/Click
Jul26 240806 16.93 16.93 16.82 16.92 -0.07 741 10,625 -41 Hover/Click
Oct26 240806 17.03 17.04 16.94 17.04 -0.05 477 9,982 +14 Hover/Click
Total Volume and Open Interest 103,889 802,084 -1,128  
London Cocoa(LCE) Weekly Monthly
Sep24 240806 6321 6500 6231 6492 +208 3,876 56,806 +24 Hover/Click
Dec24 240806 5367 5450 5263 5426 +78 6,459 53,866 -666 Hover/Click
Mar25 240806 4794 4838 4688 4789 +6 6,139 54,404 +407 Hover/Click
May25 240806 4592 4650 4508 4605 +18 2,368 21,689 +404 Hover/Click
Jul25 240806 4450 4522 4383 4478 +31 2,211 14,303 +100 Hover/Click
Sep25 240806 4325 4408 4268 4360 +32 910 8,753 +165 Hover/Click
Dec25 240806 4180 4250 4152 4233 +29 326 11,986 +101 Hover/Click
Total Volume and Open Interest 22,379 222,216 +587  
London Sugar(LCE) Weekly Monthly
Oct24 240806 514.90 516.00 506.50 507.60 -8.30 9,515 46,796 -138 Hover/Click
Dec24 240806 509.00 509.00 500.60 502.00 -6.80 6,075 23,866 +1,663 Hover/Click
Mar25 240806 505.50 505.70 498.80 500.30 -5.80 2,305 21,879 +460 Hover/Click
May25 240806 502.40 502.40 496.60 498.00 -4.80 573 7,041 +237 Hover/Click
Aug25 240806 499.50 499.50 495.00 495.80 -3.70 247 3,917 +183 Hover/Click
Total Volume and Open Interest 18,849 108,882 +2,434  
Cotton(ICE) Weekly Monthly
Oct24 240806 66.69 66.69 66.20 66.20 -0.35 16 368 +0 Hover/Click
Dec24 240806 67.80 68.33 67.12 67.30 -0.48 25,899 157,809 -2,633 Hover/Click
Mar25 240806 69.44 69.81 68.79 68.95 -0.47 5,984 38,445 -563 Hover/Click
May25 240806 70.80 71.00 70.08 70.17 -0.50 2,272 11,854 +85 Hover/Click
Jul25 240806 71.92 71.92 71.02 71.08 -0.56 1,140 7,289 +65 Hover/Click
Oct25 240806 70.76 70.76 70.76 70.76 -0.38 4 120 -1 Hover/Click
Total Volume and Open Interest 36,106 226,861 -2,876  
Crude Oil(NYM) Weekly Monthly
Sep24 240806 73.86 74.56 72.20 73.20 +0.26 500,151 302,128 -24,263 Hover/Click
Oct24 240806 73.14 73.77 71.46 72.34 +0.14 228,049 251,875 +2,737 Hover/Click
Nov24 240806 72.52 73.16 70.94 71.70 +0.04 116,568 155,288 -920 Hover/Click
Dec24 240806 72.05 72.66 70.48 71.17 -0.03 160,651 242,838 -7,980 Hover/Click
Jan25 240806 71.79 72.20 70.13 70.73 -0.09 39,221 86,404 -1,799 Hover/Click
Feb25 240806 71.45 71.83 69.81 70.37 -0.11 17,275 48,063 -429 Hover/Click
Mar25 240806 71.10 71.48 69.52 70.06 -0.14 23,816 61,687 +2,617 Hover/Click
Apr25 240806 70.61 70.80 69.29 69.78 -0.15 5,609 33,858 -263 Hover/Click
May25 240806 70.41 70.45 69.09 69.51 -0.17 4,980 31,989 +102 Hover/Click
Jun25 240806 70.20 70.63 68.80 69.25 -0.18 48,512 126,128 -981 Hover/Click
Jul25 240806 69.48 69.76 68.62 68.98 -0.19 2,375 33,326 -116 Hover/Click
Aug25 240806 69.64 69.64 68.65 68.72 -0.21 909 23,315 -222 Hover/Click
Sep25 240806 68.40 69.51 68.26 68.48 -0.21 4,879 37,195 -932 Hover/Click
Oct25 240806 68.25 69.03 68.25 68.25 -0.22 319 16,723 -33 Hover/Click
Nov25 240806 68.04 68.78 68.04 68.04 -0.23 458 16,606 +265 Hover/Click
Dec25 240806 68.72 69.10 67.52 67.83 -0.24 50,103 132,229 +4,769 Hover/Click
Total Volume and Open Interest 1,234,242 1,824,633 -23,444  
e-miNY Crude Oil(NYM)
Sep24 240806 74.050 74.550 72.200 73.200 +0.250 11,256 2,470 -155  
Oct24 240806 73.325 73.750 71.475 72.350 +0.150 1,223 321 +16  
Nov24 240806 72.700 73.125 70.975 71.700 +0.050 99 247 +70  
Dec24 240806 72.350 72.625 70.525 71.175 -0.025 36 209 -4  
Jan25 240806 71.725 71.725 70.500 70.750 -0.075 0 21 +0  
Feb25 240806 71.500 71.500 70.200 70.375 -0.125 16 7 +0  
Mar25 240806 70.050 70.300 70.050 70.050 -0.150 0 4 +0  
Apr25 240806 69.775 69.775 69.700 69.775 -0.150 0 2 +0  
May25 240806 69.500 69.700 69.500 69.500 -0.175 3 36 +0  
Jun25 240806 69.250 69.500 69.250 69.250 -0.175 1 2 +0  
Total Volume and Open Interest 12,691 3,525 -44  
NY Harbor ULSD(NYM) Weekly Monthly
Sep24 240806 232.22 234.03 227.85 229.58 -0.28 62,790 118,929 -592 Hover/Click
Oct24 240806 234.50 235.78 229.67 231.24 -0.37 41,038 67,905 +1,926 Hover/Click
Nov24 240806 234.86 236.58 230.68 232.05 -0.36 25,026 39,258 +541 Hover/Click
Dec24 240806 234.86 236.64 230.87 232.20 -0.33 26,647 55,368 -1,342 Hover/Click
Jan25 240806 236.04 237.14 231.54 232.76 -0.36 6,470 26,819 +1,085 Hover/Click
Feb25 240806 235.04 236.73 231.32 232.44 -0.39 4,257 13,067 -25 Hover/Click
Mar25 240806 233.80 235.41 230.13 231.17 -0.46 5,129 23,746 +149 Hover/Click
Apr25 240806 232.43 233.51 228.40 229.35 -0.55 2,884 9,298 +57 Hover/Click
May25 240806 231.70 231.70 227.59 228.21 -0.63 1,712 3,876 -229 Hover/Click
Jun25 240806 230.99 231.55 226.75 227.52 -0.69 5,822 26,452 +249 Hover/Click
Jul25 240806 228.04 231.92 227.32 227.98 -0.66 662 2,794 +14 Hover/Click
Aug25 240806 228.17 232.47 228.02 228.60 -0.63 542 1,753 +76 Hover/Click
Sep25 240806 230.93 233.03 228.71 229.27 -0.59 482 2,312 +184 Hover/Click
Oct25 240806 230.50 231.99 229.84 229.84 -0.58 229 784 +38 Hover/Click
Total Volume and Open Interest 185,830 407,624 +2,343  
RBOB Gasoline(NYM) Weekly Monthly
Sep24 240806 235.52 237.34 230.73 232.62 -0.74 87,363 125,122 -3,855 Hover/Click
Oct24 240806 217.03 218.25 212.00 214.09 -0.24 71,628 87,267 -1,064 Hover/Click
Nov24 240806 209.86 211.11 205.18 207.35 +0.10 30,696 58,190 -20 Hover/Click
Dec24 240806 205.83 206.91 201.22 203.15 unch 20,559 41,027 -186 Hover/Click
Jan25 240806 204.23 205.11 199.74 201.38 -0.14 6,850 21,890 -232 Hover/Click
Feb25 240806 204.64 205.30 200.17 201.47 -0.34 3,259 6,635 -706 Hover/Click
Mar25 240806 204.09 206.12 201.90 202.95 -0.52 1,519 13,769 -487 Hover/Click
Apr25 240806 221.54 224.72 221.22 221.78 -0.47 743 7,329 -5 Hover/Click
May25 240806 221.42 224.32 221.06 221.66 -0.33 774 2,301 +74 Hover/Click
Jun25 240806 223.67 223.67 219.33 220.50 -0.20 1,179 6,375 +0 Hover/Click
Total Volume and Open Interest 225,167 375,353 -6,353  
e-miNY RBOB Gasoline(NYM)
Sep24 240806 232.62 232.62 232.62 232.62 -0.74 0 1 +0  
Oct24 240806 214.09 214.09 214.09 214.09 -0.24        
Nov24 240806 207.35 207.35 207.35 207.35 +0.10        
Dec24 240806 203.15 203.15 203.15 203.15 unch        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Sep24 240806 1.957 2.033 1.900 2.010 +0.068 150,595 379,104 -8,832 Hover/Click
Oct24 240806 2.058 2.140 2.015 2.121 +0.076 69,655 181,661 +7,245 Hover/Click
Nov24 240806 2.500 2.569 2.459 2.544 +0.053 47,869 150,790 -4,088 Hover/Click
Dec24 240806 3.079 3.139 3.045 3.111 +0.037 22,853 92,700 +969 Hover/Click
Jan25 240806 3.374 3.430 3.345 3.401 +0.030 21,423 143,968 +473 Hover/Click
Feb25 240806 3.243 3.278 3.196 3.248 +0.026 7,705 51,199 +31 Hover/Click
Mar25 240806 2.902 2.932 2.856 2.901 +0.017 17,806 122,445 +317 Hover/Click
Apr25 240806 2.756 2.783 2.716 2.758 +0.017 16,582 72,273 -1,379 Hover/Click
May25 240806 2.801 2.821 2.760 2.800 +0.015 5,036 43,375 -472 Hover/Click
Jun25 240806 2.936 2.978 2.915 2.951 +0.011 2,944 27,037 +175 Hover/Click
Jul25 240806 3.107 3.145 3.083 3.118 +0.007 2,560 23,037 +224 Hover/Click
Aug25 240806 3.146 3.181 3.121 3.152 +0.002 2,805 17,038 -266 Hover/Click
Sep25 240806 3.117 3.152 3.092 3.124 +0.002 2,382 14,426 +206 Hover/Click
Oct25 240806 3.178 3.210 3.150 3.181 unch 4,387 38,985 -640 Hover/Click
Nov25 240806 3.461 3.482 3.438 3.461 -0.005 1,332 14,457 +187 Hover/Click
Dec25 240806 3.872 3.889 3.852 3.866 -0.012 1,584 17,573 +396 Hover/Click
Total Volume and Open Interest 387,761 1,595,683 -5,147  
Brent Crude Oil(ICE) Weekly Monthly
Oct24 240806 77.45 77.85 75.58 76.48 +0.18 557,814 549,667 -29,102 Hover/Click
Nov24 240806 77.07 77.48 75.26 76.03 +0.07 355,581 356,066 +1,691 Hover/Click
Dec24 240806 76.69 77.11 74.93 75.62 unch 338,797 320,989 -12,235 Hover/Click
Jan25 240806 76.33 76.72 74.61 75.24 -0.05 94,603 131,703 +10,915 Hover/Click
Feb25 240806 76.00 76.38 74.34 74.91 -0.09 48,834 69,017 -67 Hover/Click
Mar25 240806 75.65 76.08 74.10 74.64 -0.12 55,868 98,331 +1,807 Hover/Click
Apr25 240806 75.39 75.81 73.92 74.40 -0.13 19,371 45,471 -963 Hover/Click
May25 240806 75.20 75.55 73.67 74.15 -0.15 16,055 57,243 -836 Hover/Click
Jun25 240806 74.95 75.31 73.46 73.93 -0.15 64,106 139,766 +368 Hover/Click
Jul25 240806 74.71 74.71 73.26 73.70 -0.16 5,335 33,478 +0 Hover/Click
Aug25 240806 74.52 74.52 73.05 73.47 -0.18 3,878 30,257 +943 Hover/Click
Sep25 240806 74.45 74.55 72.84 73.23 -0.19 12,874 41,797 +907 Hover/Click
Oct25 240806 73.01 73.01 73.01 73.01 -0.20 2,742 22,721 +513 Hover/Click
Nov25 240806 72.80 72.80 72.80 72.80 -0.21 1,565 18,652 +202 Hover/Click
Total Volume and Open Interest 1,707,280 2,327,971 -11,309  
Gas Oil(ICE) Weekly Monthly
Aug24 240806 713.75 716.75 699.25 702.50 -2.00 39,665 80,804 -7,930 Hover/Click
Sep24 240806 716.50 720.75 702.00 705.75 -1.50 112,201 216,500 +12,619 Hover/Click
Oct24 240806 718.75 723.00 704.50 708.25 -1.25 59,579 116,933 -1,830 Hover/Click
Nov24 240806 715.50 720.00 701.50 705.25 -1.00 30,683 89,687 +1,189 Hover/Click
Dec24 240806 711.50 715.50 697.25 701.00 -0.50 70,300 124,071 +2,743 Hover/Click
Jan25 240806 710.75 711.75 696.50 700.00 -0.50 14,613 49,624 -836 Hover/Click
Feb25 240806 709.75 711.50 695.75 699.00 -0.75 8,755 27,632 -154 Hover/Click
Mar25 240806 709.50 709.50 694.25 697.50 -0.75 8,582 51,810 +1,506 Hover/Click
Apr25 240806 704.75 705.25 692.50 695.25 -0.75 3,016 15,896 +335 Hover/Click
May25 240806 701.50 702.25 690.75 693.50 -0.50 2,458 12,742 -21 Hover/Click
Total Volume and Open Interest 379,352 925,716 +10,508  
WTI Crude Oil(ICE) Weekly Monthly
Sep24 240806 74.07 74.56 72.23 73.20 +0.26 59,837 73,045 +986 Hover/Click
Oct24 240806 73.27 73.77 71.49 72.34 +0.14 81,395 69,843 -2,870 Hover/Click
Nov24 240806 72.82 72.87 70.97 71.70 +0.04 64,972 43,804 -891 Hover/Click
Dec24 240806 72.33 72.33 70.54 71.17 -0.03 82,122 102,011 -2,000 Hover/Click
Jan25 240806 71.90 71.90 70.16 70.74 -0.08 36,251 24,262 -1,068 Hover/Click
Feb25 240806 71.26 71.26 70.37 70.37 -0.12 15,699 19,421 -368 Hover/Click
Mar25 240806 70.30 70.76 69.60 70.06 -0.14 10,395 25,979 -84 Hover/Click
Apr25 240806 70.20 70.20 69.78 69.78 -0.15 1,188 13,162 +49 Hover/Click
May25 240806 70.38 70.38 69.51 69.51 -0.17 954 12,112 -282 Hover/Click
Jun25 240806 70.12 70.12 68.89 69.25 -0.18 14,228 39,804 +1,684 Hover/Click
Jul25 240806 68.98 68.98 68.98 68.98 -0.19 221 11,526 -84 Hover/Click
Aug25 240806 68.72 68.72 68.72 68.72 -0.21 69 11,570 +25 Hover/Click
Sep25 240806 68.48 68.48 68.48 68.48 -0.21 2,009 16,022 +1,452 Hover/Click
Oct25 240806 68.25 68.25 68.25 68.25 -0.22 9 11,719 +4 Hover/Click
Nov25 240806 68.04 68.04 68.04 68.04 -0.23 110 12,072 +8 Hover/Click
Dec25 240806 68.66 68.74 67.83 67.83 -0.24 14,551 63,724 +1,452 Hover/Click
Total Volume and Open Interest 390,807 628,829 +741  
US Dollar Index(ICE) Weekly Monthly
Sep24 240806 102.655 103.015 102.495 102.757 +0.275 59,112 41,905 -438 Hover/Click
Dec24 240806 102.420 102.660 102.240 102.452 +0.285 206 510 +33 Hover/Click
Mar25 240806 102.103 102.103 102.103 102.103 +0.285       Hover/Click
Total Volume and Open Interest 59,318 42,415 -405  
Australian Dollar(CME) Weekly Monthly
Sep24 240806 65.02 65.50 64.80 65.40 +0.47 215,622 196,713 +82 Hover/Click
Dec24 240806 65.24 65.58 64.89 65.48 +0.46 1,390 1,740 -3 Hover/Click
Mar25 240806 64.97 65.50 64.97 65.50 +0.45 13 200 +6 Hover/Click
Total Volume and Open Interest 218,689 199,519 +22  
British Pound(CME) Weekly Monthly
Sep24 240806 127.85 128.09 126.78 127.03 -0.61 167,251 217,112 -12,849 Hover/Click
Dec24 240806 127.97 128.08 126.82 127.06 -0.59 1,674 12,613 +78 Hover/Click
Mar25 240806 127.00 127.01 126.92 127.01 -0.55 0 218 +0 Hover/Click
Total Volume and Open Interest 170,897 230,741 -12,918  
Canadian Dollar(CME) Weekly Monthly
Sep24 240806 72.43 72.79 72.25 72.72 +0.33 149,172 331,527 -10,610 Hover/Click
Dec24 240806 72.58 72.94 72.42 72.88 +0.34 1,089 5,404 +35 Hover/Click
Mar25 240806 72.80 73.02 72.80 73.02 +0.34 165 1,314 -39 Hover/Click
Jun25 240806 73.00 73.12 73.00 73.12 +0.34 4 411 +2 Hover/Click
Total Volume and Open Interest 151,119 339,138 -10,614  
Japanese Yen(CME) Weekly Monthly
Sep24 240806 69.85 70.05 68.74 69.38 -0.75 459,201 296,885 -9,292 Hover/Click
Dec24 240806 70.70 70.82 69.63 70.22 -0.77 2,537 1,874 -263 Hover/Click
Mar25 240806 71.08 71.43 70.78 71.01 -0.76 132 144 +36 Hover/Click
Total Volume and Open Interest 469,686 299,802 -9,251  
Swiss Franc(CME) Weekly Monthly
Sep24 240806 117.97 118.21 117.24 117.80 -0.35 97,450 73,388 -5,753 Hover/Click
Dec24 240806 118.73 119.38 118.49 119.02 -0.35 572 964 +98 Hover/Click
Mar25 240806 120.14 120.14 119.76 120.14 -0.34 1 61 +0 Hover/Click
Total Volume and Open Interest 98,119 74,523 -5,623  
EuroFX(CME) Weekly Monthly
Sep24 240806 109.74 109.84 109.25 109.49 -0.24 427,573 665,693 +4,732 Hover/Click
Dec24 240806 110.10 110.26 109.67 109.91 -0.23 2,958 7,507 +446 Hover/Click
Mar25 240806 110.58 110.58 110.32 110.32 -0.22 653 2,650 +355 Hover/Click
Total Volume and Open Interest 434,381 681,595 +5,389  
Mexican Peso(CME) Weekly Monthly
Sep24 240806 512.50 518.88 506.50 510.25 +0.63 162,137 189,583 -2,112 Hover/Click
Dec24 240806 507.13 511.63 499.75 503.13 +0.63 74 1,601 +16 Hover/Click
Total Volume and Open Interest 162,222 191,238 -2,088  
New Zealand Dollar(CME) Weekly Monthly
Sep24 240806 59.4100 59.8100 59.1200 59.5900 +0.3100 58,177 76,129 -334 Hover/Click
Dec24 240806 59.5700 59.6900 59.1500 59.5900 +0.3100 291 119 -86 Hover/Click
Total Volume and Open Interest 58,469 76,249 -421  
Brazilian Real(CME) Weekly Monthly
Sep24 240806 174.55 177.05 173.50 176.40 +2.70 22,369 91,521 +466 Hover/Click
Oct24 240806 174.45 176.50 173.05 175.90 +2.70 336 320 +210  
Nov24 240806 175.30 175.30 175.30 175.30 +2.70        
Dec24 240806 174.65 174.65 174.65 174.65 +2.70       Hover/Click
Total Volume and Open Interest 22,705 91,843 +676  
Bitcoin RR(CME) Weekly Monthly
Aug24 240806 54705 57420 54230 57145 +3375 30,884 22,065 -468 Hover/Click
Sep24 240806 55530 57845 54660 57605 +3430 3,224 4,450 +198 Hover/Click
Oct24 240806 54985 58235 54985 58040 +3475 122 523 +18 Hover/Click
Nov24 240806 58485 58670 58485 58485 +3515 51 129 +7 Hover/Click
Dec24 240806 58750 59060 58750 58980 +3570 51 76 -8 Hover/Click
Total Volume and Open Interest 34,332 27,246 -253  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep24 240806 125~110 125~140 123~130 123~220 -1~230 944,974 1,753,480 +7,259 Hover/Click
Dec24 240806 125~150 125~170 123~180 123~260 -1~230 3,809 11,636 +2,295 Hover/Click
Mar25 240806 123~280 123~280 123~280 123~280 -1~230 0 37 +0 Hover/Click
Total Volume and Open Interest 948,783 1,765,153 +9,554  
10-Year T-Notes(CBOT) Weekly Monthly
Sep24 240806 114~005 114~030 113~070 113~125 -0~220 3,977,072 4,870,017 -25,579 Hover/Click
Dec24 240806 114~155 114~155 113~225 113~280 -0~220 13,951 29,469 +6,563 Hover/Click
Mar25 240806 114~115 114~115 114~115 114~115 -0~220       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep24 240806 109~134 109~160 108~302 109~022 -0~136 3,249,140 6,644,734 -79,765 Hover/Click
Dec24 240806 109~314 109~314 109~142 109~176 -0~142 5,046 12,694 +3,398 Hover/Click
Mar25 240806 109~302 109~302 109~302 109~302 -0~142       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep24 240806 103~155 103~166 103~087 103~113 -0~063 1,926,794 4,385,454 -65,013 Hover/Click
Dec24 240806 103~300 103~314 103~244 103~265 -0~066 4,024 9,501 +2,352 Hover/Click
Mar25 240806 104~072 104~072 104~072 104~072 -0~066       Hover/Click
Total Volume and Open Interest 1,930,818 4,394,955 -62,661  
3-Mth SOFR(CME) Weekly Monthly
Sep24 240806 95.215 95.255 95.200 95.235 -0.030 227,627 228,093 +14,753  
Dec24 240806 95.545 95.625 95.535 95.585 -0.050 175,879 264,593 -949  
Mar25 240806 95.870 95.960 95.855 95.910 -0.060 134,073 226,234 -14,548  
Jun25 240806 96.105 96.200 96.085 96.145 -0.055 142,841 191,948 +8,302  
Sep25 240806 96.265 96.350 96.235 96.295 -0.055 94,658 158,796 +536  
Dec25 240806 96.380 96.460 96.355 96.405 -0.060 104,764 200,740 +5,881  
Mar26 240806 96.465 96.535 96.435 96.475 -0.065 58,861 114,506 -197  
Jun26 240806 96.525 96.585 96.495 96.530 -0.065 49,069 83,924 -2,584  
Sep26 240806 96.570 96.625 96.540 96.565 -0.070 27,699 48,158 -1,128  
Dec26 240806 96.600 96.650 96.570 96.595 -0.065 37,911 69,887 +1,546  
Mar27 240806 96.625 96.670 96.595 96.615 -0.065 20,363 63,921 +1,513  
Jun27 240806 96.650 96.690 96.615 96.635 -0.065 17,201 58,364 -1,689  
Sep27 240806 96.665 96.695 96.625 96.650 -0.065 9,486 46,431 -816  
Dec27 240806 96.665 96.700 96.630 96.650 -0.070 12,364 37,635 -916  
Mar28 240806 96.665 96.695 96.625 96.650 -0.070 8,919 12,136 -147  
Jun28 240806 96.675 96.685 96.615 96.640 -0.070 7,641 14,174 +691  
Sep28 240806 96.645 96.665 96.605 96.620 -0.070 3,434 4,801 +236  
Dec28 240806 96.620 96.645 96.585 96.600 -0.065 2,818 3,926 +11  
Total Volume and Open Interest 1,210,849 2,098,106 +20,187  
Ultra T-Bond(CBOT)
Sep24 240806 134~12 134~18 131~20 132~03 -2~09 703,565 1,678,247 -1,486  
Dec24 240806 133~29 134~10 132~09 132~21 -2~02 4 703 +2  
Mar25 240806 133~27 133~27 133~27 133~27 -2~02        
Total Volume and Open Interest 703,569 1,678,950 -1,484  
Ultra 10-Yr T-Note(CBOT)
Sep24 240806 118~145 118~185 117~120 117~185 -0~305 1,126,283 2,140,469 -6,894  
Dec24 240806 118~100 118~100 117~205 117~255 -0~305 591 550 +503  
Mar25 240806 118~045 118~045 118~045 118~045 -0~305        
Total Volume and Open Interest 1,126,874 2,141,019 -6,391  
30 Day Federal Funds(CBOT)
Aug24 240806 94.710 94.710 94.685 94.690 -0.017 392,481 450,113 -19,697  
Sep24 240806 94.920 94.935 94.855 94.880 -0.040 88,321 135,573 +2,586  
Oct24 240806 95.170 95.180 95.085 95.110 -0.060 322,684 450,802 +5,161  
Nov24 240806 95.450 95.465 95.350 95.370 -0.105 170,594 216,838 -1,242  
Dec24 240806 95.680 95.690 95.555 95.580 -0.125 41,352 97,053 -2,808  
Jan25 240806 95.865 95.885 95.735 95.770 -0.130 107,959 136,858 -9,798  
Total Volume and Open Interest 1,219,315 1,670,181 -29,586  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep24 240806 145.75 146.49 144.33 144.92 -0.87 7,379 16,101 -1,180 Hover/Click
Dec24 240806 145.69 145.69 143.98 143.98 -0.87 5 15 +3 Hover/Click
Mar25 240806 143.74 143.74 143.74 143.74 -0.87       Hover/Click
Total Volume and Open Interest 7,384 16,116 -1,177  
Euro-Buxl(EUREX)
Sep24 240806 137.70 139.32 137.04 138.14 -0.08 176,349 214,074 +2,667  
Dec24 240806 138.18 138.30 138.18 138.30 -0.06 0 14 -4  
Mar25 240806 138.46 138.46 138.46 138.46 -0.72        
Total Volume and Open Interest 176,349 214,088 +2,663  
Euro-Bund(EUREX) Weekly Monthly
Sep24 240806 134.74 135.59 134.45 135.03 -0.16 1,435,400 1,424,429 +7,999 Hover/Click
Dec24 240806 134.25 134.89 134.00 134.53 -0.15 5,412 11,235 +3,526 Hover/Click
Mar25 240806 136.23 136.23 136.23 136.23 -0.42       Hover/Click
Total Volume and Open Interest 1,440,812 1,435,664 +11,525  
Euro-Bobl(EUREX) Weekly Monthly
Sep24 240806 118.12 118.53 117.90 118.20 -0.15 1,106,372 1,363,187 +12,165 Hover/Click
Dec24 240806 119.47 119.47 119.47 119.47 -0.14 504 537 +485 Hover/Click
Mar25 240806 118.91 118.91 118.91 118.91 -0.23       Hover/Click
Total Volume and Open Interest 1,106,876 1,363,724 +12,650  
Euro-Schatz(EUREX)
Sep24 240806 106.35 106.50 106.27 106.39 -0.08 1,439,145 2,594,114 +77,275  
Dec24 240806 106.81 106.81 106.81 106.81 -0.11 228 1,130 +212  
Mar25 240806 108.26 108.26 108.26 108.26 -0.10        
Total Volume and Open Interest 1,439,373 2,595,244 +77,487  
3-Mth Euribor(EUREX)
Sep24 240806 96.610 96.630 96.590 96.600 -0.040 101 9,537 -45  
Dec24 240806 97.035 97.095 97.035 97.050 -0.055 308 12,165 +31  
Mar25 240806 97.405 97.475 97.390 97.420 -0.065 319 15,659 +43  
Total Volume and Open Interest 8,151 110,136 -3  
Long Gilt(LIFFE) Weekly Monthly
Sep24 240806 99~27 100~14 99~24 99~31 -0~16 361,001 784,263 -3,995 Hover/Click
Dec24 240806 99~13 99~13 99~13 99~13 -0~18 41 1,043 +40 Hover/Click
Total Volume and Open Interest 361,042 785,306 -3,955  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep24 240806 96.625 96.630 96.560 96.600 -0.035 369,692 496,630 -3,089  
Dec24 240806 97.090 97.105 96.995 97.055 -0.045 491,831 544,735 -28,277  
Mar25 240806 97.445 97.485 97.360 97.425 -0.055 370,296 453,963 -1,363  
Total Volume and Open Interest 3,212,730 4,132,716 +8,347  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep24 240806 95.80 95.82 95.66 95.67 -0.14 74,565 301,918 +1,832  
Dec24 240806 96.09 96.12 95.83 95.85 -0.25 62,500 266,353 +4,683  
Mar25 240806 96.40 96.44 96.10 96.12 -0.30 39,970 164,111 -2,093  
Jun25 240806 96.60 96.64 96.28 96.30 -0.32 33,674 133,448 +3,212  
Sep25 240806 96.71 96.75 96.40 96.41 -0.32 30,629 119,623 +2,667  
Dec25 240806 96.78 96.81 96.49 96.51 -0.29 31,044 112,630 +1,230  
Mar26 240806 96.82 96.85 96.55 96.57 -0.27 18,379 82,059 -414  
Jun26 240806 96.84 96.87 96.58 96.61 -0.25 12,467 51,210 -3,288  
Sep26 240806 96.77 96.85 96.62 96.64 -0.22 537 6,676 -12  
Dec26 240806 96.77 96.86 96.63 96.65 -0.22 98 2,149 +31  
Total Volume and Open Interest 303,959 1,241,248 +7,896  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240806 96.10 96.18 95.96 95.98 -0.16 289,907 1,105,422 +6,211  
Dec24 240806 95.98 95.98 95.98 95.98 -0.16        
Total Volume and Open Interest 289,907 1,105,422 +6,211  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240806 96.66 96.72 96.38 96.40 -0.29 280,027 920,704 +5,185  
Dec24 240806 96.40 96.40 96.40 96.40 -0.29        
Total Volume and Open Interest 280,027 920,704 +5,185  
Gold(CMX) Weekly Monthly
Aug24 240806 2414.5 2421.8 2380.0 2389.1 -12.6 334 3,931 -621 Hover/Click
Oct24 240806 2430.9 2437.2 2399.6 2409.3 -13.3 18,799 52,302 -2,809 Hover/Click
Dec24 240806 2451.7 2459.5 2421.8 2431.6 -12.8 352,229 386,149 -15,857 Hover/Click
Feb25 240806 2475.1 2478.6 2443.2 2452.6 -12.7 4,219 21,365 -218 Hover/Click
Apr25 240806 2479.8 2496.0 2461.0 2470.4 -12.9 1,544 10,016 -43 Hover/Click
Jun25 240806 2511.7 2511.7 2477.8 2487.2 -12.4 1,409 5,593 -156 Hover/Click
Aug25 240806 2503.1 2503.1 2501.0 2503.0 -12.1 134 371 +17 Hover/Click
Oct25 240806 2518.3 2518.3 2518.3 2518.3 -11.8 4 38 +1 Hover/Click
Dec25 240806 2554.6 2554.6 2527.2 2532.5 -11.1 240 2,643 -17 Hover/Click
Feb26 240806 2548.8 2548.8 2548.8 2548.8 -11.3 8 10 +0 Hover/Click
Apr26 240806 2563.9 2563.9 2563.9 2563.9 -11.2 5 21 +3 Hover/Click
Jun26 240806 2577.9 2577.9 2577.9 2577.9 -10.7 23 72 +8 Hover/Click
Total Volume and Open Interest 380,085 487,849 -19,668  
Silver(CMX) Weekly Monthly
Sep24 240806 2736.5 2767.0 2670.0 2721.6 +0.9 128,198 97,325 -4,534 Hover/Click
Dec24 240806 2777.5 2803.5 2708.5 2760.3 +0.7 10,301 45,509 +1,027 Hover/Click
Mar25 240806 2813.5 2832.5 2750.0 2795.7 -0.1 1,059 5,578 +245 Hover/Click
May25 240806 2790.0 2852.5 2775.0 2816.2 -0.5 147 820 +13 Hover/Click
Jul25 240806 2852.5 2877.0 2800.5 2837.4 -0.7 25 102 +4 Hover/Click
Sep25 240806 2859.0 2859.0 2859.0 2859.0 -0.8 12 97 +6 Hover/Click
Dec25 240806 2856.0 2889.5 2856.0 2889.5 -1.3 3 25 +0 Hover/Click
Total Volume and Open Interest 140,252 149,836 -3,299  
Platinum(NYMEX) Weekly Monthly
Oct24 240806 919.2 933.4 913.5 920.2 +4.7 54,327 71,964 +2,771 Hover/Click
Jan25 240806 929.7 943.4 924.2 931.0 +5.0 5,214 8,641 +644 Hover/Click
Apr25 240806 940.8 947.4 933.0 940.2 +6.4 1,853 815 -570 Hover/Click
Jul25 240806 949.2 960.7 941.7 949.4 +7.9 357 121 -30 Hover/Click
Total Volume and Open Interest 61,894 81,711 +2,803  
Palladium(NYMEX) Weekly Monthly
Sep24 240806 837.00 865.00 825.00 860.40 +34.30 9,929 25,757 -393 Hover/Click
Dec24 240806 847.50 870.00 832.00 866.30 +33.80 1,341 4,728 +619 Hover/Click
Mar25 240806 872.90 872.90 872.90 872.90 +34.00 1 60 +0 Hover/Click
Total Volume and Open Interest 11,274 30,552 +228  
Copper(CMX) Weekly Monthly
Sep24 240806 400.40 406.00 396.00 402.70 +2.80 105,500 109,933 -6,642 Hover/Click
Dec24 240806 404.40 410.40 400.35 406.40 +2.50 33,268 88,950 +425 Hover/Click
Mar25 240806 409.55 414.25 404.50 410.50 +2.55 3,381 27,094 +618 Hover/Click
May25 240806 412.60 416.50 406.80 412.80 +2.65 932 8,357 +251 Hover/Click
Jul25 240806 413.40 417.45 409.75 414.70 +2.55 87 2,812 +8 Hover/Click
Total Volume and Open Interest 144,113 250,900 -5,361  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep24 240806 39017 39600 38760 39143 +295 242,089 87,196 -3,282 Hover/Click
Dec24 240806 39405 39937 39105 39492 +307 545 1,021 -13 Hover/Click
Mar25 240806 40006 40006 40006 40006 +327 1 5 +0 Hover/Click
Jun25 240806 40374 40374 39999 40374 +316 1 3 -1 Hover/Click
Total Volume and Open Interest 242,636 88,225 -3,296  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep24 240806 39010 39599 38762 39143 +295 261,213 25,916 +4,368 Hover/Click
Dec24 240806 39400 39938 39101 39492 +307 1,343 906 +87 Hover/Click
Mar25 240806 40070 40070 39970 40006 +327 0 5 +0 Hover/Click
Jun25 240806 40374 40374 39995 40374 +316 3 5 +0 Hover/Click
Total Volume and Open Interest 262,559 26,832 +4,455  
S & P 500 E-Mini(CME) Weekly Monthly
Sep24 240806 5250.00 5342.00 5221.75 5266.25 +48.75 3,436,090 2,028,644 +22,669 Hover/Click
Dec24 240806 5306.25 5395.50 5274.00 5319.75 +50.75 16,392 27,374 +2,796 Hover/Click
Mar25 240806 5370.00 5443.25 5322.25 5367.25 +52.00 631 1,410 +181 Hover/Click
Jun25 240806 5407.25 5408.50 5407.25 5407.25 +55.00 23 136 +0 Hover/Click
Total Volume and Open Interest 3,453,136 2,058,492 +25,646  
e-Micro S&P 500(CME) Weekly Monthly
Sep24 240806 5249.50 5341.50 5221.25 5266.25 +48.75 2,094,085 126,326 +1,917 Hover/Click
Dec24 240806 5305.00 5396.00 5275.00 5319.75 +50.75 8,148 3,831 +134 Hover/Click
Mar25 240806 5360.25 5443.25 5323.25 5367.25 +52.00 370 258 +18 Hover/Click
Jun25 240806 5407.25 5454.00 5407.25 5407.25 +55.00 28 20 -24 Hover/Click
Total Volume and Open Interest 2,102,636 130,439 +2,044  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep24 240806 18165.75 18483.25 17966.00 18179.00 +165.75 937,137 252,197 +7,653 Hover/Click
Dec24 240806 18397.00 18695.25 18175.00 18391.00 +177.50 4,783 4,682 -264 Hover/Click
Mar25 240806 18770.00 18866.25 18380.75 18601.25 +160.50 54 109 +7 Hover/Click
Total Volume and Open Interest 941,974 256,998 +7,396  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep24 240806 18164.50 18483.00 17961.25 18179.00 +165.75 3,412,620 81,314 -6,944 Hover/Click
Dec24 240806 18404.50 18695.25 18176.00 18391.00 +177.50 13,412 5,123 -485 Hover/Click
Mar25 240806 18637.25 18874.25 18402.00 18601.25 +160.50 483 421 +124 Hover/Click
Total Volume and Open Interest 3,426,528 86,885 -7,300  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep24 240806 2898.20 2945.40 2863.40 2909.00 +27.40 23,636 35,181 -725 Hover/Click
Dec24 240806 2934.90 2969.60 2893.10 2934.90 +34.80       Hover/Click
Mar25 240806 2951.90 2951.90 2951.90 2951.90 +30.40       Hover/Click
Total Volume and Open Interest 23,636 35,181 -725  
Volatility Index(CBOE)
Aug24 240806 30.65 30.72 21.85 25.77 -6.33 302,246 164,777 -9,880  
Sep24 240806 28.95 29.00 21.45 24.87 -5.52 240,154 173,725 +12,829  
Oct24 240806 27.80 27.80 22.37 25.27 -2.03 86,513 57,732 -1,628  
Nov24 240806 23.85 23.85 20.47 22.23 -0.70 58,779 42,921 -5,911  
Total Volume and Open Interest 738,432 488,171 -6,710  
S & P 600(CME)
Sep24 240806 1327.20 1343.50 1325.90 1329.40 +16.80 2 573 +0  
Dec24 240806 1344.30 1344.30 1344.30 1344.30 +16.90        
Total Volume and Open Interest 2 573 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep24 240806 2063.70 2099.90 2038.30 2072.60 +23.60 443,442 461,738 -10,301 Hover/Click
Dec24 240806 2089.00 2118.90 2057.50 2092.30 +25.50 1,793 1,211 +176 Hover/Click
Mar25 240806 2118.10 2118.10 2118.10 2118.10 +26.40 0 1 +0 Hover/Click
Total Volume and Open Interest 445,235 462,950 -10,125  
e-Micro Russell 2000(CME) Weekly Monthly
Sep24 240806 2062.00 2099.90 2038.30 2072.60 +23.60 311,282 19,722 -2,243 Hover/Click
Dec24 240806 2084.60 2118.60 2058.00 2092.30 +25.50 1,024 976 -51 Hover/Click
Mar25 240806 2118.10 2118.10 2118.10 2118.10 +26.40 0 8 +0 Hover/Click
Total Volume and Open Interest 312,306 20,711 -2,294  
Nikkei 225(CME)
Sep24 240806 33490 35010 32955 33720 +400 36,033 13,367 -243  
Dec24 240806 33700 34850 33185 33800 +420 62 38 +5  
Total Volume and Open Interest 36,095 13,405 -238  
Nikkei 225(SGX) Weekly Monthly
Sep24 240806 30980 34910 30900 34080 +3080 115,903 99,536 +8,195  
Dec24 240806 31600 34550 31345 33835 +3080 36 4,664 +1  
Mar25 240806 33790 33790 33790 33790 +3085 0 604 +0  
Total Volume and Open Interest 115,946 109,265 +8,196  
Nikkei 225 Mini(JPX)
Sep24 240806 31690 34915 31140 34240 +2860 2,070,642 486,635 +38,070  
Dec24 240806 31395 34675 30905 33820 +2600 83,512 23,374 +627  
Mar25 240806 31500 34600 30920 33990 +2830 5,191 4,474 -65  
Total Volume and Open Interest 2,272,794 639,750 +62,047  
Nikkei 225(JPX)
Sep24 240806 31690 34910 31140 34240 +2860 162,710 216,230 +22,592  
Dec24 240806 31430 34660 31110 33820 +2600 1,801 42,892 +179  
Mar25 240806 31810 34480 31810 33990 +2830 468 6,559 -142  
Total Volume and Open Interest 165,099 294,816 +22,596  
Nikkei 225(CME) Yen
Sep24 240806 33385 34910 32830 33605 +415 97,599 56,170 +4,676  
Dec24 240806 33490 34645 32635 33380 +420 173 83 +5  
Mar25 240806 34075 34075 34075 34075 +430        
Total Volume and Open Interest 97,772 56,258 +4,681  
Nikkei 225(CME) e-Mini Yen
Sep24 240806 33605 33605 33605 33605 +415        
Dec24 240806 33380 33380 33380 33380 +420        
Mar25 240806 34075 34075 34075 34075 +430 0 1 +0  
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Aug24 240806 7216.0 7216.0 7077.5 7139.0 -20.0 109,576 184,153 +6,445  
Sep24 240806 7201.0 7216.5 7112.0 7164.5 -20.0 2,213 4,045 +630  
Oct24 240806 7175.5 7175.5 7175.5 7175.5 -20.0 2 8 -2  
Dec24 240806 7291.0 7291.0 7209.0 7209.0 -20.0 0 25 +7  
Mar25 240806 7255.0 7255.0 7255.0 7255.0 -20.0        
Jun25 240806 7129.0 7129.0 7129.0 7129.0 -20.0        
Total Volume and Open Interest 111,791 188,231 +7,080  
Hang Seng Index(HKFE) Weekly Monthly
Aug24 240806 16740 16935 16508 16612 -130 163,686 115,778 -920  
Sep24 240806 16682 16881 16464 16557 -132 2,133 27,578 +151  
Oct24 240806 16730 16738 16603 16603 -130 6 11 +5  
Total Volume and Open Interest 167,541 152,506 -585  
DAX(EUREX) Weekly Monthly
Sep24 240806 17542.0 17656.0 17311.0 17408.0 +7.0 80,627 68,723 +4,893  
Dec24 240806 17503.0 17636.0 17484.0 17566.0 +11.0 23 229 -9  
Mar25 240806 17722.0 17722.0 17722.0 17722.0 +8.0        
Total Volume and Open Interest 80,650 68,952 +4,884  
Mini-DAX(EUREX)
Sep24 240806 17522.0 17650.0 17311.0 17408.0 +7.0 70,035 10,874 +1,210  
Dec24 240806 17747.0 17800.0 17516.0 17566.0 +11.0 50 56 -6  
Mar25 240806 17722.0 17722.0 17722.0 17722.0 +8.0        
Total Volume and Open Interest 70,085 10,930 +1,204  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep24 240806 4630 4663 4558 4588 +1 1,707,867 2,718,917 +192,033  
Dec24 240806 4663 4663 4586 4611 +2 325 45,561 +69  
Mar25 240806 4638 4638 4638 4638 +2 3 6,003 +3  
Total Volume and Open Interest 1,708,197 2,771,358 +192,106  
Swiss Market Index(EUREX) Weekly Monthly
Sep24 240806 11601 11624 11424 11529 -47 60,810 192,632 +1,032  
Dec24 240806 11641 11654 11499 11563 -45 16 1,495 -5  
Mar25 240806 11545 11545 11545 11545 -48 0 8 +0  
Total Volume and Open Interest 60,826 194,135 +1,027  
FT-SE 100(EURONEXT) Weekly Monthly
Sep24 240806 8047.50 8114.00 7941.00 8013.50 +20.50 191,297 473,064 -6,232  
Dec24 240806 8015.00 8129.00 8001.00 8063.50 +24.00 106 464 +33  
Mar25 240806 8092.50 8092.50 8092.50 8092.50 +24.00        
Total Volume and Open Interest 191,403 473,528 -6,199  
SPI 200(SFE) Weekly Monthly
Sep24 240806 7600.0 7663.0 7472.0 7634.0 +31.0 97,681 283,873 -995  
Dec24 240806 7688.0 7688.0 7688.0 7688.0 +31.0 0 48 +0  
Mar25 240806 7676.0 7676.0 7676.0 7676.0 +31.0        
Total Volume and Open Interest 97,791 285,129 -895  
FTSE MIB(ISE)
Sep24 240806 31790.00 31850.00 31010.00 31256.00 -188.00 41,562 96,494 +1,073  
Dec24 240806 31680.00 31680.00 31000.00 31143.00 -188.00 26 153 +16  
Mar25 240806 31286.00 31286.00 31286.00 31286.00 -188.00        
Total Volume and Open Interest 41,588 96,647 +1,089  
KOSPI 200(KFE)
Sep24 240806 343.90 352.15 338.40 340.00 +9.55 626,410 293,403 +10,022  
Dec24 240806 343.90 353.60 340.00 341.90 +7.60 2,630 22,914 +96  
Mar25 240806 351.15 353.65 344.60 346.30 +13.75 28 2,174 +5  
Total Volume and Open Interest 629,082 323,498 +10,330  
GSCI(CME) Weekly Monthly
Aug24 240806 528.35 533.30 526.90 531.20 +1.60 23 572 -9  
Sep24 240806 529.30 530.85 525.55 529.30 +1.60        
Oct24 240806 526.80 526.80 526.80 526.80 -3.40        
Total Volume and Open Interest 23 572 -9  
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!