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 Wed August 07, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug24 240807 1020.75 1023.25 1017.25 1020.25 -8.25 694 204 -550 Hover/Click
Sep24 240807 1014.25 1015.50 1000.50 1005.25 -8.75 23,487 64,340 -96 Hover/Click
Nov24 240807 1026.75 1028.75 1014.00 1018.75 -8.00 122,228 414,603 -2,229 Hover/Click
Jan25 240807 1042.75 1045.00 1030.75 1034.75 -8.50 20,261 81,329 -81 Hover/Click
Mar25 240807 1057.00 1059.25 1045.00 1048.75 -8.50 14,117 123,873 +34 Hover/Click
May25 240807 1070.00 1071.00 1057.50 1060.75 -8.50 7,055 47,515 +500 Hover/Click
Jul25 240807 1076.50 1079.25 1065.75 1068.75 -8.50 4,784 35,047 +1,263 Hover/Click
Aug25 240807 1074.50 1077.25 1064.00 1066.75 -8.25 259 1,839 -6 Hover/Click
Sep25 240807 1056.25 1064.50 1052.50 1054.50 -8.25 66 1,516 +34 Hover/Click
Nov25 240807 1063.75 1066.00 1053.75 1055.75 -8.75 683 15,374 +96 Hover/Click
Jan26 240807 1068.25 1076.75 1066.00 1067.25 -9.00 22 407 -1 Hover/Click
Mar26 240807 1072.25 1072.25 1068.75 1069.75 -9.00 2 59 +0 Hover/Click
May26 240807 1074.50 1074.50 1074.00 1074.50 -9.00 3 141 +1 Hover/Click
Jul26 240807 1083.00 1083.00 1079.50 1081.00 -8.75 5 221 +0 Hover/Click
Total Volume and Open Interest 193,670 786,832 -1,034  
Soybean Meal(CBOT) Weekly Monthly
Aug24 240807 351.20 351.20 339.40 340.80 -6.90 758 736 -664 Hover/Click
Sep24 240807 330.60 330.60 322.10 323.60 -7.00 45,951 85,188 -2,458 Hover/Click
Oct24 240807 323.40 323.90 315.20 315.80 -7.70 36,906 50,047 +1,285 Hover/Click
Dec24 240807 326.10 327.00 317.80 318.30 -8.30 104,149 240,399 -4,482 Hover/Click
Jan25 240807 327.80 328.00 319.20 319.50 -8.20 23,810 49,775 +404 Hover/Click
Mar25 240807 329.30 329.40 321.30 321.50 -7.70 18,416 38,665 +1,017 Hover/Click
May25 240807 330.30 330.80 323.40 323.50 -7.20 6,226 20,506 +243 Hover/Click
Jul25 240807 332.10 333.10 326.10 326.30 -6.80 5,384 18,133 +1,004 Hover/Click
Aug25 240807 333.10 333.40 326.80 326.90 -6.60 741 4,304 +135 Hover/Click
Sep25 240807 332.50 332.50 327.00 327.10 -6.40 477 3,235 +20 Hover/Click
Total Volume and Open Interest 243,325 517,629 -3,437  
Soybean Oil(CBOT) Weekly Monthly
Aug24 240807 41.66 42.25 41.66 42.25 +1.38 172 469 -105 Hover/Click
Sep24 240807 41.03 42.15 40.48 42.07 +1.22 25,133 80,840 -471 Hover/Click
Oct24 240807 40.49 41.48 39.88 41.38 +1.12 16,092 66,592 -1,091 Hover/Click
Dec24 240807 40.23 41.00 39.54 40.88 +0.92 70,666 239,009 -760 Hover/Click
Jan25 240807 40.20 40.94 39.61 40.82 +0.80 16,650 70,514 -638 Hover/Click
Mar25 240807 40.32 40.99 39.78 40.87 +0.69 12,058 43,364 +618 Hover/Click
May25 240807 40.51 41.11 40.01 41.01 +0.62 4,229 21,262 +907 Hover/Click
Jul25 240807 40.63 41.20 40.16 41.08 +0.54 3,370 14,866 +594 Hover/Click
Aug25 240807 40.33 41.11 40.18 41.01 +0.50 628 2,386 +95 Hover/Click
Sep25 240807 40.24 40.98 40.08 40.89 +0.46 327 3,030 +116 Hover/Click
Total Volume and Open Interest 149,913 550,787 -564  
Canola(WCE) Weekly Monthly
Nov24 240807 587.6 596.3 585.0 594.6 +7.0 46,143 211,660 +3,493 Hover/Click
Jan25 240807 596.4 604.6 594.0 603.4 +7.1 17,269 54,764 +1,641 Hover/Click
Mar25 240807 603.8 611.9 602.1 610.5 +6.7 3,393 18,516 -847 Hover/Click
May25 240807 606.7 616.6 606.6 614.5 +6.7 606 7,969 +193 Hover/Click
Jul25 240807 613.7 620.4 611.9 616.9 +6.8 59 3,890 +11 Hover/Click
Nov25 240807 588.7 591.7 588.7 591.7 +8.9 3 1,013 +0 Hover/Click
Total Volume and Open Interest 67,473 297,820 +4,491  
Corn(CBOT) Weekly Monthly
Sep24 240807 387.75 388.00 381.75 383.25 -5.50 107,227 510,290 -7,441 Hover/Click
Dec24 240807 404.25 404.75 399.00 400.75 -4.50 135,712 685,866 -1,495 Hover/Click
Mar25 240807 421.25 421.75 416.25 418.00 -4.25 34,239 163,312 +1,006 Hover/Click
May25 240807 432.50 432.50 427.25 429.25 -4.00 9,408 47,448 +279 Hover/Click
Jul25 240807 439.50 439.75 435.00 436.75 -3.75 15,712 77,061 +836 Hover/Click
Sep25 240807 441.75 441.75 437.75 439.50 -2.50 10,503 27,493 +518 Hover/Click
Dec25 240807 447.25 447.75 444.50 446.25 -2.00 6,542 60,321 +1,092 Hover/Click
Mar26 240807 458.00 458.50 456.00 457.50 -1.50 204 2,431 +81 Hover/Click
May26 240807 463.50 464.50 463.00 464.25 -1.25 22 356 -2 Hover/Click
Jul26 240807 468.00 468.25 466.75 468.25 -1.50 30 595 +2 Hover/Click
Total Volume and Open Interest 319,628 1,578,304 -5,104  
Wheat(CBOT) Weekly Monthly
Sep24 240807 544.00 548.75 534.75 538.25 -5.00 59,182 196,816 -3,407 Hover/Click
Dec24 240807 567.00 571.75 558.50 562.00 -4.50 32,646 142,701 -1,496 Hover/Click
Mar25 240807 587.75 592.00 578.75 582.25 -5.00 11,877 55,187 +459 Hover/Click
May25 240807 599.75 603.50 590.75 594.75 -4.75 3,816 10,322 -57 Hover/Click
Jul25 240807 604.25 608.00 595.75 600.50 -3.75 2,566 20,539 +447 Hover/Click
Sep25 240807 615.00 617.25 606.00 611.00 -3.00 277 2,225 +18 Hover/Click
Total Volume and Open Interest 110,538 431,547 -4,019  
Wheat(KCBT) Weekly Monthly
Sep24 240807 561.00 567.50 552.25 555.50 -6.00 35,696 126,837 -2,171 Hover/Click
Dec24 240807 577.75 583.75 569.25 572.25 -6.00 28,582 89,596 +4,212 Hover/Click
Mar25 240807 591.00 598.25 584.00 587.00 -6.25 6,955 32,614 +546 Hover/Click
May25 240807 601.50 606.25 592.75 596.00 -6.00 2,814 7,437 +225 Hover/Click
Jul25 240807 604.25 607.75 596.00 600.00 -4.00 1,812 7,575 +495 Hover/Click
Sep25 240807 615.50 615.50 605.75 609.50 -3.00 47 608 +0 Hover/Click
Dec25 240807 626.00 626.25 618.00 622.25 -1.75 21 292 +4 Hover/Click
Total Volume and Open Interest 75,927 265,006 +3,311  
Wheat(MGE) Weekly Monthly
Sep24 240807 591.00 598.50 584.25 585.75 -6.75 4,298 38,727 -1,087 Hover/Click
Dec24 240807 611.25 617.25 605.00 606.75 -5.50 3,091 21,821 +130 Hover/Click
Mar25 240807 627.00 635.00 622.75 624.50 -5.50 677 8,693 -165 Hover/Click
May25 240807 639.25 645.00 635.25 635.50 -5.50 77 3,849 +64 Hover/Click
Jul25 240807 647.50 650.00 644.25 645.00 -4.75 3 505 -3 Hover/Click
Sep25 240807 646.00 652.50 646.00 647.50 -2.50 1 419 +1 Hover/Click
Total Volume and Open Interest 8,147 74,199 -1,060  
Oats(CBOT) Weekly Monthly
Sep24 240807 323.25 332.00 323.25 328.75 -1.50 195 557 -72 Hover/Click
Dec24 240807 314.50 318.25 314.50 315.00 -1.75 289 4,175 +25 Hover/Click
Mar25 240807 316.75 316.75 316.75 316.75 -0.75 0 205 +0 Hover/Click
May25 240807 319.00 319.00 319.00 319.00 -0.75 0 7 +0 Hover/Click
Total Volume and Open Interest 484 4,966 -47  
Rough Rice(CBOT) Weekly Monthly
Sep24 240807 15.23 15.23 15.07 15.15 -0.05 566 7,097 -183 Hover/Click
Nov24 240807 15.40 15.44 15.30 15.39 -0.03 200 1,666 +59 Hover/Click
Jan25 240807 15.63 15.63 15.56 15.56 -0.02 28 174 +16 Hover/Click
Mar25 240807 15.80 15.80 15.80 15.80 +0.01 0 139 +0 Hover/Click
Total Volume and Open Interest 794 9,077 -108  
Live Cattle(CME) Weekly Monthly
Aug24 240807 182.750 183.200 181.700 182.285 +0.300 3,801 8,756 -837 Hover/Click
Oct24 240807 180.000 180.580 178.285 179.285 +0.235 36,248 129,993 -5,335 Hover/Click
Dec24 240807 179.000 179.700 177.550 178.130 +0.080 19,804 66,756 -1,166 Hover/Click
Feb25 240807 179.785 180.550 178.580 178.880 +0.145 11,100 43,002 +425 Hover/Click
Apr25 240807 181.000 181.535 179.685 179.985 +0.135 5,667 24,809 +386 Hover/Click
Jun25 240807 174.950 175.785 174.380 174.800 +0.500 3,499 10,058 +111 Hover/Click
Total Volume and Open Interest 81,898 289,099 -6,176  
Feeder Cattle(CME) Weekly Monthly
Aug24 240807 244.285 245.485 242.500 242.630 -0.370 4,011 7,779 -781 Hover/Click
Sep24 240807 241.800 242.985 238.700 238.900 -1.680 10,568 16,186 +53 Hover/Click
Oct24 240807 240.150 241.380 237.400 238.130 -0.905 6,541 12,496 +95 Hover/Click
Nov24 240807 239.250 240.235 236.580 237.185 -0.750 3,709 6,116 -195 Hover/Click
Jan25 240807 236.880 237.735 234.400 234.630 -0.720 1,880 4,662 +116 Hover/Click
Mar25 240807 236.550 238.235 234.850 235.080 -0.570 851 2,523 +9 Hover/Click
Apr25 240807 239.935 240.785 237.350 237.630 -0.605 332 912 +4 Hover/Click
Total Volume and Open Interest 28,085 51,493 -715  
Lean Hogs(CME) Weekly Monthly
Aug24 240807 91.180 91.230 90.400 90.600 -0.680 9,776 19,134 -2,717 Hover/Click
Oct24 240807 75.830 76.250 74.100 74.580 -1.820 25,183 108,091 +580 Hover/Click
Dec24 240807 68.220 68.750 66.800 67.080 -1.870 9,312 59,371 -304 Hover/Click
Feb25 240807 72.300 72.450 71.000 71.250 -1.450 4,835 24,980 +398 Hover/Click
Apr25 240807 76.880 77.030 76.050 76.280 -1.100 1,841 18,547 -67 Hover/Click
May25 240807 82.800 82.800 81.250 81.730 -0.850 21 599 -2  
Jun25 240807 89.150 89.250 88.550 88.780 -0.820 719 6,265 +47 Hover/Click
Jul25 240807 90.000 90.250 89.650 89.950 -0.500 155 2,085 +31 Hover/Click
Total Volume and Open Interest 51,987 240,559 -2,015  
Class III Milk(CME) Weekly Monthly
Aug24 240807 20.32 20.50 20.25 20.45 +0.17 115 3,112 -12 Hover/Click
Sep24 240807 20.35 20.85 20.27 20.80 +0.56 1,302 4,534 -163 Hover/Click
Oct24 240807 20.92 21.24 20.82 21.16 +0.34 584 3,402 +50 Hover/Click
Nov24 240807 20.60 20.86 20.57 20.69 +0.21 266 1,980 +31 Hover/Click
Dec24 240807 19.78 19.91 19.70 19.89 +0.19 47 1,512 +40 Hover/Click
Jan25 240807 18.97 19.10 18.97 19.05 +0.15 20 849 +13 Hover/Click
Feb25 240807 18.65 18.75 18.65 18.75 +0.17 6 863 +1 Hover/Click
Mar25 240807 18.52 18.60 18.52 18.60 +0.15 8 692 +5 Hover/Click
Apr25 240807 18.39 18.39 18.39 18.39 +0.12 1 478 +0 Hover/Click
May25 240807 18.20 18.21 18.20 18.20 unch 4 437 +3 Hover/Click
Jun25 240807 18.29 18.49 18.29 18.49 +0.24 5 376 +5 Hover/Click
Jul25 240807 18.55 18.55 18.55 18.55 unch 19 280 -8 Hover/Click
Aug25 240807 18.55 18.55 18.39 18.39 -0.11 10 263 +0 Hover/Click
Total Volume and Open Interest 2,457 19,455 -18  
Cocoa(ICE) Weekly Monthly
Sep24 240807 8271 9030 8223 8586 +363 11,629 29,574 -3,020 Hover/Click
Dec24 240807 6770 7250 6752 7018 +248 11,173 54,521 +356 Hover/Click
Mar25 240807 6173 6372 6077 6211 +112 4,484 29,454 -15 Hover/Click
May25 240807 5912 6117 5855 5977 +68 1,606 9,499 -95 Hover/Click
Jul25 240807 5785 5933 5703 5814 +30 882 8,067 +265 Hover/Click
Sep25 240807 5669 5791 5595 5677 +8 207 3,044 +14 Hover/Click
Dec25 240807 5541 5590 5455 5533 -7 161 3,008 +56 Hover/Click
Total Volume and Open Interest 30,161 137,261 -2,439  
Coffee "C"(ICE) Weekly Monthly
Sep24 240807 235.35 248.00 235.25 246.30 +10.35 31,484 88,336 -8,447 Hover/Click
Dec24 240807 232.00 243.65 232.00 242.00 +9.05 26,887 81,593 +1,286 Hover/Click
Mar25 240807 230.40 241.00 229.90 238.70 +7.95 9,898 43,595 -819 Hover/Click
May25 240807 227.50 238.10 227.50 236.00 +7.70 3,412 9,731 -352 Hover/Click
Jul25 240807 225.95 235.55 225.95 233.40 +7.45 2,098 6,342 -53 Hover/Click
Sep25 240807 223.70 232.60 223.70 230.75 +7.15 507 4,782 -107 Hover/Click
Total Volume and Open Interest 74,511 243,034 -8,443  
Orange Juice(ICE) Weekly Monthly
Sep24 240807 431.50 448.90 426.90 442.40 +11.75 1,072 5,689 -231 Hover/Click
Nov24 240807 425.55 440.75 425.55 436.20 +10.65 444 2,728 +109 Hover/Click
Jan25 240807 425.25 433.95 425.25 430.80 +8.70 124 690 +70 Hover/Click
Mar25 240807 425.05 425.05 425.05 425.05 +6.20 0 66 +0 Hover/Click
May25 240807 415.30 415.30 415.30 415.30 +6.20 0 1 +0 Hover/Click
Jul25 240807 405.75 405.75 405.75 405.75 +6.20       Hover/Click
Total Volume and Open Interest 1,640 9,175 -52  
Sugar #11(ICE) Weekly Monthly
Oct24 240807 17.87 18.26 17.80 18.14 +0.27 44,374 334,726 +3,050 Hover/Click
Mar25 240807 18.26 18.58 18.15 18.46 +0.25 16,154 204,793 -2,181 Hover/Click
May25 240807 17.57 17.86 17.48 17.75 +0.22 5,585 89,233 +184 Hover/Click
Jul25 240807 17.25 17.47 17.15 17.34 +0.14 3,262 69,715 -519 Hover/Click
Oct25 240807 17.25 17.46 17.18 17.33 +0.11 3,708 43,782 +606 Hover/Click
Mar26 240807 17.55 17.73 17.47 17.61 +0.09 1,585 22,498 -162 Hover/Click
May26 240807 17.04 17.24 17.04 17.16 +0.06 532 10,673 +73 Hover/Click
Jul26 240807 16.98 17.05 16.85 16.96 +0.04 529 10,659 +34 Hover/Click
Oct26 240807 17.08 17.09 16.98 17.07 +0.03 299 10,034 +52 Hover/Click
Total Volume and Open Interest 76,274 803,315 +1,231  
London Cocoa(LCE) Weekly Monthly
Sep24 240807 6500 6820 6493 6593 +101 3,395 56,755 -51 Hover/Click
Dec24 240807 5466 5686 5433 5503 +77 4,628 53,870 +4 Hover/Click
Mar25 240807 4809 4945 4742 4817 +28 2,467 54,236 -168 Hover/Click
May25 240807 4625 4700 4528 4597 -8 1,149 21,692 +3 Hover/Click
Jul25 240807 4483 4570 4387 4452 -26 761 14,409 +106 Hover/Click
Sep25 240807 4379 4406 4273 4331 -29 188 8,767 +14 Hover/Click
Dec25 240807 4267 4267 4152 4203 -30 97 12,014 +28 Hover/Click
Total Volume and Open Interest 12,687 222,152 -64  
London Sugar(LCE) Weekly Monthly
Oct24 240807 508.50 519.30 506.50 514.50 +6.90 6,012 46,549 -247 Hover/Click
Dec24 240807 502.00 509.80 500.40 507.40 +5.40 3,130 24,383 +517 Hover/Click
Mar25 240807 500.30 507.00 499.10 504.60 +4.30 1,112 21,757 -122 Hover/Click
May25 240807 498.70 504.00 497.20 502.00 +4.00 232 7,057 +16 Hover/Click
Aug25 240807 496.40 500.90 496.30 499.50 +3.70 107 3,943 +26 Hover/Click
Total Volume and Open Interest 10,751 109,093 +211  
Cotton(ICE) Weekly Monthly
Oct24 240807 66.00 67.00 65.92 66.47 +0.27 7 372 +4 Hover/Click
Dec24 240807 67.36 68.20 66.86 67.73 +0.43 16,927 157,289 -520 Hover/Click
Mar25 240807 68.94 69.62 68.55 69.25 +0.30 5,174 38,970 +525 Hover/Click
May25 240807 70.07 70.74 69.80 70.47 +0.30 1,322 11,907 +53 Hover/Click
Jul25 240807 71.02 71.59 70.74 71.30 +0.22 815 7,175 -114 Hover/Click
Oct25 240807 70.82 70.82 70.82 70.82 +0.06 0 120 +0 Hover/Click
Total Volume and Open Interest 24,771 226,789 -72  
Crude Oil(NYM) Weekly Monthly
Sep24 240807 72.84 75.84 72.58 75.23 +2.03 352,250 287,732 -14,396 Hover/Click
Oct24 240807 72.00 74.73 71.75 74.17 +1.83 175,209 262,485 +10,610 Hover/Click
Nov24 240807 71.41 73.91 71.16 73.38 +1.68 81,716 158,791 +3,503 Hover/Click
Dec24 240807 70.95 73.27 70.67 72.75 +1.58 109,730 242,026 -812 Hover/Click
Jan25 240807 70.55 72.73 70.27 72.23 +1.50 29,484 88,676 +2,272 Hover/Click
Feb25 240807 70.15 72.30 69.94 71.81 +1.44 11,490 48,263 +200 Hover/Click
Mar25 240807 69.85 71.92 69.66 71.44 +1.38 18,118 61,095 -592 Hover/Click
Apr25 240807 69.92 71.48 69.65 71.12 +1.34 2,943 33,542 -316 Hover/Click
May25 240807 69.65 71.16 69.37 70.81 +1.30 3,507 32,060 +71 Hover/Click
Jun25 240807 69.15 70.97 68.88 70.52 +1.27 33,634 127,651 +1,523 Hover/Click
Jul25 240807 68.83 70.65 68.83 70.21 +1.23 1,690 33,332 +6 Hover/Click
Aug25 240807 68.97 70.19 68.70 69.91 +1.19 873 23,421 +106 Hover/Click
Sep25 240807 69.63 70.00 68.39 69.65 +1.17 5,553 37,186 -9 Hover/Click
Oct25 240807 69.71 69.71 69.30 69.38 +1.13 306 16,747 +24 Hover/Click
Nov25 240807 69.14 69.14 69.14 69.14 +1.10 587 16,557 -49 Hover/Click
Dec25 240807 67.80 69.32 67.56 68.91 +1.08 35,167 132,653 +424 Hover/Click
Total Volume and Open Interest 881,420 1,828,846 +4,213  
e-miNY Crude Oil(NYM)
Sep24 240807 72.900 75.850 72.575 75.225 +2.025 7,008 2,543 +73  
Oct24 240807 71.950 74.700 71.750 74.175 +1.825 974 346 +25  
Nov24 240807 71.425 73.875 71.200 73.375 +1.675 39 247 +0  
Dec24 240807 71.525 73.225 70.700 72.750 +1.575 31 225 +16  
Jan25 240807 70.800 72.525 70.800 72.250 +1.500 3 20 -1  
Feb25 240807 70.525 71.900 70.525 71.800 +1.425 10 8 +1  
Mar25 240807 71.450 71.500 71.450 71.450 +1.400 0 4 +0  
Apr25 240807 71.125 71.125 71.125 71.125 +1.350 0 2 +0  
May25 240807 70.800 70.800 70.800 70.800 +1.300 0 36 +0  
Jun25 240807 70.525 70.525 70.525 70.525 +1.275 0 2 +0  
Total Volume and Open Interest 8,091 3,610 +85  
NY Harbor ULSD(NYM) Weekly Monthly
Sep24 240807 229.39 236.60 228.49 235.56 +5.98 52,718 117,932 -997 Hover/Click
Oct24 240807 231.07 238.17 230.19 237.17 +5.93 35,606 67,982 +77 Hover/Click
Nov24 240807 231.53 238.87 230.97 237.86 +5.81 20,026 39,751 +493 Hover/Click
Dec24 240807 231.57 238.85 231.08 237.83 +5.63 26,522 56,685 +1,317 Hover/Click
Jan25 240807 232.26 239.22 231.65 238.25 +5.49 6,377 27,028 +209 Hover/Click
Feb25 240807 232.29 238.72 231.37 237.79 +5.35 3,917 13,386 +319 Hover/Click
Mar25 240807 231.77 237.25 230.12 236.39 +5.22 3,595 23,654 -92 Hover/Click
Apr25 240807 229.94 235.22 228.35 234.47 +5.12 1,569 9,140 -158 Hover/Click
May25 240807 228.21 233.89 228.08 233.20 +4.99 889 3,927 +51 Hover/Click
Jun25 240807 227.51 233.05 226.63 232.35 +4.83 3,178 26,805 +353 Hover/Click
Jul25 240807 231.02 233.35 227.15 232.68 +4.70 568 2,793 -1 Hover/Click
Aug25 240807 231.74 233.76 227.80 233.17 +4.57 471 1,779 +26 Hover/Click
Sep25 240807 233.04 234.35 228.54 233.74 +4.47 397 2,398 +86 Hover/Click
Oct25 240807 232.44 234.74 232.44 234.19 +4.35 256 788 +4 Hover/Click
Total Volume and Open Interest 157,296 409,414 +1,790  
RBOB Gasoline(NYM) Weekly Monthly
Sep24 240807 230.78 237.84 229.58 235.73 +3.11 62,533 121,332 -3,790 Hover/Click
Oct24 240807 212.22 219.17 211.36 217.20 +3.11 48,529 85,719 -1,548 Hover/Click
Nov24 240807 205.64 212.44 205.00 210.55 +3.20 19,779 57,372 -818 Hover/Click
Dec24 240807 201.63 208.19 201.01 206.34 +3.19 17,108 41,729 +702 Hover/Click
Jan25 240807 199.91 206.37 199.41 204.63 +3.25 10,142 24,016 +2,126 Hover/Click
Feb25 240807 200.36 206.53 199.73 204.88 +3.41 4,438 6,391 -244 Hover/Click
Mar25 240807 202.97 207.86 202.08 206.30 +3.35 1,723 13,700 -69 Hover/Click
Apr25 240807 224.21 225.85 221.08 225.06 +3.28 702 7,382 +53 Hover/Click
May25 240807 224.03 225.52 221.08 224.84 +3.18 599 2,310 +9 Hover/Click
Jun25 240807 220.58 225.00 219.22 223.57 +3.07 1,478 6,425 +50 Hover/Click
Total Volume and Open Interest 167,551 371,882 -3,471  
e-miNY RBOB Gasoline(NYM)
Sep24 240807 235.73 235.73 235.73 235.73 +3.11 0 1 +0  
Oct24 240807 217.20 217.20 217.20 217.20 +3.11        
Nov24 240807 210.55 210.55 210.55 210.55 +3.20        
Dec24 240807 206.34 206.34 206.34 206.34 +3.19        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Sep24 240807 2.025 2.120 2.010 2.112 +0.102 154,471 367,457 -11,647 Hover/Click
Oct24 240807 2.133 2.247 2.125 2.239 +0.118 83,458 176,851 -4,810 Hover/Click
Nov24 240807 2.560 2.679 2.545 2.668 +0.124 46,146 147,363 -3,427 Hover/Click
Dec24 240807 3.113 3.242 3.108 3.224 +0.113 23,424 93,260 +560 Hover/Click
Jan25 240807 3.397 3.531 3.397 3.511 +0.110 23,975 144,231 +263 Hover/Click
Feb25 240807 3.254 3.372 3.242 3.351 +0.103 8,403 52,265 +1,066 Hover/Click
Mar25 240807 2.901 3.012 2.895 2.991 +0.090 12,825 122,548 +103 Hover/Click
Apr25 240807 2.761 2.861 2.756 2.844 +0.086 15,751 72,784 +511 Hover/Click
May25 240807 2.806 2.899 2.799 2.883 +0.083 6,215 43,209 -166 Hover/Click
Jun25 240807 2.955 3.043 2.952 3.029 +0.078 4,012 28,169 +1,132 Hover/Click
Jul25 240807 3.123 3.205 3.119 3.191 +0.073 2,626 23,079 +42 Hover/Click
Aug25 240807 3.157 3.239 3.153 3.225 +0.073 2,360 17,251 +213 Hover/Click
Sep25 240807 3.128 3.210 3.124 3.196 +0.072 2,754 14,176 -250 Hover/Click
Oct25 240807 3.193 3.268 3.180 3.254 +0.073 13,305 41,541 +2,556 Hover/Click
Nov25 240807 3.466 3.542 3.458 3.529 +0.068 2,161 14,538 +81 Hover/Click
Dec25 240807 3.863 3.945 3.863 3.932 +0.066 890 17,657 +84 Hover/Click
Total Volume and Open Interest 417,938 1,587,318 -8,365  
Brent Crude Oil(ICE) Weekly Monthly
Oct24 240807 76.16 78.87 75.95 78.33 +1.85 393,032 546,155 -3,512 Hover/Click
Nov24 240807 75.73 78.19 75.52 77.67 +1.64 261,067 370,901 +14,835 Hover/Click
Dec24 240807 75.32 77.65 75.12 77.14 +1.52 229,363 316,016 -4,973 Hover/Click
Jan25 240807 74.98 77.19 74.75 76.70 +1.46 59,496 137,533 +5,830 Hover/Click
Feb25 240807 74.65 76.80 74.45 76.33 +1.42 30,920 70,068 +1,051 Hover/Click
Mar25 240807 74.39 76.48 74.20 76.01 +1.37 35,578 95,679 -2,652 Hover/Click
Apr25 240807 74.16 76.17 74.00 75.72 +1.32 10,595 46,391 +920 Hover/Click
May25 240807 73.93 75.88 73.76 75.44 +1.29 8,463 57,412 +169 Hover/Click
Jun25 240807 73.70 75.62 73.53 75.17 +1.24 47,444 142,482 +2,716 Hover/Click
Jul25 240807 73.38 75.33 73.38 74.91 +1.21 3,048 33,830 +352 Hover/Click
Aug25 240807 73.11 75.03 73.11 74.65 +1.18 2,744 30,875 +618 Hover/Click
Sep25 240807 72.94 74.79 72.89 74.38 +1.15 8,109 42,923 +1,126 Hover/Click
Oct25 240807 74.12 74.12 74.12 74.12 +1.11 1,959 23,156 +435 Hover/Click
Nov25 240807 73.88 73.88 73.88 73.88 +1.08 2,130 19,132 +480 Hover/Click
Total Volume and Open Interest 1,157,925 2,348,059 +20,088  
Gas Oil(ICE) Weekly Monthly
Aug24 240807 701.75 726.00 701.75 724.50 +22.00 58,804 62,067 -18,737 Hover/Click
Sep24 240807 704.50 728.25 703.50 727.00 +21.25 117,993 219,784 +3,284 Hover/Click
Oct24 240807 707.75 730.25 705.75 729.00 +20.75 68,445 124,633 +7,700 Hover/Click
Nov24 240807 704.75 726.00 702.75 725.00 +19.75 28,305 88,632 -1,055 Hover/Click
Dec24 240807 700.00 721.00 698.25 719.75 +18.75 45,825 124,137 +66 Hover/Click
Jan25 240807 699.00 719.25 698.50 718.25 +18.25 10,001 49,478 -146 Hover/Click
Feb25 240807 697.75 717.75 697.50 716.75 +17.75 8,536 28,252 +620 Hover/Click
Mar25 240807 697.75 715.00 697.00 714.25 +16.75 7,352 51,910 +100 Hover/Click
Apr25 240807 695.25 712.00 694.50 711.25 +16.00 2,375 15,944 +48 Hover/Click
May25 240807 694.50 709.25 692.75 708.75 +15.25 1,173 12,911 +169 Hover/Click
Total Volume and Open Interest 363,457 919,249 -6,467  
WTI Crude Oil(ICE) Weekly Monthly
Sep24 240807 72.92 75.83 72.60 75.23 +2.03 40,806 73,740 +695 Hover/Click
Oct24 240807 71.95 74.72 71.76 74.17 +1.83 59,488 72,342 +2,499 Hover/Click
Nov24 240807 71.59 73.91 71.31 73.38 +1.68 57,430 44,530 +726 Hover/Click
Dec24 240807 71.10 73.27 71.00 72.75 +1.58 70,516 101,324 -687 Hover/Click
Jan25 240807 70.50 72.72 70.50 72.24 +1.50 27,748 24,821 +559 Hover/Click
Feb25 240807 71.77 72.27 71.28 71.81 +1.44 11,972 19,492 +71 Hover/Click
Mar25 240807 70.85 71.89 70.85 71.44 +1.38 9,196 25,876 -103 Hover/Click
Apr25 240807 70.83 71.21 70.78 71.12 +1.34 996 13,149 -13 Hover/Click
May25 240807 70.60 71.07 70.30 70.81 +1.30 738 12,046 -66 Hover/Click
Jun25 240807 69.40 70.90 69.40 70.52 +1.27 10,086 40,834 +1,030 Hover/Click
Jul25 240807 70.21 70.21 70.21 70.21 +1.23 276 11,448 -78 Hover/Click
Aug25 240807 69.91 69.91 69.91 69.91 +1.19 490 11,279 -291 Hover/Click
Sep25 240807 69.65 69.65 69.65 69.65 +1.17 1,613 17,012 +990 Hover/Click
Oct25 240807 69.38 69.38 69.38 69.38 +1.13 9 11,725 +6 Hover/Click
Nov25 240807 69.14 69.14 69.14 69.14 +1.10 91 12,079 +7 Hover/Click
Dec25 240807 68.73 69.34 68.64 68.91 +1.08 6,812 63,095 -629 Hover/Click
Total Volume and Open Interest 302,696 634,719 +5,890  
US Dollar Index(ICE) Weekly Monthly
Sep24 240807 102.770 103.160 102.705 102.997 +0.240 22,556 41,481 -424 Hover/Click
Dec24 240807 102.720 102.785 102.625 102.683 +0.230 47 545 +35 Hover/Click
Mar25 240807 102.500 102.500 102.332 102.332 +0.230       Hover/Click
Total Volume and Open Interest 22,603 42,026 -389  
Australian Dollar(CME) Weekly Monthly
Sep24 240807 65.26 65.82 65.17 65.24 -0.16 140,315 189,794 -6,919 Hover/Click
Dec24 240807 65.36 65.90 65.26 65.32 -0.16 265 1,753 +13 Hover/Click
Mar25 240807 65.57 65.65 65.33 65.33 -0.17 2 200 +0 Hover/Click
Total Volume and Open Interest 140,883 192,634 -6,885  
British Pound(CME) Weekly Monthly
Sep24 240807 126.95 127.42 126.87 126.90 -0.13 147,186 209,865 -7,247 Hover/Click
Dec24 240807 127.12 127.43 126.90 126.92 -0.14 176 12,632 +19 Hover/Click
Mar25 240807 126.87 127.37 126.87 126.87 -0.14 1 217 -1 Hover/Click
Total Volume and Open Interest 148,699 224,042 -6,699  
Canadian Dollar(CME) Weekly Monthly
Sep24 240807 72.66 72.97 72.60 72.84 +0.12 111,019 327,409 -4,118 Hover/Click
Dec24 240807 72.80 73.13 72.77 73.00 +0.12 689 5,544 +140 Hover/Click
Mar25 240807 73.13 73.13 73.13 73.13 +0.11 14 1,313 -1 Hover/Click
Jun25 240807 73.23 73.24 73.23 73.24 +0.12 2 412 +1 Hover/Click
Total Volume and Open Interest 111,958 335,120 -4,018  
Japanese Yen(CME) Weekly Monthly
Sep24 240807 69.66 69.72 68.01 68.49 -0.89 340,917 295,880 -1,005 Hover/Click
Dec24 240807 70.50 70.55 68.86 69.33 -0.89 1,454 2,108 +234 Hover/Click
Mar25 240807 71.12 71.12 69.70 70.10 -0.91 16 143 -1 Hover/Click
Total Volume and Open Interest 342,843 298,937 -865  
Swiss Franc(CME) Weekly Monthly
Sep24 240807 118.05 118.07 116.00 116.59 -1.21 65,844 67,370 -6,018 Hover/Click
Dec24 240807 119.19 119.24 117.21 117.79 -1.23 20 962 -2 Hover/Click
Mar25 240807 118.89 118.89 118.34 118.89 -1.25 0 61 +0 Hover/Click
Total Volume and Open Interest 65,864 68,503 -6,020  
EuroFX(CME) Weekly Monthly
Sep24 240807 109.52 109.57 109.26 109.43 -0.06 262,991 654,756 -10,937 Hover/Click
Dec24 240807 109.89 109.99 109.69 109.84 -0.07 1,593 7,586 +79 Hover/Click
Mar25 240807 110.27 110.33 110.13 110.25 -0.07 274 2,850 +200 Hover/Click
Total Volume and Open Interest 265,639 671,104 -10,491  
Mexican Peso(CME) Weekly Monthly
Sep24 240807 507.25 519.75 507.00 514.63 +4.38 105,826 188,821 -762 Hover/Click
Dec24 240807 500.75 512.50 500.25 507.50 +4.38 225 1,596 -5 Hover/Click
Total Volume and Open Interest 106,068 190,477 -761  
Brazilian Real(CME) Weekly Monthly
Sep24 240807 175.90 178.30 175.85 177.30 +0.90 25,733 90,883 -638 Hover/Click
Oct24 240807 176.00 177.80 175.40 176.80 +0.90 182 220 -100  
Nov24 240807 176.15 176.15 176.15 176.15 +0.85        
Dec24 240807 175.55 175.55 175.55 175.55 +0.90       Hover/Click
Total Volume and Open Interest 25,915 91,105 -738  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep24 240807 123~290 123~290 122~090 122~140 -1~080 614,049 1,750,546 -2,934 Hover/Click
Dec24 240807 123~310 123~310 122~140 122~180 -1~080 3,478 13,976 +2,340 Hover/Click
Mar25 240807 122~200 123~300 122~200 122~200 -1~080 0 37 +0 Hover/Click
Total Volume and Open Interest 617,527 1,764,559 -594  
10-Year T-Notes(CBOT) Weekly Monthly
Sep24 240807 113~165 113~170 112~260 112~285 -0~160 2,774,865 4,854,226 -15,791 Hover/Click
Dec24 240807 113~290 113~315 113~100 113~120 -0~160 12,952 33,481 +4,012 Hover/Click
Mar25 240807 113~275 113~275 113~275 113~275 -0~160       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep24 240807 109~044 109~060 108~226 108~256 -0~084 2,206,877 6,598,519 -46,215 Hover/Click
Dec24 240807 109~194 109~204 109~070 109~092 -0~084 2,850 14,407 +1,713 Hover/Click
Mar25 240807 109~216 109~216 109~216 109~216 -0~084       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep24 240807 103~127 103~137 103~073 103~100 -0~013 1,132,238 4,405,536 +20,082 Hover/Click
Dec24 240807 103~275 103~283 103~226 103~251 -0~014 6,272 12,999 +3,498 Hover/Click
Mar25 240807 104~056 104~056 104~056 104~056 -0~014       Hover/Click
Total Volume and Open Interest 1,138,510 4,418,535 +23,580  
3-Mth SOFR(CME) Weekly Monthly
Sep24 240807 95.225 95.235 95.210 95.230 -0.005 80,515 230,817 +2,724  
Dec24 240807 95.550 95.580 95.540 95.570 -0.015 84,474 271,008 +6,415  
Mar25 240807 95.875 95.910 95.850 95.890 -0.020 61,197 220,480 -5,754  
Jun25 240807 96.120 96.150 96.085 96.130 -0.015 71,980 191,826 -122  
Sep25 240807 96.290 96.315 96.245 96.285 -0.010 53,478 158,875 +79  
Dec25 240807 96.395 96.430 96.355 96.390 -0.015 69,944 203,891 +3,151  
Mar26 240807 96.475 96.505 96.425 96.455 -0.020 35,152 116,569 +2,063  
Jun26 240807 96.530 96.555 96.475 96.500 -0.030 26,376 85,196 +1,272  
Sep26 240807 96.570 96.590 96.510 96.530 -0.035 19,809 47,499 -659  
Dec26 240807 96.595 96.610 96.535 96.555 -0.040 27,406 70,304 +417  
Mar27 240807 96.605 96.630 96.555 96.570 -0.045 12,689 65,750 +1,829  
Jun27 240807 96.625 96.640 96.570 96.585 -0.050 10,006 58,784 +420  
Sep27 240807 96.645 96.655 96.585 96.595 -0.055 5,375 47,878 +1,447  
Dec27 240807 96.645 96.655 96.580 96.595 -0.055 9,446 37,240 -395  
Mar28 240807 96.640 96.650 96.575 96.590 -0.060 5,313 12,808 +672  
Jun28 240807 96.630 96.635 96.565 96.575 -0.065 3,171 13,945 -229  
Sep28 240807 96.605 96.615 96.545 96.555 -0.065 2,342 4,254 -547  
Dec28 240807 96.585 96.600 96.530 96.535 -0.065 1,063 3,911 -15  
Total Volume and Open Interest 584,243 2,111,753 +13,647  
Ultra T-Bond(CBOT)
Sep24 240807 132~12 132~12 130~00 130~07 -1~28 443,570 1,671,566 -6,681  
Dec24 240807 132~01 132~01 130~20 130~27 -1~26 27 705 +2  
Mar25 240807 132~01 132~01 132~01 132~01 -1~26        
Total Volume and Open Interest 443,597 1,672,271 -6,679  
Ultra 10-Yr T-Note(CBOT)
Sep24 240807 117~225 117~230 116~235 116~265 -0~240 763,494 2,119,739 -20,730  
Dec24 240807 117~160 117~280 116~315 117~015 -0~240 2 549 -1  
Mar25 240807 117~125 117~125 117~125 117~125 -0~240        
Total Volume and Open Interest 763,496 2,120,288 -20,731  
30 Day Federal Funds(CBOT)
Aug24 240807 94.690 94.692 94.683 94.688 -0.003 134,947 461,959 +11,846  
Sep24 240807 94.885 94.885 94.860 94.875 -0.005 37,134 138,241 +2,668  
Oct24 240807 95.120 95.130 95.085 95.110 unch 142,594 447,107 -3,695  
Nov24 240807 95.380 95.405 95.335 95.375 +0.005 89,238 206,593 -10,245  
Dec24 240807 95.590 95.625 95.530 95.590 +0.010 24,696 97,121 +68  
Jan25 240807 95.780 95.825 95.720 95.790 +0.020 52,679 139,747 +2,889  
Total Volume and Open Interest 544,714 1,673,597 +3,416  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep24 240807 144.92 145.41 144.54 144.85 -0.07 3,706 15,696 -405 Hover/Click
Dec24 240807 143.91 143.91 143.91 143.91 -0.07 2 16 +1 Hover/Click
Mar25 240807 143.67 143.67 143.67 143.67 -0.07       Hover/Click
Total Volume and Open Interest 3,708 15,712 -404  
Euro-Buxl(EUREX)
Sep24 240807 137.28 137.58 135.00 135.44 -2.70 128,958 209,138 -4,936  
Dec24 240807 135.60 135.60 135.60 135.60 -2.70 1 15 +1  
Mar25 240807 135.94 135.94 135.94 135.94 -2.52        
Total Volume and Open Interest 128,959 209,153 -4,935  
Euro-Bund(EUREX) Weekly Monthly
Sep24 240807 134.71 134.84 133.94 134.12 -0.91 1,107,569 1,373,854 -50,575 Hover/Click
Dec24 240807 134.10 134.23 133.45 133.62 -0.91 731 7,088 -4,147 Hover/Click
Mar25 240807 136.28 136.29 135.31 135.31 -0.92       Hover/Click
Total Volume and Open Interest 1,108,300 1,380,942 -54,722  
Euro-Bobl(EUREX) Weekly Monthly
Sep24 240807 118.04 118.12 117.68 117.84 -0.36 905,262 1,370,309 +7,122 Hover/Click
Dec24 240807 119.00 119.09 118.99 119.09 -0.38 247 639 +102 Hover/Click
Mar25 240807 118.55 118.55 118.55 118.55 -0.36       Hover/Click
Total Volume and Open Interest 905,509 1,370,948 +7,224  
Euro-Schatz(EUREX)
Sep24 240807 106.32 106.38 106.22 106.29 -0.10 753,378 2,331,459 -262,655  
Dec24 240807 106.69 106.69 106.69 106.69 -0.12 1 1,131 +1  
Mar25 240807 108.06 108.06 108.06 108.06 -0.21        
Total Volume and Open Interest 753,379 2,332,590 -262,654  
3-Mth Euribor(EUREX)
Sep24 240807 96.580 96.585 96.565 96.585 -0.015 1,194 9,569 +32  
Dec24 240807 97.015 97.020 96.990 97.015 -0.035 1,470 12,122 -43  
Mar25 240807 97.395 97.395 97.345 97.380 -0.040 1,257 15,787 +128  
Total Volume and Open Interest 89,436 110,251 +115  
Long Gilt(LIFFE) Weekly Monthly
Sep24 240807 99~26 99~28 99~10 99~16 -0~15 342,650 786,274 +2,011 Hover/Click
Dec24 240807 98~28 98~28 98~28 98~28 -0~17 6 1,043 +0 Hover/Click
Total Volume and Open Interest 342,656 787,317 +2,011  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep24 240807 96.590 96.605 96.560 96.580 -0.020 204,928 491,192 -5,438  
Dec24 240807 97.020 97.060 96.980 97.010 -0.045 287,547 558,393 +13,658  
Mar25 240807 97.395 97.425 97.340 97.380 -0.045 194,464 450,770 -3,193  
Total Volume and Open Interest 1,667,399 4,129,274 -3,442  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep24 240807 95.66 95.70 95.63 95.66 -0.01 104,022 304,235 +2,317  
Dec24 240807 95.85 95.91 95.79 95.82 -0.03 88,711 267,173 +820  
Mar25 240807 96.12 96.20 96.04 96.05 -0.07 57,652 176,059 +11,948  
Jun25 240807 96.29 96.38 96.22 96.23 -0.07 51,423 134,484 +1,036  
Sep25 240807 96.42 96.49 96.34 96.35 -0.06 46,519 128,919 +9,296  
Dec25 240807 96.50 96.58 96.43 96.44 -0.07 41,639 113,674 +1,044  
Mar26 240807 96.57 96.63 96.48 96.49 -0.08 28,619 85,086 +3,027  
Jun26 240807 96.61 96.65 96.51 96.52 -0.09 18,692 52,915 +1,705  
Sep26 240807 96.65 96.65 96.53 96.53 -0.11 628 6,732 +56  
Dec26 240807 96.66 96.66 96.53 96.53 -0.12 168 2,148 -1  
Total Volume and Open Interest 438,094 1,272,517 +31,269  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240807 95.97 96.04 95.90 95.92 -0.06 311,918 1,092,830 -12,592  
Dec24 240807 95.92 95.92 95.92 95.92 -0.06        
Total Volume and Open Interest 311,918 1,092,830 -12,592  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240807 96.38 96.47 96.32 96.35 -0.05 441,207 905,888 -14,816  
Dec24 240807 96.35 96.35 96.35 96.35 -0.05        
Total Volume and Open Interest 441,207 905,888 -14,816  
Gold(CMX) Weekly Monthly
Aug24 240807 2392.2 2401.0 2383.2 2390.5 +1.4 163 3,906 -25 Hover/Click
Oct24 240807 2408.5 2425.1 2397.0 2410.3 +1.0 8,782 51,435 -867 Hover/Click
Dec24 240807 2432.6 2447.3 2418.8 2432.4 +0.8 186,107 379,809 -6,340 Hover/Click
Feb25 240807 2453.4 2468.0 2440.2 2453.5 +0.9 2,473 21,042 -323 Hover/Click
Apr25 240807 2467.8 2484.0 2458.2 2471.4 +1.0 981 10,209 +193 Hover/Click
Jun25 240807 2484.8 2501.9 2475.1 2488.6 +1.4 569 5,770 +177 Hover/Click
Aug25 240807 2490.0 2517.0 2490.0 2504.2 +1.2 109 330 -41 Hover/Click
Oct25 240807 2519.7 2519.7 2519.7 2519.7 +1.4 3 39 +1 Hover/Click
Dec25 240807 2537.1 2541.3 2534.0 2534.0 +1.5 22 2,644 +1 Hover/Click
Feb26 240807 2550.3 2550.3 2550.3 2550.3 +1.5 2 10 +0 Hover/Click
Apr26 240807 2565.3 2565.3 2565.3 2565.3 +1.4 2 21 +0 Hover/Click
Jun26 240807 2579.3 2579.3 2579.3 2579.3 +1.4 1 71 -1 Hover/Click
Total Volume and Open Interest 199,716 480,645 -7,204  
Silver(CMX) Weekly Monthly
Sep24 240807 2708.5 2736.5 2666.5 2694.4 -27.2 64,116 93,889 -3,436 Hover/Click
Dec24 240807 2741.0 2774.5 2705.5 2733.1 -27.2 5,564 46,487 +978 Hover/Click
Mar25 240807 2775.0 2808.5 2749.5 2769.4 -26.3 703 5,641 +63 Hover/Click
May25 240807 2809.0 2822.5 2770.5 2791.5 -24.7 144 828 +8 Hover/Click
Jul25 240807 2819.0 2819.0 2814.1 2814.1 -23.3 13 98 -4 Hover/Click
Sep25 240807 2837.4 2837.4 2837.4 2837.4 -21.6 3 95 -2 Hover/Click
Dec25 240807 2869.8 2869.8 2869.8 2869.8 -19.7 2 26 +1 Hover/Click
Total Volume and Open Interest 70,746 147,537 -2,299  
Platinum(NYMEX) Weekly Monthly
Oct24 240807 920.2 938.9 915.3 929.7 +9.5 29,840 71,161 -803 Hover/Click
Jan25 240807 929.6 948.6 926.2 939.8 +8.8 1,956 8,839 +198 Hover/Click
Apr25 240807 939.0 956.9 937.2 949.1 +8.9 212 816 +1 Hover/Click
Jul25 240807 957.5 967.7 949.9 958.7 +9.3 162 151 +30 Hover/Click
Total Volume and Open Interest 32,254 81,153 -558  
Palladium(NYMEX) Weekly Monthly
Sep24 240807 853.50 892.50 848.00 886.30 +25.90 6,225 25,795 +38 Hover/Click
Dec24 240807 856.50 897.50 854.00 891.70 +25.40 880 5,009 +281 Hover/Click
Mar25 240807 881.00 898.30 881.00 898.30 +25.40 0 60 +0 Hover/Click
Total Volume and Open Interest 7,107 30,871 +319  
Copper(CMX) Weekly Monthly
Sep24 240807 400.80 401.60 392.10 395.20 -7.50 58,437 107,218 -2,715 Hover/Click
Dec24 240807 404.70 405.70 396.45 399.35 -7.05 19,343 89,138 +188 Hover/Click
Mar25 240807 407.60 409.80 401.05 403.80 -6.70 4,134 26,904 -190 Hover/Click
May25 240807 409.75 411.70 403.90 406.40 -6.40 1,654 8,776 +419 Hover/Click
Jul25 240807 409.45 409.95 407.25 408.55 -6.15 880 3,368 +556 Hover/Click
Total Volume and Open Interest 85,731 249,019 -1,881  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep24 240807 39025 39619 38753 38905 -238 176,254 83,400 -3,796 Hover/Click
Dec24 240807 39491 39955 39119 39257 -235 329 1,032 +11 Hover/Click
Mar25 240807 39808 40225 39738 39738 -268 0 5 +0 Hover/Click
Jun25 240807 40134 40420 40110 40134 -240 0 3 +0 Hover/Click
Total Volume and Open Interest 176,583 84,440 -3,785  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep24 240807 39050 39617 38752 38905 -238 206,001 26,175 +259 Hover/Click
Dec24 240807 39368 39965 39119 39257 -235 854 966 +60 Hover/Click
Mar25 240807 40014 40225 39738 39738 -268 2 4 -1 Hover/Click
Jun25 240807 40134 40419 40105 40134 -240 0 5 +0 Hover/Click
Total Volume and Open Interest 206,857 27,150 +318  
S & P 500 E-Mini(CME) Weekly Monthly
Sep24 240807 5241.50 5359.25 5196.75 5227.50 -38.75 2,172,067 1,993,269 -35,375 Hover/Click
Dec24 240807 5299.25 5413.50 5250.00 5280.75 -39.00 6,334 29,553 +2,179 Hover/Click
Mar25 240807 5359.75 5461.25 5299.50 5327.75 -39.50 930 1,948 +538 Hover/Click
Jun25 240807 5368.00 5476.50 5368.00 5368.00 -39.25 0 136 +0 Hover/Click
Total Volume and Open Interest 2,179,331 2,025,834 -32,658  
e-Micro S&P 500(CME) Weekly Monthly
Sep24 240807 5242.50 5359.25 5197.00 5227.50 -38.75 1,459,755 111,341 -14,985 Hover/Click
Dec24 240807 5297.25 5414.25 5250.50 5280.75 -39.00 3,668 3,978 +147 Hover/Click
Mar25 240807 5355.75 5464.25 5299.25 5327.75 -39.50 186 252 -6 Hover/Click
Jun25 240807 5368.00 5481.25 5368.00 5368.00 -39.25 0 20 +0 Hover/Click
Total Volume and Open Interest 1,463,609 115,595 -14,844  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep24 240807 18033.00 18558.50 17836.25 17966.50 -212.50 697,089 244,412 -7,785 Hover/Click
Dec24 240807 18272.50 18771.25 18049.50 18174.50 -216.50 2,131 4,836 +154 Hover/Click
Mar25 240807 18510.00 18960.50 18355.25 18385.00 -216.25 13 108 -1 Hover/Click
Total Volume and Open Interest 699,233 249,366 -7,632  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep24 240807 18040.25 18558.50 17834.25 17966.50 -212.50 2,073,838 78,423 -2,891 Hover/Click
Dec24 240807 18262.00 18770.75 18040.00 18174.50 -216.50 7,123 5,176 +53 Hover/Click
Mar25 240807 18463.00 18951.25 18302.00 18385.00 -216.25 151 356 -65 Hover/Click
Total Volume and Open Interest 2,081,114 83,983 -2,902  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep24 240807 2898.50 2959.80 2874.00 2886.80 -22.20 17,597 34,746 -435 Hover/Click
Dec24 240807 2912.40 2983.00 2906.40 2912.40 -22.50       Hover/Click
Mar25 240807 2926.40 2926.40 2926.40 2926.40 -25.50       Hover/Click
Total Volume and Open Interest 17,597 34,746 -435  
Volatility Index(CBOE)
Aug24 240807 24.50 25.75 21.30 25.08 -0.69 203,576 145,439 -19,338  
Sep24 240807 23.65 24.32 20.85 23.58 -1.29 165,968 157,519 -16,206  
Oct24 240807 24.20 24.96 21.92 24.07 -1.20 50,141 60,490 +2,758  
Nov24 240807 21.85 22.59 20.05 21.67 -0.56 36,161 42,304 -617  
Total Volume and Open Interest 487,328 453,022 -35,149  
S & P 600(CME)
Sep24 240807 1331.40 1352.20 1313.80 1314.40 -15.00 2 574 +1  
Dec24 240807 1329.10 1329.10 1329.10 1329.10 -15.20        
Total Volume and Open Interest 2 574 +1  
Russell 2000 Mini(CME) Weekly Monthly
Sep24 240807 2060.80 2113.10 2035.40 2045.80 -26.80 285,298 426,762 -34,976 Hover/Click
Dec24 240807 2086.00 2132.00 2055.40 2064.70 -27.60 856 1,428 +217 Hover/Click
Mar25 240807 2082.90 2082.90 2082.90 2082.90 -35.20 0 1 +0 Hover/Click
Total Volume and Open Interest 286,154 428,191 -34,759  
e-Micro Russell 2000(CME) Weekly Monthly
Sep24 240807 2062.90 2113.20 2035.30 2045.80 -26.80 163,096 19,715 -7 Hover/Click
Dec24 240807 2080.00 2132.10 2054.10 2064.70 -27.60 597 965 -11 Hover/Click
Mar25 240807 2082.90 2082.90 2082.90 2082.90 -35.20 0 8 +0 Hover/Click
Total Volume and Open Interest 163,693 20,693 -18  
Nikkei 225(CME)
Sep24 240807 33430 35945 33370 34495 +775 26,113 13,229 -138  
Dec24 240807 34255 35880 33590 34485 +685 20 32 -6  
Total Volume and Open Interest 26,133 13,261 -144  
Nikkei 225(SGX) Weekly Monthly
Sep24 240807 33790 35850 32825 34850 +770 103,013 97,332 -2,204  
Dec24 240807 34505 35500 34505 34610 +775 83 4,671 +7  
Mar25 240807 34565 34565 34565 34565 +775 0 604 +0  
Total Volume and Open Interest 103,393 107,247 -2,018  
Nikkei 225 Mini(JPX)
Sep24 240807 33950 35850 32820 35070 +830 2,103,401 481,648 -4,987  
Dec24 240807 33775 35620 32605 34880 +1060 60,598 21,778 -1,596  
Mar25 240807 33625 35590 32620 34830 +840 1,983 4,011 -463  
Total Volume and Open Interest 2,278,776 669,211 +29,461  
Nikkei 225(JPX)
Sep24 240807 33950 35850 32830 35070 +830 148,996 217,623 +1,393  
Dec24 240807 33800 35600 32650 34880 +1060 982 42,517 -375  
Mar25 240807 33740 35620 32830 34830 +840 85 6,530 -29  
Total Volume and Open Interest 150,152 296,289 +1,473  
Nikkei 225(CME) Yen
Sep24 240807 33300 35840 33225 34370 +765 63,599 56,863 +693  
Dec24 240807 33805 35585 33015 34150 +770 80 80 -3  
Mar25 240807 34420 34420 34420 34420 +345        
Total Volume and Open Interest 63,679 56,948 +690  
Nikkei 225(CME) e-Mini Yen
Sep24 240807 34370 34370 34370 34370 +765        
Dec24 240807 34150 34150 34150 34150 +770        
Mar25 240807 34420 34420 34420 34420 +345 0 1 +0  
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Aug24 240807 7197.0 7297.0 7149.5 7274.0 +135.0 85,272 191,218 +7,065  
Sep24 240807 7216.0 7315.5 7178.5 7301.0 +136.5 210 4,678 +633  
Oct24 240807 7190.5 7310.5 7190.5 7310.5 +135.0 0 10 +2  
Dec24 240807 7332.0 7344.0 7332.0 7344.0 +135.0 1 25 +0  
Mar25 240807 7396.0 7396.0 7396.0 7396.0 +141.0        
Jun25 240807 7268.0 7268.0 7268.0 7268.0 +139.0        
Total Volume and Open Interest 85,483 195,931 +7,700  
Hang Seng Index(HKFE) Weekly Monthly
Aug24 240807 16610 17003 16500 16893 +281 116,938 115,148 -630  
Sep24 240807 16550 16940 16469 16838 +281 1,144 27,542 -36  
Oct24 240807 16884 16884 16884 16884 +281 3 14 +3  
Total Volume and Open Interest 118,939 151,815 -691  
DAX(EUREX) Weekly Monthly
Sep24 240807 17390.0 17752.0 17369.0 17693.0 +285.0 51,514 60,666 -8,057  
Dec24 240807 17872.0 17898.0 17672.0 17854.0 +288.0 73 217 -12  
Mar25 240807 18015.0 18015.0 18015.0 18015.0 +293.0        
Total Volume and Open Interest 51,587 60,883 -8,069  
Mini-DAX(EUREX)
Sep24 240807 17408.0 17751.0 17374.0 17693.0 +285.0 49,871 9,648 -1,226  
Dec24 240807 17742.0 17903.0 17639.0 17854.0 +288.0 19 54 -2  
Mar25 240807 18015.0 18015.0 18015.0 18015.0 +293.0        
Total Volume and Open Interest 49,890 9,702 -1,228  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep24 240807 4590 4706 4582 4689 +101 1,086,430 2,559,083 -159,834  
Dec24 240807 4650 4720 4644 4714 +103 10,137 55,605 +10,044  
Mar25 240807 4685 4741 4685 4741 +103 0 6,003 +0  
Total Volume and Open Interest 1,096,567 2,621,568 -149,790  
Swiss Market Index(EUREX) Weekly Monthly
Sep24 240807 11595 11878 11542 11857 +328 49,833 183,884 -8,748  
Dec24 240807 11625 11890 11625 11889 +326 17 1,501 +6  
Mar25 240807 11870 11870 11870 11870 +325 0 8 +0  
Total Volume and Open Interest 49,850 185,393 -8,742  
FT-SE 100(EURONEXT) Weekly Monthly
Sep24 240807 8036.00 8171.00 8029.50 8158.50 +145.00 132,970 464,157 -8,907  
Dec24 240807 8140.00 8215.00 8106.00 8209.00 +145.50 57 468 +4  
Mar25 240807 8238.00 8238.00 8238.00 8238.00 +145.50        
Total Volume and Open Interest 133,027 464,625 -8,903  
SPI 200(SFE) Weekly Monthly
Sep24 240807 7620.0 7686.0 7551.0 7631.0 -3.0 84,562 279,364 -4,509  
Dec24 240807 7685.0 7685.0 7685.0 7685.0 -3.0 0 48 +0  
Mar25 240807 7673.0 7673.0 7673.0 7673.0 -3.0        
Total Volume and Open Interest 84,575 280,623 -4,506  
FTSE MIB(ISE)
Sep24 240807 31590.00 32065.00 31355.00 31978.00 +722.00 30,338 95,999 -495  
Dec24 240807 31400.00 31900.00 31260.00 31865.00 +722.00 10 172 +19  
Mar25 240807 32008.00 32008.00 32008.00 32008.00 +722.00        
Total Volume and Open Interest 30,348 96,171 -476  
KOSPI 200(KFE)
Sep24 240807 335.10 353.75 334.30 350.50 +10.50 613,037 276,116 -17,287  
Dec24 240807 339.15 355.00 335.90 352.10 +10.20 1,453 22,607 -307  
Mar25 240807 340.05 353.55 340.05 351.50 +5.20 10 2,182 +8  
Total Volume and Open Interest 614,500 305,931 -17,567  
GSCI(CME) Weekly Monthly
Aug24 240807 536.90 539.90 536.90 536.90 +5.70 11 570 -2  
Sep24 240807 533.75 536.95 533.75 533.75 +4.45        
Oct24 240807 536.25 536.25 536.25 536.25 +9.45        
Total Volume and Open Interest 11 570 -2  
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?