Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu August 08, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug24 240808 1023.25 1023.25 1009.75 1009.75 -10.50 195 143 -61 Hover/Click
Sep24 240808 1004.75 1011.50 991.50 993.50 -11.75 15,475 63,421 -919 Hover/Click
Nov24 240808 1018.00 1025.75 1007.00 1008.25 -10.50 102,452 413,620 -983 Hover/Click
Jan25 240808 1034.00 1041.25 1024.00 1025.00 -9.75 20,338 83,580 +2,251 Hover/Click
Mar25 240808 1048.50 1054.75 1038.75 1040.00 -8.75 12,369 125,008 +1,135 Hover/Click
May25 240808 1061.75 1066.50 1052.50 1053.75 -7.00 5,071 47,949 +434 Hover/Click
Jul25 240808 1068.50 1074.25 1061.50 1063.00 -5.75 4,022 35,780 +733 Hover/Click
Aug25 240808 1070.00 1072.25 1060.00 1061.25 -5.50 400 1,904 +65 Hover/Click
Sep25 240808 1057.50 1059.50 1048.75 1049.50 -5.00 46 1,513 -3 Hover/Click
Nov25 240808 1054.50 1060.75 1050.50 1051.50 -4.25 351 15,418 +44 Hover/Click
Jan26 240808 1070.00 1071.25 1062.00 1062.75 -4.50 11 408 +1 Hover/Click
Mar26 240808 1065.50 1072.00 1065.25 1065.50 -4.25 1 58 -1 Hover/Click
May26 240808 1070.25 1075.00 1070.25 1070.25 -4.25 0 141 +0 Hover/Click
Jul26 240808 1076.75 1082.75 1076.75 1076.75 -4.25 1 221 +0 Hover/Click
Total Volume and Open Interest 160,734 789,528 +2,696  
Soybean Meal(CBOT) Weekly Monthly
Aug24 240808 342.20 342.30 334.90 335.30 -5.50 367 412 -324 Hover/Click
Sep24 240808 323.70 327.40 318.90 319.50 -4.10 38,086 82,941 -2,247 Hover/Click
Oct24 240808 316.00 319.80 312.50 313.40 -2.40 22,285 50,674 +627 Hover/Click
Dec24 240808 318.40 322.30 315.00 316.10 -2.20 68,216 237,253 -3,146 Hover/Click
Jan25 240808 320.30 323.20 316.30 317.30 -2.20 14,309 49,754 -21 Hover/Click
Mar25 240808 322.30 324.90 318.50 319.50 -2.00 11,974 39,615 +950 Hover/Click
May25 240808 324.30 326.60 320.70 321.70 -1.80 4,670 20,773 +267 Hover/Click
Jul25 240808 326.30 329.30 323.60 324.50 -1.80 2,875 18,277 +144 Hover/Click
Aug25 240808 327.10 329.70 324.50 325.10 -1.80 556 4,402 +98 Hover/Click
Sep25 240808 327.10 329.60 324.70 325.10 -2.00 410 3,361 +126 Hover/Click
Total Volume and Open Interest 164,440 514,250 -3,379  
Soybean Oil(CBOT) Weekly Monthly
Aug24 240808 42.10 42.50 42.00 42.36 +0.11 160 302 -167 Hover/Click
Sep24 240808 42.07 42.48 41.60 42.17 +0.10 33,860 78,314 -2,526 Hover/Click
Oct24 240808 41.37 41.74 40.91 41.42 +0.04 25,322 68,148 +1,556 Hover/Click
Dec24 240808 40.85 41.20 40.39 40.86 -0.02 81,603 241,391 +2,382 Hover/Click
Jan25 240808 40.79 41.12 40.36 40.78 -0.04 18,624 69,586 -928 Hover/Click
Mar25 240808 40.90 41.17 40.43 40.86 -0.01 11,414 42,152 -1,212 Hover/Click
May25 240808 41.01 41.35 40.60 41.04 +0.03 5,067 21,544 +282 Hover/Click
Jul25 240808 41.11 41.48 40.70 41.15 +0.07 3,579 15,239 +373 Hover/Click
Aug25 240808 40.98 41.43 40.67 41.11 +0.10 411 2,343 -43 Hover/Click
Sep25 240808 40.86 41.39 40.56 41.01 +0.12 163 3,028 -2 Hover/Click
Total Volume and Open Interest 180,569 550,515 -272  
Canola(WCE) Weekly Monthly
Nov24 240808 595.4 606.9 591.1 597.0 +2.4 28,946 216,768 +5,108 Hover/Click
Jan25 240808 603.4 615.2 600.1 605.6 +2.2 7,814 55,702 +938 Hover/Click
Mar25 240808 608.0 621.7 607.1 612.9 +2.4 2,967 18,671 +155 Hover/Click
May25 240808 616.2 625.5 616.2 617.8 +3.3 1,012 7,994 +25 Hover/Click
Jul25 240808 619.4 627.1 619.4 620.8 +3.9 481 4,036 +146 Hover/Click
Nov25 240808 590.0 590.0 589.1 589.1 -2.6 10 1,015 +2 Hover/Click
Total Volume and Open Interest 41,231 304,194 +6,374  
Corn(CBOT) Weekly Monthly
Sep24 240808 383.00 386.50 378.50 379.25 -4.00 199,142 481,320 -28,970 Hover/Click
Dec24 240808 401.00 403.75 396.25 397.00 -3.75 207,130 694,427 +8,561 Hover/Click
Mar25 240808 418.00 420.75 414.00 414.50 -3.50 54,407 170,031 +6,719 Hover/Click
May25 240808 429.00 431.75 425.25 426.00 -3.25 9,684 47,981 +533 Hover/Click
Jul25 240808 436.25 439.25 433.25 434.25 -2.50 12,588 77,467 +406 Hover/Click
Sep25 240808 439.25 442.00 436.25 437.25 -2.25 7,500 29,185 +1,692 Hover/Click
Dec25 240808 445.75 449.00 443.25 444.00 -2.25 4,841 61,220 +899 Hover/Click
Mar26 240808 458.25 459.50 454.75 455.25 -2.25 125 2,413 -18 Hover/Click
May26 240808 462.25 465.75 461.50 461.75 -2.50 6 358 +2 Hover/Click
Jul26 240808 468.25 470.25 465.50 466.00 -2.25 48 600 +5 Hover/Click
Total Volume and Open Interest 495,613 1,568,196 -10,108  
Wheat(CBOT) Weekly Monthly
Sep24 240808 537.75 544.50 532.50 537.50 -0.75 79,911 186,338 -10,478 Hover/Click
Dec24 240808 562.00 568.25 557.00 561.50 -0.50 61,838 141,910 -791 Hover/Click
Mar25 240808 583.50 587.75 576.75 580.50 -1.75 16,964 56,652 +1,465 Hover/Click
May25 240808 595.50 599.75 589.25 593.00 -1.75 5,526 11,320 +998 Hover/Click
Jul25 240808 600.50 605.25 595.25 599.00 -1.50 2,801 20,939 +400 Hover/Click
Sep25 240808 611.75 616.00 606.00 609.75 -1.25 227 2,216 -9 Hover/Click
Total Volume and Open Interest 167,399 423,149 -8,398  
Wheat(KCBT) Weekly Monthly
Sep24 240808 555.00 561.75 548.25 551.50 -4.00 44,489 115,329 -11,508 Hover/Click
Dec24 240808 572.25 578.50 565.25 568.75 -3.50 36,897 96,807 +7,211 Hover/Click
Mar25 240808 586.75 592.75 579.25 582.25 -4.75 8,230 33,896 +1,282 Hover/Click
May25 240808 596.25 601.75 588.25 590.50 -5.50 3,174 7,798 +361 Hover/Click
Jul25 240808 597.75 605.25 592.25 594.50 -5.50 1,225 8,036 +461 Hover/Click
Sep25 240808 609.75 614.25 602.00 604.25 -5.25 88 628 +20 Hover/Click
Dec25 240808 622.75 624.25 614.75 618.50 -3.75 23 299 +7 Hover/Click
Total Volume and Open Interest 94,126 262,840 -2,166  
Wheat(MGE) Weekly Monthly
Sep24 240808 583.50 591.25 582.25 585.25 -0.50 5,716 37,530 -1,197 Hover/Click
Dec24 240808 605.25 612.25 602.00 605.25 -1.50 4,481 21,882 +61 Hover/Click
Mar25 240808 624.00 629.75 619.75 622.50 -2.00 771 8,944 +251 Hover/Click
May25 240808 637.50 638.75 630.75 633.25 -2.25 143 3,905 +56 Hover/Click
Jul25 240808 643.25 643.75 642.50 642.75 -2.25 68 522 +17 Hover/Click
Sep25 240808 642.50 653.25 642.50 653.25 +5.75 45 429 +10 Hover/Click
Total Volume and Open Interest 11,250 73,412 -787  
Oats(CBOT) Weekly Monthly
Sep24 240808 329.50 336.00 326.75 329.75 +1.00 122 528 -29 Hover/Click
Dec24 240808 317.00 323.00 312.50 316.50 +1.50 165 4,169 -6 Hover/Click
Mar25 240808 324.75 324.75 317.75 317.75 +1.00 3 207 +2 Hover/Click
May25 240808 320.00 320.00 320.00 320.00 +1.00 0 7 +0 Hover/Click
Total Volume and Open Interest 290 4,933 -33  
Rough Rice(CBOT) Weekly Monthly
Sep24 240808 15.10 15.18 14.90 14.99 -0.16 537 6,860 -237 Hover/Click
Nov24 240808 15.38 15.39 15.11 15.23 -0.16 236 1,863 +197 Hover/Click
Jan25 240808 15.31 15.42 15.31 15.42 -0.14 3 174 +0 Hover/Click
Mar25 240808 15.69 15.69 15.69 15.69 -0.11 0 139 +0 Hover/Click
Total Volume and Open Interest 776 9,037 -40  
Live Cattle(CME) Weekly Monthly
Aug24 240808 182.435 182.600 181.500 182.050 -0.235 2,767 7,822 -934 Hover/Click
Oct24 240808 179.700 179.700 177.500 178.035 -1.250 27,801 127,075 -2,918 Hover/Click
Dec24 240808 178.630 178.630 176.300 176.735 -1.395 18,085 66,686 -70 Hover/Click
Feb25 240808 179.130 179.185 177.235 177.630 -1.250 10,998 44,557 +1,555 Hover/Click
Apr25 240808 180.300 180.330 178.330 178.685 -1.300 5,836 25,759 +950 Hover/Click
Jun25 240808 174.735 174.950 173.080 173.380 -1.420 2,813 10,924 +866 Hover/Click
Total Volume and Open Interest 68,992 288,671 -428  
Feeder Cattle(CME) Weekly Monthly
Aug24 240808 243.600 243.600 241.400 242.380 -0.250 2,639 7,391 -388 Hover/Click
Sep24 240808 240.000 240.035 236.750 237.435 -1.465 10,602 15,394 -792 Hover/Click
Oct24 240808 239.130 239.130 235.450 236.000 -2.130 7,637 13,630 +1,134 Hover/Click
Nov24 240808 238.000 238.000 234.550 234.985 -2.200 2,928 6,413 +297 Hover/Click
Jan25 240808 234.435 235.350 231.950 232.350 -2.280 1,779 4,876 +214 Hover/Click
Mar25 240808 235.150 235.830 232.350 232.700 -2.380 862 2,665 +142 Hover/Click
Apr25 240808 237.900 238.380 234.880 235.235 -2.395 335 896 -16 Hover/Click
Total Volume and Open Interest 26,923 52,067 +574  
Lean Hogs(CME) Weekly Monthly
Aug24 240808 90.000 90.400 89.750 90.030 -0.570 7,370 18,455 -679 Hover/Click
Oct24 240808 73.500 73.880 72.350 73.630 -0.950 25,824 107,657 -434 Hover/Click
Dec24 240808 66.250 66.550 64.780 65.880 -1.200 11,341 59,247 -124 Hover/Click
Feb25 240808 70.450 70.550 68.780 69.700 -1.550 6,411 25,529 +549 Hover/Click
Apr25 240808 75.550 75.880 74.000 74.700 -1.580 1,798 18,528 -19 Hover/Click
May25 240808 81.180 81.180 79.750 80.500 -1.230 72 602 +3  
Jun25 240808 88.800 88.800 86.900 87.500 -1.280 786 6,326 +61 Hover/Click
Jul25 240808 89.950 89.980 88.030 88.630 -1.320 362 2,243 +158 Hover/Click
Total Volume and Open Interest 54,115 240,097 -462  
Class III Milk(CME) Weekly Monthly
Aug24 240808 20.39 20.45 20.32 20.41 -0.04 246 3,082 -30 Hover/Click
Sep24 240808 20.80 20.87 20.44 20.58 -0.22 856 4,413 -121 Hover/Click
Oct24 240808 21.05 21.18 20.85 21.08 -0.08 408 3,401 -1 Hover/Click
Nov24 240808 20.69 20.73 20.52 20.69 unch 146 2,008 +28 Hover/Click
Dec24 240808 19.74 19.80 19.68 19.79 -0.10 18 1,520 +8 Hover/Click
Jan25 240808 19.00 19.00 18.99 19.00 -0.05 19 859 +10 Hover/Click
Feb25 240808 18.75 18.75 18.75 18.75 unch 3 864 +1 Hover/Click
Mar25 240808 18.60 18.60 18.60 18.60 unch 2 692 +0 Hover/Click
Apr25 240808 18.39 18.39 18.39 18.39 unch 10 478 +0 Hover/Click
May25 240808 18.20 18.20 18.20 18.20 unch 0 437 +0 Hover/Click
Jun25 240808 18.49 18.49 18.49 18.49 unch 19 375 -1 Hover/Click
Jul25 240808 18.55 18.55 18.55 18.55 unch 0 280 +0 Hover/Click
Aug25 240808 18.39 18.39 18.39 18.39 unch 4 260 -3 Hover/Click
Total Volume and Open Interest 1,732 19,346 -109  
Cocoa(ICE) Weekly Monthly
Sep24 240808 8651 8792 8050 8178 -408 14,297 23,468 -6,106 Hover/Click
Dec24 240808 7018 7084 6594 6714 -304 18,661 57,058 +2,537 Hover/Click
Mar25 240808 6227 6263 5883 5993 -218 8,333 30,692 +1,238 Hover/Click
May25 240808 5974 6034 5696 5793 -184 3,380 10,097 +598 Hover/Click
Jul25 240808 5796 5851 5569 5657 -157 1,643 8,161 +94 Hover/Click
Sep25 240808 5707 5707 5468 5532 -145 420 3,062 +18 Hover/Click
Dec25 240808 5553 5553 5349 5393 -140 178 3,055 +47 Hover/Click
Total Volume and Open Interest 46,930 135,690 -1,571  
Coffee "C"(ICE) Weekly Monthly
Sep24 240808 245.25 251.75 243.10 245.30 -1.00 40,125 78,863 -9,473 Hover/Click
Dec24 240808 240.80 245.50 238.20 239.35 -2.65 36,528 84,737 +3,144 Hover/Click
Mar25 240808 237.05 241.95 234.35 235.30 -3.40 12,191 43,163 -432 Hover/Click
May25 240808 234.55 239.05 231.55 232.40 -3.60 3,912 10,141 +410 Hover/Click
Jul25 240808 231.75 236.45 228.75 229.55 -3.85 2,436 6,030 -312 Hover/Click
Sep25 240808 229.30 233.65 226.15 226.65 -4.10 587 4,688 -94 Hover/Click
Total Volume and Open Interest 96,167 236,360 -6,674  
Orange Juice(ICE) Weekly Monthly
Sep24 240808 438.05 447.35 438.05 442.50 +0.10 1,266 5,594 -95 Hover/Click
Nov24 240808 434.05 440.00 432.95 435.50 -0.70 502 2,815 +87 Hover/Click
Jan25 240808 431.50 432.05 428.00 429.50 -1.30 91 710 +20 Hover/Click
Mar25 240808 423.35 423.35 423.35 423.35 -1.70 3 68 +2 Hover/Click
May25 240808 413.70 413.70 413.70 413.70 -1.60 0 1 +0 Hover/Click
Jul25 240808 404.30 404.30 404.30 404.30 -1.45       Hover/Click
Total Volume and Open Interest 1,862 9,189 +14  
Sugar #11(ICE) Weekly Monthly
Oct24 240808 18.08 18.85 17.95 18.57 +0.43 37,380 336,310 +1,584 Hover/Click
Mar25 240808 18.43 19.09 18.27 18.84 +0.38 14,590 205,216 +423 Hover/Click
May25 240808 17.72 18.33 17.57 18.13 +0.38 8,590 89,095 -138 Hover/Click
Jul25 240808 17.33 17.87 17.21 17.70 +0.36 4,306 71,143 +1,428 Hover/Click
Oct25 240808 17.30 17.80 17.20 17.68 +0.35 1,933 43,741 -41 Hover/Click
Mar26 240808 17.56 18.04 17.50 17.93 +0.32 1,102 22,517 +19 Hover/Click
May26 240808 17.12 17.58 17.08 17.47 +0.31 559 10,746 +73 Hover/Click
Jul26 240808 16.91 17.37 16.89 17.25 +0.29 537 10,610 -49 Hover/Click
Oct26 240808 17.00 17.46 17.00 17.33 +0.26 341 10,108 +74 Hover/Click
Total Volume and Open Interest 69,547 806,724 +3,409  
London Cocoa(LCE) Weekly Monthly
Sep24 240808 6698 6796 6295 6347 -246 4,742 56,508 -247 Hover/Click
Dec24 240808 5553 5685 5205 5264 -239 8,599 54,011 +141 Hover/Click
Mar25 240808 4860 4949 4595 4660 -157 8,122 54,840 +604 Hover/Click
May25 240808 4650 4713 4418 4478 -119 2,498 21,855 +163 Hover/Click
Jul25 240808 4535 4560 4295 4351 -101 1,602 14,290 -119 Hover/Click
Sep25 240808 4362 4422 4192 4241 -90 578 8,769 +2 Hover/Click
Dec25 240808 4285 4285 4080 4124 -79 171 12,060 +46 Hover/Click
Total Volume and Open Interest 26,314 222,742 +590  
London Sugar(LCE) Weekly Monthly
Oct24 240808 512.90 532.60 510.10 526.60 +12.10 7,038 46,135 -414 Hover/Click
Dec24 240808 505.20 522.20 503.20 517.70 +10.30 3,650 25,419 +1,036 Hover/Click
Mar25 240808 502.80 518.90 500.90 514.80 +10.20 1,073 22,021 +264 Hover/Click
May25 240808 501.80 515.70 498.60 511.70 +9.70 348 7,176 +119 Hover/Click
Aug25 240808 499.40 512.00 496.80 508.40 +8.90 142 3,988 +45 Hover/Click
Total Volume and Open Interest 12,440 110,206 +1,113  
Cotton(ICE) Weekly Monthly
Oct24 240808 66.07 66.10 65.30 65.79 -0.68 30 370 -2 Hover/Click
Dec24 240808 67.70 67.73 66.55 67.24 -0.49 16,403 156,647 -642 Hover/Click
Mar25 240808 69.25 69.29 68.15 68.73 -0.52 5,701 39,187 +217 Hover/Click
May25 240808 70.47 70.47 69.45 69.99 -0.48 1,974 12,179 +272 Hover/Click
Jul25 240808 71.31 71.36 70.47 70.91 -0.39 850 7,150 -25 Hover/Click
Oct25 240808 70.42 70.42 70.42 70.42 -0.40 1 119 -1 Hover/Click
Total Volume and Open Interest 25,370 226,657 -132  
Crude Oil(NYM) Weekly Monthly
Sep24 240808 75.47 76.52 74.60 76.19 +0.96 427,995 259,796 -27,936 Hover/Click
Oct24 240808 74.37 75.27 73.53 75.04 +0.87 215,897 268,489 +6,004 Hover/Click
Nov24 240808 73.59 74.44 72.76 74.26 +0.88 122,956 154,588 -4,203 Hover/Click
Dec24 240808 72.96 73.77 72.16 73.64 +0.89 145,775 235,453 -6,573 Hover/Click
Jan25 240808 72.41 73.23 71.69 73.13 +0.90 39,407 90,224 +1,548 Hover/Click
Feb25 240808 72.00 72.77 71.28 72.70 +0.89 16,075 48,947 +684 Hover/Click
Mar25 240808 71.63 72.36 70.92 72.31 +0.87 30,959 60,328 -767 Hover/Click
Apr25 240808 71.05 71.98 70.67 71.98 +0.86 6,238 33,746 +204 Hover/Click
May25 240808 70.72 71.73 70.36 71.66 +0.85 5,854 31,941 -119 Hover/Click
Jun25 240808 70.67 71.43 70.05 71.36 +0.84 34,042 129,368 +1,717 Hover/Click
Jul25 240808 69.89 71.04 69.86 71.04 +0.83 1,562 33,363 +31 Hover/Click
Aug25 240808 69.79 70.80 69.79 70.75 +0.84 667 23,427 +6 Hover/Click
Sep25 240808 70.47 70.52 69.48 70.47 +0.82 3,412 37,162 -24 Hover/Click
Oct25 240808 70.20 70.20 70.20 70.20 +0.82 118 16,772 +25 Hover/Click
Nov25 240808 69.95 69.95 69.95 69.95 +0.81 367 16,746 +189 Hover/Click
Dec25 240808 69.07 69.77 68.53 69.70 +0.79 38,632 132,358 -295 Hover/Click
Total Volume and Open Interest 1,112,296 1,798,494 -30,352  
e-miNY Crude Oil(NYM)
Sep24 240808 75.450 76.525 74.600 76.200 +0.975 7,886 2,418 -125  
Oct24 240808 74.325 75.250 73.550 75.050 +0.875 1,046 380 +34  
Nov24 240808 73.525 74.400 72.800 74.250 +0.875 187 160 -87  
Dec24 240808 72.950 73.750 72.175 73.650 +0.900 33 230 +5  
Jan25 240808 72.275 73.200 72.275 73.125 +0.875 5 20 +0  
Feb25 240808 72.200 72.700 72.200 72.700 +0.900 6 6 -2  
Mar25 240808 72.300 72.300 72.300 72.300 +0.850 0 4 +0  
Apr25 240808 71.975 71.975 71.975 71.975 +0.850 0 2 +0  
May25 240808 71.650 71.650 71.650 71.650 +0.850 0 36 +0  
Jun25 240808 71.350 71.350 71.350 71.350 +0.825 0 2 +0  
Total Volume and Open Interest 9,174 3,428 -182  
NY Harbor ULSD(NYM) Weekly Monthly
Sep24 240808 235.69 236.54 232.90 235.78 +0.22 55,752 115,430 -2,502 Hover/Click
Oct24 240808 237.09 238.31 234.69 237.76 +0.59 37,103 69,623 +1,641 Hover/Click
Nov24 240808 238.14 239.21 235.61 238.69 +0.83 21,446 38,913 -838 Hover/Click
Dec24 240808 237.75 239.25 235.70 238.77 +0.94 22,793 57,128 +443 Hover/Click
Jan25 240808 238.23 239.69 236.17 239.21 +0.96 11,139 28,702 +1,674 Hover/Click
Feb25 240808 237.69 239.32 235.77 238.86 +1.07 5,565 13,934 +548 Hover/Click
Mar25 240808 236.26 237.90 234.44 237.52 +1.13 5,106 24,262 +608 Hover/Click
Apr25 240808 234.36 235.98 232.65 235.65 +1.18 2,561 9,163 +23 Hover/Click
May25 240808 232.32 234.54 232.21 234.40 +1.20 1,038 3,965 +38 Hover/Click
Jun25 240808 231.87 233.85 230.61 233.53 +1.18 3,025 26,878 +73 Hover/Click
Jul25 240808 232.52 234.20 231.03 233.90 +1.22 337 2,807 +14 Hover/Click
Aug25 240808 232.25 234.63 231.59 234.45 +1.28 285 1,779 +0 Hover/Click
Sep25 240808 233.99 235.18 232.33 235.09 +1.35 250 2,404 +6 Hover/Click
Oct25 240808 234.71 235.75 234.71 235.61 +1.42 106 783 -5 Hover/Click
Total Volume and Open Interest 167,529 411,296 +1,882  
RBOB Gasoline(NYM) Weekly Monthly
Sep24 240808 236.50 241.03 234.58 239.92 +4.19 72,558 113,966 -7,366 Hover/Click
Oct24 240808 217.62 221.28 215.98 220.43 +3.23 59,749 88,719 +3,000 Hover/Click
Nov24 240808 210.97 214.11 209.28 213.52 +2.97 26,448 56,168 -1,204 Hover/Click
Dec24 240808 206.74 209.70 205.01 209.11 +2.77 17,175 41,050 -679 Hover/Click
Jan25 240808 205.21 207.71 203.35 207.20 +2.57 9,625 24,606 +590 Hover/Click
Feb25 240808 204.78 207.84 203.67 207.36 +2.48 2,809 6,918 +527 Hover/Click
Mar25 240808 206.24 209.15 205.88 208.64 +2.34 1,960 13,726 +26 Hover/Click
Apr25 240808 225.58 227.36 224.84 227.36 +2.30 1,271 7,608 +226 Hover/Click
May25 240808 225.19 226.97 224.49 226.97 +2.13 1,111 2,603 +293 Hover/Click
Jun25 240808 223.49 225.80 222.42 225.52 +1.95 1,545 6,728 +303 Hover/Click
Total Volume and Open Interest 194,485 367,600 -4,282  
e-miNY RBOB Gasoline(NYM)
Sep24 240808 239.92 239.92 239.92 239.92 +4.19 0 1 +0  
Oct24 240808 220.43 220.43 220.43 220.43 +3.23        
Nov24 240808 213.52 213.52 213.52 213.52 +2.97        
Dec24 240808 209.11 209.11 209.11 209.11 +2.77        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Sep24 240808 2.100 2.179 2.028 2.127 +0.015 226,781 318,224 -49,233 Hover/Click
Oct24 240808 2.228 2.321 2.161 2.270 +0.031 118,661 181,447 +4,596 Hover/Click
Nov24 240808 2.669 2.775 2.616 2.714 +0.046 94,018 153,240 +5,877 Hover/Click
Dec24 240808 3.221 3.335 3.184 3.282 +0.058 30,255 93,935 +675 Hover/Click
Jan25 240808 3.508 3.624 3.476 3.570 +0.059 33,426 146,001 +1,770 Hover/Click
Feb25 240808 3.346 3.460 3.324 3.405 +0.054 10,839 52,583 +318 Hover/Click
Mar25 240808 2.988 3.096 2.971 3.050 +0.059 17,761 121,988 -560 Hover/Click
Apr25 240808 2.837 2.947 2.830 2.901 +0.057 16,361 71,892 -892 Hover/Click
May25 240808 2.884 2.990 2.873 2.950 +0.067 9,078 43,764 +555 Hover/Click
Jun25 240808 3.030 3.133 3.021 3.098 +0.069 2,501 28,242 +73 Hover/Click
Jul25 240808 3.188 3.291 3.185 3.262 +0.071 3,532 22,528 -551 Hover/Click
Aug25 240808 3.226 3.327 3.217 3.299 +0.074 3,531 17,222 -29 Hover/Click
Sep25 240808 3.193 3.295 3.188 3.270 +0.074 2,615 14,539 +363 Hover/Click
Oct25 240808 3.248 3.358 3.244 3.330 +0.076 9,208 42,006 +465 Hover/Click
Nov25 240808 3.525 3.625 3.516 3.599 +0.070 2,433 14,635 +97 Hover/Click
Dec25 240808 3.931 4.027 3.919 4.000 +0.068 1,428 17,834 +177 Hover/Click
Total Volume and Open Interest 589,367 1,551,250 -36,068  
Brent Crude Oil(ICE) Weekly Monthly
Oct24 240808 78.55 79.37 77.63 79.16 +0.83 444,744 503,765 -42,390 Hover/Click
Nov24 240808 77.93 78.63 76.99 78.48 +0.81 301,446 384,756 +13,855 Hover/Click
Dec24 240808 77.41 78.07 76.50 77.95 +0.81 272,428 330,610 +14,594 Hover/Click
Jan25 240808 76.85 77.59 76.07 77.50 +0.80 72,335 133,543 -3,990 Hover/Click
Feb25 240808 76.46 77.19 75.71 77.12 +0.79 35,863 70,844 +776 Hover/Click
Mar25 240808 76.25 76.85 75.48 76.80 +0.79 47,857 98,603 +2,924 Hover/Click
Apr25 240808 75.86 76.55 75.20 76.50 +0.78 19,772 51,098 +4,707 Hover/Click
May25 240808 75.55 76.27 74.95 76.22 +0.78 11,834 56,811 -601 Hover/Click
Jun25 240808 75.40 76.00 74.66 75.94 +0.77 55,219 142,242 -240 Hover/Click
Jul25 240808 74.83 75.71 74.49 75.68 +0.77 6,058 34,053 +223 Hover/Click
Aug25 240808 74.71 75.43 74.24 75.42 +0.77 5,089 31,229 +354 Hover/Click
Sep25 240808 74.53 75.19 73.95 75.14 +0.76 11,401 43,430 +507 Hover/Click
Oct25 240808 74.88 74.88 74.88 74.88 +0.76 2,854 23,656 +500 Hover/Click
Nov25 240808 74.63 74.63 74.63 74.63 +0.75 2,624 19,760 +628 Hover/Click
Total Volume and Open Interest 1,357,210 2,338,704 -9,355  
Gas Oil(ICE) Weekly Monthly
Aug24 240808 722.75 725.00 713.75 721.75 -2.75 30,172 53,211 -8,856 Hover/Click
Sep24 240808 725.25 727.50 716.00 724.00 -3.00 90,478 222,793 +3,009 Hover/Click
Oct24 240808 727.00 729.50 718.50 726.50 -2.50 48,643 132,526 +7,893 Hover/Click
Nov24 240808 723.25 726.00 715.00 723.00 -2.00 25,371 90,792 +2,160 Hover/Click
Dec24 240808 718.25 721.25 710.25 718.25 -1.50 40,716 126,393 +2,256 Hover/Click
Jan25 240808 716.50 719.75 709.25 716.75 -1.50 12,254 50,457 +979 Hover/Click
Feb25 240808 714.75 718.25 708.00 715.50 -1.25 5,898 27,978 -274 Hover/Click
Mar25 240808 711.25 716.50 706.75 713.50 -0.75 8,391 51,057 -853 Hover/Click
Apr25 240808 709.25 713.50 705.00 710.75 -0.50 2,580 16,040 +96 Hover/Click
May25 240808 706.25 710.50 703.00 708.50 -0.25 761 13,072 +161 Hover/Click
Total Volume and Open Interest 283,291 926,863 +7,614  
WTI Crude Oil(ICE) Weekly Monthly
Sep24 240808 75.44 76.50 74.62 76.19 +0.96 58,483 72,252 -1,488 Hover/Click
Oct24 240808 74.41 75.25 73.54 75.04 +0.87 81,704 72,822 +480 Hover/Click
Nov24 240808 73.52 74.40 72.83 74.26 +0.88 66,994 46,010 +1,480 Hover/Click
Dec24 240808 72.91 73.74 72.23 73.64 +0.89 72,853 103,303 +1,979 Hover/Click
Jan25 240808 72.57 73.20 71.74 73.13 +0.89 30,062 25,624 +803 Hover/Click
Feb25 240808 71.63 72.75 71.63 72.70 +0.89 12,434 19,615 +123 Hover/Click
Mar25 240808 71.48 72.31 71.37 72.31 +0.87 10,307 26,722 +846 Hover/Click
Apr25 240808 71.73 71.98 71.73 71.98 +0.86 1,390 13,070 -79 Hover/Click
May25 240808 71.24 71.66 71.24 71.66 +0.85 848 12,039 -7 Hover/Click
Jun25 240808 70.81 71.36 70.57 71.36 +0.84 9,177 40,719 -115 Hover/Click
Jul25 240808 71.04 71.04 71.04 71.04 +0.83 137 11,433 -15 Hover/Click
Aug25 240808 70.75 70.75 70.75 70.75 +0.84 83 11,256 -23 Hover/Click
Sep25 240808 70.47 70.47 70.47 70.47 +0.82 789 17,266 +254 Hover/Click
Oct25 240808 70.20 70.20 70.20 70.20 +0.82 39 11,728 +3 Hover/Click
Nov25 240808 69.95 69.95 69.95 69.95 +0.81 96 12,084 +5 Hover/Click
Dec25 240808 69.19 69.70 69.10 69.70 +0.79 5,607 63,716 +621 Hover/Click
Total Volume and Open Interest 355,179 639,597 +4,878  
US Dollar Index(ICE) Weekly Monthly
Sep24 240808 102.920 103.355 102.735 103.022 +0.025 15,338 41,912 +431 Hover/Click
Dec24 240808 102.600 103.005 102.515 102.698 +0.015 50 567 +22 Hover/Click
Mar25 240808 102.348 102.348 102.348 102.348 +0.015 1 1 +1 Hover/Click
Total Volume and Open Interest 15,389 42,480 +454  
Australian Dollar(CME) Weekly Monthly
Sep24 240808 65.25 66.01 65.14 65.99 +0.75 121,996 188,735 -1,059 Hover/Click
Dec24 240808 65.29 66.09 65.22 66.08 +0.76 319 1,758 +5 Hover/Click
Mar25 240808 65.92 66.10 65.24 66.10 +0.77 4 200 +0 Hover/Click
Total Volume and Open Interest 122,585 191,621 -1,013  
British Pound(CME) Weekly Monthly
Sep24 240808 126.98 127.58 126.70 127.56 +0.66 91,571 199,083 -10,782 Hover/Click
Dec24 240808 126.90 127.60 126.73 127.59 +0.67 427 12,644 +12 Hover/Click
Mar25 240808 127.55 127.55 126.69 127.55 +0.68 0 217 +0 Hover/Click
Total Volume and Open Interest 92,301 213,476 -10,566  
Canadian Dollar(CME) Weekly Monthly
Sep24 240808 72.77 72.94 72.73 72.91 +0.07 96,137 322,000 -5,409 Hover/Click
Dec24 240808 72.94 73.10 72.91 73.08 +0.08 448 5,587 +43 Hover/Click
Mar25 240808 73.13 73.23 73.09 73.23 +0.10 0 1,313 +0 Hover/Click
Jun25 240808 73.34 73.34 73.34 73.34 +0.10 1 413 +1 Hover/Click
Total Volume and Open Interest 96,648 329,769 -5,351  
Japanese Yen(CME) Weekly Monthly
Sep24 240808 68.55 69.13 68.14 68.29 -0.20 282,654 299,621 +3,741 Hover/Click
Dec24 240808 69.35 69.95 68.99 69.13 -0.20 1,922 1,969 -139 Hover/Click
Mar25 240808 70.36 70.59 69.91 69.91 -0.19 236 157 +14 Hover/Click
Total Volume and Open Interest 285,441 302,474 +3,537  
Swiss Franc(CME) Weekly Monthly
Sep24 240808 116.62 117.35 115.80 116.00 -0.59 61,888 66,503 -867 Hover/Click
Dec24 240808 118.16 118.54 117.00 117.21 -0.58 203 914 -48 Hover/Click
Mar25 240808 118.25 119.63 118.14 118.32 -0.57 0 61 +0 Hover/Click
Total Volume and Open Interest 62,095 67,588 -915  
EuroFX(CME) Weekly Monthly
Sep24 240808 109.43 109.64 109.00 109.38 -0.05 184,032 647,472 -7,284 Hover/Click
Dec24 240808 109.93 110.05 109.43 109.81 -0.03 1,342 7,498 -88 Hover/Click
Mar25 240808 110.25 110.44 109.92 110.22 -0.03 1,053 3,547 +697 Hover/Click
Total Volume and Open Interest 187,352 664,949 -6,155  
Mexican Peso(CME) Weekly Monthly
Sep24 240808 515.25 527.25 512.88 524.75 +10.13 83,628 187,920 -901 Hover/Click
Dec24 240808 507.38 519.75 506.00 517.50 +10.00 12 1,606 +10 Hover/Click
Total Volume and Open Interest 83,640 189,586 -891  
Brazilian Real(CME) Weekly Monthly
Sep24 240808 176.60 179.90 176.40 179.15 +1.85 19,078 88,178 -2,705 Hover/Click
Oct24 240808 176.45 179.35 175.90 178.60 +1.80 93 183 -37  
Nov24 240808 177.95 177.95 177.95 177.95 +1.80        
Dec24 240808 177.30 177.30 177.30 177.30 +1.75       Hover/Click
Total Volume and Open Interest 19,171 88,363 -2,742  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep24 240808 122~200 123~120 121~170 122~000 -0~140 599,582 1,742,037 -8,509 Hover/Click
Dec24 240808 122~240 123~160 121~230 122~040 -0~140 5,220 17,071 +3,095 Hover/Click
Mar25 240808 122~060 123~120 122~060 122~060 -0~140 0 37 +0 Hover/Click
Total Volume and Open Interest 604,802 1,759,145 -5,414  
10-Year T-Notes(CBOT) Weekly Monthly
Sep24 240808 113~025 113~140 112~165 112~210 -0~075 2,615,001 4,893,743 +39,517 Hover/Click
Dec24 240808 113~200 113~290 113~000 113~045 -0~075 22,336 40,190 +6,709 Hover/Click
Mar25 240808 113~125 114~005 113~125 113~125 -0~150       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep24 240808 108~302 109~062 108~166 108~204 -0~052 1,743,028 6,640,427 +41,908 Hover/Click
Dec24 240808 109~154 109~214 109~002 109~040 -0~052 16,891 23,934 +9,527 Hover/Click
Mar25 240808 109~164 109~164 109~164 109~164 -0~052       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep24 240808 103~122 103~155 103~047 103~072 -0~026 1,026,244 4,394,582 -10,954 Hover/Click
Dec24 240808 103~284 103~306 103~200 103~223 -0~026 10,402 21,376 +8,377 Hover/Click
Mar25 240808 104~030 104~030 104~030 104~030 -0~026       Hover/Click
Total Volume and Open Interest 1,036,646 4,415,958 -2,577  
3-Mth SOFR(CME) Weekly Monthly
Sep24 240808 95.235 95.250 95.205 95.215 -0.015 48,245 232,777 +1,960  
Dec24 240808 95.590 95.620 95.540 95.560 -0.010 53,411 272,033 +1,025  
Mar25 240808 95.915 95.960 95.855 95.875 -0.015 39,113 219,999 -481  
Jun25 240808 96.145 96.210 96.085 96.105 -0.025 37,322 193,344 +1,518  
Sep25 240808 96.310 96.370 96.240 96.265 -0.020 40,474 159,682 +807  
Dec25 240808 96.420 96.475 96.355 96.380 -0.010 47,675 212,646 +8,755  
Mar26 240808 96.485 96.540 96.425 96.445 -0.010 29,226 118,785 +2,216  
Jun26 240808 96.530 96.580 96.470 96.490 -0.010 22,901 84,703 -493  
Sep26 240808 96.560 96.605 96.505 96.520 -0.010 15,498 47,102 -397  
Dec26 240808 96.585 96.625 96.525 96.545 -0.010 17,968 73,000 +2,696  
Mar27 240808 96.600 96.640 96.545 96.565 -0.005 15,318 64,484 -1,266  
Jun27 240808 96.610 96.650 96.555 96.580 -0.005 9,437 58,359 -425  
Sep27 240808 96.620 96.655 96.565 96.590 -0.005 9,375 47,159 -719  
Dec27 240808 96.630 96.650 96.565 96.590 -0.005 6,175 37,085 -155  
Mar28 240808 96.620 96.645 96.560 96.590 unch 5,685 13,124 +316  
Jun28 240808 96.575 96.630 96.550 96.580 +0.005 2,353 13,707 -238  
Sep28 240808 96.610 96.610 96.535 96.560 +0.005 1,936 4,092 -162  
Dec28 240808 96.590 96.590 96.515 96.540 +0.005 1,900 4,139 +228  
Total Volume and Open Interest 412,727 2,115,624 +3,871  
Ultra T-Bond(CBOT)
Sep24 240808 130~13 131~12 129~02 129~20 -0~19 458,522 1,671,167 -399  
Dec24 240808 131~08 131~30 129~26 130~09 -0~18 10,640 10,329 +9,624  
Mar25 240808 131~15 131~15 131~15 131~15 -0~18        
Total Volume and Open Interest 469,162 1,681,496 +9,225  
Ultra 10-Yr T-Note(CBOT)
Sep24 240808 117~015 117~155 116~100 116~175 -0~090 800,676 2,154,547 +34,808  
Dec24 240808 117~210 117~220 116~185 116~250 -0~085 47 550 +1  
Mar25 240808 117~040 117~040 117~040 117~040 -0~085        
Total Volume and Open Interest 800,723 2,155,097 +34,809  
30 Day Federal Funds(CBOT)
Aug24 240808 94.690 94.698 94.683 94.683 -0.005 48,030 471,055 +9,096  
Sep24 240808 94.880 94.895 94.850 94.855 -0.020 22,841 140,684 +2,443  
Oct24 240808 95.120 95.145 95.065 95.070 -0.040 92,868 443,080 -4,027  
Nov24 240808 95.390 95.425 95.310 95.325 -0.050 57,848 192,966 -13,627  
Dec24 240808 95.620 95.650 95.515 95.535 -0.055 11,481 96,028 -1,093  
Jan25 240808 95.815 95.855 95.700 95.730 -0.060 35,920 136,733 -3,014  
Total Volume and Open Interest 317,426 1,660,405 -13,192  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep24 240808 144.78 145.35 144.63 145.26 +0.41 2,940 15,564 -132 Hover/Click
Dec24 240808 144.32 144.32 144.32 144.32 +0.41 0 16 +0 Hover/Click
Mar25 240808 144.08 144.08 144.08 144.08 +0.41       Hover/Click
Total Volume and Open Interest 2,940 15,580 -132  
Euro-Buxl(EUREX)
Sep24 240808 135.74 136.60 134.66 135.14 -0.30 115,583 203,976 -5,162  
Dec24 240808 136.22 136.38 135.28 135.28 -0.32 0 15 +0  
Mar25 240808 135.64 135.64 135.64 135.64 -0.30        
Total Volume and Open Interest 115,583 203,991 -5,162  
Euro-Bund(EUREX) Weekly Monthly
Sep24 240808 134.36 134.72 133.97 134.12 unch 974,925 1,348,059 -25,795 Hover/Click
Dec24 240808 133.90 134.13 133.50 133.62 unch 1,527 8,019 +931 Hover/Click
Mar25 240808 135.33 135.33 135.33 135.33 +0.02 2 2 +2 Hover/Click
Total Volume and Open Interest 976,454 1,356,080 -24,862  
Euro-Bobl(EUREX) Weekly Monthly
Sep24 240808 118.05 118.20 117.76 117.87 +0.03 708,643 1,292,835 -77,474 Hover/Click
Dec24 240808 119.41 119.41 119.11 119.14 +0.05 103 639 +0 Hover/Click
Mar25 240808 118.59 118.59 118.59 118.59 +0.04       Hover/Click
Total Volume and Open Interest 708,746 1,293,474 -77,474  
Euro-Schatz(EUREX)
Sep24 240808 106.37 106.43 106.25 106.31 +0.02 601,149 2,255,765 -75,694  
Dec24 240808 106.81 106.81 106.72 106.72 +0.03 119 1,249 +118  
Mar25 240808 108.11 108.11 108.11 108.11 +0.05        
Total Volume and Open Interest 601,268 2,257,014 -75,576  
3-Mth Euribor(EUREX)
Sep24 240808 96.605 96.605 96.570 96.585 unch 2,406 9,613 +44  
Dec24 240808 97.060 97.060 97.000 97.015 unch 2,476 11,966 -156  
Mar25 240808 97.430 97.435 97.360 97.380 unch 1,116 15,753 -34  
Total Volume and Open Interest 98,687 109,879 -372  
Long Gilt(LIFFE) Weekly Monthly
Sep24 240808 99~26 99~28 99~06 99~14 -0~02 234,891 776,451 -9,823 Hover/Click
Dec24 240808 98~26 98~26 98~26 98~26 -0~02 0 1,043 +0 Hover/Click
Total Volume and Open Interest 234,891 777,494 -9,823  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep24 240808 96.595 96.605 96.565 96.580 unch 166,731 483,236 -7,956  
Dec24 240808 97.045 97.070 96.990 97.015 +0.005 193,529 557,494 -899  
Mar25 240808 97.410 97.445 97.350 97.380 unch 151,347 455,654 +4,884  
Total Volume and Open Interest 1,507,180 4,108,679 -20,595  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep24 240808 95.66 95.68 95.64 95.67 +0.01 39,796 288,562 -15,673  
Dec24 240808 95.81 95.86 95.79 95.85 +0.03 58,113 256,692 -10,481  
Mar25 240808 96.05 96.11 96.01 96.08 +0.03 36,201 169,501 -6,558  
Jun25 240808 96.21 96.28 96.17 96.25 +0.02 28,228 133,885 -599  
Sep25 240808 96.34 96.39 96.27 96.36 +0.01 17,548 127,919 -1,000  
Dec25 240808 96.42 96.48 96.35 96.45 +0.01 14,634 114,468 +794  
Mar26 240808 96.48 96.54 96.42 96.50 +0.01 12,236 85,310 +224  
Jun26 240808 96.51 96.57 96.44 96.53 +0.01 11,718 57,538 +4,623  
Sep26 240808 96.51 96.54 96.45 96.54 +0.01 1,648 6,868 +136  
Dec26 240808 96.48 96.55 96.43 96.55 +0.02 12 2,086 -62  
Total Volume and Open Interest 220,154 1,243,921 -28,596  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240808 95.91 95.94 95.85 95.93 +0.01 237,309 1,072,194 -20,636  
Dec24 240808 95.93 95.93 95.93 95.93 +0.01        
Total Volume and Open Interest 237,309 1,072,194 -20,636  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240808 96.34 96.40 96.29 96.38 +0.03 268,341 895,515 -10,373  
Dec24 240808 96.38 96.38 96.38 96.38 +0.03        
Total Volume and Open Interest 268,341 895,515 -10,373  
Gold(CMX) Weekly Monthly
Aug24 240808 2384.3 2422.8 2384.3 2422.2 +31.7 130 3,903 -3 Hover/Click
Oct24 240808 2398.6 2445.0 2398.1 2440.8 +30.5 6,126 50,973 -462 Hover/Click
Dec24 240808 2422.8 2467.9 2420.2 2463.3 +30.9 166,078 377,419 -2,390 Hover/Click
Feb25 240808 2445.4 2489.2 2442.3 2484.9 +31.4 2,525 21,044 +2 Hover/Click
Apr25 240808 2470.9 2507.6 2461.2 2503.1 +31.7 1,606 10,826 +617 Hover/Click
Jun25 240808 2480.2 2520.8 2478.3 2520.5 +31.9 520 5,953 +183 Hover/Click
Aug25 240808 2508.0 2536.2 2508.0 2536.2 +32.0 13 331 +1 Hover/Click
Oct25 240808 2551.7 2551.7 2551.7 2551.7 +32.0 0 39 +0 Hover/Click
Dec25 240808 2532.0 2567.1 2530.8 2566.1 +32.1 11 2,642 -2 Hover/Click
Feb26 240808 2582.4 2582.4 2582.4 2582.4 +32.1 0 10 +0 Hover/Click
Apr26 240808 2597.4 2597.4 2597.4 2597.4 +32.1 0 21 +0 Hover/Click
Jun26 240808 2611.4 2611.4 2611.4 2611.4 +32.1 9 69 -2 Hover/Click
Total Volume and Open Interest 177,481 478,618 -2,027  
Silver(CMX) Weekly Monthly
Sep24 240808 2669.5 2769.0 2650.5 2760.6 +66.2 65,062 88,706 -5,183 Hover/Click
Dec24 240808 2707.5 2807.5 2688.5 2800.2 +67.1 13,709 51,145 +4,658 Hover/Click
Mar25 240808 2747.0 2840.0 2737.5 2836.1 +66.7 1,641 5,953 +312 Hover/Click
May25 240808 2799.0 2860.5 2760.0 2858.4 +66.9 296 804 -24 Hover/Click
Jul25 240808 2811.5 2883.5 2811.5 2881.2 +67.1 128 110 +12 Hover/Click
Sep25 240808 2905.6 2905.6 2905.6 2905.6 +68.2 105 97 +2 Hover/Click
Dec25 240808 2940.1 2940.1 2940.1 2940.1 +70.3 39 52 +26 Hover/Click
Total Volume and Open Interest 81,050 147,249 -288  
Platinum(NYMEX) Weekly Monthly
Oct24 240808 922.8 944.5 921.0 939.9 +10.2 24,479 71,281 +120 Hover/Click
Jan25 240808 932.4 954.4 931.3 949.8 +10.0 1,699 9,071 +232 Hover/Click
Apr25 240808 943.1 962.0 941.0 959.0 +9.9 208 862 +46 Hover/Click
Jul25 240808 950.1 971.8 949.3 968.1 +9.4 135 219 +68 Hover/Click
Total Volume and Open Interest 26,572 81,616 +463  
Palladium(NYMEX) Weekly Monthly
Sep24 240808 864.00 913.50 864.00 908.40 +22.10 5,898 24,531 -1,264 Hover/Click
Dec24 240808 873.00 919.00 873.00 914.40 +22.70 1,511 5,715 +706 Hover/Click
Mar25 240808 920.50 920.50 920.50 920.50 +22.20 1 60 +0 Hover/Click
Total Volume and Open Interest 7,410 30,313 -558  
Copper(CMX) Weekly Monthly
Sep24 240808 393.15 398.40 392.35 395.90 +0.70 65,901 101,412 -5,806 Hover/Click
Dec24 240808 397.05 402.20 396.70 399.90 +0.55 29,649 88,684 -454 Hover/Click
Mar25 240808 401.65 406.40 401.35 404.20 +0.40 7,154 26,940 +36 Hover/Click
May25 240808 404.30 408.85 404.20 406.70 +0.30 1,734 9,297 +521 Hover/Click
Jul25 240808 408.70 410.10 406.95 408.85 +0.30 338 3,436 +68 Hover/Click
Total Volume and Open Interest 106,218 243,527 -5,492  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep24 240808 38815 39662 38689 39601 +696 142,292 83,524 +124 Hover/Click
Dec24 240808 39174 40008 39054 39956 +699 223 1,040 +8 Hover/Click
Mar25 240808 40470 40470 39705 40470 +732 1 6 +1 Hover/Click
Jun25 240808 40832 40832 40020 40832 +698 0 3 +0 Hover/Click
Total Volume and Open Interest 142,516 84,573 +133  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep24 240808 38799 39662 38688 39601 +696 207,622 27,478 +1,303 Hover/Click
Dec24 240808 39197 40010 39055 39956 +699 620 983 +17 Hover/Click
Mar25 240808 39760 40470 39666 40470 +732 2 3 -1 Hover/Click
Jun25 240808 40832 40832 40021 40832 +698 0 5 +0 Hover/Click
Total Volume and Open Interest 208,244 28,469 +1,319  
S & P 500 E-Mini(CME) Weekly Monthly
Sep24 240808 5208.25 5361.00 5182.00 5348.25 +120.75 2,247,229 1,985,413 -7,856 Hover/Click
Dec24 240808 5262.50 5415.50 5234.50 5403.25 +122.50 8,833 32,337 +2,784 Hover/Click
Mar25 240808 5307.00 5463.25 5282.25 5452.00 +124.25 660 2,173 +225 Hover/Click
Jun25 240808 5495.00 5495.00 5495.00 5495.00 +127.00 11 138 +2 Hover/Click
Total Volume and Open Interest 2,256,733 2,020,989 -4,845  
e-Micro S&P 500(CME) Weekly Monthly
Sep24 240808 5206.50 5361.00 5181.25 5348.25 +120.75 1,523,786 110,796 -545 Hover/Click
Dec24 240808 5263.50 5415.50 5234.50 5403.25 +122.50 3,438 4,296 +318 Hover/Click
Mar25 240808 5319.00 5465.00 5282.00 5452.00 +124.25 260 230 -22 Hover/Click
Jun25 240808 5457.00 5495.00 5457.00 5495.00 +127.00 0 20 +0 Hover/Click
Total Volume and Open Interest 1,527,484 115,346 -249  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep24 240808 17873.00 18593.50 17741.75 18525.25 +558.75 725,244 241,789 -2,623 Hover/Click
Dec24 240808 18122.00 18805.25 17953.25 18740.25 +565.75 2,351 5,128 +292 Hover/Click
Mar25 240808 18298.50 18967.25 18294.75 18945.25 +560.25 43 98 -10 Hover/Click
Total Volume and Open Interest 727,638 247,025 -2,341  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep24 240808 17881.25 18594.50 17745.00 18525.25 +558.75 2,136,701 82,059 +3,636 Hover/Click
Dec24 240808 18107.50 18808.00 17938.00 18740.25 +565.75 7,110 5,235 +59 Hover/Click
Mar25 240808 18315.00 19018.00 18201.50 18945.25 +560.25 100 335 -21 Hover/Click
Total Volume and Open Interest 2,143,912 87,658 +3,675  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep24 240808 2877.50 2956.40 2860.80 2950.00 +63.20 12,737 34,313 -433 Hover/Click
Dec24 240808 2976.30 2980.00 2897.30 2976.30 +63.90       Hover/Click
Mar25 240808 2990.60 2990.60 2990.60 2990.60 +64.20       Hover/Click
Total Volume and Open Interest 12,737 34,313 -433  
Volatility Index(CBOE)
Aug24 240808 25.85 26.07 22.32 22.69 -2.39 148,500 135,726 -9,713  
Sep24 240808 24.10 24.45 21.35 21.73 -1.85 135,907 155,109 -2,410  
Oct24 240808 24.70 24.91 22.52 22.84 -1.23 40,361 57,174 -3,316  
Nov24 240808 22.20 22.49 20.60 20.73 -0.94 23,607 41,565 -739  
Total Volume and Open Interest 372,561 437,636 -15,386  
S & P 600(CME)
Sep24 240808 1344.60 1345.70 1311.40 1344.60 +30.20 27 574 +0  
Dec24 240808 1359.50 1359.50 1359.50 1359.50 +30.40        
Total Volume and Open Interest 27 574 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep24 240808 2038.20 2100.00 2025.90 2095.00 +49.20 237,464 428,706 +1,944 Hover/Click
Dec24 240808 2058.90 2118.90 2045.40 2114.50 +49.80 983 1,851 +423 Hover/Click
Mar25 240808 2129.20 2129.20 2129.20 2129.20 +46.30 0 1 +0 Hover/Click
Total Volume and Open Interest 238,447 430,558 +2,367  
e-Micro Russell 2000(CME) Weekly Monthly
Sep24 240808 2037.90 2100.00 2025.60 2095.00 +49.20 139,169 16,474 -3,241 Hover/Click
Dec24 240808 2060.00 2118.70 2044.20 2114.50 +49.80 629 992 +27 Hover/Click
Mar25 240808 2130.00 2130.00 2129.20 2129.20 +46.30 0 8 +0 Hover/Click
Total Volume and Open Interest 139,798 17,479 -3,214  
Nikkei 225(CME)
Sep24 240808 34435 35870 33820 35680 +1185 27,839 13,193 -36  
Dec24 240808 33900 35780 33900 35695 +1210 14 35 +3  
Total Volume and Open Interest 27,853 13,228 -33  
Nikkei 225(SGX) Weekly Monthly
Sep24 240808 34900 35680 33705 34900 +50 78,456 97,066 -266  
Dec24 240808 34285 34690 34285 34660 +50 8 4,703 +32  
Mar25 240808 34615 34615 34615 34615 +50 0 604 +0  
Total Volume and Open Interest 78,465 107,014 -233  
Nikkei 225 Mini(JPX)
Sep24 240808 34670 35685 33755 34780 -290 1,531,855 414,673 -66,975  
Dec24 240808 34495 35465 33500 34580 -300 72,653 20,456 -1,322  
Mar25 240808 34495 35385 33555 34550 -280 1,475 3,808 -203  
Total Volume and Open Interest 1,741,288 617,298 -51,913  
Nikkei 225(JPX)
Sep24 240808 34670 35690 33750 34780 -290 97,473 208,123 -9,500  
Dec24 240808 34500 35270 33580 34580 -300 646 41,322 -1,195  
Mar25 240808 34830 35180 34550 34550 -280 36 6,534 +4  
Total Volume and Open Interest 98,223 285,566 -10,723  
Nikkei 225(CME) Yen
Sep24 240808 34345 35755 33700 35575 +1205 58,885 51,187 -5,676  
Dec24 240808 35130 35515 33525 35360 +1210 36 79 -1  
Mar25 240808 35630 35630 35630 35630 +1210        
Total Volume and Open Interest 58,921 51,271 -5,677  
Nikkei 225(CME) e-Mini Yen
Sep24 240808 35575 35575 35575 35575 +1205        
Dec24 240808 35360 35360 35360 35360 +1210        
Mar25 240808 35630 35630 35630 35630 +1210 0 1 +0  
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Aug24 240808 7204.0 7277.0 7174.0 7253.5 -20.5 73,525 182,471 -8,747  
Sep24 240808 7230.5 7294.0 7202.5 7280.5 -20.5 1,579 4,611 -67  
Oct24 240808 7290.0 7290.0 7290.0 7290.0 -20.5 1 10 +0  
Dec24 240808 7323.5 7323.5 7323.5 7323.5 -20.5 1 26 +1  
Mar25 240808 7375.5 7375.5 7375.5 7375.5 -20.5        
Jun25 240808 7247.5 7247.5 7247.5 7247.5 -20.5        
Total Volume and Open Interest 75,106 187,118 -8,813  
Hang Seng Index(HKFE) Weekly Monthly
Aug24 240808 16898 17033 16648 16888 -5 116,083 119,246 +4,098  
Sep24 240808 16843 16973 16600 16836 -2 2,182 28,094 +552  
Oct24 240808 16879 16879 16879 16879 -5 0 14 +0  
Total Volume and Open Interest 118,854 156,149 +4,334  
DAX(EUREX) Weekly Monthly
Sep24 240808 17475.0 17803.0 17455.0 17744.0 +51.0 50,471 58,051 -2,615  
Dec24 240808 17832.0 17905.0 17832.0 17905.0 +51.0 63 239 +22  
Mar25 240808 18066.0 18066.0 18066.0 18066.0 +51.0        
Total Volume and Open Interest 50,534 58,290 -2,593  
Mini-DAX(EUREX)
Sep24 240808 17462.0 17805.0 17453.0 17744.0 +51.0 40,973 9,779 +131  
Dec24 240808 17745.0 17940.0 17676.0 17905.0 +51.0 74 68 +14  
Mar25 240808 18066.0 18066.0 18066.0 18066.0 +51.0        
Total Volume and Open Interest 41,047 9,847 +145  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep24 240808 4615 4707 4614 4687 -2 942,396 2,517,892 -41,191  
Dec24 240808 4683 4727 4656 4712 -2 70 55,613 +8  
Mar25 240808 4741 4741 4741 4741 unch 4 6,003 +0  
Total Volume and Open Interest 942,470 2,580,385 -41,183  
Swiss Market Index(EUREX) Weekly Monthly
Sep24 240808 11766 11879 11648 11815 -42 41,139 176,562 -7,322  
Dec24 240808 11701 11900 11701 11850 -39 21 1,509 +8  
Mar25 240808 11833 11833 11833 11833 -37 0 8 +0  
Total Volume and Open Interest 41,160 178,079 -7,314  
FT-SE 100(EURONEXT) Weekly Monthly
Sep24 240808 8073.00 8180.50 8069.00 8150.00 -8.50 112,443 456,833 -7,324  
Dec24 240808 8181.00 8229.00 8126.50 8200.50 -8.50 46 460 -8  
Mar25 240808 8229.50 8229.50 8229.50 8229.50 -8.50        
Total Volume and Open Interest 112,489 457,293 -7,332  
SPI 200(SFE) Weekly Monthly
Sep24 240808 7638.0 7721.0 7573.0 7641.0 +10.0 59,637 272,828 -6,536  
Dec24 240808 7695.0 7695.0 7695.0 7695.0 +10.0 0 48 +0  
Mar25 240808 7683.0 7683.0 7683.0 7683.0 +10.0        
Total Volume and Open Interest 59,764 274,124 -6,499  
FTSE MIB(ISE)
Sep24 240808 31665.00 32010.00 31415.00 31882.00 -96.00 22,971 92,522 -3,477  
Dec24 240808 31769.00 31769.00 31769.00 31769.00 -96.00 15 180 +8  
Mar25 240808 31912.00 31912.00 31912.00 31912.00 -96.00        
Total Volume and Open Interest 22,986 92,702 -3,469  
KOSPI 200(KFE)
Sep24 240808 343.40 349.60 341.05 346.05 -4.45 533,870 262,464 -13,652  
Dec24 240808 346.85 351.00 342.85 347.25 -4.85 1,438 23,518 +911  
Mar25 240808 350.90 350.90 350.90 350.90 -0.60 18 2,189 +7  
Total Volume and Open Interest 535,335 293,198 -12,733  
GSCI(CME) Weekly Monthly
Aug24 240808 535.90 541.25 535.90 539.80 +2.90 103 499 -71  
Sep24 240808 536.55 538.30 534.30 537.00 +3.25 103 76 +76  
Oct24 240808 534.50 534.50 534.50 534.50 -1.75        
Total Volume and Open Interest 206 575 +5  
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

Seasonal sell-offs and weather risks create opportunity. COT report tips the odds. Will you play it safe or go big? https://tinyurl.com/z7ss6f64