Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri August 09, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug24 240809 1018.00 1028.00 1014.50 1028.00 +18.25 172 51 -92 Hover/Click
Sep24 240809 994.00 1001.00 987.25 988.75 -4.75 22,922 61,932 -1,489 Hover/Click
Nov24 240809 1008.00 1015.75 1001.25 1002.50 -5.75 121,449 414,923 +1,303 Hover/Click
Jan25 240809 1025.00 1032.00 1018.00 1019.25 -5.75 30,266 84,988 +1,408 Hover/Click
Mar25 240809 1040.00 1046.75 1033.00 1034.00 -6.00 17,411 126,094 +1,086 Hover/Click
May25 240809 1053.75 1060.25 1046.50 1047.75 -6.00 7,308 48,451 +502 Hover/Click
Jul25 240809 1063.00 1069.25 1055.75 1057.25 -5.75 5,428 36,090 +310 Hover/Click
Aug25 240809 1064.00 1067.25 1054.25 1055.75 -5.50 594 1,964 +60 Hover/Click
Sep25 240809 1049.50 1054.75 1042.75 1044.25 -5.25 286 1,574 +61 Hover/Click
Nov25 240809 1050.75 1056.75 1044.50 1046.25 -5.25 1,305 15,804 +386 Hover/Click
Jan26 240809 1067.00 1067.50 1056.50 1057.25 -5.50 31 432 +24 Hover/Click
Mar26 240809 1065.00 1066.50 1060.00 1060.00 -5.50 0 58 +0 Hover/Click
May26 240809 1065.25 1065.25 1065.25 1065.25 -5.00 0 141 +0 Hover/Click
Jul26 240809 1072.75 1072.75 1072.75 1072.75 -4.00 0 221 +0 Hover/Click
Total Volume and Open Interest 207,175 793,089 +3,561  
Soybean Meal(CBOT) Weekly Monthly
Aug24 240809 331.20 331.20 326.10 326.30 -9.00 229 235 -177 Hover/Click
Sep24 240809 320.50 323.70 311.20 311.70 -7.80 38,471 80,293 -2,648 Hover/Click
Oct24 240809 314.70 318.00 307.40 307.70 -5.70 28,323 50,646 -28 Hover/Click
Dec24 240809 316.60 320.70 310.20 310.40 -5.70 74,281 236,814 -439 Hover/Click
Jan25 240809 318.10 321.60 311.60 311.70 -5.60 18,882 49,498 -256 Hover/Click
Mar25 240809 320.00 323.70 314.10 314.20 -5.30 13,593 40,421 +806 Hover/Click
May25 240809 322.50 325.50 316.40 316.50 -5.20 4,985 21,226 +453 Hover/Click
Jul25 240809 325.70 328.10 319.40 319.50 -5.00 2,860 18,545 +268 Hover/Click
Aug25 240809 327.10 328.70 320.10 320.30 -4.80 659 4,500 +98 Hover/Click
Sep25 240809 327.80 328.50 320.50 320.60 -4.50 329 3,430 +69 Hover/Click
Total Volume and Open Interest 183,184 512,493 -1,757  
Soybean Oil(CBOT) Weekly Monthly
Aug24 240809 42.36 42.84 42.36 42.74 +0.38 87 266 -36 Hover/Click
Sep24 240809 42.20 42.61 41.90 42.42 +0.25 25,715 77,579 -735 Hover/Click
Oct24 240809 41.45 41.91 41.14 41.68 +0.26 18,887 67,739 -409 Hover/Click
Dec24 240809 40.72 41.39 40.59 41.12 +0.26 62,404 241,110 -281 Hover/Click
Jan25 240809 40.65 41.30 40.52 40.98 +0.20 15,332 69,844 +258 Hover/Click
Mar25 240809 40.72 41.37 40.60 41.00 +0.14 8,598 41,700 -452 Hover/Click
May25 240809 40.92 41.54 40.78 41.16 +0.12 4,192 22,309 +765 Hover/Click
Jul25 240809 41.00 41.63 40.92 41.27 +0.12 2,045 15,377 +138 Hover/Click
Aug25 240809 41.06 41.58 40.89 41.21 +0.10 437 2,399 +56 Hover/Click
Sep25 240809 40.87 41.45 40.81 41.10 +0.09 389 3,215 +187 Hover/Click
Total Volume and Open Interest 139,089 550,003 -512  
Canola(WCE) Weekly Monthly
Nov24 240809 595.0 607.1 590.2 592.1 -4.9 22,386 216,012 -756 Hover/Click
Jan25 240809 603.8 616.1 599.6 601.3 -4.3 6,919 55,972 +270 Hover/Click
Mar25 240809 616.0 623.2 606.7 608.4 -4.5 2,946 17,899 -772 Hover/Click
May25 240809 620.7 625.0 612.4 613.4 -4.4 182 8,043 +49 Hover/Click
Jul25 240809 623.9 627.3 615.7 616.7 -4.1 63 4,093 +57 Hover/Click
Nov25 240809 590.0 590.2 588.7 590.2 +1.1 5 1,015 +0 Hover/Click
Total Volume and Open Interest 32,501 303,042 -1,152  
Corn(CBOT) Weekly Monthly
Sep24 240809 379.00 381.25 375.25 376.75 -2.50 157,714 462,358 -18,962 Hover/Click
Dec24 240809 396.75 399.00 393.50 395.00 -2.00 184,321 698,564 +4,137 Hover/Click
Mar25 240809 414.50 416.50 411.00 412.50 -2.00 44,445 174,439 +4,408 Hover/Click
May25 240809 425.25 427.50 422.75 424.00 -2.00 11,034 49,165 +1,184 Hover/Click
Jul25 240809 433.50 435.50 430.50 431.75 -2.50 10,821 77,519 +52 Hover/Click
Sep25 240809 436.00 437.50 433.00 434.00 -3.25 7,340 31,085 +1,900 Hover/Click
Dec25 240809 443.00 444.00 439.25 440.50 -3.50 4,907 61,814 +594 Hover/Click
Mar26 240809 454.75 455.00 450.50 451.50 -3.75 72 2,422 +9 Hover/Click
May26 240809 461.00 461.00 456.25 457.75 -4.00 6 360 +2 Hover/Click
Jul26 240809 465.25 466.00 460.50 462.00 -4.00 21 613 +13 Hover/Click
Total Volume and Open Interest 420,749 1,561,543 -6,653  
Wheat(CBOT) Weekly Monthly
Sep24 240809 537.25 552.00 536.25 542.50 +5.00 67,628 173,960 -12,378 Hover/Click
Dec24 240809 561.50 574.75 560.25 565.75 +4.25 56,395 141,680 -230 Hover/Click
Mar25 240809 580.75 592.75 580.00 584.25 +3.75 21,093 59,478 +2,826 Hover/Click
May25 240809 591.00 604.75 591.00 596.25 +3.25 5,870 12,522 +1,202 Hover/Click
Jul25 240809 600.00 610.00 598.25 602.25 +3.25 2,785 21,172 +233 Hover/Click
Sep25 240809 608.75 620.25 608.75 613.25 +3.50 325 2,262 +46 Hover/Click
Total Volume and Open Interest 154,387 414,959 -8,190  
Wheat(KCBT) Weekly Monthly
Sep24 240809 550.25 565.25 549.75 554.00 +2.50 38,853 105,573 -9,756 Hover/Click
Dec24 240809 567.00 582.00 566.75 570.50 +1.75 37,577 97,948 +1,141 Hover/Click
Mar25 240809 580.75 595.00 580.75 583.00 +0.75 15,711 36,436 +2,540 Hover/Click
May25 240809 589.00 603.75 589.00 591.25 +0.75 4,346 8,190 +392 Hover/Click
Jul25 240809 592.50 607.25 592.50 594.50 unch 1,634 8,375 +339 Hover/Click
Sep25 240809 611.00 615.25 602.50 603.75 -0.50 86 646 +18 Hover/Click
Dec25 240809 616.75 627.00 616.50 617.25 -1.25 55 312 +13 Hover/Click
Total Volume and Open Interest 98,262 257,527 -5,313  
Wheat(MGE) Weekly Monthly
Sep24 240809 584.50 599.50 582.00 589.75 +4.50 5,819 36,215 -1,315 Hover/Click
Dec24 240809 602.50 618.50 602.25 608.50 +3.25 4,794 23,224 +1,342 Hover/Click
Mar25 240809 620.00 636.00 620.00 625.25 +2.75 936 9,007 +63 Hover/Click
May25 240809 634.00 644.00 634.00 635.50 +2.25 199 3,951 +46 Hover/Click
Jul25 240809 644.00 649.75 643.75 645.00 +2.25 132 612 +90 Hover/Click
Sep25 240809 648.25 648.50 645.25 647.75 -5.50 25 433 +4 Hover/Click
Total Volume and Open Interest 11,918 73,642 +230  
Oats(CBOT) Weekly Monthly
Sep24 240809 327.25 328.50 319.75 322.00 -7.75 193 489 -39 Hover/Click
Dec24 240809 315.50 320.00 309.50 310.25 -6.25 404 4,230 +61 Hover/Click
Mar25 240809 316.25 316.25 313.25 313.25 -4.50 4 207 +0 Hover/Click
May25 240809 315.50 315.50 315.50 315.50 -4.50 0 7 +0 Hover/Click
Total Volume and Open Interest 601 4,955 +22  
Rough Rice(CBOT) Weekly Monthly
Sep24 240809 14.95 15.08 14.81 14.84 -0.16 638 6,767 -93 Hover/Click
Nov24 240809 15.18 15.30 15.01 15.03 -0.19 322 2,077 +214 Hover/Click
Jan25 240809 15.25 15.26 15.25 15.26 -0.16 18 174 +0 Hover/Click
Mar25 240809 15.56 15.56 15.51 15.51 -0.19 26 158 +19 Hover/Click
Total Volume and Open Interest 1,004 9,177 +140  
Live Cattle(CME) Weekly Monthly
Aug24 240809 181.800 184.500 181.735 184.250 +2.200 1,924 6,786 -1,036 Hover/Click
Oct24 240809 178.100 181.400 177.380 181.150 +3.115 18,550 125,415 -1,660 Hover/Click
Dec24 240809 176.800 179.800 176.100 179.600 +2.865 13,062 67,694 +1,008 Hover/Click
Feb25 240809 177.685 180.130 177.100 180.050 +2.420 8,303 46,162 +1,605 Hover/Click
Apr25 240809 178.485 180.650 178.100 180.580 +1.895 4,726 25,360 -399 Hover/Click
Jun25 240809 173.380 175.000 172.830 174.950 +1.570 1,748 11,250 +326 Hover/Click
Total Volume and Open Interest 49,092 288,515 -156  
Feeder Cattle(CME) Weekly Monthly
Aug24 240809 242.185 247.200 242.080 246.500 +4.120 3,004 7,023 -368 Hover/Click
Sep24 240809 237.650 242.235 236.580 241.600 +4.165 9,211 15,181 -213 Hover/Click
Oct24 240809 236.250 240.150 235.350 239.785 +3.785 6,510 14,724 +1,094 Hover/Click
Nov24 240809 235.050 238.735 234.380 238.400 +3.415 2,851 6,807 +394 Hover/Click
Jan25 240809 232.350 236.050 231.880 235.900 +3.550 1,618 5,110 +234 Hover/Click
Mar25 240809 232.485 236.500 232.235 236.330 +3.630 574 2,742 +77 Hover/Click
Apr25 240809 235.235 239.100 234.735 238.850 +3.615 198 908 +12 Hover/Click
Total Volume and Open Interest 24,048 53,298 +1,231  
Lean Hogs(CME) Weekly Monthly
Aug24 240809 89.830 90.000 89.750 89.800 -0.230 6,012 16,126 -2,329 Hover/Click
Oct24 240809 72.830 74.380 72.830 73.980 +0.350 22,324 106,606 -1,051 Hover/Click
Dec24 240809 65.300 66.500 65.200 66.300 +0.420 14,488 59,103 -144 Hover/Click
Feb25 240809 69.230 70.000 69.000 69.880 +0.180 7,305 26,999 +1,470 Hover/Click
Apr25 240809 74.500 74.980 73.930 74.880 +0.180 1,967 18,482 -46 Hover/Click
May25 240809 80.500 80.550 80.250 80.380 -0.120 30 593 -9  
Jun25 240809 87.450 87.830 87.130 87.600 +0.100 949 6,510 +184 Hover/Click
Jul25 240809 88.650 89.030 88.230 88.830 +0.200 314 2,303 +60 Hover/Click
Total Volume and Open Interest 53,499 238,248 -1,849  
Class III Milk(CME) Weekly Monthly
Aug24 240809 20.36 20.53 20.35 20.48 +0.07 87 3,070 -12 Hover/Click
Sep24 240809 20.58 20.82 20.37 20.68 +0.10 672 4,345 -68 Hover/Click
Oct24 240809 21.00 21.28 20.82 21.16 +0.08 350 3,419 +18 Hover/Click
Nov24 240809 20.50 20.82 20.41 20.72 +0.03 54 2,024 +16 Hover/Click
Dec24 240809 19.76 19.89 19.70 19.82 +0.03 8 1,521 +1 Hover/Click
Jan25 240809 18.88 19.01 18.88 19.00 unch 0 859 +0 Hover/Click
Feb25 240809 18.65 18.65 18.65 18.65 -0.10 0 864 +0 Hover/Click
Mar25 240809 18.45 18.55 18.45 18.55 -0.05 0 692 +0 Hover/Click
Apr25 240809 18.30 18.39 18.30 18.39 unch 0 478 +0 Hover/Click
May25 240809 18.20 18.20 18.20 18.20 unch 0 437 +0 Hover/Click
Jun25 240809 18.35 18.49 18.35 18.49 unch 0 375 +0 Hover/Click
Jul25 240809 18.55 18.55 18.55 18.55 unch 0 280 +0 Hover/Click
Aug25 240809 18.39 18.39 18.39 18.39 unch 0 260 +0 Hover/Click
Total Volume and Open Interest 1,171 19,301 -45  
Cocoa(ICE) Weekly Monthly
Sep24 240809 8457 9226 8397 9098 +920 11,741 20,152 -3,316 Hover/Click
Dec24 240809 6888 7525 6852 7390 +676 15,177 58,534 +1,476 Hover/Click
Mar25 240809 6149 6623 6118 6530 +537 5,245 31,426 +734 Hover/Click
May25 240809 5909 6313 5907 6226 +433 2,526 10,015 -82 Hover/Click
Jul25 240809 5790 6100 5783 6022 +365 1,798 8,301 +140 Hover/Click
Sep25 240809 5662 5917 5662 5848 +316 850 3,308 +246 Hover/Click
Dec25 240809 5521 5743 5519 5667 +274 452 3,131 +76 Hover/Click
Total Volume and Open Interest 37,801 134,959 -731  
Coffee "C"(ICE) Weekly Monthly
Sep24 240809 245.30 246.05 232.25 234.05 -11.25 37,129 65,464 -13,399 Hover/Click
Dec24 240809 238.95 240.00 228.60 230.25 -9.10 40,232 86,349 +1,612 Hover/Click
Mar25 240809 235.35 235.90 225.10 226.80 -8.50 16,032 41,304 -1,859 Hover/Click
May25 240809 232.00 232.70 222.85 224.65 -7.75 6,343 11,198 +1,057 Hover/Click
Jul25 240809 229.10 229.10 220.45 222.30 -7.25 2,938 5,705 -325 Hover/Click
Sep25 240809 225.80 226.15 218.10 219.90 -6.75 605 4,582 -106 Hover/Click
Total Volume and Open Interest 103,602 223,376 -12,984  
Orange Juice(ICE) Weekly Monthly
Sep24 240809 442.50 445.00 422.50 422.70 -19.80 938 5,371 -223 Hover/Click
Nov24 240809 437.10 437.50 416.00 416.60 -18.90 594 3,032 +217 Hover/Click
Jan25 240809 421.75 421.75 411.90 412.85 -16.65 32 718 +8 Hover/Click
Mar25 240809 407.10 407.10 407.10 407.10 -16.25 0 68 +0 Hover/Click
May25 240809 397.45 397.45 397.45 397.45 -16.25 0 1 +0 Hover/Click
Jul25 240809 388.05 388.05 388.05 388.05 -16.25       Hover/Click
Total Volume and Open Interest 1,564 9,191 +2  
Sugar #11(ICE) Weekly Monthly
Oct24 240809 18.50 18.88 18.31 18.48 -0.09 69,026 333,080 -3,230 Hover/Click
Mar25 240809 18.79 19.14 18.61 18.77 -0.07 29,063 203,956 -1,260 Hover/Click
May25 240809 18.07 18.38 17.91 18.09 -0.04 11,445 90,630 +1,535 Hover/Click
Jul25 240809 17.64 17.91 17.49 17.66 -0.04 5,610 72,265 +1,122 Hover/Click
Oct25 240809 17.58 17.83 17.43 17.60 -0.08 3,144 44,211 +470 Hover/Click
Mar26 240809 17.92 18.06 17.70 17.84 -0.09 2,535 23,005 +488 Hover/Click
May26 240809 17.47 17.57 17.24 17.36 -0.11 1,262 10,492 -254 Hover/Click
Jul26 240809 17.19 17.34 17.03 17.13 -0.12 630 10,602 -8 Hover/Click
Oct26 240809 17.34 17.40 17.12 17.22 -0.11 517 10,141 +33 Hover/Click
Total Volume and Open Interest 123,552 805,722 -1,002  
London Cocoa(LCE) Weekly Monthly
Sep24 240809 6460 6812 6408 6693 +346 3,277 56,003 -505 Hover/Click
Dec24 240809 5340 5806 5338 5657 +393 7,602 53,978 -33 Hover/Click
Mar25 240809 4731 5072 4725 4991 +331 5,426 55,026 +186 Hover/Click
May25 240809 4532 4813 4532 4736 +258 2,229 21,774 -81 Hover/Click
Jul25 240809 4401 4646 4401 4569 +218 1,634 14,267 -23 Hover/Click
Sep25 240809 4285 4505 4285 4437 +196 696 8,712 -57 Hover/Click
Dec25 240809 4140 4349 4140 4294 +170 188 12,086 +26 Hover/Click
Total Volume and Open Interest 21,120 222,291 -451  
London Sugar(LCE) Weekly Monthly
Oct24 240809 527.50 533.30 522.80 526.00 -0.60 9,062 45,789 -346 Hover/Click
Dec24 240809 517.90 523.50 513.70 518.30 +0.60 3,442 25,598 +179 Hover/Click
Mar25 240809 515.00 520.00 510.20 514.60 -0.20 1,684 22,151 +130 Hover/Click
May25 240809 511.90 515.70 507.20 510.70 -1.00 636 7,228 +52 Hover/Click
Aug25 240809 508.30 510.60 504.30 506.10 -2.30 161 4,018 +30 Hover/Click
Total Volume and Open Interest 15,136 110,280 +74  
Cotton(ICE) Weekly Monthly
Oct24 240809 66.21 67.40 66.21 67.09 +1.30 17 371 +1 Hover/Click
Dec24 240809 67.19 68.79 67.17 68.34 +1.10 20,740 153,891 -2,756 Hover/Click
Mar25 240809 68.73 70.14 68.73 69.68 +0.95 6,593 39,562 +375 Hover/Click
May25 240809 70.14 71.29 70.14 70.91 +0.92 1,689 12,662 +483 Hover/Click
Jul25 240809 71.15 72.09 71.15 71.74 +0.83 605 7,241 +91 Hover/Click
Oct25 240809 70.75 71.07 70.75 70.78 +0.36 0 119 +0 Hover/Click
Total Volume and Open Interest 29,956 224,800 -1,857  
Crude Oil(NYM) Weekly Monthly
Sep24 240809 76.02 77.09 75.85 76.84 +0.65 327,301 228,544 -31,252 Hover/Click
Oct24 240809 74.86 75.79 74.70 75.61 +0.57 205,547 269,682 +1,193 Hover/Click
Nov24 240809 74.03 74.92 73.94 74.77 +0.51 117,795 161,945 +7,357 Hover/Click
Dec24 240809 73.44 74.25 73.31 74.12 +0.48 101,658 237,248 +1,795 Hover/Click
Jan25 240809 72.92 73.73 72.81 73.60 +0.47 36,013 96,111 +5,887 Hover/Click
Feb25 240809 72.55 73.27 72.39 73.17 +0.47 16,188 48,971 +24 Hover/Click
Mar25 240809 72.17 72.87 72.03 72.78 +0.47 21,986 59,473 -855 Hover/Click
Apr25 240809 72.02 72.47 71.88 72.44 +0.46 7,076 34,160 +414 Hover/Click
May25 240809 71.73 72.22 71.50 72.13 +0.47 5,341 32,729 +788 Hover/Click
Jun25 240809 71.26 71.92 71.08 71.82 +0.46 34,878 130,180 +812 Hover/Click
Jul25 240809 71.13 71.51 70.79 71.48 +0.44 1,350 33,147 -216 Hover/Click
Aug25 240809 70.83 71.20 70.67 71.18 +0.43 772 23,446 +19 Hover/Click
Sep25 240809 70.90 70.92 70.90 70.90 +0.43 3,277 37,208 +46 Hover/Click
Oct25 240809 70.62 70.62 70.62 70.62 +0.42 271 16,944 +172 Hover/Click
Nov25 240809 70.36 70.36 70.36 70.36 +0.41 1,114 17,705 +959 Hover/Click
Dec25 240809 69.68 70.20 69.45 70.11 +0.41 37,861 132,640 +282 Hover/Click
Total Volume and Open Interest 941,913 1,785,307 -13,187  
e-miNY Crude Oil(NYM)
Sep24 240809 75.950 77.100 75.875 76.850 +0.650 7,192 2,356 -62  
Oct24 240809 74.875 75.775 74.700 75.600 +0.550 887 387 +7  
Nov24 240809 74.100 74.900 73.950 74.775 +0.525 50 157 -3  
Dec24 240809 73.525 74.325 73.350 74.125 +0.475 21 227 -3  
Jan25 240809 73.050 73.600 72.850 73.600 +0.475 8 16 -4  
Feb25 240809 73.000 73.175 72.500 73.175 +0.475 1 5 -1  
Mar25 240809 72.775 72.775 72.775 72.775 +0.475 0 4 +0  
Apr25 240809 72.450 72.450 72.450 72.450 +0.475 0 2 +0  
May25 240809 72.125 72.125 72.125 72.125 +0.475 0 36 +0  
Jun25 240809 71.825 71.825 71.825 71.825 +0.475 0 2 +0  
Total Volume and Open Interest 8,169 3,356 -72  
NY Harbor ULSD(NYM) Weekly Monthly
Sep24 240809 235.92 237.17 233.29 233.97 -1.81 59,212 106,734 -8,696 Hover/Click
Oct24 240809 237.75 239.09 235.44 236.09 -1.67 40,478 71,854 +2,231 Hover/Click
Nov24 240809 238.76 239.92 236.57 237.19 -1.50 19,714 40,718 +1,805 Hover/Click
Dec24 240809 238.61 240.00 236.90 237.50 -1.27 18,962 57,650 +522 Hover/Click
Jan25 240809 239.45 240.37 237.44 237.99 -1.22 7,212 29,430 +728 Hover/Click
Feb25 240809 239.20 239.98 237.17 237.72 -1.14 5,265 15,057 +1,123 Hover/Click
Mar25 240809 237.80 238.61 235.94 236.46 -1.06 3,998 24,593 +331 Hover/Click
Apr25 240809 235.56 236.66 234.14 234.68 -0.97 1,543 9,281 +118 Hover/Click
May25 240809 234.83 234.83 233.29 233.50 -0.90 1,138 4,085 +120 Hover/Click
Jun25 240809 233.46 234.44 232.22 232.69 -0.84 2,899 27,929 +1,051 Hover/Click
Jul25 240809 234.28 234.78 232.84 233.16 -0.74 310 2,846 +39 Hover/Click
Aug25 240809 234.77 235.35 233.45 233.77 -0.68 199 1,830 +51 Hover/Click
Sep25 240809 235.37 235.94 234.04 234.45 -0.64 171 2,431 +27 Hover/Click
Oct25 240809 235.44 235.44 235.01 235.01 -0.60 177 826 +43 Hover/Click
Total Volume and Open Interest 161,753 410,808 -488  
RBOB Gasoline(NYM) Weekly Monthly
Sep24 240809 239.39 240.85 236.93 239.03 -0.89 83,668 103,331 -10,635 Hover/Click
Oct24 240809 219.81 221.47 218.14 220.23 -0.20 69,372 91,990 +3,271 Hover/Click
Nov24 240809 213.13 214.64 211.71 213.94 +0.42 28,488 58,091 +1,923 Hover/Click
Dec24 240809 209.00 210.30 207.68 209.77 +0.66 18,828 41,545 +495 Hover/Click
Jan25 240809 207.01 208.35 205.83 207.85 +0.65 9,879 26,380 +1,774 Hover/Click
Feb25 240809 207.47 208.60 206.11 208.11 +0.75 3,307 8,024 +1,106 Hover/Click
Mar25 240809 208.00 210.04 207.61 209.56 +0.92 1,928 13,759 +33 Hover/Click
Apr25 240809 227.66 228.61 226.52 228.40 +1.04 959 7,838 +230 Hover/Click
May25 240809 227.09 228.16 226.20 227.94 +0.97 725 2,618 +15 Hover/Click
Jun25 240809 226.05 226.82 224.73 226.38 +0.86 955 6,878 +150 Hover/Click
Total Volume and Open Interest 218,477 366,009 -1,591  
e-miNY RBOB Gasoline(NYM)
Sep24 240809 239.03 239.03 239.03 239.03 -0.89 0 1 +0  
Oct24 240809 220.23 220.23 220.23 220.23 -0.20        
Nov24 240809 213.94 213.94 213.94 213.94 +0.42        
Dec24 240809 209.77 209.77 209.77 209.77 +0.66        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Sep24 240809 2.151 2.187 2.104 2.143 +0.016 232,204 288,680 -29,544 Hover/Click
Oct24 240809 2.290 2.333 2.247 2.292 +0.022 135,048 183,271 +1,824 Hover/Click
Nov24 240809 2.736 2.771 2.696 2.742 +0.028 105,618 152,393 -847 Hover/Click
Dec24 240809 3.298 3.335 3.276 3.319 +0.037 34,114 97,682 +3,747 Hover/Click
Jan25 240809 3.583 3.621 3.565 3.607 +0.037 35,814 147,290 +1,289 Hover/Click
Feb25 240809 3.414 3.456 3.406 3.445 +0.040 11,089 52,845 +262 Hover/Click
Mar25 240809 3.057 3.096 3.054 3.087 +0.037 18,764 122,039 +51 Hover/Click
Apr25 240809 2.908 2.947 2.905 2.941 +0.040 20,695 72,432 +540 Hover/Click
May25 240809 2.953 2.994 2.953 2.990 +0.040 11,111 44,963 +1,199 Hover/Click
Jun25 240809 3.111 3.138 3.099 3.135 +0.037 2,876 28,159 -83 Hover/Click
Jul25 240809 3.271 3.299 3.263 3.295 +0.033 3,666 22,290 -238 Hover/Click
Aug25 240809 3.312 3.334 3.297 3.331 +0.032 3,078 17,349 +127 Hover/Click
Sep25 240809 3.263 3.304 3.263 3.299 +0.029 4,121 15,320 +781 Hover/Click
Oct25 240809 3.344 3.365 3.329 3.355 +0.025 9,456 42,876 +870 Hover/Click
Nov25 240809 3.612 3.632 3.595 3.629 +0.030 2,281 14,627 -8 Hover/Click
Dec25 240809 3.997 4.036 3.997 4.034 +0.034 1,635 17,832 -2 Hover/Click
Total Volume and Open Interest 645,887 1,534,113 -17,137  
Brent Crude Oil(ICE) Weekly Monthly
Oct24 240809 79.03 79.83 78.77 79.66 +0.50 320,083 470,049 -33,716 Hover/Click
Nov24 240809 78.36 79.06 78.10 78.92 +0.44 223,670 394,623 +9,867 Hover/Click
Dec24 240809 77.80 78.48 77.58 78.36 +0.41 172,509 327,462 -3,148 Hover/Click
Jan25 240809 77.36 78.02 77.15 77.90 +0.40 42,968 132,643 -900 Hover/Click
Feb25 240809 77.09 77.63 76.81 77.52 +0.40 29,307 74,344 +3,500 Hover/Click
Mar25 240809 76.77 77.31 76.52 77.20 +0.40 35,500 100,979 +2,376 Hover/Click
Apr25 240809 76.50 77.00 76.27 76.90 +0.40 8,236 49,977 -1,121 Hover/Click
May25 240809 76.23 76.72 75.90 76.61 +0.39 8,346 56,557 -254 Hover/Click
Jun25 240809 75.91 76.44 75.63 76.33 +0.39 33,760 143,259 +1,017 Hover/Click
Jul25 240809 75.64 76.12 75.52 76.06 +0.38 3,312 34,342 +289 Hover/Click
Aug25 240809 75.38 75.85 75.17 75.80 +0.38 2,316 31,920 +691 Hover/Click
Sep25 240809 74.97 75.58 74.92 75.52 +0.38 6,012 43,792 +362 Hover/Click
Oct25 240809 75.13 75.26 75.13 75.26 +0.38 1,291 23,755 +99 Hover/Click
Nov25 240809 74.64 75.00 74.64 75.00 +0.37 719 19,838 +78 Hover/Click
Total Volume and Open Interest 938,909 2,319,890 -18,814  
Gas Oil(ICE) Weekly Monthly
Aug24 240809 722.50 726.25 715.25 720.25 -1.50 38,262 36,164 -17,047 Hover/Click
Sep24 240809 725.00 728.75 718.75 723.25 -0.75 97,773 225,716 +2,923 Hover/Click
Oct24 240809 727.50 731.50 722.25 726.25 -0.25 52,255 138,248 +5,722 Hover/Click
Nov24 240809 724.00 728.00 719.75 723.25 +0.25 27,563 92,648 +1,856 Hover/Click
Dec24 240809 719.25 722.75 715.75 719.00 +0.75 37,654 126,601 +208 Hover/Click
Jan25 240809 720.25 721.75 714.50 717.75 +1.00 12,020 51,198 +741 Hover/Click
Feb25 240809 716.50 720.50 713.50 716.75 +1.25 5,440 27,876 -102 Hover/Click
Mar25 240809 717.00 718.00 712.00 715.00 +1.50 8,705 51,317 +260 Hover/Click
Apr25 240809 714.25 715.50 709.50 712.50 +1.75 2,023 16,401 +361 Hover/Click
May25 240809 711.25 713.25 707.50 710.50 +2.00 1,057 13,405 +333 Hover/Click
Total Volume and Open Interest 293,868 924,163 -2,700  
WTI Crude Oil(ICE) Weekly Monthly
Sep24 240809 76.10 77.08 75.88 76.84 +0.65 41,811 70,985 -1,267 Hover/Click
Oct24 240809 74.95 75.80 74.72 75.61 +0.57 83,133 75,502 +2,680 Hover/Click
Nov24 240809 74.23 74.91 73.96 74.77 +0.51 53,291 48,349 +2,339 Hover/Click
Dec24 240809 73.58 74.24 73.36 74.12 +0.48 53,257 101,747 -1,556 Hover/Click
Jan25 240809 73.11 73.72 72.91 73.60 +0.47 21,194 27,631 +2,007 Hover/Click
Feb25 240809 73.07 73.25 72.50 73.17 +0.47 8,656 20,073 +458 Hover/Click
Mar25 240809 72.54 72.82 72.14 72.78 +0.47 7,396 26,880 +158 Hover/Click
Apr25 240809 72.22 72.44 72.21 72.44 +0.46 655 13,050 -20 Hover/Click
May25 240809 71.90 72.14 71.89 72.13 +0.47 553 12,059 +20 Hover/Click
Jun25 240809 71.50 71.82 71.32 71.82 +0.46 7,035 40,713 -6 Hover/Click
Jul25 240809 71.20 71.49 71.20 71.49 +0.45 67 11,427 -6 Hover/Click
Aug25 240809 71.18 71.18 71.18 71.18 +0.43 195 11,364 +108 Hover/Click
Sep25 240809 70.90 70.90 70.90 70.90 +0.43 218 17,251 -15 Hover/Click
Oct25 240809 70.62 70.62 70.62 70.62 +0.42 4 11,730 +2 Hover/Click
Nov25 240809 70.36 70.36 70.36 70.36 +0.41 42 12,068 -16 Hover/Click
Dec25 240809 69.92 70.14 69.68 70.11 +0.41 5,802 64,939 +1,223 Hover/Click
Total Volume and Open Interest 288,203 647,319 +7,722  
US Dollar Index(ICE) Weekly Monthly
Sep24 240809 103.085 103.110 102.845 102.957 -0.065 14,496 42,347 +435 Hover/Click
Dec24 240809 102.740 102.775 102.600 102.632 -0.065 52 563 -4 Hover/Click
Mar25 240809 102.283 102.283 102.283 102.283 -0.065 0 1 +0 Hover/Click
Total Volume and Open Interest 14,548 42,911 +431  
Australian Dollar(CME) Weekly Monthly
Sep24 240809 65.99 66.12 65.73 65.81 -0.18 102,085 185,211 -3,524 Hover/Click
Dec24 240809 66.04 66.21 65.83 65.90 -0.18 402 1,762 +4 Hover/Click
Mar25 240809 66.19 66.20 65.91 65.92 -0.18 2 200 +0 Hover/Click
Total Volume and Open Interest 102,899 188,064 -3,557  
British Pound(CME) Weekly Monthly
Sep24 240809 127.49 127.79 127.32 127.63 +0.07 102,283 192,299 -6,784 Hover/Click
Dec24 240809 127.66 127.81 127.36 127.66 +0.07 271 12,679 +35 Hover/Click
Mar25 240809 127.63 127.74 127.35 127.63 +0.08 0 217 +0 Hover/Click
Total Volume and Open Interest 102,952 206,818 -6,658  
Canadian Dollar(CME) Weekly Monthly
Sep24 240809 72.90 72.98 72.70 72.90 -0.01 80,998 318,649 -3,351 Hover/Click
Dec24 240809 73.04 73.15 72.90 73.08 unch 727 5,446 -141 Hover/Click
Mar25 240809 73.20 73.24 73.17 73.22 -0.01 18 1,313 +0 Hover/Click
Jun25 240809 73.36 73.36 73.33 73.33 -0.01 0 413 +0 Hover/Click
Total Volume and Open Interest 81,887 326,295 -3,474  
Japanese Yen(CME) Weekly Monthly
Sep24 240809 68.30 68.72 68.00 68.56 +0.27 195,169 302,627 +3,006 Hover/Click
Dec24 240809 69.00 69.56 68.87 69.41 +0.28 922 1,965 -4 Hover/Click
Mar25 240809 69.70 70.19 69.70 70.19 +0.28 126 175 +18 Hover/Click
Total Volume and Open Interest 196,598 305,517 +3,043  
Swiss Franc(CME) Weekly Monthly
Sep24 240809 115.88 116.35 115.82 116.15 +0.15 44,707 64,980 -1,523 Hover/Click
Dec24 240809 117.12 117.55 117.03 117.36 +0.15 90 912 -2 Hover/Click
Mar25 240809 118.61 118.65 118.16 118.47 +0.15 2 61 +0 Hover/Click
Total Volume and Open Interest 44,816 66,046 -1,542  
EuroFX(CME) Weekly Monthly
Sep24 240809 109.37 109.50 109.27 109.39 +0.01 190,821 642,466 -5,006 Hover/Click
Dec24 240809 109.76 109.92 109.71 109.82 +0.01 1,962 7,669 +171 Hover/Click
Mar25 240809 110.23 110.31 110.18 110.23 +0.01 811 4,346 +799 Hover/Click
Total Volume and Open Interest 194,617 661,165 -3,784  
Mexican Peso(CME) Weekly Monthly
Sep24 240809 527.13 529.75 525.50 527.63 +2.88 97,284 187,595 -325 Hover/Click
Dec24 240809 521.00 522.50 519.75 520.38 +2.88 76 1,673 +67 Hover/Click
Total Volume and Open Interest 97,364 189,327 -259  
New Zealand Dollar(CME) Weekly Monthly
Sep24 240809 60.1300 60.3600 59.9600 60.0100 -0.1000 33,608 69,834 -1,197 Hover/Click
Dec24 240809 60.3100 60.3400 59.9500 60.0000 -0.1000 14 124 +2 Hover/Click
Total Volume and Open Interest 33,622 69,959 -1,195  
Brazilian Real(CME) Weekly Monthly
Sep24 240809 178.20 181.65 178.20 181.10 +1.95 25,590 86,810 -1,368 Hover/Click
Oct24 240809 179.40 181.05 179.20 180.55 +1.95 305 461 +278  
Nov24 240809 179.90 179.90 179.90 179.90 +1.95        
Dec24 240809 179.25 179.25 179.25 179.25 +1.95       Hover/Click
Total Volume and Open Interest 25,895 87,273 -1,090  
Bitcoin RR(CME) Weekly Monthly
Aug24 240809 60620 62990 59810 60990 +1295 11,456 20,848 -415 Hover/Click
Sep24 240809 61870 63475 60305 61485 +1290 2,990 6,052 +717 Hover/Click
Oct24 240809 63785 63890 60760 61920 +1280 223 656 +107 Hover/Click
Nov24 240809 62385 64240 62385 62385 +1290 9 131 +2 Hover/Click
Dec24 240809 64795 64795 61895 62875 +1285 6 79 +3 Hover/Click
Total Volume and Open Interest 14,684 27,769 +414  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep24 240809 122~020 123~060 122~020 122~290 +0~290 541,204 1,723,015 -19,022 Hover/Click
Dec24 240809 122~090 123~100 122~060 123~010 +0~290 4,687 19,591 +2,520 Hover/Click
Mar25 240809 123~030 123~080 123~030 123~030 +0~290 0 37 +0 Hover/Click
Total Volume and Open Interest 545,891 1,742,643 -16,502  
10-Year T-Notes(CBOT) Weekly Monthly
Sep24 240809 112~225 113~050 112~215 112~305 +0~095 2,433,664 4,878,492 -15,251 Hover/Click
Dec24 240809 113~065 113~210 113~060 113~145 +0~100 20,225 44,115 +3,925 Hover/Click
Mar25 240809 113~225 113~255 113~225 113~225 +0~100       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep24 240809 108~210 108~294 108~206 108~242 +0~036 1,753,936 6,701,758 +61,331 Hover/Click
Dec24 240809 109~052 109~134 109~052 109~082 +0~042 11,406 30,942 +7,008 Hover/Click
Mar25 240809 109~206 109~206 109~206 109~206 +0~042       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep24 240809 103~073 103~093 103~055 103~061 -0~011 936,634 4,410,689 +16,107 Hover/Click
Dec24 240809 103~227 103~246 103~207 103~212 -0~011 6,571 24,611 +3,235 Hover/Click
Mar25 240809 104~060 104~060 104~060 104~060 +0~030       Hover/Click
Total Volume and Open Interest 943,205 4,435,300 +19,342  
3-Mth SOFR(CME) Weekly Monthly
Sep24 240809 95.220 95.225 95.205 95.220 +0.005 70,878 232,194 -583  
Dec24 240809 95.565 95.570 95.545 95.560 unch 60,876 274,862 +2,829  
Mar25 240809 95.885 95.890 95.850 95.880 +0.005 49,895 220,823 +824  
Jun25 240809 96.110 96.135 96.080 96.120 +0.015 63,295 195,251 +1,907  
Sep25 240809 96.265 96.300 96.240 96.285 +0.020 59,551 160,934 +1,252  
Dec25 240809 96.385 96.420 96.360 96.405 +0.025 86,937 216,974 +4,328  
Mar26 240809 96.445 96.495 96.430 96.480 +0.035 48,940 114,841 -3,944  
Jun26 240809 96.495 96.540 96.480 96.530 +0.040 32,589 88,249 +3,546  
Sep26 240809 96.525 96.570 96.510 96.560 +0.040 18,213 47,638 +536  
Dec26 240809 96.535 96.590 96.530 96.580 +0.035 27,319 74,066 +1,066  
Mar27 240809 96.570 96.605 96.545 96.595 +0.030 17,898 62,879 -1,605  
Jun27 240809 96.565 96.620 96.560 96.610 +0.030 12,316 57,027 -1,332  
Sep27 240809 96.595 96.630 96.570 96.620 +0.030 8,569 47,215 +56  
Dec27 240809 96.580 96.630 96.580 96.620 +0.030 9,882 37,320 +235  
Mar28 240809 96.580 96.625 96.575 96.615 +0.025 6,365 13,570 +446  
Jun28 240809 96.565 96.615 96.565 96.605 +0.025 4,175 14,066 +359  
Sep28 240809 96.555 96.600 96.550 96.590 +0.030 2,184 4,448 +356  
Dec28 240809 96.525 96.580 96.525 96.570 +0.030 2,190 4,334 +195  
Total Volume and Open Interest 597,634 2,126,661 +11,037  
Ultra T-Bond(CBOT)
Sep24 240809 129~23 131~12 129~22 130~30 +1~10 433,296 1,675,550 +4,383  
Dec24 240809 130~31 131~31 130~31 131~19 +1~10 25,977 30,848 +20,519  
Mar25 240809 132~25 132~25 132~25 132~25 +1~10        
Total Volume and Open Interest 459,273 1,706,398 +24,902  
Ultra 10-Yr T-Note(CBOT)
Sep24 240809 116~190 117~080 116~180 117~010 +0~155 665,791 2,157,054 +2,507  
Dec24 240809 117~025 117~150 117~025 117~095 +0~165 248 793 +243  
Mar25 240809 117~205 117~205 117~205 117~205 +0~165        
Total Volume and Open Interest 666,039 2,157,847 +2,750  
30 Day Federal Funds(CBOT)
Aug24 240809 94.683 94.683 94.677 94.677 -0.005 90,530 463,780 -7,275  
Sep24 240809 94.855 94.860 94.835 94.840 -0.015 15,422 141,305 +621  
Oct24 240809 95.075 95.075 95.045 95.055 -0.015 89,310 438,999 -4,081  
Nov24 240809 95.335 95.340 95.295 95.305 -0.020 59,896 187,794 -5,172  
Dec24 240809 95.545 95.555 95.505 95.515 -0.020 10,500 96,025 -3  
Jan25 240809 95.740 95.755 95.700 95.715 -0.015 37,482 132,621 -4,112  
Total Volume and Open Interest 358,503 1,636,010 -24,395  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep24 240809 145.30 145.32 144.76 145.18 -0.08 1,708 15,394 -170 Hover/Click
Dec24 240809 144.24 144.24 144.24 144.24 -0.08 0 16 +0 Hover/Click
Mar25 240809 144.00 144.00 144.00 144.00 -0.08       Hover/Click
Total Volume and Open Interest 1,708 15,410 -170  
Euro-Buxl(EUREX)
Sep24 240809 135.30 136.74 135.22 136.48 +1.34 90,919 198,406 -5,570  
Dec24 240809 136.42 136.62 136.42 136.62 +1.34 3 17 +2  
Mar25 240809 136.58 136.58 136.58 136.58 +0.94        
Total Volume and Open Interest 90,922 198,423 -5,568  
Euro-Bund(EUREX) Weekly Monthly
Sep24 240809 134.27 134.70 134.18 134.58 +0.46 772,324 1,240,054 -108,005 Hover/Click
Dec24 240809 133.81 134.15 133.72 134.09 +0.47 394 7,981 -38 Hover/Click
Mar25 240809 135.74 135.74 135.74 135.74 +0.41 0 2 +0 Hover/Click
Total Volume and Open Interest 772,718 1,248,037 -108,043  
Euro-Bobl(EUREX) Weekly Monthly
Sep24 240809 117.96 118.09 117.86 118.03 +0.16 589,562 1,259,465 -33,370 Hover/Click
Dec24 240809 119.17 119.33 119.17 119.33 +0.19 15 646 +7 Hover/Click
Mar25 240809 118.76 118.76 118.76 118.76 +0.17       Hover/Click
Total Volume and Open Interest 589,577 1,260,111 -33,363  
Euro-Schatz(EUREX)
Sep24 240809 106.34 106.36 106.27 106.32 +0.01 491,574 2,179,300 -76,465  
Dec24 240809 106.75 106.75 106.75 106.75 +0.02 2 1,241 -8  
Mar25 240809 108.17 108.17 108.17 108.17 +0.06        
Total Volume and Open Interest 491,576 2,180,541 -76,473  
3-Mth Euribor(EUREX)
Sep24 240809 96.585 96.585 96.570 96.580 -0.005 2,653 9,176 -437  
Dec24 240809 97.025 97.025 96.995 97.010 -0.005 601 11,824 -142  
Mar25 240809 97.400 97.400 97.360 97.380 unch 615 15,652 -101  
Total Volume and Open Interest 78,670 107,448 -2,431  
Long Gilt(LIFFE) Weekly Monthly
Sep24 240809 99~14 99~26 99~12 99~22 +0~08 228,035 775,670 -781 Hover/Click
Dec24 240809 99~00 99~00 99~00 99~00 +0~06 1 1,042 -1 Hover/Click
Total Volume and Open Interest 228,036 776,712 -782  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep24 240809 96.585 96.590 96.570 96.575 -0.005 164,964 478,265 -4,971  
Dec24 240809 97.020 97.030 96.995 97.010 -0.005 195,683 555,047 -2,447  
Mar25 240809 97.390 97.405 97.355 97.380 unch 142,581 451,785 -3,869  
Total Volume and Open Interest 1,523,901 4,087,160 -21,519  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep24 240809 95.67 95.68 95.65 95.67 unch 52,074 282,373 -6,189  
Dec24 240809 95.86 95.87 95.81 95.85 unch 40,605 259,906 +3,214  
Mar25 240809 96.08 96.11 96.03 96.09 +0.01 22,637 169,405 -96  
Jun25 240809 96.24 96.27 96.19 96.25 unch 21,831 129,017 -4,868  
Sep25 240809 96.36 96.39 96.31 96.36 unch 18,253 126,887 -1,032  
Dec25 240809 96.44 96.47 96.39 96.45 unch 16,997 114,859 +391  
Mar26 240809 96.50 96.53 96.46 96.52 +0.02 9,371 86,548 +1,238  
Jun26 240809 96.53 96.56 96.48 96.55 +0.02 5,775 57,389 -149  
Sep26 240809 96.56 96.57 96.56 96.57 +0.03 1,058 5,835 -1,033  
Dec26 240809 96.56 96.58 96.56 96.58 +0.03 517 2,360 +274  
Total Volume and Open Interest 189,118 1,235,671 -8,250  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240809 95.92 95.95 95.87 95.94 +0.01 196,617 1,059,785 -12,409  
Dec24 240809 95.94 95.94 95.94 95.94 +0.01        
Total Volume and Open Interest 196,617 1,059,785 -12,409  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240809 96.37 96.40 96.32 96.37 -0.01 255,406 887,140 -8,375  
Dec24 240809 96.37 96.37 96.37 96.37 -0.01        
Total Volume and Open Interest 255,406 887,140 -8,375  
Gold(CMX) Weekly Monthly
Aug24 240809 2422.3 2432.1 2418.5 2432.1 +9.9 201 3,888 -15 Hover/Click
Oct24 240809 2443.4 2453.4 2433.9 2450.4 +9.6 7,243 50,909 -64 Hover/Click
Dec24 240809 2467.3 2476.5 2456.1 2473.4 +10.1 178,509 378,516 +1,097 Hover/Click
Feb25 240809 2488.6 2497.6 2479.1 2495.3 +10.4 3,629 20,880 -164 Hover/Click
Apr25 240809 2497.2 2515.0 2497.2 2513.6 +10.5 1,760 11,494 +668 Hover/Click
Jun25 240809 2520.9 2531.9 2513.1 2531.5 +11.0 711 6,029 +76 Hover/Click
Aug25 240809 2539.9 2548.7 2539.9 2547.2 +11.0 47 312 -19 Hover/Click
Oct25 240809 2562.7 2562.7 2562.7 2562.7 +11.0 5 37 -2 Hover/Click
Dec25 240809 2577.1 2577.1 2577.1 2577.1 +11.0 111 2,547 -95 Hover/Click
Feb26 240809 2593.4 2593.4 2593.4 2593.4 +11.0 0 10 +0 Hover/Click
Apr26 240809 2608.4 2608.4 2608.4 2608.4 +11.0 0 21 +0 Hover/Click
Jun26 240809 2622.4 2622.4 2622.4 2622.4 +11.0 3 68 -1 Hover/Click
Total Volume and Open Interest 192,800 480,120 +1,502  
Silver(CMX) Weekly Monthly
Sep24 240809 2764.0 2784.0 2732.5 2758.8 -1.8 71,714 82,338 -6,368 Hover/Click
Dec24 240809 2801.0 2823.5 2772.5 2798.2 -2.0 15,576 55,566 +4,421 Hover/Click
Mar25 240809 2827.5 2850.0 2810.0 2834.3 -1.8 1,710 6,407 +454 Hover/Click
May25 240809 2851.5 2872.5 2839.5 2857.0 -1.4 372 896 +92 Hover/Click
Jul25 240809 2887.0 2887.0 2875.5 2881.1 -0.1 212 146 +36 Hover/Click
Sep25 240809 2920.0 2920.0 2905.1 2905.1 -0.5 90 128 +31 Hover/Click
Dec25 240809 2942.1 2942.1 2942.1 2942.1 +2.0 22 74 +22 Hover/Click
Total Volume and Open Interest 89,849 146,006 -1,243  
Platinum(NYMEX) Weekly Monthly
Oct24 240809 943.0 948.8 926.7 929.9 -10.0 22,525 70,931 -350 Hover/Click
Jan25 240809 952.4 959.4 937.2 940.2 -9.6 1,859 9,061 -10 Hover/Click
Apr25 240809 964.3 968.0 947.2 949.5 -9.5 116 836 -26 Hover/Click
Jul25 240809 972.7 977.0 955.9 958.4 -9.7 99 192 -27 Hover/Click
Total Volume and Open Interest 24,631 81,197 -419  
Palladium(NYMEX) Weekly Monthly
Sep24 240809 911.50 923.50 890.00 896.40 -12.00 5,970 23,304 -1,227 Hover/Click
Dec24 240809 916.50 929.50 899.00 904.60 -9.80 1,495 6,257 +542 Hover/Click
Mar25 240809 910.20 910.20 910.20 910.20 -10.30 0 60 +0 Hover/Click
Total Volume and Open Interest 7,466 29,629 -684  
Copper(CMX) Weekly Monthly
Sep24 240809 398.35 404.90 397.40 399.30 +3.40 67,271 96,315 -5,097 Hover/Click
Dec24 240809 401.90 408.50 401.20 403.10 +3.20 30,010 90,151 +1,467 Hover/Click
Mar25 240809 405.60 412.40 405.60 407.15 +2.95 4,927 27,073 +133 Hover/Click
May25 240809 411.95 414.70 409.10 409.60 +2.90 1,532 9,743 +446 Hover/Click
Jul25 240809 414.35 415.85 411.50 411.70 +2.85 224 3,572 +136 Hover/Click
Total Volume and Open Interest 106,575 240,521 -3,006  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep24 240809 39610 39770 39355 39640 +39 157,507 81,512 -2,012 Hover/Click
Dec24 240809 39969 40125 39717 39997 +41 403 1,055 +15 Hover/Click
Mar25 240809 40511 40511 40372 40511 +41 0 6 +0 Hover/Click
Jun25 240809 40871 40871 40689 40871 +39 0 3 +0 Hover/Click
Total Volume and Open Interest 157,910 82,576 -1,997  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep24 240809 39615 39772 39352 39640 +39 143,675 26,074 -1,404 Hover/Click
Dec24 240809 39985 40123 39721 39997 +41 713 1,121 +138 Hover/Click
Mar25 240809 40511 40511 40377 40511 +41 1 3 +0 Hover/Click
Jun25 240809 40871 40871 40691 40871 +39 0 5 +0 Hover/Click
Total Volume and Open Interest 144,389 27,203 -1,266  
S & P 500 E-Mini(CME) Weekly Monthly
Sep24 240809 5348.25 5385.25 5319.50 5370.25 +22.00 1,912,347 1,976,168 -9,245 Hover/Click
Dec24 240809 5408.25 5441.00 5375.50 5425.75 +22.50 6,491 33,474 +1,137 Hover/Click
Mar25 240809 5454.00 5489.00 5424.50 5475.50 +23.50 172 2,196 +23 Hover/Click
Jun25 240809 5518.00 5518.00 5518.00 5518.00 +23.00 0 138 +0 Hover/Click
Total Volume and Open Interest 1,919,010 2,012,904 -8,085  
e-Micro S&P 500(CME) Weekly Monthly
Sep24 240809 5349.00 5385.25 5319.50 5370.25 +22.00 1,379,428 111,982 +1,186 Hover/Click
Dec24 240809 5408.00 5440.75 5373.25 5425.75 +22.50 2,978 4,417 +121 Hover/Click
Mar25 240809 5453.50 5490.00 5424.75 5475.50 +23.50 200 228 -2 Hover/Click
Jun25 240809 5485.00 5518.00 5485.00 5518.00 +23.00 1 19 -1 Hover/Click
Total Volume and Open Interest 1,382,607 116,650 +1,304  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep24 240809 18550.25 18674.50 18383.00 18616.00 +90.75 663,957 236,468 -5,321 Hover/Click
Dec24 240809 18785.00 18888.25 18601.75 18833.75 +93.50 2,950 5,133 +5 Hover/Click
Mar25 240809 19034.75 19052.00 18832.50 19037.00 +91.75 15 102 +4 Hover/Click
Total Volume and Open Interest 666,922 241,713 -5,312  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep24 240809 18551.75 18674.75 18383.00 18616.00 +90.75 1,842,706 80,674 -1,385 Hover/Click
Dec24 240809 18767.00 18890.00 18601.75 18833.75 +93.50 8,035 5,600 +365 Hover/Click
Mar25 240809 18972.50 19100.00 18825.00 19037.00 +91.75 315 230 -105 Hover/Click
Total Volume and Open Interest 1,851,061 86,532 -1,126  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep24 240809 2946.00 2969.90 2925.40 2946.20 -3.80 11,045 33,859 -454 Hover/Click
Dec24 240809 2972.10 2980.60 2956.10 2972.10 -4.20       Hover/Click
Mar25 240809 2989.70 2989.70 2989.70 2989.70 -0.90       Hover/Click
Total Volume and Open Interest 11,045 33,859 -454  
Volatility Index(CBOE)
Aug24 240809 22.30 23.00 19.40 19.50 -3.19 95,709 131,166 -4,560  
Sep24 240809 21.36 22.10 18.75 18.85 -2.88 97,596 165,246 +10,137  
Oct24 240809 22.49 23.20 20.40 20.51 -2.33 24,070 57,258 +84  
Nov24 240809 20.45 21.15 19.00 19.12 -1.61 16,425 41,650 +85  
Total Volume and Open Interest 249,353 443,314 +5,678  
S & P 600(CME)
Sep24 240809 1346.60 1346.60 1334.30 1341.90 -2.70 0 574 +0  
Dec24 240809 1357.20 1357.20 1357.20 1357.20 -2.30        
Total Volume and Open Interest 0 574 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep24 240809 2096.50 2112.30 2075.00 2089.90 -5.10 196,018 419,062 -9,644 Hover/Click
Dec24 240809 2113.20 2131.70 2095.10 2109.50 -5.00 723 1,841 -10 Hover/Click
Mar25 240809 2127.20 2127.20 2125.00 2127.20 -2.00 0 1 +0 Hover/Click
Total Volume and Open Interest 196,741 420,904 -9,654  
e-Micro Russell 2000(CME) Weekly Monthly
Sep24 240809 2095.80 2112.30 2075.00 2089.90 -5.10 118,386 15,639 -835 Hover/Click
Dec24 240809 2117.00 2131.20 2095.20 2109.50 -5.00 780 873 -119 Hover/Click
Mar25 240809 2127.20 2127.20 2127.20 2127.20 -2.00 1 9 +1 Hover/Click
Total Volume and Open Interest 119,167 16,526 -953  
Nikkei 225(CME)
Sep24 240809 35775 36025 34525 35350 -330 22,526 13,039 -154  
Dec24 240809 35790 35955 34535 35295 -400 33 53 +18  
Total Volume and Open Interest 22,559 13,092 -136  
Nikkei 225(SGX) Weekly Monthly
Sep24 240809 34955 35915 34345 35030 +130 61,986 100,386 +3,320  
Dec24 240809 35400 35400 34750 34790 +130 15 4,713 +10  
Mar25 240809 34745 34745 34745 34745 +130 0 604 +0  
Total Volume and Open Interest 62,113 110,452 +3,438  
Nikkei 225 Mini(JPX)
Sep24 240809 34820 35920 34355 35050 +270 999,921 403,258 -11,415  
Dec24 240809 34585 35690 34135 34750 +170 43,176 20,037 -419  
Mar25 240809 34560 35675 34145 34810 +260 1,329 3,827 +19  
Total Volume and Open Interest 1,135,332 618,345 +1,047  
Nikkei 225(JPX)
Sep24 240809 34820 35920 34360 35050 +270 67,689 200,620 -7,503  
Dec24 240809 34500 35680 34150 34750 +170 441 41,744 +422  
Mar25 240809 34140 35330 34140 34810 +260 9 6,258 -276  
Total Volume and Open Interest 68,144 278,170 -7,396  
Nikkei 225(CME) Yen
Sep24 240809 35730 35915 34420 35275 -300 41,555 50,963 -224  
Dec24 240809 35310 35665 34245 35065 -295 16 85 +6  
Mar25 240809 35230 35230 35230 35230 -400        
Total Volume and Open Interest 41,571 51,048 -223  
Nikkei 225(CME) e-Mini Yen
Sep24 240809 35275 35275 35275 35275 -300        
Dec24 240809 35065 35065 35065 35065 -295        
Mar25 240809 35230 35230 35230 35230 -400 0 1 +0  
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Aug24 240809 7270.0 7326.0 7237.0 7274.5 +21.0 49,871 175,922 -6,549  
Sep24 240809 7295.5 7352.0 7265.0 7301.5 +21.0 3,417 5,386 +775  
Oct24 240809 7313.5 7313.5 7313.5 7313.5 +23.5 0 11 +1  
Dec24 240809 7332.5 7346.5 7332.5 7346.5 +23.0 0 26 +0  
Mar25 240809 7397.5 7397.5 7397.5 7397.5 +22.0        
Jun25 240809 7268.5 7268.5 7268.5 7268.5 +21.0        
Total Volume and Open Interest 53,288 181,345 -5,773  
Hang Seng Index(HKFE) Weekly Monthly
Aug24 240809 16890 17264 16874 17079 +191 116,375 114,141 -5,105  
Sep24 240809 16830 17199 16828 17013 +177 3,661 29,849 +1,755  
Oct24 240809 17200 17200 17064 17064 +185 0 14 +0  
Total Volume and Open Interest 120,540 152,710 -3,439  
DAX(EUREX) Weekly Monthly
Sep24 240809 17775.0 17863.0 17687.0 17776.0 +32.0 43,810 55,835 -2,216  
Dec24 240809 17954.0 17956.0 17939.0 17939.0 +34.0 10 227 -12  
Mar25 240809 18105.0 18105.0 18105.0 18105.0 +39.0        
Total Volume and Open Interest 43,820 56,062 -2,228  
Mini-DAX(EUREX)
Sep24 240809 17771.0 17863.0 17688.0 17776.0 +32.0 36,177 9,547 -232  
Dec24 240809 17980.0 18016.0 17894.0 17939.0 +34.0 30 75 +7  
Mar25 240809 18105.0 18105.0 18105.0 18105.0 +39.0        
Total Volume and Open Interest 36,207 9,622 -225  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep24 240809 4686 4724 4665 4691 +4 723,887 2,464,086 -53,806  
Dec24 240809 4726 4732 4707 4716 +4 21 55,613 +0  
Mar25 240809 4743 4743 4743 4743 +2 0 6,003 +0  
Total Volume and Open Interest 723,909 2,526,580 -53,805  
Swiss Market Index(EUREX) Weekly Monthly
Sep24 240809 11870 11936 11833 11886 +71 30,300 169,240 -7,322  
Dec24 240809 11921 11921 11921 11921 +71 9 1,511 +2  
Mar25 240809 11904 11904 11904 11904 +71 0 8 +0  
Total Volume and Open Interest 30,309 170,759 -7,320  
FT-SE 100(EURONEXT) Weekly Monthly
Sep24 240809 8173.50 8212.50 8144.00 8179.00 +29.00 85,399 457,738 +905  
Dec24 240809 8249.00 8262.50 8232.00 8232.00 +31.50 35 458 -2  
Mar25 240809 8261.00 8261.00 8261.00 8261.00 +31.50        
Total Volume and Open Interest 85,434 458,196 +903  
SPI 200(SFE) Weekly Monthly
Sep24 240809 7636.0 7744.0 7596.0 7722.0 +81.0 50,215 267,609 -5,219  
Dec24 240809 7776.0 7776.0 7776.0 7776.0 +81.0 0 48 +0  
Mar25 240809 7764.0 7764.0 7764.0 7764.0 +81.0        
Total Volume and Open Interest 50,218 268,903 -5,221  
FTSE MIB(ISE)
Sep24 240809 31910.00 32200.00 31760.00 31921.00 +39.00 17,829 88,189 -4,333  
Dec24 240809 32195.00 32195.00 31730.00 31808.00 +39.00 0 181 +1  
Mar25 240809 31951.00 31951.00 31951.00 31951.00 +39.00        
Total Volume and Open Interest 17,829 88,370 -4,332  
KOSPI 200(KFE)
Sep24 240809 356.45 356.95 350.05 352.95 +6.90 437,508 255,362 -7,102  
Dec24 240809 356.80 358.30 351.70 354.50 +7.25 1,720 23,845 +327  
Mar25 240809 352.80 352.80 352.00 352.00 +1.10 0 2,779 +590  
Total Volume and Open Interest 439,232 287,085 -6,113  
GSCI(CME) Weekly Monthly
Aug24 240809 543.15 544.15 542.95 542.95 +3.15 101 432 -67  
Sep24 240809 538.90 541.20 538.60 540.25 +3.25 98 159 +83  
Oct24 240809 542.75 542.75 542.75 542.75 +8.25        
Total Volume and Open Interest 199 591 +16  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash

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