Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon August 12, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug24 240812 1020.50 1038.25 1012.00 1012.00 -16.00 24 44 -7 Hover/Click
Sep24 240812 987.50 988.75 959.50 971.25 -17.50 15,037 60,162 -1,770 Hover/Click
Nov24 240812 1001.00 1002.50 975.50 986.00 -16.50 96,593 411,753 -3,170 Hover/Click
Jan25 240812 1018.25 1019.50 993.25 1003.50 -15.75 18,847 85,944 +956 Hover/Click
Mar25 240812 1033.25 1034.00 1008.50 1018.75 -15.25 13,401 125,688 -406 Hover/Click
May25 240812 1047.50 1048.25 1022.75 1033.50 -14.25 5,707 49,366 +915 Hover/Click
Jul25 240812 1056.75 1057.50 1033.25 1043.50 -13.75 3,667 36,113 +23 Hover/Click
Aug25 240812 1054.75 1055.50 1033.75 1043.50 -12.25 417 1,952 -12 Hover/Click
Sep25 240812 1044.25 1044.25 1023.75 1033.75 -10.50 71 1,595 +21 Hover/Click
Nov25 240812 1044.00 1044.00 1025.75 1038.00 -8.25 1,099 15,962 +158 Hover/Click
Jan26 240812 1050.00 1051.25 1037.50 1049.50 -7.75 82 431 -1 Hover/Click
Mar26 240812 1050.00 1052.75 1042.00 1052.75 -7.25 97 87 +29 Hover/Click
May26 240812 1058.25 1058.25 1046.50 1058.25 -7.00 61 128 -13 Hover/Click
Jul26 240812 1065.00 1065.25 1059.00 1065.25 -7.50 52 217 -4 Hover/Click
Total Volume and Open Interest 155,225 789,862 -3,227  
Soybean Meal(CBOT) Weekly Monthly
Aug24 240812 327.70 328.90 316.80 318.30 -8.00 122 126 -109 Hover/Click
Sep24 240812 312.60 315.40 303.20 306.00 -5.70 33,407 77,783 -2,510 Hover/Click
Oct24 240812 308.00 310.60 300.00 302.00 -5.70 27,307 49,670 -976 Hover/Click
Dec24 240812 310.60 312.80 302.70 304.60 -5.80 67,060 236,563 -251 Hover/Click
Jan25 240812 313.30 313.90 304.40 306.20 -5.50 14,435 48,891 -607 Hover/Click
Mar25 240812 314.60 316.10 307.60 309.30 -4.90 12,318 41,178 +757 Hover/Click
May25 240812 317.00 318.10 310.60 312.60 -3.90 4,956 22,062 +836 Hover/Click
Jul25 240812 320.00 321.00 314.00 316.20 -3.30 3,290 18,942 +397 Hover/Click
Aug25 240812 320.80 321.60 315.00 317.40 -2.90 690 4,440 -60 Hover/Click
Sep25 240812 321.30 321.70 315.60 318.00 -2.60 456 3,497 +67 Hover/Click
Total Volume and Open Interest 165,196 510,365 -2,128  
Soybean Oil(CBOT) Weekly Monthly
Aug24 240812 42.87 42.89 41.61 41.61 -1.13 62 176 -90 Hover/Click
Sep24 240812 42.42 42.42 41.23 41.48 -0.94 19,886 75,599 -1,980 Hover/Click
Oct24 240812 41.57 41.66 40.55 40.91 -0.77 15,577 66,577 -1,162 Hover/Click
Dec24 240812 40.99 41.14 40.15 40.47 -0.65 47,801 239,582 -1,528 Hover/Click
Jan25 240812 40.94 40.99 40.14 40.50 -0.48 13,360 69,787 -57 Hover/Click
Mar25 240812 40.92 41.02 40.26 40.63 -0.37 8,821 41,260 -440 Hover/Click
May25 240812 41.09 41.17 40.42 40.84 -0.32 4,574 23,021 +712 Hover/Click
Jul25 240812 41.20 41.25 40.56 40.97 -0.30 2,151 15,420 +43 Hover/Click
Aug25 240812 41.15 41.15 40.54 40.97 -0.24 337 2,461 +62 Hover/Click
Sep25 240812 41.07 41.11 40.50 40.94 -0.16 169 3,280 +65 Hover/Click
Total Volume and Open Interest 113,272 545,684 -4,319  
Canola(WCE) Weekly Monthly
Nov24 240812 591.7 597.5 586.9 587.1 -5.0 20,134 218,481 +2,469 Hover/Click
Jan25 240812 600.6 606.5 596.6 596.9 -4.4 6,339 56,456 +484 Hover/Click
Mar25 240812 607.9 612.1 603.9 605.0 -3.4 2,077 18,386 +487 Hover/Click
May25 240812 613.5 615.4 610.0 610.6 -2.8 205 8,107 +64 Hover/Click
Jul25 240812 618.7 618.9 613.2 614.7 -2.0 95 4,179 +86 Hover/Click
Nov25 240812 588.7 590.5 588.7 590.5 +0.3 6 1,020 +5 Hover/Click
Total Volume and Open Interest 28,856 306,637 +3,595  
Corn(CBOT) Weekly Monthly
Sep24 240812 376.25 385.25 372.50 383.25 +6.50 157,231 440,799 -21,559 Hover/Click
Dec24 240812 394.75 403.00 390.25 401.50 +6.50 182,297 706,215 +7,651 Hover/Click
Mar25 240812 411.75 419.75 407.25 419.00 +6.50 44,337 180,647 +6,208 Hover/Click
May25 240812 423.75 431.00 419.25 430.50 +6.50 6,629 49,980 +815 Hover/Click
Jul25 240812 431.50 438.25 427.25 438.00 +6.25 7,514 77,682 +163 Hover/Click
Sep25 240812 433.25 439.75 429.50 439.75 +5.75 2,506 31,486 +401 Hover/Click
Dec25 240812 440.00 445.75 436.00 445.75 +5.25 5,072 61,565 -249 Hover/Click
Mar26 240812 451.00 456.50 447.00 456.50 +5.00 197 2,478 +56 Hover/Click
May26 240812 454.25 462.50 454.25 462.50 +4.75 155 449 +89 Hover/Click
Jul26 240812 461.50 466.75 457.75 466.75 +4.75 80 599 -14 Hover/Click
Total Volume and Open Interest 406,181 1,555,181 -6,362  
Wheat(CBOT) Weekly Monthly
Sep24 240812 542.75 547.00 528.00 536.75 -5.75 82,400 159,702 -14,258 Hover/Click
Dec24 240812 565.75 570.00 552.00 559.75 -6.00 62,029 146,998 +5,318 Hover/Click
Mar25 240812 584.00 588.50 570.75 578.50 -5.75 17,541 61,127 +1,649 Hover/Click
May25 240812 595.50 600.25 583.00 590.75 -5.50 6,732 12,941 +419 Hover/Click
Jul25 240812 605.25 606.25 588.00 596.00 -6.25 2,836 21,528 +356 Hover/Click
Sep25 240812 611.75 617.00 600.00 606.75 -6.50 476 2,448 +186 Hover/Click
Total Volume and Open Interest 172,150 408,641 -6,318  
Wheat(KCBT) Weekly Monthly
Sep24 240812 552.75 558.75 540.00 548.25 -5.75 40,892 94,841 -10,732 Hover/Click
Dec24 240812 569.50 574.75 556.00 563.50 -7.00 35,147 102,859 +4,911 Hover/Click
Mar25 240812 582.75 587.00 569.00 576.50 -6.50 11,383 38,402 +1,966 Hover/Click
May25 240812 591.00 595.25 577.50 584.50 -6.75 1,521 8,264 +74 Hover/Click
Jul25 240812 595.00 597.75 581.50 587.50 -7.00 762 8,507 +132 Hover/Click
Sep25 240812 600.00 605.00 591.25 597.75 -6.00 85 670 +24 Hover/Click
Dec25 240812 605.00 611.25 605.00 610.50 -6.75 33 313 +1 Hover/Click
Total Volume and Open Interest 89,823 253,903 -3,624  
Wheat(MGE) Weekly Monthly
Sep24 240812 588.75 595.75 578.75 592.25 +2.50 8,087 34,158 -2,057 Hover/Click
Dec24 240812 608.50 615.00 597.75 612.00 +3.50 7,555 24,635 +1,411 Hover/Click
Mar25 240812 625.50 631.25 614.75 628.25 +3.00 1,359 9,335 +328 Hover/Click
May25 240812 630.50 639.25 625.25 638.25 +2.75 166 3,970 +19 Hover/Click
Jul25 240812 636.00 647.00 633.75 647.00 +2.00 20 618 +6 Hover/Click
Sep25 240812 645.00 649.00 634.50 649.00 +1.25 9 434 +1 Hover/Click
Total Volume and Open Interest 17,196 73,350 -292  
Oats(CBOT) Weekly Monthly
Sep24 240812 325.25 327.75 317.75 320.25 -1.75 140 462 -27 Hover/Click
Dec24 240812 311.25 313.50 308.00 308.50 -1.75 399 4,301 +71 Hover/Click
Mar25 240812 311.00 311.75 311.00 311.75 -1.50 5 209 +2 Hover/Click
May25 240812 314.00 314.00 314.00 314.00 -1.50 0 7 +0 Hover/Click
Total Volume and Open Interest 544 5,001 +46  
Rough Rice(CBOT) Weekly Monthly
Sep24 240812 14.80 14.80 14.52 14.53 -0.30 380 6,758 -9 Hover/Click
Nov24 240812 15.00 15.00 14.74 14.75 -0.28 210 2,209 +132 Hover/Click
Jan25 240812 15.02 15.09 14.98 14.99 -0.27 3 174 +0 Hover/Click
Mar25 240812 15.33 15.33 15.26 15.26 -0.25 10 165 +7 Hover/Click
Total Volume and Open Interest 603 9,307 +130  
Live Cattle(CME) Weekly Monthly
Aug24 240812 184.250 184.330 183.285 183.330 -0.920 2,266 5,941 -845 Hover/Click
Oct24 240812 181.250 181.500 179.850 180.035 -1.115 30,365 123,187 -2,228 Hover/Click
Dec24 240812 179.630 179.935 178.750 178.950 -0.650 16,450 67,253 -441 Hover/Click
Feb25 240812 180.080 180.400 179.250 179.685 -0.365 11,739 46,842 +680 Hover/Click
Apr25 240812 180.500 180.900 179.850 180.235 -0.345 6,078 26,676 +1,316 Hover/Click
Jun25 240812 175.250 175.250 173.830 174.130 -0.820 2,534 11,485 +235 Hover/Click
Total Volume and Open Interest 70,426 287,371 -1,144  
Feeder Cattle(CME) Weekly Monthly
Aug24 240812 246.550 246.935 243.800 244.400 -2.100 3,404 6,337 -686 Hover/Click
Sep24 240812 242.185 242.650 239.150 239.500 -2.100 8,759 14,346 -835 Hover/Click
Oct24 240812 240.080 240.850 237.300 237.735 -2.050 6,592 15,432 +708 Hover/Click
Nov24 240812 238.580 239.350 236.035 236.550 -1.850 3,333 6,885 +78 Hover/Click
Jan25 240812 236.000 236.800 233.685 234.250 -1.650 1,723 5,089 -21 Hover/Click
Mar25 240812 236.985 236.985 234.235 234.830 -1.500 735 2,739 -3 Hover/Click
Apr25 240812 239.250 239.250 236.750 237.250 -1.600 336 880 -28 Hover/Click
Total Volume and Open Interest 25,047 52,531 -767  
Lean Hogs(CME) Weekly Monthly
Aug24 240812 89.800 90.050 89.730 90.030 +0.230 3,080 14,409 -1,717 Hover/Click
Oct24 240812 73.730 74.650 73.380 74.330 +0.350 17,522 106,692 +86 Hover/Click
Dec24 240812 66.220 66.400 65.580 66.080 -0.220 10,452 59,115 +12 Hover/Click
Feb25 240812 69.480 69.880 69.100 69.600 -0.280 5,607 28,514 +1,515 Hover/Click
Apr25 240812 74.600 74.900 74.050 74.580 -0.300 1,803 18,647 +165 Hover/Click
May25 240812 80.350 80.350 79.780 79.900 -0.480 29 581 -12  
Jun25 240812 87.600 87.680 86.930 87.350 -0.250 605 6,554 +44 Hover/Click
Jul25 240812 88.830 88.850 88.200 88.550 -0.280 217 2,382 +79 Hover/Click
Total Volume and Open Interest 39,425 238,463 +215  
Class III Milk(CME) Weekly Monthly
Aug24 240812 20.47 20.59 20.42 20.56 +0.08 161 3,029 -41 Hover/Click
Sep24 240812 20.75 21.19 20.56 21.13 +0.45 484 4,347 +2 Hover/Click
Oct24 240812 21.19 21.67 21.07 21.57 +0.41 171 3,442 +23 Hover/Click
Nov24 240812 20.82 21.08 20.67 21.00 +0.28 63 2,046 +22 Hover/Click
Dec24 240812 19.89 20.01 19.88 20.00 +0.18 25 1,533 +12 Hover/Click
Jan25 240812 19.05 19.17 19.02 19.15 +0.15 21 875 +16 Hover/Click
Feb25 240812 18.65 18.79 18.65 18.77 +0.12 5 859 -5 Hover/Click
Mar25 240812 18.48 18.56 18.48 18.56 +0.01 6 689 -3 Hover/Click
Apr25 240812 18.41 18.41 18.41 18.41 +0.02 5 473 -5 Hover/Click
May25 240812 18.32 18.32 18.32 18.32 +0.12 5 433 -4 Hover/Click
Jun25 240812 18.50 18.50 18.50 18.50 +0.01 5 371 -4 Hover/Click
Jul25 240812 18.55 18.55 18.55 18.55 unch 6 286 +6 Hover/Click
Aug25 240812 18.39 18.39 18.39 18.39 unch 0 260 +0 Hover/Click
Total Volume and Open Interest 957 19,320 +19  
Cocoa(ICE) Weekly Monthly
Sep24 240812 9000 9079 8639 8731 -367 8,871 17,589 -2,563 Hover/Click
Dec24 240812 7289 7371 6921 6952 -438 17,922 60,831 +2,297 Hover/Click
Mar25 240812 6450 6520 6116 6142 -388 6,169 31,874 +448 Hover/Click
May25 240812 6065 6201 5878 5899 -327 2,636 10,128 +113 Hover/Click
Jul25 240812 5851 5988 5710 5734 -288 1,719 8,330 +29 Hover/Click
Sep25 240812 5680 5741 5562 5586 -262 653 3,365 +57 Hover/Click
Dec25 240812 5493 5550 5400 5431 -236 306 3,221 +90 Hover/Click
Total Volume and Open Interest 38,326 135,440 +481  
Coffee "C"(ICE) Weekly Monthly
Sep24 240812 245.50 249.45 239.25 240.85 +6.80 44,484 47,514 -17,950 Hover/Click
Dec24 240812 239.45 246.40 237.10 238.55 +8.30 30,276 87,453 +1,104 Hover/Click
Mar25 240812 234.10 242.70 234.05 235.40 +8.60 10,143 40,053 -1,251 Hover/Click
May25 240812 230.55 240.00 230.55 233.00 +8.35 4,624 11,480 +282 Hover/Click
Jul25 240812 230.20 237.30 229.15 230.50 +8.20 2,005 5,477 -228 Hover/Click
Sep25 240812 227.60 233.60 226.95 228.15 +8.25 319 4,575 -7 Hover/Click
Total Volume and Open Interest 92,062 205,327 -18,049  
Orange Juice(ICE) Weekly Monthly
Sep24 240812 422.00 432.35 420.20 426.50 +3.80 1,084 4,891 -480 Hover/Click
Nov24 240812 416.70 422.95 414.45 418.25 +1.65 617 3,281 +249 Hover/Click
Jan25 240812 414.10 414.45 412.45 414.45 +1.60 63 723 +5 Hover/Click
Mar25 240812 408.80 408.80 408.80 408.80 +1.70 0 68 +0 Hover/Click
May25 240812 399.15 399.15 399.15 399.15 +1.70 0 1 +0 Hover/Click
Jul25 240812 389.95 389.95 389.95 389.95 +1.90       Hover/Click
Total Volume and Open Interest 1,764 8,965 -226  
Sugar #11(ICE) Weekly Monthly
Oct24 240812 18.52 18.73 18.23 18.29 -0.19 42,028 327,672 -5,408 Hover/Click
Mar25 240812 18.80 19.01 18.53 18.57 -0.20 19,125 204,491 +535 Hover/Click
May25 240812 18.25 18.32 17.89 17.93 -0.16 9,660 91,005 +375 Hover/Click
Jul25 240812 17.67 17.90 17.52 17.56 -0.10 3,731 72,348 +83 Hover/Click
Oct25 240812 17.70 17.85 17.53 17.56 -0.04 2,989 44,429 +218 Hover/Click
Mar26 240812 17.95 18.08 17.80 17.83 -0.01 1,091 22,862 -143 Hover/Click
May26 240812 17.50 17.60 17.36 17.36 unch 419 10,530 +38 Hover/Click
Jul26 240812 17.27 17.36 17.15 17.15 +0.02 355 10,617 +15 Hover/Click
Oct26 240812 17.35 17.44 17.24 17.24 +0.02 209 10,164 +23 Hover/Click
Total Volume and Open Interest 79,691 801,477 -4,245  
London Cocoa(LCE) Weekly Monthly
Sep24 240812 6687 6764 6441 6474 -219 2,439 55,892 -111 Hover/Click
Dec24 240812 5674 5714 5361 5386 -271 8,046 54,880 +902 Hover/Click
Mar25 240812 5061 5062 4750 4761 -230 5,196 55,224 +198 Hover/Click
May25 240812 4675 4702 4537 4561 -175 1,616 21,657 -117 Hover/Click
Jul25 240812 4519 4536 4388 4424 -145 1,373 14,206 -61 Hover/Click
Sep25 240812 4381 4400 4268 4310 -127 949 8,706 -6 Hover/Click
Dec25 240812 4166 4243 4138 4189 -105 328 12,044 -42 Hover/Click
Total Volume and Open Interest 19,963 223,056 +765  
London Sugar(LCE) Weekly Monthly
Oct24 240812 529.30 531.10 519.00 519.40 -6.60 5,379 45,243 -546 Hover/Click
Dec24 240812 521.70 523.50 513.50 514.10 -4.20 2,983 26,088 +490 Hover/Click
Mar25 240812 518.50 519.60 509.40 510.70 -3.90 880 22,155 +4 Hover/Click
May25 240812 514.20 514.70 505.40 506.50 -4.20 250 7,146 -82 Hover/Click
Aug25 240812 505.30 505.30 501.00 501.80 -4.30 95 3,950 -68 Hover/Click
Total Volume and Open Interest 9,612 110,084 -196  
Cotton(ICE) Weekly Monthly
Oct24 240812 67.55 69.95 67.55 68.29 +1.20 33 358 -13 Hover/Click
Dec24 240812 68.34 70.80 68.12 69.07 +0.73 18,803 153,338 -553 Hover/Click
Mar25 240812 69.77 71.98 69.55 70.50 +0.82 7,288 39,661 +99 Hover/Click
May25 240812 70.96 72.85 70.82 71.72 +0.81 2,627 13,608 +946 Hover/Click
Jul25 240812 71.74 73.39 71.74 72.50 +0.76 922 7,494 +253 Hover/Click
Oct25 240812 71.67 71.67 71.67 71.67 +0.89 4 117 -2 Hover/Click
Total Volume and Open Interest 31,281 225,992 +1,192  
Crude Oil(NYM) Weekly Monthly
Sep24 240812 76.98 80.16 76.70 80.06 +3.22 263,007 210,263 -18,281 Hover/Click
Oct24 240812 75.62 78.54 75.44 78.46 +2.85 143,828 282,757 +13,075 Hover/Click
Nov24 240812 74.84 77.45 74.61 77.37 +2.60 81,608 163,203 +1,258 Hover/Click
Dec24 240812 74.18 76.59 73.96 76.52 +2.40 77,087 240,304 +3,056 Hover/Click
Jan25 240812 73.71 75.92 73.45 75.86 +2.26 22,384 98,912 +2,801 Hover/Click
Feb25 240812 73.25 75.38 73.07 75.33 +2.16 10,605 48,593 -378 Hover/Click
Mar25 240812 72.68 74.92 72.65 74.88 +2.10 16,078 58,577 -896 Hover/Click
Apr25 240812 72.88 74.51 72.85 74.48 +2.04 5,412 34,649 +489 Hover/Click
May25 240812 72.31 74.15 72.23 74.11 +1.98 4,691 33,533 +804 Hover/Click
Jun25 240812 71.90 73.79 71.70 73.75 +1.93 24,290 128,618 -1,562 Hover/Click
Jul25 240812 71.91 73.39 71.88 73.37 +1.89 1,195 33,305 +158 Hover/Click
Aug25 240812 71.57 73.01 71.56 73.01 +1.83 542 23,567 +121 Hover/Click
Sep25 240812 72.12 72.69 72.12 72.69 +1.79 3,366 38,333 +1,125 Hover/Click
Oct25 240812 71.84 72.37 71.84 72.37 +1.75 155 17,013 +69 Hover/Click
Nov25 240812 71.53 72.06 71.53 72.06 +1.70 117 17,708 +3 Hover/Click
Dec25 240812 69.98 71.79 69.98 71.76 +1.65 25,535 131,877 -763 Hover/Click
Total Volume and Open Interest 694,948 1,786,775 +1,468  
e-miNY Crude Oil(NYM)
Sep24 240812 77.025 80.150 76.725 80.050 +3.200 5,554 2,378 +22  
Oct24 240812 75.750 78.525 75.475 78.450 +2.850 932 418 +31  
Nov24 240812 74.625 77.425 74.625 77.375 +2.600 78 174 +17  
Dec24 240812 73.950 76.550 73.950 76.525 +2.400 16 222 -5  
Jan25 240812 73.625 75.850 73.600 75.850 +2.250 5 16 +0  
Feb25 240812 74.275 75.325 74.275 75.325 +2.150 3 4 -1  
Mar25 240812 74.875 74.875 74.875 74.875 +2.100 0 4 +0  
Apr25 240812 74.475 74.475 74.475 74.475 +2.025 0 2 +0  
May25 240812 72.675 74.100 72.675 74.100 +1.975 0 36 +0  
Jun25 240812 73.750 73.750 73.750 73.750 +1.925 0 2 +0  
Total Volume and Open Interest 6,615 3,393 +37  
NY Harbor ULSD(NYM) Weekly Monthly
Sep24 240812 234.23 241.09 233.75 240.65 +6.68 61,750 97,395 -9,339 Hover/Click
Oct24 240812 236.31 243.25 235.90 242.85 +6.76 39,910 74,555 +2,701 Hover/Click
Nov24 240812 237.74 244.30 237.05 243.88 +6.69 21,314 40,247 -471 Hover/Click
Dec24 240812 237.90 244.56 237.38 244.17 +6.67 20,094 57,868 +218 Hover/Click
Jan25 240812 237.99 244.89 237.91 244.56 +6.57 6,886 28,877 -553 Hover/Click
Feb25 240812 238.29 244.46 237.66 244.13 +6.41 4,277 16,244 +1,187 Hover/Click
Mar25 240812 237.13 243.00 236.36 242.72 +6.26 4,368 25,234 +641 Hover/Click
Apr25 240812 235.30 241.11 234.60 240.83 +6.15 1,801 9,497 +216 Hover/Click
May25 240812 236.45 239.71 235.80 239.51 +6.01 1,736 4,443 +358 Hover/Click
Jun25 240812 232.91 238.77 232.56 238.54 +5.85 4,340 28,749 +820 Hover/Click
Jul25 240812 235.00 238.95 233.01 238.86 +5.70 445 2,812 -34 Hover/Click
Aug25 240812 236.27 239.41 233.61 239.34 +5.57 328 1,840 +10 Hover/Click
Sep25 240812 238.94 239.93 234.34 239.93 +5.48 497 2,565 +134 Hover/Click
Oct25 240812 240.38 240.38 240.38 240.38 +5.37 203 865 +39 Hover/Click
Total Volume and Open Interest 168,898 406,738 -4,070  
RBOB Gasoline(NYM) Weekly Monthly
Sep24 240812 239.72 244.42 238.78 244.29 +5.26 74,924 98,384 -4,947 Hover/Click
Oct24 240812 220.76 226.05 219.92 225.93 +5.70 64,930 100,627 +8,637 Hover/Click
Nov24 240812 214.20 219.85 213.62 219.73 +5.79 26,480 58,564 +473 Hover/Click
Dec24 240812 210.10 215.83 209.49 215.69 +5.92 16,212 42,188 +643 Hover/Click
Jan25 240812 208.05 213.99 207.57 213.86 +6.01 7,807 28,289 +1,909 Hover/Click
Feb25 240812 207.97 214.22 207.83 214.10 +5.99 3,336 8,491 +467 Hover/Click
Mar25 240812 211.53 215.50 211.43 215.43 +5.87 2,045 13,643 -116 Hover/Click
Apr25 240812 230.40 234.14 230.40 234.14 +5.74 856 7,892 +54 Hover/Click
May25 240812 229.50 233.48 229.50 233.48 +5.54 816 2,830 +212 Hover/Click
Jun25 240812 228.18 231.69 228.18 231.68 +5.30 1,136 7,013 +135 Hover/Click
Total Volume and Open Interest 198,851 373,514 +7,505  
e-miNY RBOB Gasoline(NYM)
Sep24 240812 239.90 244.29 239.90 244.29 +5.26 0 1 +0  
Oct24 240812 225.93 225.93 225.93 225.93 +5.70        
Nov24 240812 219.73 219.73 219.73 219.73 +5.79        
Dec24 240812 215.69 215.69 215.69 215.69 +5.92        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Sep24 240812 2.173 2.256 2.155 2.189 +0.046 183,426 244,867 -43,813 Hover/Click
Oct24 240812 2.311 2.394 2.301 2.342 +0.050 103,638 188,154 +4,883 Hover/Click
Nov24 240812 2.769 2.829 2.746 2.777 +0.035 90,803 163,250 +10,857 Hover/Click
Dec24 240812 3.341 3.395 3.318 3.352 +0.033 22,019 100,244 +2,562 Hover/Click
Jan25 240812 3.633 3.681 3.598 3.630 +0.023 24,389 147,036 -254 Hover/Click
Feb25 240812 3.467 3.514 3.435 3.466 +0.021 7,692 52,860 +15 Hover/Click
Mar25 240812 3.104 3.145 3.066 3.102 +0.015 15,804 120,767 -1,272 Hover/Click
Apr25 240812 2.950 2.988 2.920 2.955 +0.014 14,063 72,401 -31 Hover/Click
May25 240812 3.002 3.032 2.970 3.004 +0.014 12,390 46,098 +1,135 Hover/Click
Jun25 240812 3.169 3.176 3.117 3.148 +0.013 3,642 28,608 +449 Hover/Click
Jul25 240812 3.327 3.333 3.276 3.308 +0.013 5,220 22,559 +269 Hover/Click
Aug25 240812 3.360 3.368 3.312 3.344 +0.013 4,592 17,803 +454 Hover/Click
Sep25 240812 3.332 3.335 3.280 3.313 +0.014 2,122 15,526 +206 Hover/Click
Oct25 240812 3.384 3.391 3.339 3.373 +0.018 4,847 43,521 +645 Hover/Click
Nov25 240812 3.657 3.661 3.611 3.645 +0.016 1,128 14,730 +103 Hover/Click
Dec25 240812 3.993 4.062 3.993 4.049 +0.015 958 17,892 +60 Hover/Click
Total Volume and Open Interest 504,922 1,512,521 -21,592  
Brent Crude Oil(ICE) Weekly Monthly
Oct24 240812 79.56 82.40 79.46 82.30 +2.64 230,450 459,503 -10,546 Hover/Click
Nov24 240812 79.00 81.46 78.74 81.38 +2.46 151,145 401,951 +7,328 Hover/Click
Dec24 240812 78.46 80.79 78.19 80.71 +2.35 110,587 330,326 +2,864 Hover/Click
Jan25 240812 77.90 80.25 77.73 80.18 +2.28 39,104 131,016 -1,627 Hover/Click
Feb25 240812 77.52 79.80 77.37 79.73 +2.21 15,907 76,430 +2,086 Hover/Click
Mar25 240812 77.28 79.41 77.08 79.35 +2.15 17,810 101,537 +558 Hover/Click
Apr25 240812 76.94 79.05 76.80 79.00 +2.10 6,171 50,349 +372 Hover/Click
May25 240812 76.72 78.71 76.53 78.67 +2.06 4,698 56,757 +200 Hover/Click
Jun25 240812 76.44 78.39 76.21 78.34 +2.01 22,435 144,115 +856 Hover/Click
Jul25 240812 76.14 78.07 76.14 78.03 +1.97 1,939 34,192 -150 Hover/Click
Aug25 240812 75.82 77.73 75.82 77.72 +1.92 1,548 32,117 +197 Hover/Click
Sep25 240812 75.52 77.40 75.52 77.39 +1.87 4,479 44,117 +325 Hover/Click
Oct25 240812 77.08 77.08 77.08 77.08 +1.82 1,079 23,772 +17 Hover/Click
Nov25 240812 76.78 76.78 76.78 76.78 +1.78 1,465 19,994 +156 Hover/Click
Total Volume and Open Interest 641,647 2,325,592 +5,702  
Gas Oil(ICE) Weekly Monthly
Aug24 240812 719.00 723.50 717.50 720.25 unch 40,052 6,151 -30,013 Hover/Click
Sep24 240812 720.75 743.00 720.00 730.50 +7.25 112,480 231,955 +6,239 Hover/Click
Oct24 240812 724.25 745.75 723.50 733.75 +7.50 61,493 146,373 +8,125 Hover/Click
Nov24 240812 721.50 742.75 720.50 731.00 +7.75 27,219 94,067 +1,419 Hover/Click
Dec24 240812 717.25 738.50 716.50 727.25 +8.25 37,437 128,523 +1,922 Hover/Click
Jan25 240812 717.00 737.25 715.75 726.00 +8.25 8,719 51,999 +801 Hover/Click
Feb25 240812 715.50 736.00 715.50 725.00 +8.25 4,277 28,463 +587 Hover/Click
Mar25 240812 714.50 733.75 714.25 723.00 +8.00 5,593 50,518 -799 Hover/Click
Apr25 240812 713.50 730.75 713.50 720.50 +8.00 2,214 16,511 +110 Hover/Click
May25 240812 712.00 728.25 712.00 718.25 +7.75 1,760 13,536 +131 Hover/Click
Total Volume and Open Interest 312,788 913,600 -10,563  
WTI Crude Oil(ICE) Weekly Monthly
Sep24 240812 76.92 80.18 76.72 80.06 +3.22 91,453 68,572 -2,413 Hover/Click
Oct24 240812 75.63 78.55 75.46 78.46 +2.85 48,845 73,603 -1,899 Hover/Click
Nov24 240812 74.85 77.40 74.85 77.37 +2.60 39,889 50,155 +1,806 Hover/Click
Dec24 240812 74.30 76.59 74.30 76.52 +2.40 41,612 101,264 -483 Hover/Click
Jan25 240812 73.78 75.92 73.78 75.86 +2.26 18,690 28,071 +440 Hover/Click
Feb25 240812 73.63 75.35 73.63 75.33 +2.16 6,815 19,782 -291 Hover/Click
Mar25 240812 73.24 74.88 73.24 74.88 +2.10 4,664 26,714 -166 Hover/Click
Apr25 240812 73.19 74.48 73.19 74.48 +2.04 221 13,048 -2 Hover/Click
May25 240812 73.01 74.11 73.01 74.11 +1.98 308 12,101 +42 Hover/Click
Jun25 240812 72.48 73.75 72.35 73.75 +1.93 5,642 40,692 -21 Hover/Click
Jul25 240812 73.37 73.37 73.37 73.37 +1.88 44 11,425 -2 Hover/Click
Aug25 240812 72.19 73.01 72.19 73.01 +1.83 33 11,357 -7 Hover/Click
Sep25 240812 72.69 72.69 72.69 72.69 +1.79 55 17,251 +0 Hover/Click
Oct25 240812 72.37 72.37 72.37 72.37 +1.75 5 11,733 +3 Hover/Click
Nov25 240812 72.06 72.06 72.06 72.06 +1.70 15 12,068 +0 Hover/Click
Dec25 240812 70.71 71.76 70.71 71.76 +1.65 3,676 64,851 -88 Hover/Click
Total Volume and Open Interest 263,606 644,047 -3,272  
US Dollar Index(ICE) Weekly Monthly
Sep24 240812 102.930 103.130 102.910 102.960 +0.003 8,903 42,610 +263 Hover/Click
Dec24 240812 102.725 102.795 102.620 102.620 -0.012 75 587 +24 Hover/Click
Mar25 240812 102.270 102.270 102.270 102.270 -0.013 0 1 +0 Hover/Click
Total Volume and Open Interest 8,978 43,198 +287  
Australian Dollar(CME) Weekly Monthly
Sep24 240812 65.78 66.12 65.72 65.95 +0.14 72,628 184,874 -337 Hover/Click
Dec24 240812 65.89 66.21 65.82 66.05 +0.15 159 1,705 -57 Hover/Click
Mar25 240812 66.02 66.19 65.86 66.06 +0.14 7 201 +1 Hover/Click
Total Volume and Open Interest 73,205 187,747 -317  
British Pound(CME) Weekly Monthly
Sep24 240812 127.65 128.00 127.53 127.75 +0.12 65,791 189,968 -2,331 Hover/Click
Dec24 240812 127.68 128.02 127.57 127.78 +0.12 74 12,687 +8 Hover/Click
Mar25 240812 127.74 127.86 127.56 127.74 +0.11 0 217 +0 Hover/Click
Total Volume and Open Interest 66,160 204,556 -2,262  
Canadian Dollar(CME) Weekly Monthly
Sep24 240812 72.91 72.97 72.82 72.89 -0.01 61,211 321,322 +2,673 Hover/Click
Dec24 240812 73.08 73.15 73.00 73.06 -0.02 504 5,468 +22 Hover/Click
Mar25 240812 73.26 73.26 73.15 73.21 -0.01 9 1,314 +1 Hover/Click
Jun25 240812 73.32 73.39 73.28 73.32 -0.01 2 415 +2 Hover/Click
Total Volume and Open Interest 61,773 328,995 +2,700  
Japanese Yen(CME) Weekly Monthly
Sep24 240812 68.55 68.55 67.82 68.25 -0.31 137,844 310,693 +8,066 Hover/Click
Dec24 240812 69.30 69.35 68.66 69.10 -0.31 648 2,005 +40 Hover/Click
Mar25 240812 70.05 70.05 69.50 69.86 -0.33 4 179 +4 Hover/Click
Total Volume and Open Interest 138,796 313,623 +8,106  
Swiss Franc(CME) Weekly Monthly
Sep24 240812 116.08 116.16 115.27 116.06 -0.09 24,249 63,802 -1,178 Hover/Click
Dec24 240812 117.23 117.37 116.49 117.27 -0.09 21 912 +0 Hover/Click
Mar25 240812 117.75 118.49 117.62 118.39 -0.08 1 61 +0 Hover/Click
Total Volume and Open Interest 24,271 64,868 -1,178  
EuroFX(CME) Weekly Monthly
Sep24 240812 109.35 109.57 109.28 109.49 +0.10 143,918 644,568 +2,102 Hover/Click
Dec24 240812 109.77 110.00 109.72 109.92 +0.10 468 7,757 +88 Hover/Click
Mar25 240812 110.35 110.35 110.17 110.33 +0.10 0 4,346 +0 Hover/Click
Total Volume and Open Interest 144,818 663,499 +2,334  
Mexican Peso(CME) Weekly Monthly
Sep24 240812 527.88 529.25 520.50 521.88 -5.75 55,181 189,158 +1,563 Hover/Click
Dec24 240812 521.25 522.00 513.63 514.75 -5.63 166 1,816 +143 Hover/Click
Total Volume and Open Interest 55,361 191,026 +1,699  
Brazilian Real(CME) Weekly Monthly
Sep24 240812 181.40 182.40 180.65 181.50 +0.40 14,463 84,452 -2,358 Hover/Click
Oct24 240812 180.60 181.80 180.15 180.90 +0.35 229 503 +42  
Nov24 240812 180.25 180.25 180.25 180.25 +0.35        
Dec24 240812 179.55 179.55 179.55 179.55 +0.30       Hover/Click
Total Volume and Open Interest 14,692 84,957 -2,316  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep24 240812 122~300 123~150 122~170 123~100 +0~130 293,009 1,711,166 -11,849 Hover/Click
Dec24 240812 123~030 123~190 122~220 123~150 +0~140 8,693 26,258 +6,667 Hover/Click
Mar25 240812 123~170 123~170 123~170 123~170 +0~140 0 37 +0 Hover/Click
Total Volume and Open Interest 301,702 1,737,461 -5,182  
10-Year T-Notes(CBOT) Weekly Monthly
Sep24 240812 112~300 113~095 112~250 113~075 +0~090 1,433,071 4,905,201 +26,709 Hover/Click
Dec24 240812 113~170 113~265 113~100 113~245 +0~100 17,315 49,663 +5,548 Hover/Click
Mar25 240812 114~005 114~005 114~005 114~005 +0~100       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep24 240812 108~232 108~316 108~200 108~302 +0~060 1,037,337 6,702,172 +414 Hover/Click
Dec24 240812 109~060 109~164 109~044 109~150 +0~066 17,760 41,634 +10,692 Hover/Click
Mar25 240812 109~274 109~274 109~274 109~274 +0~066       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep24 240812 103~055 103~092 103~043 103~083 +0~022 643,472 4,411,986 +1,297 Hover/Click
Dec24 240812 103~201 103~251 103~196 103~242 +0~030 1,776 25,209 +598 Hover/Click
Mar25 240812 104~090 104~090 104~090 104~090 +0~030       Hover/Click
Total Volume and Open Interest 645,248 4,437,195 +1,895  
3-Mth SOFR(CME) Weekly Monthly
Sep24 240812 95.215 95.220 95.205 95.205 -0.015 25,136 233,315 +1,121  
Dec24 240812 95.530 95.555 95.530 95.535 -0.025 38,307 276,342 +1,480  
Mar25 240812 95.855 95.870 95.830 95.845 -0.035 26,555 220,267 -556  
Jun25 240812 96.095 96.115 96.070 96.085 -0.035 33,479 194,510 -741  
Sep25 240812 96.260 96.285 96.240 96.255 -0.030 28,878 159,702 -1,232  
Dec25 240812 96.380 96.410 96.360 96.380 -0.025 34,414 218,690 +1,716  
Mar26 240812 96.455 96.485 96.440 96.460 -0.020 21,385 114,980 +139  
Jun26 240812 96.505 96.540 96.495 96.510 -0.020 16,097 87,203 -1,046  
Sep26 240812 96.535 96.570 96.525 96.540 -0.020 12,910 47,320 -318  
Dec26 240812 96.560 96.595 96.545 96.565 -0.015 11,114 72,427 -1,639  
Mar27 240812 96.570 96.615 96.565 96.585 -0.010 8,401 63,002 +123  
Jun27 240812 96.590 96.630 96.580 96.600 -0.010 6,168 57,781 +754  
Sep27 240812 96.590 96.640 96.590 96.610 -0.010 3,890 46,963 -252  
Dec27 240812 96.590 96.640 96.590 96.610 -0.010 1,417 37,063 -257  
Mar28 240812 96.600 96.640 96.595 96.610 -0.005 2,456 14,045 +475  
Jun28 240812 96.595 96.630 96.585 96.600 -0.005 1,858 14,003 -63  
Sep28 240812 96.570 96.615 96.570 96.585 -0.005 1,186 4,434 -14  
Dec28 240812 96.560 96.595 96.550 96.570 unch 459 4,274 -60  
Total Volume and Open Interest 279,139 2,125,639 -1,022  
Ultra T-Bond(CBOT)
Sep24 240812 131~01 131~21 130~13 131~14 +0~16 238,296 1,672,986 -2,564  
Dec24 240812 131~19 132~10 131~04 132~05 +0~18 9,382 34,936 +4,088  
Mar25 240812 133~11 133~11 133~11 133~11 +0~18        
Total Volume and Open Interest 247,678 1,707,922 +1,524  
Ultra 10-Yr T-Note(CBOT)
Sep24 240812 117~010 117~140 116~255 117~110 +0~100 377,048 2,150,635 -6,419  
Dec24 240812 117~070 117~225 117~025 117~200 +0~105 280 1,054 +261  
Mar25 240812 117~310 117~310 117~310 117~310 +0~105        
Total Volume and Open Interest 377,328 2,151,689 -6,158  
30 Day Federal Funds(CBOT)
Aug24 240812 94.677 94.683 94.675 94.680 +0.003 39,783 469,748 +5,968  
Sep24 240812 94.830 94.850 94.830 94.845 +0.005 24,941 147,346 +6,041  
Oct24 240812 95.045 95.060 95.040 95.055 unch 38,230 437,088 -1,911  
Nov24 240812 95.295 95.315 95.285 95.305 unch 20,105 190,205 +2,411  
Dec24 240812 95.520 95.525 95.490 95.510 -0.005 6,884 95,715 -310  
Jan25 240812 95.700 95.725 95.685 95.710 -0.005 19,285 129,279 -3,342  
Total Volume and Open Interest 298,000 1,669,330 +33,320  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep24 240812 145.15 145.43 145.15 145.25 +0.07 1,381 15,092 -302 Hover/Click
Dec24 240812 144.31 144.31 144.31 144.31 +0.07 0 16 +0 Hover/Click
Mar25 240812 144.07 144.07 144.07 144.07 +0.07       Hover/Click
Total Volume and Open Interest 1,381 15,108 -302  
Euro-Buxl(EUREX)
Sep24 240812 136.36 136.74 135.70 136.06 -0.42 59,290 190,316 -8,090  
Dec24 240812 136.18 136.18 136.18 136.18 -0.44 11 26 +9  
Mar25 240812 136.08 136.08 136.08 136.08 -0.50        
Total Volume and Open Interest 59,301 190,342 -8,081  
Euro-Bund(EUREX) Weekly Monthly
Sep24 240812 134.45 134.69 134.27 134.41 -0.17 513,278 1,178,894 -61,160 Hover/Click
Dec24 240812 134.03 134.17 133.79 133.91 -0.18 620 8,340 +359 Hover/Click
Mar25 240812 135.54 135.54 135.54 135.54 -0.20 0 2 +0 Hover/Click
Total Volume and Open Interest 513,898 1,187,236 -60,801  
Euro-Bobl(EUREX) Weekly Monthly
Sep24 240812 117.95 118.06 117.86 117.93 -0.10 364,971 1,201,329 -58,136 Hover/Click
Dec24 240812 119.28 119.28 119.20 119.21 -0.12 114 747 +101 Hover/Click
Mar25 240812 118.63 118.63 118.63 118.63 -0.13       Hover/Click
Total Volume and Open Interest 365,085 1,202,076 -58,035  
Euro-Schatz(EUREX)
Sep24 240812 106.29 106.33 106.25 106.28 -0.04 338,971 2,166,752 -12,548  
Dec24 240812 106.72 106.74 106.71 106.71 -0.04 0 1,241 +0  
Mar25 240812 108.11 108.11 108.11 108.11 -0.06        
Total Volume and Open Interest 338,971 2,167,993 -12,548  
3-Mth Euribor(EUREX)
Sep24 240812 96.565 96.580 96.565 96.575 -0.005 450 9,040 -136  
Dec24 240812 96.995 97.020 96.995 97.005 -0.005 1,052 11,899 +75  
Mar25 240812 97.355 97.385 97.355 97.365 -0.015 550 15,493 -159  
Total Volume and Open Interest 98,992 108,864 +1,416  
Long Gilt(LIFFE) Weekly Monthly
Sep24 240812 99~14 99~29 99~12 99~23 +0~01 152,669 786,226 +10,556 Hover/Click
Dec24 240812 98~25 99~06 98~25 99~02 +0~02 1,511 2,092 +1,050 Hover/Click
Total Volume and Open Interest 154,180 788,318 +11,606  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep24 240812 96.570 96.585 96.565 96.575 unch 76,585 487,094 +8,829  
Dec24 240812 97.000 97.025 96.990 97.010 unch 113,364 546,065 -8,982  
Mar25 240812 97.360 97.395 97.345 97.370 -0.010 97,401 446,671 -5,114  
Total Volume and Open Interest 937,465 4,077,835 -9,325  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep24 240812 95.66 95.68 95.65 95.67 unch 20,795 279,825 -2,548  
Dec24 240812 95.85 95.86 95.82 95.85 unch 22,714 257,663 -2,243  
Mar25 240812 96.08 96.11 96.04 96.08 -0.01 16,078 167,910 -1,495  
Jun25 240812 96.25 96.28 96.22 96.24 -0.01 14,968 128,420 -597  
Sep25 240812 96.36 96.40 96.34 96.35 -0.01 9,417 127,493 +606  
Dec25 240812 96.45 96.48 96.43 96.45 unch 14,074 111,659 -3,200  
Mar26 240812 96.51 96.55 96.50 96.52 unch 9,250 85,255 -1,293  
Jun26 240812 96.54 96.58 96.54 96.56 +0.01 5,768 57,397 +8  
Sep26 240812 96.60 96.60 96.56 96.58 +0.01 148 4,949 -886  
Dec26 240812 96.58 96.58 96.58 96.58 unch 200 2,194 -166  
Total Volume and Open Interest 113,412 1,223,857 -11,814  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240812 95.94 95.98 95.93 95.95 +0.01 168,699 1,067,001 +7,216  
Dec24 240812 95.95 95.95 95.95 95.95 +0.01        
Total Volume and Open Interest 168,699 1,067,001 +7,216  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240812 96.37 96.40 96.33 96.36 -0.01 221,816 901,124 +13,984  
Dec24 240812 96.36 96.36 96.36 96.36 -0.01        
Total Volume and Open Interest 221,816 901,124 +13,984  
Gold(CMX) Weekly Monthly
Aug24 240812 2432.7 2469.8 2424.5 2462.4 +30.3 611 4,028 +140 Hover/Click
Oct24 240812 2447.5 2490.0 2439.8 2480.8 +30.4 6,565 50,783 -126 Hover/Click
Dec24 240812 2470.1 2513.4 2462.7 2504.0 +30.6 152,173 380,269 +1,753 Hover/Click
Feb25 240812 2488.0 2534.9 2486.4 2526.1 +30.8 2,946 20,750 -130 Hover/Click
Apr25 240812 2510.1 2552.4 2505.0 2545.0 +31.4 1,529 12,115 +621 Hover/Click
Jun25 240812 2525.6 2567.0 2522.3 2564.1 +32.6 388 6,119 +90 Hover/Click
Aug25 240812 2557.4 2580.5 2557.4 2580.5 +33.3 28 319 +7 Hover/Click
Oct25 240812 2596.1 2596.1 2596.1 2596.1 +33.4 2 37 +0 Hover/Click
Dec25 240812 2585.5 2616.8 2585.5 2610.6 +33.5 3 2,547 +0 Hover/Click
Feb26 240812 2626.9 2626.9 2626.9 2626.9 +33.5 0 10 +0 Hover/Click
Apr26 240812 2641.9 2641.9 2641.9 2641.9 +33.5 0 21 +0 Hover/Click
Jun26 240812 2655.9 2655.9 2655.9 2655.9 +33.5 0 68 +0 Hover/Click
Total Volume and Open Interest 164,943 482,596 +2,476  
Silver(CMX) Weekly Monthly
Sep24 240812 2755.0 2810.5 2728.0 2800.8 +42.0 61,397 76,788 -5,550 Hover/Click
Dec24 240812 2798.0 2850.5 2768.0 2840.9 +42.7 17,602 60,722 +5,156 Hover/Click
Mar25 240812 2824.5 2883.0 2812.5 2878.0 +43.7 1,349 6,668 +261 Hover/Click
May25 240812 2899.5 2905.0 2835.0 2901.4 +44.4 321 1,014 +118 Hover/Click
Jul25 240812 2927.0 2927.0 2925.9 2925.9 +44.8 106 142 -4 Hover/Click
Sep25 240812 2938.0 2952.5 2938.0 2950.7 +45.6 97 118 -10 Hover/Click
Dec25 240812 2991.3 2991.3 2991.3 2991.3 +49.2 57 124 +50 Hover/Click
Total Volume and Open Interest 81,054 146,077 +71  
Platinum(NYMEX) Weekly Monthly
Oct24 240812 930.7 955.0 925.9 946.6 +16.7 17,861 71,812 +881 Hover/Click
Jan25 240812 940.6 964.7 936.5 956.7 +16.5 1,314 9,147 +86 Hover/Click
Apr25 240812 947.1 973.3 947.1 965.7 +16.2 135 829 -7 Hover/Click
Jul25 240812 960.5 980.8 960.0 974.7 +16.3 148 226 +34 Hover/Click
Total Volume and Open Interest 19,504 82,202 +1,005  
Palladium(NYMEX) Weekly Monthly
Sep24 240812 895.50 922.50 890.50 899.40 +3.00 5,083 22,622 -682 Hover/Click
Dec24 240812 904.50 929.50 899.50 907.90 +3.30 1,638 6,939 +682 Hover/Click
Mar25 240812 921.50 921.50 912.80 912.80 +2.60 10 60 +0 Hover/Click
Total Volume and Open Interest 6,770 29,639 +10  
Copper(CMX) Weekly Monthly
Sep24 240812 398.30 409.30 397.10 406.85 +7.55 52,313 89,636 -6,679 Hover/Click
Dec24 240812 403.65 412.85 401.20 410.40 +7.30 20,264 90,494 +343 Hover/Click
Mar25 240812 406.00 416.10 405.40 414.10 +6.95 4,507 27,912 +839 Hover/Click
May25 240812 409.10 418.30 408.00 416.55 +6.95 1,267 10,340 +597 Hover/Click
Jul25 240812 414.75 419.40 410.70 418.60 +6.90 92 3,582 +10 Hover/Click
Total Volume and Open Interest 79,318 235,855 -4,666  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep24 240812 39618 39739 39366 39480 -160 114,018 80,209 -1,303 Hover/Click
Dec24 240812 39928 40081 39730 39836 -161 156 1,033 -22 Hover/Click
Mar25 240812 40325 40325 40325 40325 -186 0 6 +0 Hover/Click
Jun25 240812 40711 40711 40711 40711 -160 0 3 +0 Hover/Click
Total Volume and Open Interest 114,174 81,251 -1,325  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep24 240812 39639 39740 39366 39480 -160 117,212 26,737 +663 Hover/Click
Dec24 240812 39994 40084 39730 39836 -161 402 1,122 +1 Hover/Click
Mar25 240812 40325 40325 40325 40325 -186 0 3 +0 Hover/Click
Jun25 240812 40711 40711 40711 40711 -160 0 5 +0 Hover/Click
Total Volume and Open Interest 117,614 27,867 +664  
S & P 500 E-Mini(CME) Weekly Monthly
Sep24 240812 5364.25 5396.75 5347.75 5369.75 -0.50 1,412,017 1,967,903 -8,265 Hover/Click
Dec24 240812 5425.50 5452.00 5403.75 5425.75 unch 5,347 35,576 +2,102 Hover/Click
Mar25 240812 5476.00 5501.00 5454.25 5475.75 +0.25 270 2,370 +174 Hover/Click
Jun25 240812 5518.25 5518.25 5509.00 5518.25 +0.25 0 138 +0 Hover/Click
Total Volume and Open Interest 1,417,634 2,006,915 -5,989  
e-Micro S&P 500(CME) Weekly Monthly
Sep24 240812 5364.50 5396.50 5348.00 5369.75 -0.50 1,129,001 109,466 -2,516 Hover/Click
Dec24 240812 5420.00 5452.00 5403.75 5425.75 unch 2,123 4,346 -71 Hover/Click
Mar25 240812 5470.00 5500.25 5458.25 5475.75 +0.25 118 242 +14 Hover/Click
Jun25 240812 5518.25 5518.25 5518.25 5518.25 +0.25 1 19 +0 Hover/Click
Total Volume and Open Interest 1,131,243 114,077 -2,573  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep24 240812 18590.00 18765.25 18515.00 18639.50 +23.50 501,761 231,730 -4,738 Hover/Click
Dec24 240812 18849.00 18981.75 18739.75 18856.50 +22.75 1,243 5,283 +150 Hover/Click
Mar25 240812 19060.00 19060.00 18991.00 19060.00 +23.00 6 99 -3 Hover/Click
Total Volume and Open Interest 503,010 237,122 -4,591  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep24 240812 18591.75 18765.50 18514.50 18639.50 +23.50 1,607,665 76,845 -3,829 Hover/Click
Dec24 240812 18828.25 18981.75 18739.50 18856.50 +22.75 5,589 5,435 -165 Hover/Click
Mar25 240812 19034.75 19182.25 18964.00 19060.00 +23.00 38 234 +4 Hover/Click
Total Volume and Open Interest 1,613,294 82,544 -3,988  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep24 240812 2949.40 2955.50 2921.50 2928.10 -18.10 7,774 33,286 -573 Hover/Click
Dec24 240812 2960.10 2978.00 2951.40 2954.00 -18.10       Hover/Click
Mar25 240812 2968.00 2968.00 2968.00 2968.00 -21.70       Hover/Click
Total Volume and Open Interest 7,774 33,286 -573  
Volatility Index(CBOE)
Aug24 240812 19.45 19.85 17.85 19.46 -0.04 100,492 119,550 -11,616  
Sep24 240812 18.90 19.35 17.66 18.83 -0.02 100,347 162,989 -2,257  
Oct24 240812 20.50 20.90 19.42 20.35 -0.16 33,252 57,627 +369  
Nov24 240812 19.06 19.42 18.35 19.08 -0.04 16,158 40,828 -822  
Total Volume and Open Interest 266,700 430,761 -12,553  
S & P 600(CME)
Sep24 240812 1327.20 1343.80 1321.60 1325.10 -16.80 12 575 +1  
Dec24 240812 1339.80 1339.80 1339.80 1339.80 -17.40        
Total Volume and Open Interest 12 575 +1  
Russell 2000 Mini(CME) Weekly Monthly
Sep24 240812 2088.70 2095.40 2063.00 2071.50 -18.40 144,129 420,460 +1,398 Hover/Click
Dec24 240812 2109.80 2114.30 2083.20 2090.90 -18.60 317 1,845 +4 Hover/Click
Mar25 240812 2106.40 2106.40 2106.40 2106.40 -20.80 0 1 +0 Hover/Click
Total Volume and Open Interest 144,446 422,306 +1,402  
e-Micro Russell 2000(CME) Weekly Monthly
Sep24 240812 2088.10 2095.50 2063.00 2071.50 -18.40 76,268 15,569 -70 Hover/Click
Dec24 240812 2108.80 2114.00 2083.00 2090.90 -18.60 229 899 +26 Hover/Click
Mar25 240812 2106.40 2106.40 2106.40 2106.40 -20.80 0 9 +0 Hover/Click
Total Volume and Open Interest 76,497 16,482 -44  
Nikkei 225(CME)
Sep24 240812 35370 35935 35265 35620 +270 18,286 13,238 +199  
Dec24 240812 35450 35820 35285 35565 +270 57 42 -11  
Total Volume and Open Interest 18,343 13,280 +188  
Nikkei 225(SGX) Weekly Monthly
Sep24 240812 35135 35570 34795 35425 +395 50,127 97,159 -3,227  
Dec24 240812 35035 35180 34700 35180 +390 17 4,717 +4  
Mar25 240812 35135 35135 35135 35135 +390 0 604 +0  
Total Volume and Open Interest 50,144 106,023 -4,429  
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 240812 35280 35860 35185 35545 +270 28,115 50,639 -324  
Dec24 240812 35335 35615 35010 35335 +270 1 85 +0  
Mar25 240812 35500 35500 35500 35500 +270        
Total Volume and Open Interest 28,116 50,724 -324  
Nikkei 225(CME) e-Mini Yen
Sep24 240812 35545 35545 35545 35545 +270        
Dec24 240812 35335 35335 35335 35335 +270        
Mar25 240812 35500 35500 35500 35500 +270 0 1 +0  
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Aug24 240812 7302.0 7313.0 7236.5 7254.5 -20.0 36,035 172,095 -3,827  
Sep24 240812 7330.5 7339.0 7265.0 7281.5 -20.0 2,850 7,863 +2,477  
Oct24 240812 7285.5 7337.0 7285.5 7293.0 -20.5 0 11 +0  
Dec24 240812 7327.0 7327.0 7327.0 7327.0 -19.5 1 26 +0  
Mar25 240812 7378.0 7378.0 7378.0 7378.0 -19.5        
Jun25 240812 7249.0 7249.0 7249.0 7249.0 -19.5        
Total Volume and Open Interest 38,886 179,995 -1,350  
Hang Seng Index(HKFE) Weekly Monthly
Aug24 240812 17079 17167 16975 17077 -2 100,714 114,880 +739  
Sep24 240812 17031 17100 16913 17008 -5 2,906 30,521 +672  
Oct24 240812 17062 17062 17062 17062 -2 5 9 -5  
Total Volume and Open Interest 103,847 154,094 +1,384  
DAX(EUREX) Weekly Monthly
Sep24 240812 17845.0 17902.0 17746.0 17782.0 +6.0 33,397 54,080 -1,755  
Dec24 240812 17946.0 17946.0 17946.0 17946.0 +7.0 5 221 -6  
Mar25 240812 18111.0 18111.0 18111.0 18111.0 +6.0        
Total Volume and Open Interest 33,402 54,301 -1,761  
Mini-DAX(EUREX)
Sep24 240812 17847.0 17904.0 17746.0 17782.0 +6.0 21,630 9,056 -491  
Dec24 240812 18015.0 18052.0 17945.0 17946.0 +7.0 43 92 +17  
Mar25 240812 18111.0 18111.0 18111.0 18111.0 +6.0        
Total Volume and Open Interest 21,673 9,148 -474  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep24 240812 4710 4720 4676 4687 -4 572,364 2,421,483 -42,603  
Dec24 240812 4734 4744 4712 4712 -4 3,006 55,614 +1  
Mar25 240812 4740 4740 4740 4740 -3 0 6,003 +0  
Total Volume and Open Interest 575,370 2,483,978 -42,602  
Swiss Market Index(EUREX) Weekly Monthly
Sep24 240812 11929 11945 11856 11901 +15 20,268 165,170 -4,070  
Dec24 240812 11911 11936 11911 11936 +15 0 1,507 -4  
Mar25 240812 11918 11918 11918 11918 +14 0 8 +0  
Total Volume and Open Interest 20,268 166,685 -4,074  
FT-SE 100(EURONEXT) Weekly Monthly
Sep24 240812 8208.50 8239.00 8189.50 8214.50 +35.50 59,272 454,754 -2,984  
Dec24 240812 8266.50 8280.00 8265.50 8265.50 +33.50 5 456 -2  
Mar25 240812 8294.50 8294.50 8294.50 8294.50 +33.50        
Total Volume and Open Interest 59,277 455,210 -2,986  
SPI 200(SFE) Weekly Monthly
Sep24 240812 7723.0 7795.0 7716.0 7759.0 +37.0 38,332 266,732 -877  
Dec24 240812 7813.0 7813.0 7813.0 7813.0 +37.0 0 48 +0  
Mar25 240812 7801.0 7801.0 7801.0 7801.0 +37.0        
Total Volume and Open Interest 38,343 268,028 -875  
FTSE MIB(ISE)
Sep24 240812 32005.00 32205.00 31940.00 32065.00 +144.00 11,198 86,571 -1,618  
Dec24 240812 32000.00 32065.00 31915.00 31952.00 +144.00 15 177 -4  
Mar25 240812 32095.00 32095.00 32095.00 32095.00 +144.00        
Total Volume and Open Interest 11,213 86,748 -1,622  
KOSPI 200(KFE)
Sep24 240812 353.25 357.40 352.55 355.85 +2.90 299,656 250,796 -4,566  
Dec24 240812 354.65 358.90 354.40 357.35 +2.85 1,558 23,910 +65  
Mar25 240812 357.50 357.50 357.50 357.50 +5.50 3 2,832 +53  
Total Volume and Open Interest 301,219 282,619 -4,466  
GSCI(CME) Weekly Monthly
Aug24 240812 548.75 554.90 548.75 553.65 +10.70 208 365 -67  
Sep24 240812 546.15 551.05 544.40 550.65 +10.40 272 287 +128  
Oct24 240812 548.15 548.15 548.15 548.15 +5.40        
Total Volume and Open Interest 480 652 +61  
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