Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue August 13, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Aug24 240813 1003.00 1003.00 989.00 989.00 -23.00 12 12 -32 Hover/Click
Sep24 240813 971.25 973.25 945.25 947.25 -24.00 26,841 58,410 -1,752 Hover/Click
Nov24 240813 986.75 988.50 960.50 962.50 -23.50 173,225 414,593 +2,840 Hover/Click
Jan25 240813 1003.50 1006.00 978.75 980.25 -23.25 35,178 85,693 -251 Hover/Click
Mar25 240813 1018.75 1021.00 994.00 995.75 -23.00 27,418 126,386 +698 Hover/Click
May25 240813 1033.50 1035.75 1009.75 1011.75 -21.75 10,316 50,271 +905 Hover/Click
Jul25 240813 1043.50 1045.50 1020.75 1023.00 -20.50 9,840 36,938 +825 Hover/Click
Aug25 240813 1044.75 1045.50 1021.50 1023.25 -20.25 1,183 2,121 +169 Hover/Click
Sep25 240813 1036.75 1036.75 1013.75 1015.25 -18.50 706 1,765 +170 Hover/Click
Nov25 240813 1038.00 1039.50 1017.25 1019.00 -19.00 2,538 16,438 +476 Hover/Click
Jan26 240813 1031.00 1050.25 1030.25 1031.00 -18.50 35 431 +0 Hover/Click
Mar26 240813 1040.00 1053.25 1034.25 1034.75 -18.00 26 110 +23 Hover/Click
May26 240813 1041.50 1041.50 1040.25 1040.50 -17.75 4 128 +0 Hover/Click
Jul26 240813 1048.25 1048.25 1047.25 1047.50 -17.75 8 217 +0 Hover/Click
Total Volume and Open Interest 287,392 793,969 +4,107  
Soybean Meal(CBOT) Weekly Monthly
Aug24 240813 314.90 314.90 306.00 306.60 -11.70 79 75 -51 Hover/Click
Sep24 240813 306.00 308.00 299.40 299.80 -6.20 34,224 75,677 -2,106 Hover/Click
Oct24 240813 302.00 303.50 295.80 296.30 -5.70 28,192 49,807 +137 Hover/Click
Dec24 240813 304.80 305.90 298.60 299.20 -5.40 95,376 242,889 +6,326 Hover/Click
Jan25 240813 306.50 307.50 300.40 301.00 -5.20 22,418 51,655 +2,764 Hover/Click
Mar25 240813 309.60 310.50 304.10 304.70 -4.60 17,598 40,817 -361 Hover/Click
May25 240813 312.90 313.70 307.80 308.30 -4.30 9,385 23,768 +1,706 Hover/Click
Jul25 240813 316.50 317.40 312.00 312.40 -3.80 8,364 19,054 +112 Hover/Click
Aug25 240813 317.70 318.50 313.40 313.80 -3.60 1,426 4,713 +273 Hover/Click
Sep25 240813 318.00 319.00 314.10 314.70 -3.30 1,233 3,778 +281 Hover/Click
Total Volume and Open Interest 221,416 520,887 +10,522  
Soybean Oil(CBOT) Weekly Monthly
Aug24 240813 40.68 40.68 40.68 40.68 -0.93 87 174 -2 Hover/Click
Sep24 240813 41.55 41.62 40.11 40.29 -1.19 31,190 77,032 +1,433 Hover/Click
Oct24 240813 40.91 41.06 39.47 39.63 -1.28 22,667 69,081 +2,504 Hover/Click
Dec24 240813 40.55 40.65 38.94 39.09 -1.38 79,242 244,080 +4,498 Hover/Click
Jan25 240813 40.54 40.67 39.04 39.16 -1.34 19,192 69,614 -173 Hover/Click
Mar25 240813 40.68 40.82 39.23 39.35 -1.28 11,348 41,017 -243 Hover/Click
May25 240813 40.90 41.03 39.47 39.60 -1.24 6,372 23,907 +886 Hover/Click
Jul25 240813 41.00 41.16 39.64 39.77 -1.20 4,940 16,661 +1,241 Hover/Click
Aug25 240813 41.09 41.14 39.70 39.84 -1.13 711 2,510 +49 Hover/Click
Sep25 240813 41.06 41.08 39.73 39.85 -1.09 272 3,349 +69 Hover/Click
Total Volume and Open Interest 176,607 555,810 +10,126  
Canola(WCE) Weekly Monthly
Nov24 240813 587.6 589.8 568.0 568.6 -18.5 22,309 218,496 +15 Hover/Click
Jan25 240813 598.0 598.8 578.0 579.0 -17.9 9,026 57,076 +620 Hover/Click
Mar25 240813 605.4 606.0 586.5 587.9 -17.1 4,171 19,417 +1,031 Hover/Click
May25 240813 606.1 606.2 592.5 593.5 -17.1 163 8,110 +3 Hover/Click
Jul25 240813 604.9 604.9 597.2 597.6 -17.1 119 4,189 +10 Hover/Click
Nov25 240813 580.0 580.0 576.3 576.3 -14.2 42 1,020 +0 Hover/Click
Total Volume and Open Interest 35,832 308,316 +1,679  
Corn(CBOT) Weekly Monthly
Sep24 240813 382.75 385.00 376.25 377.75 -5.50 203,695 408,939 -31,860 Hover/Click
Dec24 240813 401.00 403.00 395.25 397.25 -4.25 295,709 729,367 +23,152 Hover/Click
Mar25 240813 418.00 420.50 412.50 414.75 -4.25 92,084 190,044 +9,397 Hover/Click
May25 240813 430.00 431.75 424.00 425.50 -5.00 22,902 55,461 +5,481 Hover/Click
Jul25 240813 436.75 438.50 431.25 432.75 -5.25 22,084 81,720 +4,038 Hover/Click
Sep25 240813 438.50 439.50 433.00 434.25 -5.50 3,527 31,948 +462 Hover/Click
Dec25 240813 444.50 445.50 439.00 440.25 -5.50 8,372 62,297 +732 Hover/Click
Mar26 240813 456.00 456.00 450.00 451.25 -5.25 355 2,548 +70 Hover/Click
May26 240813 456.50 457.50 456.25 457.50 -5.00 21 461 +12 Hover/Click
Jul26 240813 464.00 464.00 460.00 461.50 -5.25 108 668 +69 Hover/Click
Total Volume and Open Interest 649,116 1,566,819 +11,638  
Wheat(CBOT) Weekly Monthly
Sep24 240813 538.00 538.25 525.00 528.75 -8.00 84,754 139,908 -19,794 Hover/Click
Dec24 240813 559.75 561.75 548.75 551.75 -8.00 68,344 154,354 +7,356 Hover/Click
Mar25 240813 578.50 580.75 568.50 571.25 -7.25 20,461 63,008 +1,881 Hover/Click
May25 240813 590.75 593.50 580.50 583.25 -7.50 7,172 14,567 +1,626 Hover/Click
Jul25 240813 594.50 597.75 586.50 589.25 -6.75 4,406 22,082 +554 Hover/Click
Sep25 240813 606.25 608.25 597.75 600.75 -6.00 328 2,476 +28 Hover/Click
Total Volume and Open Interest 185,820 400,352 -8,289  
Wheat(KCBT) Weekly Monthly
Sep24 240813 551.50 552.00 541.00 547.75 -0.50 54,543 84,381 -10,460 Hover/Click
Dec24 240813 564.75 566.75 555.75 562.50 -1.00 52,629 112,409 +9,550 Hover/Click
Mar25 240813 582.50 582.50 568.00 574.75 -1.75 12,814 40,270 +1,868 Hover/Click
May25 240813 583.00 587.75 576.00 582.75 -1.75 2,164 8,714 +450 Hover/Click
Jul25 240813 585.00 590.50 579.50 586.50 -1.00 1,252 8,500 -7 Hover/Click
Sep25 240813 596.50 599.50 589.75 596.25 -1.50 204 755 +85 Hover/Click
Dec25 240813 605.00 612.00 604.00 610.25 -0.25 91 368 +55 Hover/Click
Total Volume and Open Interest 123,697 255,444 +1,541  
Wheat(MGE) Weekly Monthly
Sep24 240813 592.00 598.00 586.75 593.00 +0.75 10,193 31,397 -2,761 Hover/Click
Dec24 240813 612.00 617.75 605.00 611.50 -0.50 9,339 28,029 +3,394 Hover/Click
Mar25 240813 630.00 633.50 622.50 628.25 unch 1,267 9,560 +225 Hover/Click
May25 240813 641.50 642.75 633.75 638.25 unch 265 4,044 +74 Hover/Click
Jul25 240813 649.50 651.00 644.25 647.25 +0.25 64 612 -6 Hover/Click
Sep25 240813 650.00 652.50 645.00 651.50 +2.50 38 435 +1 Hover/Click
Total Volume and Open Interest 21,179 74,282 +932  
Oats(CBOT) Weekly Monthly
Sep24 240813 318.25 323.00 315.50 322.50 +2.25 174 429 -33 Hover/Click
Dec24 240813 308.50 312.50 304.75 306.50 -2.00 435 4,358 +57 Hover/Click
Mar25 240813 311.00 311.00 309.75 309.75 -2.00 4 212 +3 Hover/Click
May25 240813 312.00 312.00 312.00 312.00 -2.00 0 7 +0 Hover/Click
Total Volume and Open Interest 613 5,028 +27  
Rough Rice(CBOT) Weekly Monthly
Sep24 240813 14.52 14.98 14.48 14.79 +0.26 622 6,730 -28 Hover/Click
Nov24 240813 14.77 15.16 14.72 14.95 +0.20 421 2,466 +257 Hover/Click
Jan25 240813 15.19 15.19 15.19 15.19 +0.20 38 189 +15 Hover/Click
Mar25 240813 15.25 15.59 15.25 15.48 +0.22 36 173 +8 Hover/Click
Total Volume and Open Interest 1,117 9,559 +252  
Live Cattle(CME) Weekly Monthly
Aug24 240813 183.750 184.435 183.500 184.000 +0.670 723 5,565 -376 Hover/Click
Oct24 240813 180.435 181.550 180.000 180.750 +0.715 19,490 122,100 -1,087 Hover/Click
Dec24 240813 179.450 180.580 179.000 180.300 +1.350 10,017 67,833 +580 Hover/Click
Feb25 240813 180.000 181.580 179.330 181.350 +1.665 7,041 47,507 +665 Hover/Click
Apr25 240813 180.600 182.250 179.950 182.100 +1.865 4,080 26,918 +242 Hover/Click
Jun25 240813 174.435 175.900 173.985 175.785 +1.655 1,253 11,519 +34 Hover/Click
Total Volume and Open Interest 43,455 287,397 +26  
Feeder Cattle(CME) Weekly Monthly
Aug24 240813 245.250 246.985 243.830 246.485 +2.085 2,057 6,062 -275 Hover/Click
Sep24 240813 240.100 242.485 238.985 242.185 +2.685 7,079 13,521 -825 Hover/Click
Oct24 240813 238.850 240.300 236.935 239.935 +2.200 5,340 16,489 +1,057 Hover/Click
Nov24 240813 236.800 239.080 235.700 238.750 +2.200 2,276 7,133 +248 Hover/Click
Jan25 240813 234.535 237.150 233.535 236.735 +2.485 1,361 5,286 +197 Hover/Click
Mar25 240813 235.900 237.685 234.130 237.350 +2.520 715 2,740 +1 Hover/Click
Apr25 240813 238.250 239.900 236.500 239.650 +2.400 271 825 -55 Hover/Click
Total Volume and Open Interest 19,221 52,890 +359  
Lean Hogs(CME) Weekly Monthly
Aug24 240813 89.750 89.980 89.650 89.900 -0.130 2,487 13,821 -588 Hover/Click
Oct24 240813 74.380 74.500 71.330 72.850 -1.480 17,860 108,252 +1,560 Hover/Click
Dec24 240813 66.200 66.200 63.500 64.750 -1.330 10,839 60,087 +972 Hover/Click
Feb25 240813 69.630 69.650 67.330 68.450 -1.150 5,645 29,828 +1,314 Hover/Click
Apr25 240813 74.430 74.480 72.650 73.600 -0.980 1,642 19,015 +368 Hover/Click
May25 240813 79.680 79.730 78.530 79.300 -0.600 12 577 -4  
Jun25 240813 87.350 87.500 85.750 86.600 -0.750 578 6,553 -1 Hover/Click
Jul25 240813 88.200 88.600 86.950 87.750 -0.800 132 2,429 +47 Hover/Click
Total Volume and Open Interest 39,265 242,141 +3,678  
Class III Milk(CME) Weekly Monthly
Aug24 240813 20.56 20.64 20.54 20.58 +0.02 145 3,055 +26 Hover/Click
Sep24 240813 21.15 21.39 21.05 21.34 +0.21 718 4,313 -34 Hover/Click
Oct24 240813 21.58 21.74 21.50 21.66 +0.09 498 3,537 +95 Hover/Click
Nov24 240813 21.03 21.24 21.00 21.13 +0.13 216 2,162 +116 Hover/Click
Dec24 240813 20.00 20.05 19.93 20.01 +0.01 186 1,594 +61 Hover/Click
Jan25 240813 19.05 19.17 19.00 19.11 -0.04 95 907 +32 Hover/Click
Feb25 240813 18.77 18.77 18.52 18.71 -0.06 21 861 +2 Hover/Click
Mar25 240813 18.60 18.60 18.54 18.59 +0.03 8 689 +0 Hover/Click
Apr25 240813 18.41 18.41 18.41 18.41 unch 2 473 +0 Hover/Click
May25 240813 18.32 18.32 18.32 18.32 unch 2 433 +0 Hover/Click
Jun25 240813 18.49 18.49 18.40 18.49 -0.01 2 371 +0 Hover/Click
Jul25 240813 18.55 18.55 18.55 18.55 unch 0 286 +0 Hover/Click
Aug25 240813 18.39 18.39 18.39 18.39 unch 0 260 +0 Hover/Click
Total Volume and Open Interest 1,893 19,618 +298  
Cocoa(ICE) Weekly Monthly
Sep24 240813 8908 9079 8555 8862 +131 8,295 13,809 -3,780 Hover/Click
Dec24 240813 7047 7225 6902 7051 +99 15,114 62,546 +1,715 Hover/Click
Mar25 240813 6166 6352 6100 6222 +80 4,360 32,516 +642 Hover/Click
May25 240813 5908 6065 5850 5946 +47 1,693 10,234 +106 Hover/Click
Jul25 240813 5781 5885 5690 5765 +31 981 8,394 +64 Hover/Click
Sep25 240813 5622 5720 5551 5605 +19 200 3,371 +6 Hover/Click
Dec25 240813 5455 5542 5400 5437 +6 58 3,228 +7 Hover/Click
Total Volume and Open Interest 30,711 134,203 -1,237  
Coffee "C"(ICE) Weekly Monthly
Sep24 240813 235.80 237.15 230.10 232.70 -8.15 25,849 34,111 -13,403 Hover/Click
Dec24 240813 233.00 234.35 228.30 229.05 -9.50 34,901 91,763 +4,310 Hover/Click
Mar25 240813 229.75 231.05 225.65 226.30 -9.10 11,057 40,241 +188 Hover/Click
May25 240813 228.25 228.80 223.50 224.20 -8.80 4,756 12,036 +556 Hover/Click
Jul25 240813 225.95 226.45 221.30 221.95 -8.55 2,993 5,052 -425 Hover/Click
Sep25 240813 223.15 223.95 219.30 219.80 -8.35 561 4,518 -57 Hover/Click
Total Volume and Open Interest 80,410 196,528 -8,799  
Orange Juice(ICE) Weekly Monthly
Sep24 240813 428.00 441.20 428.00 436.50 +10.00 893 4,635 -256 Hover/Click
Nov24 240813 420.75 432.40 420.60 427.90 +9.65 492 3,433 +152 Hover/Click
Jan25 240813 416.15 426.85 416.15 423.00 +8.55 13 724 +1 Hover/Click
Mar25 240813 418.85 418.85 418.85 418.85 +10.05 0 68 +0 Hover/Click
May25 240813 409.20 409.20 409.20 409.20 +10.05 0 1 +0 Hover/Click
Jul25 240813 399.95 399.95 399.95 399.95 +10.00       Hover/Click
Total Volume and Open Interest 1,398 8,862 -103  
Sugar #11(ICE) Weekly Monthly
Oct24 240813 18.35 18.70 18.30 18.39 +0.10 34,125 323,864 -3,808 Hover/Click
Mar25 240813 18.61 18.94 18.58 18.66 +0.09 18,282 207,582 +3,091 Hover/Click
May25 240813 17.99 18.27 17.94 18.03 +0.10 8,251 93,113 +2,108 Hover/Click
Jul25 240813 17.62 17.86 17.58 17.67 +0.11 1,779 72,329 -19 Hover/Click
Oct25 240813 17.65 17.82 17.57 17.67 +0.11 1,400 44,723 +294 Hover/Click
Mar26 240813 17.93 18.08 17.85 17.94 +0.11 823 23,129 +267 Hover/Click
May26 240813 17.45 17.54 17.40 17.45 +0.09 415 10,605 +75 Hover/Click
Jul26 240813 17.24 17.32 17.17 17.23 +0.08 190 10,587 -30 Hover/Click
Oct26 240813 17.32 17.40 17.26 17.31 +0.07 145 10,157 -7 Hover/Click
Total Volume and Open Interest 65,513 803,458 +1,981  
London Cocoa(LCE) Weekly Monthly
Sep24 240813 6546 6616 6411 6484 +10 2,204 55,303 -589 Hover/Click
Dec24 240813 5412 5500 5320 5402 +16 5,836 53,910 -970 Hover/Click
Mar25 240813 4769 4850 4699 4783 +22 3,718 55,280 +56 Hover/Click
May25 240813 4580 4634 4494 4558 -3 1,323 21,493 -164 Hover/Click
Jul25 240813 4450 4487 4362 4417 -7 1,087 14,306 +100 Hover/Click
Sep25 240813 4333 4362 4246 4290 -20 539 8,714 +8 Hover/Click
Dec25 240813 4211 4232 4124 4159 -30 149 12,137 +93 Hover/Click
Total Volume and Open Interest 14,861 221,591 -1,465  
London Sugar(LCE) Weekly Monthly
Oct24 240813 523.30 529.20 521.10 523.10 +3.70 5,504 44,243 -1,000 Hover/Click
Dec24 240813 518.20 522.00 515.00 517.20 +3.10 3,667 26,770 +682 Hover/Click
Mar25 240813 513.70 517.60 510.70 513.20 +2.50 1,412 22,298 +143 Hover/Click
May25 240813 510.90 513.40 506.80 509.30 +2.80 215 7,118 -28 Hover/Click
Aug25 240813 508.20 509.30 504.70 504.70 +2.90 31 3,930 -20 Hover/Click
Total Volume and Open Interest 10,956 109,864 -220  
Cotton(ICE) Weekly Monthly
Oct24 240813 67.80 67.95 67.10 67.10 -1.19 57 366 +8 Hover/Click
Dec24 240813 69.05 69.42 67.90 67.99 -1.08 34,446 151,858 -1,480 Hover/Click
Mar25 240813 70.53 70.78 69.51 69.57 -0.93 12,058 39,497 -164 Hover/Click
May25 240813 71.83 71.99 70.84 70.91 -0.81 5,236 14,646 +1,038 Hover/Click
Jul25 240813 72.75 72.75 71.78 71.83 -0.67 2,460 8,136 +642 Hover/Click
Oct25 240813 71.26 71.26 71.26 71.26 -0.41 0 117 +0 Hover/Click
Total Volume and Open Interest 56,346 226,998 +1,006  
Crude Oil(NYM) Weekly Monthly
Sep24 240813 79.73 80.15 78.16 78.35 -1.71 376,747 185,959 -24,304 Hover/Click
Oct24 240813 78.09 78.43 76.65 76.80 -1.66 244,980 293,265 +10,508 Hover/Click
Nov24 240813 77.02 77.31 75.69 75.83 -1.54 139,939 178,724 +15,521 Hover/Click
Dec24 240813 76.11 76.47 74.96 75.09 -1.43 156,656 249,245 +8,941 Hover/Click
Jan25 240813 75.41 75.81 74.38 74.52 -1.34 47,321 105,610 +6,698 Hover/Click
Feb25 240813 74.88 75.28 73.93 74.04 -1.29 26,917 50,025 +1,432 Hover/Click
Mar25 240813 74.48 74.83 73.51 73.63 -1.25 28,382 60,947 +2,370 Hover/Click
Apr25 240813 73.95 74.43 73.18 73.26 -1.22 8,386 35,667 +1,018 Hover/Click
May25 240813 73.57 73.79 72.88 72.91 -1.20 9,233 32,215 -1,318 Hover/Click
Jun25 240813 73.34 73.70 72.44 72.56 -1.19 38,666 129,199 +581 Hover/Click
Jul25 240813 72.84 73.31 72.14 72.20 -1.17 2,001 33,758 +453 Hover/Click
Aug25 240813 72.63 72.71 71.87 71.87 -1.14 932 23,474 -93 Hover/Click
Sep25 240813 72.12 72.41 71.50 71.55 -1.14 3,571 39,108 +775 Hover/Click
Oct25 240813 71.25 71.25 71.25 71.25 -1.12 257 17,002 -11 Hover/Click
Nov25 240813 70.96 70.96 70.96 70.96 -1.10 320 17,770 +62 Hover/Click
Dec25 240813 71.44 71.71 70.58 70.69 -1.07 46,154 130,558 -1,319 Hover/Click
Total Volume and Open Interest 1,145,293 1,808,706 +21,931  
e-miNY Crude Oil(NYM)
Sep24 240813 79.700 80.150 78.175 78.350 -1.700 6,106 2,145 -233  
Oct24 240813 78.075 78.425 76.650 76.800 -1.650 1,309 405 -13  
Nov24 240813 76.900 77.275 75.700 75.825 -1.550 98 177 +3  
Dec24 240813 76.150 76.450 74.975 75.100 -1.425 81 220 -2  
Jan25 240813 75.175 75.300 74.475 74.525 -1.325 10 15 -1  
Feb25 240813 74.250 74.250 74.050 74.050 -1.275 1 3 -1  
Mar25 240813 73.625 73.625 73.625 73.625 -1.250 0 4 +0  
Apr25 240813 73.250 73.250 73.250 73.250 -1.225 0 2 +0  
May25 240813 72.900 72.900 72.900 72.900 -1.200 4 32 -4  
Jun25 240813 72.500 72.550 72.500 72.550 -1.200 0 2 +0  
Total Volume and Open Interest 7,686 3,069 -324  
NY Harbor ULSD(NYM) Weekly Monthly
Sep24 240813 240.17 241.57 238.48 238.92 -1.73 53,377 91,230 -6,165 Hover/Click
Oct24 240813 242.17 243.65 240.67 241.10 -1.75 37,065 78,637 +4,082 Hover/Click
Nov24 240813 243.30 244.58 241.56 241.99 -1.89 22,359 41,542 +1,295 Hover/Click
Dec24 240813 243.30 244.79 241.69 242.23 -1.94 21,306 56,478 -1,390 Hover/Click
Jan25 240813 243.93 245.14 242.05 242.59 -1.97 8,143 29,710 +833 Hover/Click
Feb25 240813 243.30 244.66 241.61 242.11 -2.02 4,732 16,641 +397 Hover/Click
Mar25 240813 242.20 243.18 240.19 240.70 -2.02 3,861 25,966 +732 Hover/Click
Apr25 240813 239.96 241.20 238.25 238.82 -2.01 1,746 9,536 +39 Hover/Click
May25 240813 238.89 239.43 237.16 237.51 -2.00 1,109 4,545 +102 Hover/Click
Jun25 240813 237.59 238.83 236.05 236.53 -2.01 2,653 28,745 -4 Hover/Click
Jul25 240813 238.20 239.05 236.47 236.84 -2.02 221 2,812 +0 Hover/Click
Aug25 240813 238.67 239.52 237.02 237.31 -2.03 168 1,781 -59 Hover/Click
Sep25 240813 238.10 240.04 237.62 237.88 -2.05 115 2,573 +8 Hover/Click
Oct25 240813 238.34 238.34 238.34 238.34 -2.04 29 864 -1 Hover/Click
Total Volume and Open Interest 157,576 406,624 -114  
RBOB Gasoline(NYM) Weekly Monthly
Sep24 240813 243.63 244.10 236.75 237.47 -6.82 74,913 92,757 -5,627 Hover/Click
Oct24 240813 225.45 225.70 219.80 220.35 -5.58 66,972 105,535 +4,908 Hover/Click
Nov24 240813 219.40 219.40 214.45 214.97 -4.76 26,088 57,287 -1,277 Hover/Click
Dec24 240813 214.87 215.17 210.84 211.35 -4.34 15,218 41,882 -306 Hover/Click
Jan25 240813 213.03 213.42 209.44 209.92 -3.94 8,386 29,314 +1,025 Hover/Click
Feb25 240813 212.64 213.66 209.87 210.33 -3.77 3,052 8,844 +353 Hover/Click
Mar25 240813 213.92 214.57 211.23 211.65 -3.78 2,460 13,558 -85 Hover/Click
Apr25 240813 232.92 232.94 230.10 230.44 -3.70 955 8,064 +172 Hover/Click
May25 240813 232.37 232.37 229.52 229.89 -3.59 602 2,916 +86 Hover/Click
Jun25 240813 230.31 231.31 227.75 228.19 -3.49 548 7,132 +119 Hover/Click
Total Volume and Open Interest 199,722 372,941 -573  
e-miNY RBOB Gasoline(NYM)
Sep24 240813 240.00 240.00 237.47 237.47 -6.82 1 0 -1  
Oct24 240813 220.35 220.35 220.35 220.35 -5.58        
Nov24 240813 214.97 214.97 214.97 214.97 -4.76        
Dec24 240813 211.35 211.35 211.35 211.35 -4.34        
Total Volume and Open Interest 1      
Natural Gas(NYM) Weekly Monthly
Sep24 240813 2.175 2.239 2.134 2.148 -0.041 181,250 215,565 -29,302 Hover/Click
Oct24 240813 2.324 2.373 2.267 2.280 -0.062 99,384 190,317 +2,163 Hover/Click
Nov24 240813 2.761 2.798 2.696 2.705 -0.072 87,583 178,088 +14,838 Hover/Click
Dec24 240813 3.327 3.360 3.276 3.281 -0.071 25,352 101,389 +1,145 Hover/Click
Jan25 240813 3.604 3.632 3.547 3.552 -0.078 28,906 149,532 +2,496 Hover/Click
Feb25 240813 3.435 3.470 3.391 3.395 -0.071 8,941 53,030 +170 Hover/Click
Mar25 240813 3.069 3.109 3.040 3.043 -0.059 14,104 120,539 -228 Hover/Click
Apr25 240813 2.930 2.966 2.895 2.907 -0.048 12,135 71,719 -682 Hover/Click
May25 240813 2.992 3.015 2.944 2.954 -0.050 9,246 47,118 +1,020 Hover/Click
Jun25 240813 3.135 3.161 3.090 3.101 -0.047 3,081 29,265 +657 Hover/Click
Jul25 240813 3.289 3.322 3.250 3.260 -0.048 2,200 21,450 -1,109 Hover/Click
Aug25 240813 3.336 3.358 3.287 3.296 -0.048 3,717 17,494 -309 Hover/Click
Sep25 240813 3.303 3.326 3.255 3.263 -0.050 3,569 16,141 +615 Hover/Click
Oct25 240813 3.357 3.386 3.316 3.324 -0.049 4,421 44,064 +543 Hover/Click
Nov25 240813 3.649 3.656 3.578 3.590 -0.055 1,320 14,743 +13 Hover/Click
Dec25 240813 4.034 4.060 3.978 3.997 -0.052 936 17,964 +72 Hover/Click
Total Volume and Open Interest 491,688 1,505,570 -6,951  
Brent Crude Oil(ICE) Weekly Monthly
Oct24 240813 81.88 82.30 80.55 80.69 -1.61 328,381 430,222 -29,281 Hover/Click
Nov24 240813 80.96 81.36 79.78 79.93 -1.45 245,728 427,570 +25,619 Hover/Click
Dec24 240813 80.26 80.69 79.20 79.34 -1.37 179,852 330,679 +353 Hover/Click
Jan25 240813 79.74 80.16 78.75 78.88 -1.30 76,141 132,312 +1,296 Hover/Click
Feb25 240813 79.29 79.71 78.36 78.49 -1.24 29,750 81,171 +4,741 Hover/Click
Mar25 240813 78.90 79.33 78.03 78.15 -1.20 26,353 101,549 +12 Hover/Click
Apr25 240813 78.49 78.98 77.73 77.82 -1.18 7,731 50,314 -35 Hover/Click
May25 240813 78.25 78.63 77.42 77.51 -1.16 7,325 57,661 +904 Hover/Click
Jun25 240813 77.97 78.32 77.08 77.20 -1.14 32,566 142,719 -1,396 Hover/Click
Jul25 240813 77.60 78.00 76.79 76.90 -1.13 3,861 34,018 -174 Hover/Click
Aug25 240813 77.29 77.69 76.50 76.61 -1.11 2,855 31,963 -154 Hover/Click
Sep25 240813 76.89 77.38 76.20 76.30 -1.09 4,015 44,060 -57 Hover/Click
Oct25 240813 76.01 76.01 76.01 76.01 -1.07 802 24,026 +254 Hover/Click
Nov25 240813 76.60 76.60 75.74 75.74 -1.04 437 19,972 -22 Hover/Click
Total Volume and Open Interest 993,723 2,327,884 +2,292  
Gas Oil(ICE) Weekly Monthly
Sep24 240813 740.25 744.00 733.00 733.75 +3.25 97,645 228,448 -3,507 Hover/Click
Oct24 240813 742.75 746.25 736.00 736.50 +2.75 73,648 150,141 +3,768 Hover/Click
Nov24 240813 739.75 743.25 733.00 733.50 +2.50 29,038 98,601 +4,534 Hover/Click
Dec24 240813 736.25 739.00 729.00 729.25 +2.00 46,804 135,086 +6,563 Hover/Click
Jan25 240813 734.75 737.75 727.50 727.75 +1.75 14,158 52,247 +248 Hover/Click
Feb25 240813 733.50 736.25 726.50 726.75 +1.75 8,545 30,161 +1,698 Hover/Click
Mar25 240813 730.75 734.25 724.50 724.75 +1.75 11,440 49,007 -1,511 Hover/Click
Apr25 240813 728.50 729.75 721.75 722.00 +1.50 5,124 17,441 +930 Hover/Click
May25 240813 725.25 727.25 719.50 719.75 +1.50 1,269 13,679 +143 Hover/Click
Jun25 240813 723.00 726.25 717.50 717.50 +1.25 5,246 50,587 -839 Hover/Click
Total Volume and Open Interest 297,801 919,876 +6,276  
WTI Crude Oil(ICE) Weekly Monthly
Sep24 240813 79.65 80.15 78.18 78.35 -1.71 47,848 62,078 -6,494 Hover/Click
Oct24 240813 77.96 78.43 76.66 76.80 -1.66 74,879 78,291 +4,688 Hover/Click
Nov24 240813 76.68 77.29 75.71 75.83 -1.54 61,909 56,206 +6,051 Hover/Click
Dec24 240813 76.00 76.33 74.97 75.09 -1.43 73,713 103,596 +2,332 Hover/Click
Jan25 240813 75.25 75.67 74.44 74.52 -1.34 29,598 31,914 +3,843 Hover/Click
Feb25 240813 74.73 75.17 74.04 74.04 -1.29 8,739 20,018 +236 Hover/Click
Mar25 240813 74.48 74.64 73.54 73.63 -1.25 7,005 27,256 +542 Hover/Click
Apr25 240813 74.24 74.24 73.26 73.26 -1.22 618 13,134 +86 Hover/Click
May25 240813 73.88 73.88 72.91 72.91 -1.20 628 12,173 +72 Hover/Click
Jun25 240813 73.53 73.53 72.47 72.56 -1.19 8,127 40,793 +101 Hover/Click
Jul25 240813 73.12 73.12 72.20 72.20 -1.17 105 11,419 -6 Hover/Click
Aug25 240813 71.87 71.87 71.87 71.87 -1.14 98 11,334 -23 Hover/Click
Sep25 240813 71.55 71.55 71.55 71.55 -1.14 152 17,251 +0 Hover/Click
Oct25 240813 71.25 71.25 71.25 71.25 -1.12 15 11,740 +7 Hover/Click
Nov25 240813 70.96 70.96 70.96 70.96 -1.10 33 12,067 -1 Hover/Click
Dec25 240813 71.44 71.44 70.59 70.69 -1.07 7,349 64,636 -215 Hover/Click
Total Volume and Open Interest 323,465 656,406 +12,359  
US Dollar Index(ICE) Weekly Monthly
Sep24 240813 102.915 103.100 102.360 102.380 -0.580 7,164 42,997 +387 Hover/Click
Dec24 240813 102.615 102.620 102.040 102.040 -0.580 77 600 +13 Hover/Click
Mar25 240813 101.690 101.690 101.690 101.690 -0.580 0 1 +0 Hover/Click
Total Volume and Open Interest 7,241 43,598 +400  
Australian Dollar(CME) Weekly Monthly
Sep24 240813 65.95 66.45 65.86 66.43 +0.48 66,522 185,213 +339 Hover/Click
Dec24 240813 66.04 66.54 65.96 66.53 +0.48 324 1,836 +131 Hover/Click
Mar25 240813 66.07 66.55 66.01 66.55 +0.49 1 200 -1 Hover/Click
Total Volume and Open Interest 66,961 188,233 +486  
British Pound(CME) Weekly Monthly
Sep24 240813 127.67 128.79 127.67 128.74 +0.99 60,231 187,285 -2,683 Hover/Click
Dec24 240813 127.85 128.80 127.73 128.77 +0.99 356 12,663 -24 Hover/Click
Mar25 240813 128.71 128.71 127.71 128.71 +0.97 0 217 +0 Hover/Click
Total Volume and Open Interest 60,605 201,855 -2,701  
Canadian Dollar(CME) Weekly Monthly
Sep24 240813 72.84 73.05 72.82 73.01 +0.12 53,025 317,894 -3,428 Hover/Click
Dec24 240813 73.04 73.22 73.00 73.18 +0.12 228 5,509 +41 Hover/Click
Mar25 240813 73.20 73.34 73.16 73.32 +0.11 3 1,311 -3 Hover/Click
Jun25 240813 73.31 73.43 73.28 73.43 +0.11 0 415 +0 Hover/Click
Total Volume and Open Interest 53,264 325,601 -3,394  
Japanese Yen(CME) Weekly Monthly
Sep24 240813 68.29 68.57 67.94 68.53 +0.28 133,809 310,879 +186 Hover/Click
Dec24 240813 69.13 69.41 68.79 69.38 +0.28 920 2,071 +66 Hover/Click
Mar25 240813 69.94 70.16 69.94 70.16 +0.30 18 181 +2 Hover/Click
Total Volume and Open Interest 135,250 313,852 +229  
Swiss Franc(CME) Weekly Monthly
Sep24 240813 116.07 116.26 115.68 116.23 +0.17 28,727 64,391 +589 Hover/Click
Dec24 240813 117.10 117.47 116.91 117.44 +0.17 57 925 +13 Hover/Click
Mar25 240813 118.56 118.56 118.05 118.56 +0.17 2 63 +2 Hover/Click
Total Volume and Open Interest 28,790 65,472 +604  
EuroFX(CME) Weekly Monthly
Sep24 240813 109.50 110.18 109.31 110.17 +0.68 129,123 644,452 -116 Hover/Click
Dec24 240813 109.91 110.60 109.75 110.60 +0.68 940 8,047 +290 Hover/Click
Mar25 240813 110.32 111.02 110.24 111.02 +0.69 770 4,691 +345 Hover/Click
Total Volume and Open Interest 132,304 664,226 +727  
Mexican Peso(CME) Weekly Monthly
Sep24 240813 521.75 526.25 520.75 524.00 +2.13 62,470 188,836 -322 Hover/Click
Dec24 240813 516.75 519.00 513.88 516.75 +2.00 161 1,800 -16 Hover/Click
Total Volume and Open Interest 62,650 190,687 -339  
New Zealand Dollar(CME) Weekly Monthly
Sep24 240813 60.2100 60.8300 60.1800 60.8100 +0.5900 22,122 68,423 +1,228 Hover/Click
Dec24 240813 60.3300 60.8100 60.1800 60.7900 +0.5800 7 125 +1 Hover/Click
Total Volume and Open Interest 22,129 68,549 +1,229  
Brazilian Real(CME) Weekly Monthly
Sep24 240813 181.95 183.25 181.40 182.90 +1.40 16,483 83,329 -1,123 Hover/Click
Oct24 240813 181.00 182.70 180.90 182.35 +1.45 313 693 +190  
Nov24 240813 181.75 181.75 181.75 181.75 +1.50        
Dec24 240813 181.10 181.10 181.10 181.10 +1.55       Hover/Click
Total Volume and Open Interest 16,796 84,024 -933  
Bitcoin RR(CME) Weekly Monthly
Aug24 240813 59415 61895 58600 61105 +1905 8,516 19,320 -796 Hover/Click
Sep24 240813 59635 62390 59125 61605 +1910 1,979 6,846 +527 Hover/Click
Oct24 240813 60800 62785 59575 62030 +1900 99 709 +22 Hover/Click
Nov24 240813 62495 63165 60085 62495 +1910 4 138 +3 Hover/Click
Dec24 240813 62985 63505 60695 62985 +1910 1 81 -1 Hover/Click
Total Volume and Open Interest 10,599 27,097 -245  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep24 240813 123~100 124~040 122~310 124~000 +0~220 305,486 1,698,197 -12,969 Hover/Click
Dec24 240813 123~150 124~080 123~050 124~050 +0~220 2,863 28,308 +2,050 Hover/Click
Mar25 240813 124~070 124~070 124~070 124~070 +0~220 0 37 +0 Hover/Click
Total Volume and Open Interest 308,349 1,726,542 -10,919  
10-Year T-Notes(CBOT) Weekly Monthly
Sep24 240813 113~095 113~220 113~035 113~200 +0~125 1,577,280 4,900,110 -5,091 Hover/Click
Dec24 240813 113~260 114~075 113~215 114~055 +0~130 17,609 57,978 +8,315 Hover/Click
Mar25 240813 114~135 114~135 114~135 114~135 +0~130       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep24 240813 108~310 109~084 108~276 109~070 +0~086 1,056,752 6,706,152 +3,980 Hover/Click
Dec24 240813 109~152 109~252 109~126 109~242 +0~092 15,185 53,877 +12,243 Hover/Click
Mar25 240813 110~046 110~046 110~046 110~046 +0~092       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep24 240813 103~082 103~131 103~072 103~125 +0~042 556,734 4,411,433 -553 Hover/Click
Dec24 240813 103~240 103~297 103~232 103~291 +0~047 4,223 28,138 +2,929 Hover/Click
Mar25 240813 104~137 104~137 104~137 104~137 +0~047       Hover/Click
Total Volume and Open Interest 560,957 4,439,571 +2,376  
3-Mth SOFR(CME) Weekly Monthly
Sep24 240813 95.185 95.215 95.175 95.215 +0.010 45,198 232,963 -352  
Dec24 240813 95.500 95.575 95.480 95.570 +0.035 53,729 275,484 -858  
Mar25 240813 95.810 95.910 95.790 95.900 +0.055 42,787 224,118 +3,851  
Jun25 240813 96.050 96.165 96.045 96.150 +0.065 61,715 197,893 +3,383  
Sep25 240813 96.240 96.335 96.215 96.325 +0.070 33,756 162,759 +3,057  
Dec25 240813 96.330 96.455 96.330 96.450 +0.070 43,614 224,275 +5,585  
Mar26 240813 96.440 96.535 96.420 96.525 +0.065 23,906 116,062 +1,082  
Jun26 240813 96.495 96.585 96.475 96.575 +0.065 23,265 86,819 -384  
Sep26 240813 96.530 96.615 96.510 96.605 +0.065 13,760 49,537 +2,217  
Dec26 240813 96.555 96.635 96.535 96.625 +0.060 11,053 72,099 -328  
Mar27 240813 96.575 96.650 96.575 96.640 +0.055 6,389 63,018 +16  
Jun27 240813 96.590 96.660 96.575 96.655 +0.055 5,638 58,765 +984  
Sep27 240813 96.600 96.670 96.585 96.665 +0.055 3,585 47,403 +440  
Dec27 240813 96.600 96.670 96.585 96.665 +0.055 3,048 36,414 -649  
Mar28 240813 96.635 96.670 96.585 96.665 +0.055 1,752 14,192 +147  
Jun28 240813 96.590 96.660 96.590 96.655 +0.055 1,755 13,928 -75  
Sep28 240813 96.600 96.645 96.595 96.640 +0.055 1,614 4,522 +88  
Dec28 240813 96.580 96.625 96.575 96.620 +0.050 1,424 4,158 -116  
Total Volume and Open Interest 384,933 2,144,004 +18,365  
Ultra T-Bond(CBOT)
Sep24 240813 131~12 132~11 130~28 132~01 +0~19 246,659 1,669,190 -3,796  
Dec24 240813 132~08 133~04 131~22 132~27 +0~22 3,924 36,657 +1,721  
Mar25 240813 134~01 134~01 134~01 134~01 +0~22        
Total Volume and Open Interest 250,583 1,705,847 -2,075  
Ultra 10-Yr T-Note(CBOT)
Sep24 240813 117~115 117~290 117~055 117~265 +0~155 369,563 2,157,939 +7,304  
Dec24 240813 117~190 118~060 117~150 118~035 +0~155 3,225 3,746 +2,692  
Mar25 240813 118~145 118~145 118~145 118~145 +0~155        
Total Volume and Open Interest 372,788 2,161,685 +9,996  
30 Day Federal Funds(CBOT)
Aug24 240813 94.680 94.680 94.675 94.677 -0.003 53,556 478,207 +8,459  
Sep24 240813 94.840 94.850 94.835 94.845 unch 23,946 145,120 -2,226  
Oct24 240813 95.045 95.070 95.045 95.060 +0.005 65,018 439,517 +2,429  
Nov24 240813 95.295 95.340 95.290 95.335 +0.030 42,432 186,082 -4,123  
Dec24 240813 95.500 95.565 95.495 95.560 +0.050 7,680 96,192 +477  
Jan25 240813 95.695 95.780 95.690 95.775 +0.065 25,769 128,453 -826  
Total Volume and Open Interest 265,054 1,667,994 -1,336  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep24 240813 145.22 145.33 145.01 145.25 unch 389 15,042 -50 Hover/Click
Dec24 240813 144.64 144.64 144.64 144.64 +0.33 0 16 +0 Hover/Click
Mar25 240813 144.40 144.40 144.40 144.40 +0.33       Hover/Click
Total Volume and Open Interest 389 15,058 -50  
Euro-Buxl(EUREX)
Sep24 240813 136.46 137.66 136.10 137.60 +1.54 54,505 190,359 +43  
Dec24 240813 136.54 137.72 136.48 137.72 +1.54 6 27 +1  
Mar25 240813 137.64 137.64 137.64 137.64 +1.56        
Total Volume and Open Interest 54,511 190,386 +44  
Euro-Bund(EUREX) Weekly Monthly
Sep24 240813 134.58 135.08 134.47 135.06 +0.65 493,490 1,188,311 +9,417 Hover/Click
Dec24 240813 134.10 134.57 133.98 134.56 +0.65 538 8,629 +289 Hover/Click
Mar25 240813 136.23 136.23 136.23 136.23 +0.69 0 2 +0 Hover/Click
Total Volume and Open Interest 494,028 1,196,942 +9,706  
Euro-Bobl(EUREX) Weekly Monthly
Sep24 240813 117.99 118.27 117.96 118.26 +0.33 354,022 1,211,533 +10,204 Hover/Click
Dec24 240813 119.26 119.58 119.26 119.58 +0.37 333 787 +40 Hover/Click
Mar25 240813 118.97 118.97 118.97 118.97 +0.34       Hover/Click
Total Volume and Open Interest 354,355 1,212,320 +10,244  
Euro-Schatz(EUREX)
Sep24 240813 106.31 106.41 106.29 106.40 +0.12 319,659 2,157,160 -9,592  
Dec24 240813 106.79 106.83 106.79 106.83 +0.13 247 1,480 +239  
Mar25 240813 108.25 108.25 108.25 108.25 +0.15        
Total Volume and Open Interest 319,906 2,158,640 -9,353  
3-Mth Euribor(EUREX)
Sep24 240813 96.575 96.595 96.575 96.595 +0.020 1,858 9,194 +154  
Dec24 240813 97.015 97.055 97.010 97.055 +0.050 822 11,793 -106  
Mar25 240813 97.380 97.445 97.375 97.440 +0.075 898 15,416 -77  
Total Volume and Open Interest 81,292 108,811 -53  
Long Gilt(LIFFE) Weekly Monthly
Sep24 240813 99~26 100~08 99~22 100~07 +0~16 171,987 786,718 +492 Hover/Click
Dec24 240813 99~20 99~21 99~20 99~21 +0~20 1,067 3,063 +971 Hover/Click
Total Volume and Open Interest 173,054 789,781 +1,463  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep24 240813 96.575 96.600 96.565 96.595 +0.020 85,994 489,159 +2,065  
Dec24 240813 97.015 97.060 97.000 97.055 +0.045 106,492 538,208 -7,857  
Mar25 240813 97.390 97.450 97.365 97.445 +0.075 99,860 456,147 +9,476  
Total Volume and Open Interest 711,670 4,082,365 +4,530  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep24 240813 95.66 95.69 95.66 95.69 +0.02 25,475 281,458 +1,633  
Dec24 240813 95.84 95.87 95.82 95.87 +0.02 30,922 254,418 -3,245  
Mar25 240813 96.07 96.12 96.05 96.12 +0.04 16,386 166,636 -1,274  
Jun25 240813 96.23 96.29 96.22 96.28 +0.04 8,849 127,035 -1,385  
Sep25 240813 96.34 96.39 96.33 96.39 +0.04 10,006 129,689 +2,196  
Dec25 240813 96.44 96.49 96.43 96.49 +0.04 7,203 113,724 +2,065  
Mar26 240813 96.51 96.56 96.50 96.55 +0.03 4,152 85,635 +380  
Jun26 240813 96.55 96.61 96.54 96.59 +0.03 1,840 57,361 -36  
Sep26 240813 96.61 96.63 96.61 96.61 +0.03 67 4,982 +33  
Dec26 240813 96.62 96.62 96.62 96.62 +0.04 0 2,065 -129  
Total Volume and Open Interest 104,900 1,224,095 +238  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240813 95.94 96.01 95.93 95.99 +0.04 138,647 1,056,328 -10,673  
Dec24 240813 95.99 95.99 95.99 95.99 +0.04        
Total Volume and Open Interest 138,647 1,056,328 -10,673  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240813 96.35 96.41 96.33 96.40 +0.04 133,136 876,390 -24,734  
Dec24 240813 96.40 96.40 96.40 96.40 +0.04        
Total Volume and Open Interest 133,136 876,390 -24,734  
Gold(CMX) Weekly Monthly
Aug24 240813 2461.0 2470.0 2456.5 2466.7 +4.3 566 4,284 +256 Hover/Click
Oct24 240813 2488.6 2494.0 2475.1 2484.9 +4.1 9,796 51,815 +1,032 Hover/Click
Dec24 240813 2512.6 2517.3 2498.2 2507.8 +3.8 171,204 391,135 +10,866 Hover/Click
Feb25 240813 2535.8 2538.6 2520.6 2529.8 +3.7 3,432 20,690 -60 Hover/Click
Apr25 240813 2556.7 2557.4 2540.1 2548.2 +3.2 1,606 13,064 +949 Hover/Click
Jun25 240813 2574.2 2575.7 2557.8 2566.6 +2.5 288 6,110 -9 Hover/Click
Aug25 240813 2583.9 2584.2 2583.0 2583.0 +2.5 9 320 +1 Hover/Click
Oct25 240813 2598.6 2598.6 2598.6 2598.6 +2.5 8 38 +1 Hover/Click
Dec25 240813 2613.1 2613.1 2613.1 2613.1 +2.5 10 2,549 +2 Hover/Click
Feb26 240813 2629.4 2629.4 2629.4 2629.4 +2.5 0 10 +0 Hover/Click
Apr26 240813 2644.4 2644.4 2644.4 2644.4 +2.5 0 21 +0 Hover/Click
Jun26 240813 2658.4 2658.4 2658.4 2658.4 +2.5 0 68 +0 Hover/Click
Total Volume and Open Interest 187,644 495,708 +13,112  
Silver(CMX) Weekly Monthly
Sep24 240813 2803.5 2813.5 2751.0 2778.6 -22.2 63,766 71,453 -5,335 Hover/Click
Dec24 240813 2844.0 2852.0 2791.0 2818.8 -22.1 16,198 66,288 +5,566 Hover/Click
Mar25 240813 2859.5 2880.0 2830.0 2856.5 -21.5 1,761 7,255 +587 Hover/Click
May25 240813 2883.0 2902.5 2859.0 2881.2 -20.2 551 1,082 +68 Hover/Click
Jul25 240813 2907.5 2907.5 2904.0 2905.4 -20.5 236 164 +22 Hover/Click
Sep25 240813 2930.0 2935.0 2930.0 2930.5 -20.2 141 156 +38 Hover/Click
Dec25 240813 2972.3 2972.3 2972.3 2972.3 -19.0 36 159 +35 Hover/Click
Total Volume and Open Interest 82,986 147,133 +1,056  
Platinum(NYMEX) Weekly Monthly
Oct24 240813 948.2 949.4 938.1 945.9 -0.7 22,039 70,776 -1,036 Hover/Click
Jan25 240813 958.0 959.3 948.0 955.4 -1.3 1,067 9,178 +31 Hover/Click
Apr25 240813 961.1 964.6 957.1 963.9 -1.8 136 867 +38 Hover/Click
Jul25 240813 972.5 976.8 965.5 972.5 -2.2 70 226 +0 Hover/Click
Total Volume and Open Interest 23,480 81,243 -959  
Palladium(NYMEX) Weekly Monthly
Sep24 240813 896.00 932.00 896.00 924.50 +25.10 4,874 22,214 -408 Hover/Click
Dec24 240813 911.50 939.00 909.00 932.00 +24.10 1,692 7,481 +542 Hover/Click
Mar25 240813 937.10 937.10 937.10 937.10 +24.30 16 65 +5 Hover/Click
Total Volume and Open Interest 6,586 29,779 +140  
Copper(CMX) Weekly Monthly
Sep24 240813 406.80 407.25 401.05 405.15 -1.70 52,895 83,186 -6,450 Hover/Click
Dec24 240813 410.05 410.90 404.55 408.55 -1.85 23,935 91,755 +1,261 Hover/Click
Mar25 240813 414.30 414.65 408.45 412.20 -1.90 5,302 29,198 +1,286 Hover/Click
May25 240813 417.00 417.10 410.95 414.70 -1.85 1,515 10,809 +469 Hover/Click
Jul25 240813 419.10 419.10 413.85 416.75 -1.85 221 3,684 +102 Hover/Click
Total Volume and Open Interest 84,629 232,318 -3,537  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep24 240813 39488 39923 39344 39889 +409 105,369 79,608 -601 Hover/Click
Dec24 240813 39908 40273 39707 40252 +416 133 1,033 +0 Hover/Click
Mar25 240813 40752 40752 40752 40752 +427 0 6 +0 Hover/Click
Jun25 240813 41120 41120 41120 41120 +409 0 3 +0 Hover/Click
Total Volume and Open Interest 105,502 80,650 -601  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep24 240813 39501 39924 39342 39889 +409 99,921 27,091 +354 Hover/Click
Dec24 240813 39850 40274 39700 40252 +416 359 1,105 -17 Hover/Click
Mar25 240813 40752 40752 40752 40752 +427 0 3 +0 Hover/Click
Jun25 240813 40711 41120 40711 41120 +409 0 5 +0 Hover/Click
Total Volume and Open Interest 100,280 28,204 +337  
S & P 500 E-Mini(CME) Weekly Monthly
Sep24 240813 5372.50 5461.25 5367.50 5459.00 +89.25 1,219,995 1,969,467 +1,564 Hover/Click
Dec24 240813 5427.00 5517.00 5423.75 5515.50 +89.75 2,692 35,255 -321 Hover/Click
Mar25 240813 5475.25 5566.25 5475.00 5565.75 +90.00 632 2,826 +456 Hover/Click
Jun25 240813 5607.25 5607.25 5607.25 5607.25 +89.00 0 138 +0 Hover/Click
Total Volume and Open Interest 1,223,319 2,008,614 +1,699  
e-Micro S&P 500(CME) Weekly Monthly
Sep24 240813 5372.00 5461.25 5367.00 5459.00 +89.25 1,088,448 113,975 +4,509 Hover/Click
Dec24 240813 5427.00 5517.25 5424.25 5515.50 +89.75 1,204 4,432 +86 Hover/Click
Mar25 240813 5486.75 5570.00 5475.25 5565.75 +90.00 60 242 +0 Hover/Click
Jun25 240813 5607.25 5607.25 5607.25 5607.25 +89.00 0 19 +0 Hover/Click
Total Volume and Open Interest 1,089,713 118,673 +4,596  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep24 240813 18648.25 19122.50 18628.50 19104.25 +464.75 469,892 234,568 +2,838 Hover/Click
Dec24 240813 18858.50 19343.50 18848.25 19326.25 +469.75 1,202 5,372 +89 Hover/Click
Mar25 240813 19112.25 19535.50 19112.00 19522.25 +462.25 1 99 +0 Hover/Click
Total Volume and Open Interest 471,095 240,049 +2,927  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep24 240813 18644.00 19121.75 18628.75 19104.25 +464.75 1,477,087 80,569 +3,724 Hover/Click
Dec24 240813 18856.00 19342.75 18848.25 19326.25 +469.75 3,647 5,439 +4 Hover/Click
Mar25 240813 19124.00 19537.50 19100.00 19522.25 +462.25 35 235 +1 Hover/Click
Total Volume and Open Interest 1,480,769 86,273 +3,729  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep24 240813 2927.70 2971.10 2919.00 2966.80 +38.70 6,847 33,481 +195 Hover/Click
Dec24 240813 2994.40 2994.40 2953.40 2994.40 +40.40 1 1 +1 Hover/Click
Mar25 240813 3009.20 3009.20 3009.20 3009.20 +41.20       Hover/Click
Total Volume and Open Interest 6,848 33,482 +196  
Volatility Index(CBOE)
Aug24 240813 19.50 19.74 17.50 17.55 -1.91 110,582 104,909 -14,641  
Sep24 240813 18.95 19.20 17.40 17.40 -1.43 118,827 150,749 -12,240  
Oct24 240813 20.50 20.70 19.15 19.15 -1.20 29,332 58,878 +1,251  
Nov24 240813 19.20 19.35 18.01 18.09 -0.99 14,140 41,632 +804  
Total Volume and Open Interest 289,678 405,573 -25,188  
S & P 600(CME)
Sep24 240813 1333.20 1350.40 1323.80 1347.90 +22.80 1 576 +1  
Dec24 240813 1362.90 1362.90 1362.90 1362.90 +23.10        
Total Volume and Open Interest 1 576 +1  
Russell 2000 Mini(CME) Weekly Monthly
Sep24 240813 2071.50 2109.60 2062.40 2105.00 +33.50 131,963 421,682 +1,222 Hover/Click
Dec24 240813 2096.00 2129.00 2082.50 2124.60 +33.70 276 1,878 +33 Hover/Click
Mar25 240813 2141.10 2141.10 2141.10 2141.10 +34.70 0 1 +0 Hover/Click
Total Volume and Open Interest 132,239 423,561 +1,255  
e-Micro Russell 2000(CME) Weekly Monthly
Sep24 240813 2072.90 2109.50 2062.40 2105.00 +33.50 63,486 16,708 +1,139 Hover/Click
Dec24 240813 2092.70 2128.50 2082.60 2124.60 +33.70 262 918 +19 Hover/Click
Mar25 240813 2141.10 2141.10 2141.10 2141.10 +34.70 0 9 +0 Hover/Click
Total Volume and Open Interest 63,753 17,645 +1,163  
Nikkei 225(CME)
Sep24 240813 35600 36515 35500 36475 +855 4,369 13,303 +65  
Dec24 240813 35835 36475 35480 36475 +910 64 43 +1  
Total Volume and Open Interest 4,433 13,346 +66  
Nikkei 225(SGX) Weekly Monthly
Sep24 240813 35405 36240 35360 36185 +760 13,993 96,839 -320  
Dec24 240813 35580 36000 35580 35940 +760 4 4,715 -2  
Mar25 240813 35895 35895 35895 35895 +760 0 604 +0  
Total Volume and Open Interest 13,997 105,701 -322  
Nikkei 225 Mini(JPX)
Sep24 240813 35100 36220 34790 36220 +1170 914,283 398,645 -4,613  
Dec24 240813 34835 36000 34580 36000 +1250 50,109 20,586 +549  
Mar25 240813 34810 35980 34560 35980 +1170 2,488 3,864 +37  
Total Volume and Open Interest 983,650 441,237 -177,108  
Nikkei 225(JPX)
Sep24 240813 35100 36220 34800 36220 +1170 60,010 201,119 +499  
Dec24 240813 34890 36000 34590 36000 +1250 505 40,935 -809  
Mar25 240813 34810 35980 34720 35980 +1170 34 6,257 -1  
Total Volume and Open Interest 60,556 279,074 +904  
Nikkei 225(CME) Yen
Sep24 240813 35530 36465 35425 36415 +870 15,729 50,040 -599  
Dec24 240813 35290 36225 35250 36205 +870 0 85 +0  
Mar25 240813 36505 36505 36505 36505 +1005        
Total Volume and Open Interest 15,729 50,125 -599  
Nikkei 225(CME) e-Mini Yen
Sep24 240813 36415 36415 36415 36415 +870        
Dec24 240813 36205 36205 36205 36205 +870        
Mar25 240813 36505 36505 36505 36505 +1005 0 1 +0  
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Aug24 240813 7272.0 7306.5 7224.0 7279.0 +24.5 77,105 163,584 -8,511  
Sep24 240813 7293.5 7331.5 7251.0 7306.0 +24.5 50,888 9,771 +1,908  
Oct24 240813 7288.0 7325.0 7283.5 7317.0 +24.0 2 11 +0  
Dec24 240813 7350.5 7351.0 7350.5 7351.0 +24.0 0 27 +1  
Mar25 240813 7402.0 7402.0 7402.0 7402.0 +24.0        
Jun25 240813 7272.5 7272.5 7272.5 7272.5 +23.5        
Total Volume and Open Interest 127,995 173,393 -6,602  
Hang Seng Index(HKFE) Weekly Monthly
Aug24 240813 17077 17258 17051 17163 +86 72,774 113,321 -1,559  
Sep24 240813 17000 17188 16990 17094 +86 1,475 30,699 +178  
Oct24 240813 17148 17148 17148 17148 +86 0 9 +0  
Total Volume and Open Interest 75,021 152,606 -1,488  
DAX(EUREX) Weekly Monthly
Sep24 240813 17775.0 17937.0 17736.0 17882.0 +100.0 29,672 54,272 +192  
Dec24 240813 18082.0 18082.0 18043.0 18043.0 +97.0 0 216 -5  
Mar25 240813 18203.0 18203.0 18203.0 18203.0 +92.0        
Total Volume and Open Interest 29,672 54,488 +187  
Mini-DAX(EUREX)
Sep24 240813 17771.0 17937.0 17736.0 17882.0 +100.0 20,854 7,939 -1,117  
Dec24 240813 18000.0 18062.0 17990.0 18043.0 +97.0 6 86 -6  
Mar25 240813 18203.0 18203.0 18203.0 18203.0 +92.0        
Total Volume and Open Interest 20,860 8,025 -1,123  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep24 240813 4687 4730 4677 4713 +26 502,392 2,382,850 -38,633  
Dec24 240813 4731 4755 4711 4738 +26 4 55,612 -2  
Mar25 240813 4765 4765 4765 4765 +25 0 6,003 +0  
Total Volume and Open Interest 502,396 2,445,343 -38,635  
Swiss Market Index(EUREX) Weekly Monthly
Sep24 240813 11901 11971 11805 11932 +31 15,593 162,361 -2,809  
Dec24 240813 11923 12002 11880 11965 +29 2 1,508 +1  
Mar25 240813 11945 11945 11945 11945 +27 0 8 +0  
Total Volume and Open Interest 15,595 163,877 -2,808  
FT-SE 100(EURONEXT) Weekly Monthly
Sep24 240813 8229.50 8265.50 8190.50 8241.00 +26.50 57,695 451,296 -3,458  
Dec24 240813 8290.50 8314.50 8286.00 8292.50 +27.00 4 455 -1  
Mar25 240813 8321.50 8321.50 8321.50 8321.50 +27.00        
Total Volume and Open Interest 57,699 451,751 -3,459  
SPI 200(SFE) Weekly Monthly
Sep24 240813 7769.0 7782.0 7726.0 7770.0 +11.0 27,075 263,704 -3,028  
Dec24 240813 7824.0 7824.0 7824.0 7824.0 +11.0 0 48 +0  
Mar25 240813 7812.0 7812.0 7812.0 7812.0 +11.0        
Total Volume and Open Interest 27,090 264,996 -3,032  
FTSE MIB(ISE)
Sep24 240813 32155.00 32265.00 31910.00 32137.00 +72.00 9,199 84,177 -2,394  
Dec24 240813 32040.00 32080.00 32010.00 32024.00 +72.00 18 186 +9  
Mar25 240813 32167.00 32167.00 32167.00 32167.00 +72.00        
Total Volume and Open Interest 9,217 84,363 -2,385  
KOSPI 200(KFE)
Sep24 240813 358.15 359.10 355.40 357.35 +1.50 212,127 250,951 +155  
Dec24 240813 359.50 360.65 357.00 358.90 +1.55 949 24,071 +161  
Mar25 240813 360.20 360.20 360.20 360.20 +2.70 0 3,034 +202  
Total Volume and Open Interest 213,076 283,450 +831  
GSCI(CME) Weekly Monthly
Aug24 240813 547.50 547.95 547.50 547.95 -5.70 179 213 -152  
Sep24 240813 549.80 549.80 544.40 544.50 -6.15 213 439 +152  
Oct24 240813 547.00 547.00 547.00 547.00 -1.15        
Total Volume and Open Interest 392 652 +0  
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?