Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu August 15, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep24 240815 951.75 961.00 950.50 951.50 -0.75 15,972 55,739 -2,584 Hover/Click
Nov24 240815 968.50 978.25 967.50 968.50 unch 118,800 418,925 -2,550 Hover/Click
Jan25 240815 986.50 996.50 986.00 987.00 +0.50 21,632 87,483 +1,550 Hover/Click
Mar25 240815 1002.50 1012.00 1001.75 1002.75 +0.75 16,280 135,480 +1,769 Hover/Click
May25 240815 1017.75 1028.00 1017.50 1018.75 +1.25 8,454 49,793 -612 Hover/Click
Jul25 240815 1029.00 1039.75 1029.00 1030.50 +1.25 6,470 35,547 -1,287 Hover/Click
Aug25 240815 1030.50 1039.50 1029.25 1031.00 +1.50 343 2,122 -13 Hover/Click
Sep25 240815 1030.25 1030.50 1021.75 1021.75 +1.00 414 2,059 +253 Hover/Click
Nov25 240815 1024.25 1034.00 1024.00 1024.75 +0.50 2,070 17,822 +698 Hover/Click
Jan26 240815 1040.00 1045.50 1036.75 1036.75 +0.75 2 441 +1 Hover/Click
Mar26 240815 1040.00 1049.00 1040.00 1040.50 +0.75 0 130 +0 Hover/Click
May26 240815 1046.50 1053.50 1046.50 1046.50 +1.00 2 141 +2 Hover/Click
Jul26 240815 1053.50 1060.75 1053.50 1053.50 +1.25 10 217 +0 Hover/Click
Aug26 240815 1046.50 1046.50 1046.50 1046.50 +1.25 0 53 +0 Hover/Click
Total Volume and Open Interest 190,465 806,358 -2,773  
Soybean Meal(CBOT) Weekly Monthly
Sep24 240815 305.60 310.40 305.20 307.90 +2.80 32,774 71,162 -2,614 Hover/Click
Oct24 240815 302.00 307.60 301.70 305.00 +3.70 22,386 48,616 -419 Hover/Click
Dec24 240815 304.00 310.20 303.80 307.70 +4.00 58,063 248,066 +3,655 Hover/Click
Jan25 240815 305.50 311.50 305.40 309.20 +3.90 12,189 52,722 -415 Hover/Click
Mar25 240815 308.90 314.50 308.70 312.50 +3.90 9,422 43,740 +1,041 Hover/Click
May25 240815 312.50 317.50 312.20 315.70 +3.50 3,700 24,965 +574 Hover/Click
Jul25 240815 316.90 321.10 316.20 319.40 +3.20 2,291 20,875 +296 Hover/Click
Aug25 240815 319.00 322.10 317.60 320.50 +3.00 640 4,902 -76 Hover/Click
Sep25 240815 320.90 322.60 318.40 321.00 +2.80 479 4,485 +209 Hover/Click
Oct25 240815 321.20 322.40 318.60 320.90 +2.60 231 2,800 +111 Hover/Click
Total Volume and Open Interest 142,574 529,128 +2,511  
Soybean Oil(CBOT) Weekly Monthly
Sep24 240815 40.05 40.50 39.42 39.47 -0.54 30,334 77,637 +1,177 Hover/Click
Oct24 240815 39.39 39.92 38.84 38.89 -0.50 20,966 69,354 +469 Hover/Click
Dec24 240815 38.86 39.53 38.45 38.51 -0.37 68,440 247,688 +2,606 Hover/Click
Jan25 240815 39.00 39.60 38.59 38.65 -0.33 14,053 70,002 -48 Hover/Click
Mar25 240815 39.11 39.78 38.80 38.85 -0.32 7,394 41,811 +1,221 Hover/Click
May25 240815 39.34 40.02 39.06 39.12 -0.28 4,101 25,874 +450 Hover/Click
Jul25 240815 39.53 40.18 39.25 39.31 -0.28 3,402 19,110 +737 Hover/Click
Aug25 240815 39.70 40.18 39.31 39.37 -0.27 419 2,826 +57 Hover/Click
Sep25 240815 39.70 40.17 39.31 39.36 -0.28 170 3,457 +22 Hover/Click
Oct25 240815 39.74 40.02 39.19 39.22 -0.24 97 2,197 +13 Hover/Click
Total Volume and Open Interest 149,685 566,431 +6,554  
Canola(WCE) Weekly Monthly
Nov24 240815 576.9 588.2 575.0 577.8 -0.5 23,547 220,628 -426 Hover/Click
Jan25 240815 587.1 598.5 585.6 588.3 -0.3 8,090 62,091 +1,726 Hover/Click
Mar25 240815 594.4 606.8 594.4 596.7 -0.2 2,803 21,168 +389 Hover/Click
May25 240815 607.1 610.2 601.0 602.0 -0.1 987 9,143 +736 Hover/Click
Jul25 240815 611.0 613.6 605.9 605.9 -0.1 131 4,360 +117 Hover/Click
Nov25 240815 587.2 587.2 587.2 587.2 +1.1 57 1,071 +51 Hover/Click
Total Volume and Open Interest 35,615 318,469 +2,593  
Corn(CBOT) Weekly Monthly
Sep24 240815 380.75 383.50 374.50 375.00 -6.00 125,031 368,456 -21,481 Hover/Click
Dec24 240815 400.75 403.75 396.25 397.00 -3.75 175,723 755,455 +10,368 Hover/Click
Mar25 240815 418.00 421.25 415.25 415.75 -2.50 49,849 202,757 +3,067 Hover/Click
May25 240815 428.75 431.50 426.00 426.50 -2.25 11,635 58,457 -300 Hover/Click
Jul25 240815 434.00 437.25 432.25 432.50 -2.50 14,340 84,005 +2,057 Hover/Click
Sep25 240815 435.00 437.00 432.75 433.00 -2.25 2,351 33,183 +246 Hover/Click
Dec25 240815 439.75 442.25 438.50 438.75 -1.75 6,973 64,387 +1,076 Hover/Click
Mar26 240815 451.75 453.00 449.25 449.75 -1.50 108 2,636 +54 Hover/Click
May26 240815 457.00 458.75 455.50 455.75 -1.50 16 474 +5 Hover/Click
Jul26 240815 461.00 462.50 459.00 459.50 -1.25 135 760 +91 Hover/Click
Total Volume and Open Interest 386,390 1,574,048 -4,748  
Wheat(CBOT) Weekly Monthly
Sep24 240815 535.75 547.75 527.00 528.25 -6.50 84,253 115,097 -15,427 Hover/Click
Dec24 240815 557.50 568.00 548.50 550.25 -6.00 83,832 181,710 +17,848 Hover/Click
Mar25 240815 575.50 585.50 567.00 568.75 -5.50 26,221 68,239 +6,089 Hover/Click
May25 240815 587.25 596.00 578.75 580.25 -5.00 4,677 15,816 +268 Hover/Click
Jul25 240815 592.75 601.00 584.25 585.75 -5.00 2,194 22,995 -33 Hover/Click
Sep25 240815 605.25 611.25 595.25 597.00 -4.50 276 2,573 +41 Hover/Click
Total Volume and Open Interest 201,597 410,420 +8,816  
Wheat(KCBT) Weekly Monthly
Sep24 240815 547.25 557.75 535.50 537.00 -9.25 27,390 68,951 -6,465 Hover/Click
Dec24 240815 561.50 572.75 551.00 552.75 -8.50 26,701 124,322 +2,637 Hover/Click
Mar25 240815 573.25 584.25 563.50 565.50 -8.00 7,559 43,434 +491 Hover/Click
May25 240815 583.75 592.00 571.75 573.75 -7.75 1,450 9,344 +201 Hover/Click
Jul25 240815 586.75 595.25 576.25 577.75 -7.50 573 8,812 +98 Hover/Click
Sep25 240815 596.00 604.25 586.25 587.75 -7.00 49 779 +0 Hover/Click
Dec25 240815 601.50 617.25 600.75 601.50 -7.00 8 380 +2 Hover/Click
Total Volume and Open Interest 63,730 256,070 -3,036  
Wheat(MGE) Weekly Monthly
Sep24 240815 592.00 601.25 583.75 586.25 -5.75 6,584 26,877 -2,634 Hover/Click
Dec24 240815 608.00 617.75 600.00 602.00 -6.75 6,461 31,784 +1,917 Hover/Click
Mar25 240815 625.00 634.50 617.25 618.75 -6.75 1,207 10,199 +404 Hover/Click
May25 240815 635.50 643.00 628.75 628.75 -6.75 341 4,117 +47 Hover/Click
Jul25 240815 649.75 650.00 637.00 637.00 -6.75 73 608 -1 Hover/Click
Sep25 240815 639.00 639.00 639.00 639.00 -6.00 3 440 +1 Hover/Click
Total Volume and Open Interest 14,669 74,231 -266  
Oats(CBOT) Weekly Monthly
Sep24 240815 323.50 324.25 316.75 318.25 -2.50 200 377 -15 Hover/Click
Dec24 240815 306.00 308.25 303.50 305.00 -0.25 419 4,605 +99 Hover/Click
Mar25 240815 311.00 311.00 308.25 309.00 -0.25 7 217 +5 Hover/Click
May25 240815 310.00 312.00 310.00 312.00 -2.50 0 7 +0 Hover/Click
Total Volume and Open Interest 626 5,228 +89  
Rough Rice(CBOT) Weekly Monthly
Sep24 240815 14.94 14.94 14.65 14.70 -0.27 1,013 5,766 -452 Hover/Click
Nov24 240815 15.06 15.06 14.81 14.85 -0.25 580 3,171 +292 Hover/Click
Jan25 240815 14.99 15.06 14.99 15.06 -0.25 3 190 -1 Hover/Click
Mar25 240815 15.23 15.30 15.23 15.30 -0.26 39 183 +8 Hover/Click
Total Volume and Open Interest 1,635 9,311 -153  
Live Cattle(CME) Weekly Monthly
Aug24 240815 184.600 184.950 183.985 184.050 -0.550 1,094 4,482 -491 Hover/Click
Oct24 240815 182.035 182.535 180.380 180.750 -1.380 18,669 120,673 +310 Hover/Click
Dec24 240815 181.535 182.080 180.350 180.630 -0.970 11,386 67,879 +187 Hover/Click
Feb25 240815 182.235 182.750 181.300 181.750 -0.500 7,346 48,669 +297 Hover/Click
Apr25 240815 182.800 183.630 182.285 182.650 -0.400 4,604 28,126 +724 Hover/Click
Jun25 240815 176.900 177.185 176.000 176.250 -0.400 1,510 11,338 -16 Hover/Click
Total Volume and Open Interest 45,212 287,383 +1,120  
Feeder Cattle(CME) Weekly Monthly
Aug24 240815 248.130 248.950 246.380 246.735 -1.165 2,338 5,353 -508 Hover/Click
Sep24 240815 244.700 245.880 243.080 243.685 -0.665 6,860 12,077 -727 Hover/Click
Oct24 240815 242.500 243.450 240.300 240.900 -1.200 5,063 18,313 +655 Hover/Click
Nov24 240815 241.535 242.035 239.185 239.550 -1.250 2,707 7,426 +46 Hover/Click
Jan25 240815 238.735 239.380 236.935 237.250 -1.185 1,329 5,628 +169 Hover/Click
Mar25 240815 239.200 239.685 237.550 237.900 -1.000 344 2,721 -9 Hover/Click
Apr25 240815 241.785 241.785 239.880 240.150 -0.900 179 857 +22 Hover/Click
Total Volume and Open Interest 18,920 53,305 -306  
Lean Hogs(CME) Weekly Monthly
Oct24 240815 75.400 76.880 74.830 76.500 +0.570 31,350 107,658 +711 Hover/Click
Dec24 240815 66.970 68.380 66.470 68.220 +0.970 9,333 60,739 +591 Hover/Click
Feb25 240815 70.500 71.830 70.030 71.750 +1.100 4,501 31,753 +526 Hover/Click
Apr25 240815 75.430 76.530 74.850 76.480 +1.030 1,455 19,033 -102 Hover/Click
May25 240815 80.750 81.780 80.350 81.700 +0.650 53 551 +9  
Jun25 240815 88.180 88.880 87.300 88.780 +0.500 1,096 6,951 +40 Hover/Click
Jul25 240815 89.280 89.780 88.400 89.650 +0.270 215 2,480 +16 Hover/Click
Aug25 240815 88.450 88.680 87.680 88.530 +0.100 77 926 +2 Hover/Click
Total Volume and Open Interest 48,089 230,743 -10,815  
Class III Milk(CME) Weekly Monthly
Aug24 240815 20.52 20.60 20.52 20.58 +0.07 180 3,101 +5 Hover/Click
Sep24 240815 21.24 22.05 21.22 22.05 +0.75 712 4,575 +105 Hover/Click
Oct24 240815 21.56 22.40 21.55 22.40 +0.75 515 3,659 +137 Hover/Click
Nov24 240815 20.99 21.63 20.98 21.63 +0.46 205 2,312 +47 Hover/Click
Dec24 240815 19.97 20.25 19.95 20.24 +0.22 31 1,613 -3 Hover/Click
Jan25 240815 19.09 19.25 19.07 19.21 +0.04 1 930 +1 Hover/Click
Feb25 240815 18.70 18.75 18.67 18.75 +0.04 0 858 +0 Hover/Click
Mar25 240815 18.57 18.57 18.45 18.50 -0.07 1 689 +0 Hover/Click
Apr25 240815 18.31 18.31 18.30 18.31 -0.10 1 472 +0 Hover/Click
May25 240815 18.38 18.38 18.33 18.33 +0.01 0 432 +0 Hover/Click
Jun25 240815 18.49 18.49 18.49 18.49 unch 0 370 +0 Hover/Click
Jul25 240815 18.55 18.55 18.55 18.55 unch 0 286 +0 Hover/Click
Aug25 240815 18.39 18.39 18.39 18.39 unch 0 260 +0 Hover/Click
Total Volume and Open Interest 1,646 20,234 +292  
Cocoa(ICE) Weekly Monthly
Sep24 240815 8809 9021 8357 8485 -348 4,032 9,726 -1,290 Hover/Click
Dec24 240815 6967 7214 6849 6948 -19 8,139 66,290 +840 Hover/Click
Mar25 240815 6129 6333 6050 6109 -15 3,578 33,049 +221 Hover/Click
May25 240815 5908 6065 5808 5874 +2 928 10,445 -10 Hover/Click
Jul25 240815 5744 5902 5658 5725 +18 477 8,554 +82 Hover/Click
Sep25 240815 5592 5738 5514 5588 +32 197 3,401 +30 Hover/Click
Dec25 240815 5425 5571 5424 5441 +46 87 3,217 -16 Hover/Click
Total Volume and Open Interest 17,440 134,786 -144  
Coffee "C"(ICE) Weekly Monthly
Sep24 240815 236.80 240.35 234.30 239.90 +2.90 10,297 17,981 -4,413 Hover/Click
Dec24 240815 234.40 238.50 232.55 238.05 +3.40 21,319 95,026 +1,669 Hover/Click
Mar25 240815 231.65 236.15 229.95 235.70 +3.55 8,816 48,696 +1,256 Hover/Click
May25 240815 229.20 234.05 227.65 233.45 +3.45 3,397 13,103 +84 Hover/Click
Jul25 240815 227.10 231.70 225.15 231.05 +3.40 1,453 6,080 +418 Hover/Click
Sep25 240815 223.80 229.65 222.80 228.80 +3.30 378 4,653 +90 Hover/Click
Total Volume and Open Interest 45,911 194,387 -849  
Orange Juice(ICE) Weekly Monthly
Sep24 240815 443.10 460.15 438.00 459.65 +15.40 896 4,177 -189 Hover/Click
Nov24 240815 432.90 450.65 429.50 449.80 +13.80 737 3,969 +305 Hover/Click
Jan25 240815 425.00 439.35 425.00 439.35 +9.40 24 732 +4 Hover/Click
Mar25 240815 430.50 430.50 430.50 430.50 +4.80 0 68 +0 Hover/Click
May25 240815 419.90 419.90 419.90 419.90 +3.85 0 1 +0 Hover/Click
Jul25 240815 410.65 410.65 410.65 410.65 +3.85       Hover/Click
Total Volume and Open Interest 1,657 8,948 +120  
Sugar #11(ICE) Weekly Monthly
Oct24 240815 17.98 18.09 17.81 17.88 -0.09 42,166 324,412 +659 Hover/Click
Mar25 240815 18.30 18.38 18.10 18.19 -0.07 19,387 211,550 +676 Hover/Click
May25 240815 17.68 17.77 17.52 17.58 -0.07 7,961 96,075 +1,517 Hover/Click
Jul25 240815 17.34 17.44 17.18 17.22 -0.09 2,717 72,913 +536 Hover/Click
Oct25 240815 17.40 17.49 17.22 17.26 -0.09 1,681 44,630 -90 Hover/Click
Mar26 240815 17.69 17.79 17.54 17.57 -0.07 972 23,247 +137 Hover/Click
May26 240815 17.26 17.30 17.07 17.12 -0.04 377 10,738 +114 Hover/Click
Jul26 240815 17.06 17.10 16.88 16.93 -0.02 141 10,603 -5 Hover/Click
Oct26 240815 17.16 17.20 17.04 17.04 -0.01 76 10,170 -14 Hover/Click
Total Volume and Open Interest 75,553 811,741 +3,550  
London Cocoa(LCE) Weekly Monthly
Sep24 240815 6468 6545 6310 6332 -94 1,789 54,610 -687 Hover/Click
Dec24 240815 5350 5500 5250 5320 -43 4,806 54,561 +234 Hover/Click
Mar25 240815 4738 4846 4650 4701 -37 3,507 55,395 +456 Hover/Click
May25 240815 4545 4617 4446 4498 -27 1,214 21,320 -190 Hover/Click
Jul25 240815 4419 4471 4316 4365 -24 674 14,351 -78 Hover/Click
Sep25 240815 4289 4340 4201 4244 -23 495 8,740 +58 Hover/Click
Dec25 240815 4117 4195 4080 4119 -14 135 12,140 +6 Hover/Click
Total Volume and Open Interest 12,621 221,567 -200  
London Sugar(LCE) Weekly Monthly
Oct24 240815 517.00 517.50 511.20 513.30 -2.10 5,561 42,926 -798 Hover/Click
Dec24 240815 510.30 510.80 504.80 506.70 -2.10 3,629 27,531 +292 Hover/Click
Mar25 240815 504.50 506.00 500.00 502.00 -1.60 2,684 22,406 -436 Hover/Click
May25 240815 500.60 503.10 496.90 498.80 -1.20 373 7,026 -29 Hover/Click
Aug25 240815 496.10 500.80 494.30 495.70 -0.20 82 3,908 -7 Hover/Click
Total Volume and Open Interest 12,383 109,324 -956  
Cotton(ICE) Weekly Monthly
Oct24 240815 66.60 66.75 66.34 66.34 +0.16 31 348 -11 Hover/Click
Dec24 240815 67.14 67.94 67.05 67.15 +0.10 16,826 152,493 +657 Hover/Click
Mar25 240815 68.70 69.40 68.64 68.72 +0.07 5,403 40,829 +991 Hover/Click
May25 240815 70.06 70.66 69.99 70.04 +0.03 2,422 14,978 +42 Hover/Click
Jul25 240815 71.45 71.53 70.98 70.99 -0.01 862 8,524 +273 Hover/Click
Oct25 240815 70.53 70.53 70.53 70.53 -0.04 0 117 +0 Hover/Click
Total Volume and Open Interest 26,357 230,008 +2,131  
Crude Oil(NYM) Weekly Monthly
Sep24 240815 77.52 78.60 76.93 78.16 +1.18 357,636 115,524 -42,148 Hover/Click
Oct24 240815 76.07 77.38 75.70 76.98 +1.14 344,944 339,886 +25,893 Hover/Click
Nov24 240815 75.40 76.44 74.84 76.09 +1.09 166,423 182,207 +3,962 Hover/Click
Dec24 240815 74.73 75.71 74.16 75.41 +1.06 141,466 255,077 +7,416 Hover/Click
Jan25 240815 74.16 75.14 73.65 74.86 +1.01 50,842 106,826 +2,968 Hover/Click
Feb25 240815 73.76 74.66 73.27 74.40 +0.96 27,225 45,780 -1,876 Hover/Click
Mar25 240815 73.38 74.25 72.84 74.00 +0.93 33,599 66,159 +4,617 Hover/Click
Apr25 240815 72.85 73.85 72.78 73.62 +0.89 9,996 38,201 +2,120 Hover/Click
May25 240815 72.51 73.40 72.39 73.26 +0.86 7,695 30,772 -488 Hover/Click
Jun25 240815 72.18 73.15 71.83 72.91 +0.84 36,059 125,181 -2,190 Hover/Click
Jul25 240815 71.80 72.75 71.78 72.54 +0.81 2,277 34,782 +557 Hover/Click
Aug25 240815 71.59 72.32 71.59 72.19 +0.76 1,001 23,816 -498 Hover/Click
Sep25 240815 71.95 72.06 71.09 71.87 +0.73 2,375 38,263 -235 Hover/Click
Oct25 240815 71.72 71.73 71.55 71.55 +0.71 223 17,309 +148 Hover/Click
Nov25 240815 71.25 71.25 71.25 71.25 +0.68 165 17,879 +19 Hover/Click
Dec25 240815 70.43 71.26 70.08 70.98 +0.67 30,483 127,963 +980 Hover/Click
Total Volume and Open Interest 1,230,776 1,791,932 +1,056  
e-miNY Crude Oil(NYM)
Sep24 240815 77.125 78.575 76.925 78.150 +1.175 6,920 1,855 -254  
Oct24 240815 76.225 77.375 75.725 77.000 +1.150 2,503 593 +130  
Nov24 240815 75.300 76.400 74.875 76.100 +1.100 108 163 -13  
Dec24 240815 74.525 75.675 74.200 75.400 +1.050 36 240 +0  
Jan25 240815 74.850 74.850 74.850 74.850 +1.000 5 15 -1  
Feb25 240815 74.225 74.400 74.225 74.400 +0.950 0 4 +0  
Mar25 240815 74.000 74.000 74.000 74.000 +0.925 0 4 +0  
Apr25 240815 73.625 73.625 73.625 73.625 +0.900 0 2 +0  
May25 240815 73.250 73.250 73.250 73.250 +0.850 0 32 +0  
Jun25 240815 72.400 72.900 72.400 72.900 +0.825 1 3 +1  
Total Volume and Open Interest 9,581 2,981 -131  
NY Harbor ULSD(NYM) Weekly Monthly
Sep24 240815 236.85 239.76 236.19 237.79 +0.97 50,597 86,118 -244 Hover/Click
Oct24 240815 238.70 241.68 238.32 239.69 +0.92 52,667 84,947 +3,666 Hover/Click
Nov24 240815 240.09 242.74 239.41 240.96 +1.28 22,227 44,980 +1,498 Hover/Click
Dec24 240815 240.20 242.97 239.72 241.39 +1.45 26,251 56,497 +626 Hover/Click
Jan25 240815 240.63 243.33 240.07 241.83 +1.46 9,412 29,956 +312 Hover/Click
Feb25 240815 240.35 242.95 239.65 241.43 +1.45 5,363 16,729 +263 Hover/Click
Mar25 240815 239.25 241.61 238.35 240.05 +1.36 3,713 26,288 +110 Hover/Click
Apr25 240815 237.41 239.77 236.60 238.27 +1.35 1,665 10,195 +190 Hover/Click
May25 240815 236.66 238.44 236.66 236.97 +1.29 951 4,818 -51 Hover/Click
Jun25 240815 235.14 237.51 234.50 236.06 +1.25 2,691 28,041 -273 Hover/Click
Jul25 240815 235.99 237.77 234.89 236.34 +1.19 249 2,867 +35 Hover/Click
Aug25 240815 236.62 237.74 236.62 236.75 +1.10 226 1,831 +44 Hover/Click
Sep25 240815 237.57 238.34 237.28 237.28 +1.02 104 2,586 +8 Hover/Click
Oct25 240815 237.38 238.75 237.38 237.75 +1.02 35 869 +3 Hover/Click
Total Volume and Open Interest 176,622 412,620 +6,302  
RBOB Gasoline(NYM) Weekly Monthly
Sep24 240815 233.50 237.23 231.33 235.80 +3.69 63,821 80,472 -7,366 Hover/Click
Oct24 240815 217.60 219.93 214.85 218.59 +3.03 80,157 113,374 +1,309 Hover/Click
Nov24 240815 211.26 214.93 210.23 213.81 +2.88 37,988 63,790 +3,315 Hover/Click
Dec24 240815 209.12 211.60 207.20 210.68 +2.79 31,442 44,177 +2,095 Hover/Click
Jan25 240815 206.89 210.40 206.10 209.55 +2.76 7,096 28,397 -833 Hover/Click
Feb25 240815 208.57 210.82 206.63 210.07 +2.73 3,155 8,796 -164 Hover/Click
Mar25 240815 208.92 212.11 208.91 211.55 +2.76 2,404 14,263 +180 Hover/Click
Apr25 240815 228.97 230.68 228.63 230.19 +2.53 538 8,128 +13 Hover/Click
May25 240815 228.72 230.11 228.23 229.72 +2.43 543 2,876 -97 Hover/Click
Jun25 240815 225.84 228.61 225.21 228.09 +2.26 849 7,213 -9 Hover/Click
Total Volume and Open Interest 228,689 377,750 -1,544  
e-miNY RBOB Gasoline(NYM)
Sep24 240815 235.80 235.80 235.80 235.80 +3.69 0 5 +0  
Oct24 240815 218.59 218.59 218.59 218.59 +3.03        
Nov24 240815 213.81 213.81 213.81 213.81 +2.88        
Dec24 240815 210.68 210.68 210.68 210.68 +2.79        
Total Volume and Open Interest 0 5 +0  
Natural Gas(NYM) Weekly Monthly
Sep24 240815 2.228 2.301 2.189 2.197 -0.022 189,925 161,669 -21,693 Hover/Click
Oct24 240815 2.345 2.421 2.317 2.332 -0.011 126,592 221,437 +12,319 Hover/Click
Nov24 240815 2.758 2.817 2.721 2.732 -0.017 54,287 199,095 -393 Hover/Click
Dec24 240815 3.304 3.343 3.260 3.273 -0.026 24,983 100,580 -2,262 Hover/Click
Jan25 240815 3.569 3.610 3.531 3.544 -0.024 25,036 152,218 +1,514 Hover/Click
Feb25 240815 3.406 3.454 3.384 3.397 -0.017 6,060 53,808 -1 Hover/Click
Mar25 240815 3.075 3.106 3.047 3.060 -0.008 16,981 122,520 +691 Hover/Click
Apr25 240815 2.929 2.957 2.907 2.920 -0.002 15,109 73,013 -333 Hover/Click
May25 240815 2.972 2.997 2.953 2.966 +0.001 5,790 50,335 +757 Hover/Click
Jun25 240815 3.122 3.138 3.100 3.112 unch 2,987 28,707 -128 Hover/Click
Jul25 240815 3.284 3.296 3.260 3.275 +0.003 3,190 21,276 -232 Hover/Click
Aug25 240815 3.317 3.327 3.293 3.308 +0.002 3,095 17,306 -19 Hover/Click
Sep25 240815 3.280 3.292 3.260 3.275 +0.002 3,271 15,640 -734 Hover/Click
Oct25 240815 3.343 3.355 3.322 3.337 +0.002 7,720 44,755 +501 Hover/Click
Nov25 240815 3.601 3.617 3.588 3.602 +0.001 2,976 15,964 +142 Hover/Click
Dec25 240815 4.000 4.019 3.993 4.005 -0.003 3,026 18,453 +97 Hover/Click
Total Volume and Open Interest 502,891 1,517,758 -7,492  
Brent Crude Oil(ICE) Weekly Monthly
Oct24 240815 79.96 81.43 79.61 81.04 +1.28 359,131 394,238 -21,799 Hover/Click
Nov24 240815 79.19 80.56 78.86 80.17 +1.14 254,388 429,550 -6,599 Hover/Click
Dec24 240815 78.66 79.96 78.32 79.60 +1.09 194,356 330,067 -4,264 Hover/Click
Jan25 240815 78.21 79.48 77.91 79.15 +1.04 56,416 131,559 -3,591 Hover/Click
Feb25 240815 77.89 79.07 77.58 78.76 +0.99 24,214 77,210 -2,201 Hover/Click
Mar25 240815 77.61 78.73 77.29 78.43 +0.96 28,754 100,450 -1,671 Hover/Click
Apr25 240815 77.08 78.38 76.98 78.10 +0.92 8,483 48,897 -440 Hover/Click
May25 240815 77.01 78.06 76.69 77.78 +0.89 7,965 57,450 -555 Hover/Click
Jun25 240815 76.68 77.76 76.41 77.47 +0.86 34,045 145,990 +2,273 Hover/Click
Jul25 240815 76.35 77.44 76.35 77.18 +0.84 2,686 34,586 +257 Hover/Click
Aug25 240815 76.03 77.13 76.03 76.88 +0.81 2,613 32,357 +193 Hover/Click
Sep25 240815 75.70 76.86 75.64 76.57 +0.79 5,150 44,011 -259 Hover/Click
Oct25 240815 76.27 76.27 76.27 76.27 +0.76 1,539 23,695 -499 Hover/Click
Nov25 240815 75.99 75.99 75.99 75.99 +0.73 982 20,076 +76 Hover/Click
Total Volume and Open Interest 1,028,204 2,295,628 -36,238  
Gas Oil(ICE) Weekly Monthly
Sep24 240815 729.50 738.00 727.25 737.25 +7.75 68,582 214,177 -4,258 Hover/Click
Oct24 240815 732.00 741.00 730.50 740.00 +7.50 52,559 161,553 +3,218 Hover/Click
Nov24 240815 729.25 738.00 728.00 737.25 +7.75 25,433 98,024 -1,591 Hover/Click
Dec24 240815 724.75 733.50 723.00 733.25 +7.75 35,872 139,029 +2,556 Hover/Click
Jan25 240815 723.75 732.25 722.50 732.00 +7.75 9,532 53,724 +334 Hover/Click
Feb25 240815 722.50 731.25 721.50 731.00 +7.75 5,128 30,598 +482 Hover/Click
Mar25 240815 721.25 729.50 720.00 729.25 +7.75 8,551 51,339 +1,179 Hover/Click
Apr25 240815 717.75 726.75 717.75 726.75 +7.75 3,148 16,845 +97 Hover/Click
May25 240815 716.25 724.75 715.25 724.50 +7.50 1,449 14,037 +325 Hover/Click
Jun25 240815 715.25 722.50 713.25 722.50 +7.50 6,261 50,466 -336 Hover/Click
Total Volume and Open Interest 221,704 926,175 +2,890  
WTI Crude Oil(ICE) Weekly Monthly
Sep24 240815 77.26 78.58 76.94 78.16 +1.18 52,832 44,188 -8,828 Hover/Click
Oct24 240815 76.01 77.37 75.71 76.99 +1.15 100,091 71,938 -4,033 Hover/Click
Nov24 240815 75.14 76.41 75.00 76.09 +1.09 80,588 59,813 +86 Hover/Click
Dec24 240815 74.46 75.69 74.34 75.41 +1.06 79,999 107,937 +2,467 Hover/Click
Jan25 240815 74.01 75.14 73.84 74.86 +1.01 36,397 32,555 -445 Hover/Click
Feb25 240815 73.65 74.65 73.61 74.40 +0.96 11,431 20,104 -348 Hover/Click
Mar25 240815 73.28 74.24 73.28 74.00 +0.93 7,413 26,691 -368 Hover/Click
Apr25 240815 73.66 73.66 73.62 73.62 +0.89 1,238 13,240 +110 Hover/Click
May25 240815 73.26 73.26 73.26 73.26 +0.86 494 12,112 -66 Hover/Click
Jun25 240815 72.39 73.14 72.39 72.91 +0.84 6,733 41,550 -5 Hover/Click
Jul25 240815 72.54 72.54 72.54 72.54 +0.80 239 11,490 +68 Hover/Click
Aug25 240815 72.19 72.19 72.19 72.19 +0.76 163 11,379 +54 Hover/Click
Sep25 240815 71.87 71.87 71.87 71.87 +0.73 310 17,453 -38 Hover/Click
Oct25 240815 71.55 71.55 71.55 71.55 +0.71 3 11,655 -85 Hover/Click
Nov25 240815 71.25 71.25 71.25 71.25 +0.68 55 12,060 -3 Hover/Click
Dec25 240815 70.60 71.05 70.60 70.98 +0.67 5,249 64,094 -147 Hover/Click
Total Volume and Open Interest 386,093 641,486 -10,962  
US Dollar Index(ICE) Weekly Monthly
Sep24 240815 102.435 103.070 102.375 102.808 +0.423 13,038 45,181 +567 Hover/Click
Dec24 240815 102.145 102.700 102.040 102.473 +0.423 34 628 +7 Hover/Click
Mar25 240815 102.122 102.122 102.122 102.122 +0.423 0 1 +0 Hover/Click
Total Volume and Open Interest 13,072 45,810 +574  
Australian Dollar(CME) Weekly Monthly
Sep24 240815 66.01 66.41 65.56 66.21 +0.10 112,520 182,256 -3,002 Hover/Click
Dec24 240815 66.14 66.51 65.68 66.32 +0.11 201 1,845 -21 Hover/Click
Mar25 240815 66.39 66.49 66.14 66.36 +0.12 0 201 +0 Hover/Click
Total Volume and Open Interest 112,965 185,083 -3,215  
British Pound(CME) Weekly Monthly
Sep24 240815 128.33 128.76 128.04 128.67 +0.32 82,157 191,802 +738 Hover/Click
Dec24 240815 128.38 128.81 128.10 128.72 +0.32 204 12,697 +23 Hover/Click
Mar25 240815 128.70 128.70 128.32 128.70 +0.35 16 225 +8 Hover/Click
Total Volume and Open Interest 82,983 206,344 +775  
Canadian Dollar(CME) Weekly Monthly
Sep24 240815 72.98 73.10 72.86 72.94 -0.07 69,184 314,198 -1,314 Hover/Click
Dec24 240815 73.13 73.27 73.05 73.12 -0.07 439 5,476 -27 Hover/Click
Mar25 240815 73.36 73.36 73.26 73.28 -0.05 2 1,317 -2 Hover/Click
Jun25 240815 73.41 73.55 73.36 73.41 -0.04 2 413 -2 Hover/Click
Total Volume and Open Interest 69,746 321,896 -1,271  
Japanese Yen(CME) Weekly Monthly
Sep24 240815 68.21 68.31 67.24 67.41 -0.84 142,426 308,661 -3,719 Hover/Click
Dec24 240815 69.13 69.16 68.10 68.26 -0.85 816 2,094 -4 Hover/Click
Mar25 240815 69.84 69.84 68.90 69.04 -0.84 76 114 -67 Hover/Click
Total Volume and Open Interest 143,721 311,524 -3,814  
Swiss Franc(CME) Weekly Monthly
Sep24 240815 116.02 116.06 114.72 115.07 -1.01 26,123 65,837 +1,173 Hover/Click
Dec24 240815 117.14 117.28 115.95 116.29 -1.01 10 931 +0 Hover/Click
Mar25 240815 117.50 117.50 117.10 117.42 -1.00 0 63 +0 Hover/Click
Total Volume and Open Interest 26,133 66,924 +1,173  
EuroFX(CME) Weekly Monthly
Sep24 240815 110.30 110.31 109.65 109.94 -0.40 251,997 664,289 +16,766 Hover/Click
Dec24 240815 110.70 110.75 110.10 110.38 -0.40 2,518 8,910 +660 Hover/Click
Mar25 240815 110.57 110.87 110.57 110.81 -0.38 3 4,745 +0 Hover/Click
Total Volume and Open Interest 256,468 685,217 +17,867  
Mexican Peso(CME) Weekly Monthly
Sep24 240815 529.63 534.25 528.25 534.13 +5.75 49,827 178,493 -4,582 Hover/Click
Dec24 240815 521.38 526.75 521.00 526.63 +5.50 186 1,748 -63 Hover/Click
Total Volume and Open Interest 50,013 180,284 -4,645  
New Zealand Dollar(CME) Weekly Monthly
Sep24 240815 60.0000 60.1600 59.7600 59.9200 -0.0900 54,068 71,087 +4,619 Hover/Click
Dec24 240815 60.0100 60.1700 59.7900 59.9400 -0.0800 300 291 +164 Hover/Click
Total Volume and Open Interest 54,368 71,379 +4,783  
Brazilian Real(CME) Weekly Monthly
Sep24 240815 183.20 183.20 181.75 182.05 -0.55 30,970 80,370 -2,152 Hover/Click
Oct24 240815 182.15 182.55 181.20 181.50 -0.55 713 1,339 +452  
Nov24 240815 180.90 180.90 180.90 180.90 -0.50        
Dec24 240815 180.25 180.25 180.25 180.25 -0.55       Hover/Click
Total Volume and Open Interest 31,683 81,711 -1,700  
Bitcoin RR(CME) Weekly Monthly
Aug24 240815 59000 60065 56295 57220 -1860 7,782 18,512 -757 Hover/Click
Sep24 240815 59470 60545 56790 57685 -1880 1,781 8,023 +429 Hover/Click
Oct24 240815 60095 60965 57220 58110 -1885 36 786 -3 Hover/Click
Nov24 240815 58560 61365 57720 58560 -1895 2 139 +1 Hover/Click
Dec24 240815 59045 61805 58300 59045 -1900 5 78 -3 Hover/Click
Total Volume and Open Interest 9,606 27,541 -333  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep24 240815 124~140 124~170 122~210 123~090 -1~100 409,506 1,692,362 -4,531 Hover/Click
Dec24 240815 124~170 124~220 122~270 123~140 -1~100 15,530 50,516 +12,315 Hover/Click
Mar25 240815 123~050 123~160 123~050 123~160 -1~100 3 40 +3 Hover/Click
Total Volume and Open Interest 425,039 1,742,918 +7,787  
10-Year T-Notes(CBOT) Weekly Monthly
Sep24 240815 113~220 113~230 112~255 112~305 -0~260 2,029,311 4,996,950 +38,588 Hover/Click
Dec24 240815 114~080 114~095 113~115 113~160 -0~265 61,142 97,932 +27,867 Hover/Click
Mar25 240815 113~240 113~240 113~240 113~240 -0~265       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep24 240815 109~066 109~074 108~186 108~206 -0~200 1,419,717 6,720,900 -11,586 Hover/Click
Dec24 240815 109~242 109~250 109~042 109~060 -0~206 45,078 96,581 +23,966 Hover/Click
Mar25 240815 109~184 109~184 109~184 109~184 -0~206       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep24 240815 103~112 103~120 103~015 103~025 -0~094 895,870 4,401,723 -18,999 Hover/Click
Dec24 240815 103~281 103~287 103~174 103~185 -0~104 32,334 53,440 +15,333 Hover/Click
Mar25 240815 104~060 104~060 104~033 104~033 -0~104       Hover/Click
Total Volume and Open Interest 928,204 4,455,163 -3,666  
3-Mth SOFR(CME) Weekly Monthly
Sep24 240815 95.225 95.225 95.185 95.200 -0.025 91,168 237,394 +1,208  
Dec24 240815 95.605 95.610 95.520 95.550 -0.065 79,253 283,564 +6,169  
Mar25 240815 95.940 95.955 95.825 95.865 -0.095 63,934 226,285 +1,169  
Jun25 240815 96.210 96.210 96.065 96.100 -0.110 65,572 208,372 +5,234  
Sep25 240815 96.360 96.370 96.235 96.260 -0.120 67,903 171,040 +7,273  
Dec25 240815 96.480 96.495 96.360 96.380 -0.125 72,037 235,394 +9,708  
Mar26 240815 96.555 96.560 96.435 96.450 -0.125 35,349 116,335 +863  
Jun26 240815 96.610 96.615 96.485 96.500 -0.125 31,361 86,959 +1,222  
Sep26 240815 96.630 96.645 96.520 96.530 -0.125 22,569 50,902 +1,448  
Dec26 240815 96.660 96.665 96.550 96.555 -0.125 21,646 75,584 +1,183  
Mar27 240815 96.680 96.680 96.575 96.575 -0.120 11,931 64,312 +1,613  
Jun27 240815 96.685 96.695 96.590 96.595 -0.115 8,046 58,890 +192  
Sep27 240815 96.700 96.705 96.600 96.610 -0.110 6,015 48,320 +755  
Dec27 240815 96.705 96.705 96.600 96.610 -0.110 7,567 37,167 +253  
Mar28 240815 96.700 96.700 96.605 96.610 -0.110 6,003 14,522 +796  
Jun28 240815 96.690 96.695 96.595 96.600 -0.110 3,175 14,085 -13  
Sep28 240815 96.670 96.675 96.580 96.585 -0.110 1,694 4,936 -4  
Dec28 240815 96.655 96.660 96.565 96.570 -0.105 1,458 4,306 +118  
Total Volume and Open Interest 604,252 2,197,657 +38,714  
Ultra T-Bond(CBOT)
Sep24 240815 132~27 133~04 130~19 131~18 -1~22 337,477 1,643,554 -13,476  
Dec24 240815 133~22 133~30 131~19 132~16 -1~20 22,155 51,860 +9,317  
Mar25 240815 133~22 133~22 133~22 133~22 -1~20        
Total Volume and Open Interest 359,632 1,695,414 -4,159  
Ultra 10-Yr T-Note(CBOT)
Sep24 240815 117~310 118~015 116~280 117~040 -0~315 519,143 2,152,512 -12,490  
Dec24 240815 118~075 118~105 117~055 117~135 -0~315 12,285 17,099 +9,454  
Mar25 240815 117~245 117~245 117~245 117~245 -0~315        
Total Volume and Open Interest 531,428 2,169,611 -3,036  
30 Day Federal Funds(CBOT)
Aug24 240815 94.675 94.675 94.673 94.673 -0.003 64,514 494,766 +8,707  
Sep24 240815 94.820 94.820 94.795 94.805 -0.015 39,812 153,064 +6,799  
Oct24 240815 95.015 95.030 94.975 94.985 -0.030 137,075 445,468 +6,776  
Nov24 240815 95.275 95.295 95.200 95.215 -0.070 76,968 198,235 +11,728  
Dec24 240815 95.505 95.525 95.400 95.420 -0.095 26,592 102,379 +6,295  
Jan25 240815 95.725 95.745 95.605 95.615 -0.120 59,755 125,584 -2,055  
Total Volume and Open Interest 513,674 1,724,072 +48,148  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep24 240815 145.44 145.62 145.17 145.24 -0.14 1,592 14,719 -229 Hover/Click
Dec24 240815 144.63 144.63 144.63 144.63 -0.14 0 16 +0 Hover/Click
Mar25 240815 144.39 144.39 144.39 144.39 -0.14       Hover/Click
Total Volume and Open Interest 1,592 14,735 -229  
Euro-Buxl(EUREX)
Sep24 240815 137.24 137.80 135.62 135.70 -1.82 85,460 199,187 +6,194  
Dec24 240815 136.50 136.50 135.82 135.84 -1.82 6 40 +5  
Mar25 240815 136.02 136.02 136.02 136.02 -1.78        
Total Volume and Open Interest 85,466 199,227 +6,199  
Euro-Bund(EUREX) Weekly Monthly
Sep24 240815 134.89 135.07 134.08 134.13 -0.96 690,667 1,260,026 +17,672 Hover/Click
Dec24 240815 134.29 134.46 133.62 133.64 -0.96 910 13,161 +319 Hover/Click
Mar25 240815 135.32 135.32 135.32 135.32 -0.91 0 2 +0 Hover/Click
Total Volume and Open Interest 691,577 1,273,189 +17,991  
Euro-Bobl(EUREX) Weekly Monthly
Sep24 240815 118.15 118.21 117.61 117.69 -0.57 553,555 1,291,511 +56,325 Hover/Click
Dec24 240815 119.08 119.08 118.97 118.99 -0.58 273 864 +66 Hover/Click
Mar25 240815 118.49 118.49 118.49 118.49 -0.46       Hover/Click
Total Volume and Open Interest 553,828 1,292,375 +56,391  
Euro-Schatz(EUREX)
Sep24 240815 106.33 106.36 106.13 106.17 -0.21 396,485 2,118,362 -32,460  
Dec24 240815 106.58 106.58 106.58 106.58 -0.23 2,234 3,433 +1,951  
Mar25 240815 107.99 107.99 107.99 107.99 -0.20        
Total Volume and Open Interest 398,719 2,121,795 -30,509  
3-Mth Euribor(EUREX)
Sep24 240815 96.585 96.585 96.560 96.565 -0.020 1,333 9,692 -64  
Dec24 240815 97.045 97.045 96.970 96.975 -0.065 8,718 11,841 -133  
Mar25 240815 97.440 97.440 97.325 97.340 -0.100 16,467 15,515 +75  
Total Volume and Open Interest 49,597 109,058 -680  
Long Gilt(LIFFE) Weekly Monthly
Sep24 240815 100~21 100~21 99~24 99~27 -0~30 228,241 819,299 +13,580 Hover/Click
Dec24 240815 99~30 99~31 99~09 99~09 -1~00 84 3,141 +67 Hover/Click
Total Volume and Open Interest 228,325 822,440 +13,647  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep24 240815 96.580 96.590 96.550 96.560 -0.030 127,866 482,878 -9,400  
Dec24 240815 97.035 97.050 96.945 96.975 -0.075 139,734 528,065 -5,217  
Mar25 240815 97.435 97.445 97.305 97.340 -0.105 145,930 454,567 -5,146  
Total Volume and Open Interest 1,094,854 4,039,844 -22,302  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep24 240815 95.71 95.73 95.69 95.70 -0.01 38,498 269,745 -3,036  
Dec24 240815 95.91 95.96 95.88 95.91 -0.01 40,302 257,775 +325  
Mar25 240815 96.21 96.28 96.18 96.23 +0.02 23,892 170,396 +4,324  
Jun25 240815 96.39 96.47 96.37 96.43 +0.04 17,199 129,836 +2,816  
Sep25 240815 96.50 96.59 96.49 96.55 +0.05 13,176 136,309 +2,850  
Dec25 240815 96.59 96.68 96.58 96.64 +0.04 10,174 116,554 +1,774  
Mar26 240815 96.66 96.74 96.65 96.70 +0.04 6,358 87,385 +1,005  
Jun26 240815 96.70 96.78 96.69 96.74 +0.04 4,680 56,215 -734  
Sep26 240815 96.71 96.79 96.71 96.75 +0.04 152 4,839 -125  
Dec26 240815 96.73 96.76 96.73 96.76 +0.04 26 2,057 -8  
Total Volume and Open Interest 154,597 1,232,249 +9,227  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240815 96.06 96.14 96.05 96.12 +0.05 193,247 1,065,216 +10,975  
Dec24 240815 96.12 96.12 96.12 96.12 +0.05        
Total Volume and Open Interest 193,247 1,065,216 +10,975  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240815 96.49 96.57 96.48 96.53 +0.03 239,625 881,407 +13,164  
Dec24 240815 96.53 96.53 96.53 96.53 +0.03        
Total Volume and Open Interest 239,625 881,407 +13,164  
Gold(CMX) Weekly Monthly
Aug24 240815 2451.8 2467.7 2431.2 2453.1 +13.7 274 3,639 -207 Hover/Click
Oct24 240815 2463.0 2484.4 2446.5 2469.4 +12.3 7,639 51,818 -682 Hover/Click
Dec24 240815 2486.2 2508.0 2469.2 2492.4 +12.7 187,384 396,109 -3,546 Hover/Click
Feb25 240815 2506.6 2528.4 2492.0 2514.5 +13.2 1,392 20,518 -344 Hover/Click
Apr25 240815 2527.7 2546.0 2511.1 2532.7 +13.2 811 14,115 +141 Hover/Click
Jun25 240815 2546.8 2565.0 2530.1 2551.2 +13.5 723 6,818 +409 Hover/Click
Aug25 240815 2567.8 2567.8 2567.8 2567.8 +13.7 123 425 +104 Hover/Click
Oct25 240815 2583.9 2583.9 2583.9 2583.9 +14.2 2 38 +0 Hover/Click
Dec25 240815 2601.0 2605.1 2584.4 2599.2 +15.0 29 2,562 +13 Hover/Click
Feb26 240815 2615.6 2615.6 2615.6 2615.6 +15.1 0 10 +0 Hover/Click
Apr26 240815 2630.6 2630.6 2630.6 2630.6 +15.1 0 21 +0 Hover/Click
Jun26 240815 2644.8 2644.8 2644.8 2644.8 +15.3 0 68 +0 Hover/Click
Total Volume and Open Interest 198,936 501,667 -4,205  
Silver(CMX) Weekly Monthly
Sep24 240815 2762.0 2858.0 2752.5 2841.8 +107.9 65,279 64,211 -2,289 Hover/Click
Dec24 240815 2799.0 2898.5 2793.5 2882.8 +109.4 9,335 72,847 +1,413 Hover/Click
Mar25 240815 2831.0 2931.5 2831.0 2920.5 +110.1 698 7,710 +122 Hover/Click
May25 240815 2914.0 2950.5 2913.0 2944.1 +111.3 75 1,207 +12 Hover/Click
Jul25 240815 2960.0 2969.5 2910.0 2967.9 +112.4 57 187 -14 Hover/Click
Sep25 240815 2969.0 2991.0 2940.0 2991.0 +112.5 46 217 +30 Hover/Click
Dec25 240815 2996.0 3032.9 2996.0 3032.9 +112.7 20 238 +8 Hover/Click
Total Volume and Open Interest 75,604 147,184 -675  
Platinum(NYMEX) Weekly Monthly
Oct24 240815 932.0 969.9 928.3 965.1 +35.5 19,311 72,793 +1,599 Hover/Click
Jan25 240815 941.7 979.0 938.6 974.3 +34.4 1,359 9,351 +220 Hover/Click
Apr25 240815 949.0 986.0 947.7 982.0 +34.0 147 856 -4 Hover/Click
Jul25 240815 957.6 993.9 955.3 989.7 +34.0 114 193 -30 Hover/Click
Total Volume and Open Interest 20,994 83,417 +1,812  
Palladium(NYMEX) Weekly Monthly
Sep24 240815 920.00 941.50 914.00 936.90 +14.20 5,175 20,377 -605 Hover/Click
Dec24 240815 925.00 947.50 922.00 944.40 +14.90 1,399 8,343 +115 Hover/Click
Mar25 240815 949.90 949.90 949.90 949.90 +15.40 2 65 +0 Hover/Click
Total Volume and Open Interest 6,577 28,804 -490  
Copper(CMX) Weekly Monthly
Sep24 240815 404.20 416.35 402.85 415.10 +11.10 46,846 73,770 -2,811 Hover/Click
Dec24 240815 407.00 418.60 405.90 417.60 +10.25 21,488 96,547 +2,706 Hover/Click
Mar25 240815 410.40 421.60 409.65 420.80 +9.85 4,180 31,295 +937 Hover/Click
May25 240815 415.45 423.70 411.95 422.85 +9.55 1,032 11,213 -103 Hover/Click
Jul25 240815 420.75 424.60 420.75 424.50 +9.20 500 3,996 +204 Hover/Click
Total Volume and Open Interest 75,255 231,065 +1,313  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep24 240815 40161 40721 40113 40683 +564 121,965 82,959 +2,148 Hover/Click
Dec24 240815 40525 41091 40484 41061 +575 157 1,073 +12 Hover/Click
Mar25 240815 41541 41541 41541 41541 +531 0 6 +0 Hover/Click
Jun25 240815 41914 41914 41914 41914 +564 0 3 +0 Hover/Click
Total Volume and Open Interest 122,122 84,041 +2,160  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep24 240815 40165 40722 40113 40683 +564 88,817 27,036 -71 Hover/Click
Dec24 240815 40500 41097 40485 41061 +575 404 1,103 -6 Hover/Click
Mar25 240815 41541 41541 41541 41541 +531 0 3 +0 Hover/Click
Jun25 240815 41914 41914 41914 41914 +564 0 5 +0 Hover/Click
Total Volume and Open Interest 89,221 28,147 -77  
S & P 500 E-Mini(CME) Weekly Monthly
Sep24 240815 5481.25 5571.75 5471.75 5567.50 +90.50 1,301,826 1,987,000 -5,271 Hover/Click
Dec24 240815 5538.00 5630.75 5529.75 5627.00 +92.75 2,557 37,019 +207 Hover/Click
Mar25 240815 5586.00 5683.75 5582.00 5681.25 +96.25 387 3,172 +313 Hover/Click
Jun25 240815 5686.00 5722.50 5686.00 5722.50 +96.00 0 138 +0 Hover/Click
Total Volume and Open Interest 1,304,770 2,028,257 -4,751  
e-Micro S&P 500(CME) Weekly Monthly
Sep24 240815 5480.50 5571.50 5471.75 5567.50 +90.50 964,477 128,106 +2,101 Hover/Click
Dec24 240815 5537.25 5630.75 5528.50 5627.00 +92.75 1,773 4,381 +96 Hover/Click
Mar25 240815 5590.25 5684.25 5583.00 5681.25 +96.25 76 218 -6 Hover/Click
Jun25 240815 5722.50 5722.50 5722.50 5722.50 +96.00 0 19 +0 Hover/Click
Total Volume and Open Interest 966,326 132,729 +2,191  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep24 240815 19142.50 19603.25 19100.50 19581.25 +466.25 553,997 237,431 -912 Hover/Click
Dec24 240815 19348.00 19835.75 19323.50 19814.00 +476.00 1,554 5,912 +305 Hover/Click
Mar25 240815 19603.25 20038.25 19603.25 20010.00 +476.00 10 102 +1 Hover/Click
Total Volume and Open Interest 555,561 243,455 -606  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep24 240815 19148.25 19603.50 19100.25 19581.25 +466.25 1,405,052 85,574 +2,206 Hover/Click
Dec24 240815 19355.25 19836.25 19323.50 19814.00 +476.00 5,225 5,715 +180 Hover/Click
Mar25 240815 19551.00 20048.00 19524.00 20010.00 +476.00 57 242 -1 Hover/Click
Total Volume and Open Interest 1,410,338 91,562 +2,381  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep24 240815 2964.20 3031.30 2952.90 3022.00 +58.70 7,547 33,561 -118 Hover/Click
Dec24 240815 3050.40 3057.00 2989.00 3050.40 +59.00 3 6 +2 Hover/Click
Mar25 240815 3062.60 3062.60 3062.60 3062.60 +55.50       Hover/Click
Total Volume and Open Interest 7,550 33,567 -116  
Volatility Index(CBOE)
Aug24 240815 16.30 16.50 15.00 15.35 -0.90 76,147 86,295 -9,652  
Sep24 240815 16.33 16.55 15.50 15.75 -0.51 95,276 153,775 +709  
Oct24 240815 18.32 18.50 17.70 17.95 -0.30 25,194 63,979 +3,969  
Nov24 240815 17.57 17.61 17.12 17.40 -0.10 14,635 43,338 +1,011  
Total Volume and Open Interest 222,691 397,542 -3,427  
S & P 600(CME)
Sep24 240815 1372.40 1380.20 1372.40 1372.40 +30.80 0 576 +0  
Dec24 240815 1387.60 1387.60 1387.60 1387.60 +31.20        
Total Volume and Open Interest 0 576 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep24 240815 2092.60 2156.50 2080.70 2145.60 +53.80 177,220 424,706 +2,158 Hover/Click
Dec24 240815 2110.70 2176.90 2101.00 2166.50 +54.90 515 1,986 -9 Hover/Click
Mar25 240815 2181.50 2181.50 2181.50 2181.50 +52.10 0 1 +0 Hover/Click
Total Volume and Open Interest 177,735 426,693 +2,149  
e-Micro Russell 2000(CME) Weekly Monthly
Sep24 240815 2091.50 2156.40 2080.40 2145.60 +53.80 82,250 17,983 +1,747 Hover/Click
Dec24 240815 2109.00 2177.00 2101.60 2166.50 +54.90 447 956 +27 Hover/Click
Mar25 240815 2181.50 2181.50 2181.50 2181.50 +52.10 0 9 +0 Hover/Click
Total Volume and Open Interest 82,697 18,958 +1,774  
Nikkei 225(CME)
Sep24 240815 36330 37750 36270 37660 +1340 11,896 13,252 -125  
Dec24 240815 36575 37650 36265 37610 +1310 9 53 +0  
Total Volume and Open Interest 11,905 13,305 -125  
Nikkei 225(SGX) Weekly Monthly
Sep24 240815 36395 36875 35830 36610 +215 32,514 97,461 +453  
Dec24 240815 36000 36570 36000 36370 +220 1,444 5,210 +500  
Mar25 240815 36325 36325 36325 36325 +220 0 604 +0  
Total Volume and Open Interest 33,958 106,818 +953  
Nikkei 225 Mini(JPX)
Sep24 240815 36365 36870 35835 36650 +270 684,020 379,680 -1,879  
Dec24 240815 36165 36650 35615 36420 +220 33,481 20,289 +525  
Mar25 240815 36140 36615 35610 36410 +270 816 3,832 +1  
Total Volume and Open Interest 744,395 421,177 -1,279  
Nikkei 225(JPX)
Sep24 240815 36370 36880 35830 36650 +270 54,941 192,967 -4,587  
Dec24 240815 36170 36650 35620 36420 +220 390 41,706 +692  
Mar25 240815 36140 36500 35810 36410 +270 20 6,386 +5  
Total Volume and Open Interest 55,355 273,305 -3,158  
Nikkei 225(CME) Yen
Sep24 240815 36285 37710 36225 37625 +1350 25,660 49,244 -75  
Dec24 240815 36460 37475 36025 37400 +1340 12 78 -5  
Mar25 240815 37685 37685 37685 37685 +1340        
Total Volume and Open Interest 25,672 49,322 -80  
Nikkei 225(CME) e-Mini Yen
Sep24 240815 37625 37625 37625 37625 +1350        
Dec24 240815 37400 37400 37400 37400 +1340        
Mar25 240815 37685 37685 37685 37685 +1340 0 1 +0  
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Aug24 240815 7355.0 7439.0 7317.0 7424.0 +88.0 84,818 161,051 -215  
Sep24 240815 7379.0 7465.5 7343.5 7451.0 +88.0 64,074 125,278 +71,513  
Oct24 240815 7377.0 7462.0 7377.0 7462.0 +88.0 0 13 +2  
Dec24 240815 7446.5 7496.0 7446.5 7496.0 +88.0 7 27 +0  
Mar25 240815 7548.5 7548.5 7548.5 7548.5 +89.5        
Jun25 240815 7418.0 7418.0 7418.0 7418.0 +88.5        
Total Volume and Open Interest 148,899 286,369 +71,300  
Hang Seng Index(HKFE) Weekly Monthly
Aug24 240815 17129 17318 16920 17128 -1 75,159 113,759 +1,067  
Sep24 240815 17068 17246 16888 17057 -5 962 31,814 +228  
Oct24 240815 17113 17113 17113 17113 -1 0 9 +0  
Total Volume and Open Interest 76,236 154,450 +1,269  
DAX(EUREX) Weekly Monthly
Sep24 240815 17977.0 18279.0 17965.0 18250.0 +300.0 30,983 55,403 -262  
Dec24 240815 18181.0 18427.0 18166.0 18416.0 +303.0 1 216 +0  
Mar25 240815 18580.0 18580.0 18580.0 18580.0 +303.0        
Total Volume and Open Interest 30,984 55,619 -262  
Mini-DAX(EUREX)
Sep24 240815 17967.0 18281.0 17960.0 18250.0 +300.0 21,747 8,749 +330  
Dec24 240815 18199.0 18435.0 18171.0 18416.0 +303.0 16 101 +0  
Mar25 240815 18580.0 18580.0 18580.0 18580.0 +303.0        
Total Volume and Open Interest 21,763 8,850 +330  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep24 240815 4750 4846 4742 4832 +90 560,364 2,358,894 +9,012  
Dec24 240815 4783 4868 4782 4859 +91 111 55,677 +1  
Mar25 240815 4888 4888 4888 4888 +93 0 6,003 +0  
Total Volume and Open Interest 560,475 2,421,452 +9,013  
Swiss Market Index(EUREX) Weekly Monthly
Sep24 240815 12112 12199 12071 12179 +98 23,148 166,292 +1,561  
Dec24 240815 12160 12215 12160 12213 +99 6 1,512 +0  
Mar25 240815 12192 12192 12192 12192 +100 0 8 +0  
Total Volume and Open Interest 23,154 167,812 +1,561  
FT-SE 100(EURONEXT) Weekly Monthly
Sep24 240815 8303.50 8397.00 8298.00 8372.00 +90.00 76,268 456,921 +658  
Dec24 240815 8423.50 8423.50 8423.50 8423.50 +90.00 0 454 +0  
Mar25 240815 8452.50 8452.50 8452.50 8452.50 +90.00        
Total Volume and Open Interest 76,268 457,375 +658  
SPI 200(SFE) Weekly Monthly
Sep24 240815 7804.0 7850.0 7792.0 7811.0 +7.0 36,471 262,585 +1,190  
Dec24 240815 7865.0 7865.0 7865.0 7865.0 +7.0 0 48 +0  
Mar25 240815 7853.0 7853.0 7853.0 7853.0 +7.0        
Total Volume and Open Interest 37,074 263,828 +1,149  
FTSE MIB(ISE)
Sep24 240814 32250.00 32535.00 32250.00 32458.00 +321.00 9,336 84,146 -31  
Dec24 240814 32260.00 32345.00 32260.00 32345.00 +321.00 5 201 +15  
Mar25 240814 32488.00 32488.00 32488.00 32488.00 +321.00        
Total Volume and Open Interest 9,341 84,347 -16  
KOSPI 200(KFE)
Sep24 240814 362.95 363.15 359.35 360.95 +3.60 210,723 251,126 +175  
Dec24 240814 361.20 364.65 360.85 362.20 +3.30 839 24,178 +107  
Mar25 240814 362.50 362.50 362.50 362.50 +2.30 0 3,035 +1  
Total Volume and Open Interest 211,562 283,752 +302  
GSCI(CME) Weekly Monthly
Sep24 240815 548.00 548.80 545.00 547.25 +4.45 1 507 +0  
Oct24 240815 544.75 546.70 544.75 544.75 +4.45        
Nov24 240815 542.25 542.25 542.25 542.25          
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today!