Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri August 16, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep24 240816 950.50 952.50 936.25 938.75 -12.75 15,039 51,801 -3,938 Hover/Click
Nov24 240816 968.00 970.25 955.00 957.00 -11.50 103,452 423,640 +4,715 Hover/Click
Jan25 240816 986.50 988.50 973.75 976.00 -11.00 23,397 89,133 +1,650 Hover/Click
Mar25 240816 1002.75 1004.50 989.75 992.00 -10.75 16,660 136,792 +1,312 Hover/Click
May25 240816 1018.00 1020.25 1005.75 1007.75 -11.00 9,998 51,130 +1,337 Hover/Click
Jul25 240816 1030.25 1032.25 1017.50 1019.75 -10.75 6,135 35,302 -245 Hover/Click
Aug25 240816 1031.50 1032.50 1019.25 1020.75 -10.25 273 2,092 -30 Hover/Click
Sep25 240816 1014.25 1023.50 1011.00 1013.75 -8.00 96 2,091 +32 Hover/Click
Nov25 240816 1024.75 1026.75 1014.25 1016.75 -8.00 1,410 17,913 +91 Hover/Click
Jan26 240816 1027.50 1038.50 1026.75 1028.75 -8.00 23 455 +14 Hover/Click
Mar26 240816 1033.25 1042.00 1030.75 1032.75 -7.75 7 133 +3 Hover/Click
May26 240816 1038.75 1038.75 1038.25 1038.75 -7.75 0 141 +0 Hover/Click
Jul26 240816 1045.50 1045.50 1044.75 1045.50 -8.00 0 217 +0 Hover/Click
Aug26 240816 1038.75 1038.75 1038.75 1038.75 -7.75 0 53 +0 Hover/Click
Total Volume and Open Interest 176,492 811,300 +4,942  
Soybean Meal(CBOT) Weekly Monthly
Sep24 240816 308.00 309.50 302.00 303.40 -4.50 26,332 66,122 -5,040 Hover/Click
Oct24 240816 305.00 306.10 299.00 299.90 -5.10 20,511 49,343 +727 Hover/Click
Dec24 240816 307.70 308.70 301.50 302.10 -5.60 64,156 250,913 +2,847 Hover/Click
Jan25 240816 309.20 310.30 303.40 303.80 -5.40 14,168 53,589 +867 Hover/Click
Mar25 240816 312.50 313.50 307.00 307.40 -5.10 12,846 46,760 +3,020 Hover/Click
May25 240816 315.70 316.70 310.50 310.90 -4.80 4,645 24,840 -125 Hover/Click
Jul25 240816 319.90 320.40 314.50 314.90 -4.50 2,764 21,597 +722 Hover/Click
Aug25 240816 321.50 321.60 315.70 316.00 -4.50 614 5,051 +149 Hover/Click
Sep25 240816 321.20 321.90 316.50 316.60 -4.40 321 4,592 +107 Hover/Click
Oct25 240816 319.00 321.80 316.50 316.50 -4.40 144 2,798 -2 Hover/Click
Total Volume and Open Interest 147,079 532,489 +3,361  
Soybean Oil(CBOT) Weekly Monthly
Sep24 240816 39.50 39.99 38.60 39.95 +0.48 30,636 73,735 -3,902 Hover/Click
Oct24 240816 38.90 39.26 38.05 39.18 +0.29 25,318 70,054 +700 Hover/Click
Dec24 240816 38.51 38.76 37.66 38.67 +0.16 74,010 250,420 +2,732 Hover/Click
Jan25 240816 38.65 38.88 37.83 38.76 +0.11 12,695 70,601 +599 Hover/Click
Mar25 240816 38.85 39.09 38.08 38.97 +0.12 7,486 42,966 +1,155 Hover/Click
May25 240816 39.12 39.36 38.38 39.25 +0.13 4,138 26,614 +740 Hover/Click
Jul25 240816 39.32 39.57 38.59 39.46 +0.15 2,361 19,380 +270 Hover/Click
Aug25 240816 39.37 39.63 38.72 39.54 +0.17 343 2,887 +61 Hover/Click
Sep25 240816 39.36 39.66 38.73 39.55 +0.19 303 3,627 +170 Hover/Click
Oct25 240816 39.22 39.56 38.63 39.45 +0.23 181 2,217 +20 Hover/Click
Total Volume and Open Interest 158,138 569,109 +2,678  
Canola(WCE) Weekly Monthly
Nov24 240816 577.8 581.9 562.4 564.1 -13.7 18,349 220,597 -31 Hover/Click
Jan25 240816 589.6 592.9 572.9 575.1 -13.2 6,568 62,891 +800 Hover/Click
Mar25 240816 600.2 600.3 581.3 584.4 -12.3 1,439 21,646 +478 Hover/Click
May25 240816 601.8 601.8 586.6 589.9 -12.1 586 9,185 +42 Hover/Click
Jul25 240816 594.1 594.1 594.1 594.1 -11.8 190 4,465 +105 Hover/Click
Nov25 240816 575.4 575.4 575.4 575.4 -11.8 3 1,071 +0 Hover/Click
Total Volume and Open Interest 27,135 319,863 +1,394  
Corn(CBOT) Weekly Monthly
Sep24 240816 374.50 375.75 367.75 370.50 -4.50 151,990 344,356 -24,100 Hover/Click
Dec24 240816 396.00 397.50 390.00 392.50 -4.50 217,108 758,203 +2,748 Hover/Click
Mar25 240816 414.75 415.75 408.75 411.00 -4.75 68,845 208,437 +5,680 Hover/Click
May25 240816 425.00 426.25 419.50 421.75 -4.75 10,780 60,911 +2,454 Hover/Click
Jul25 240816 431.50 432.50 425.50 427.50 -5.00 15,135 86,047 +2,042 Hover/Click
Sep25 240816 432.25 432.75 427.25 428.75 -4.25 4,995 32,894 -289 Hover/Click
Dec25 240816 438.00 438.75 433.50 435.00 -3.75 7,491 66,272 +1,885 Hover/Click
Mar26 240816 447.00 447.75 444.50 446.00 -3.75 199 2,683 +47 Hover/Click
May26 240816 453.00 453.00 450.75 452.25 -3.50 8 481 +7 Hover/Click
Jul26 240816 458.25 458.25 454.50 456.00 -3.50 49 781 +21 Hover/Click
Total Volume and Open Interest 476,643 1,564,564 -9,484  
Wheat(CBOT) Weekly Monthly
Sep24 240816 527.25 533.50 523.25 530.00 +1.75 69,556 104,947 -10,150 Hover/Click
Dec24 240816 549.00 555.50 545.50 552.50 +2.25 68,365 190,862 +9,152 Hover/Click
Mar25 240816 566.50 574.25 564.00 571.50 +2.75 17,456 71,324 +3,085 Hover/Click
May25 240816 579.25 586.00 575.75 583.25 +3.00 3,805 16,016 +200 Hover/Click
Jul25 240816 584.25 591.25 581.50 589.00 +3.25 1,968 22,881 -114 Hover/Click
Sep25 240816 596.25 602.50 593.00 600.50 +3.50 179 2,604 +31 Hover/Click
Total Volume and Open Interest 161,435 412,639 +2,219  
Wheat(KCBT) Weekly Monthly
Sep24 240816 536.25 543.00 531.25 539.75 +2.75 31,045 60,317 -8,634 Hover/Click
Dec24 240816 551.00 558.25 546.50 555.00 +2.25 32,448 129,333 +5,011 Hover/Click
Mar25 240816 564.00 570.75 559.50 567.50 +2.00 8,086 44,713 +1,279 Hover/Click
May25 240816 571.50 578.25 567.75 575.50 +1.75 1,553 9,399 +55 Hover/Click
Jul25 240816 576.00 583.25 572.25 580.25 +2.50 485 8,946 +134 Hover/Click
Sep25 240816 585.00 593.25 583.75 591.25 +3.50 34 801 +22 Hover/Click
Dec25 240816 600.00 607.50 599.00 606.50 +5.00 3 380 +0 Hover/Click
Total Volume and Open Interest 73,660 253,937 -2,133  
Wheat(MGE) Weekly Monthly
Sep24 240816 584.25 595.50 582.25 593.25 +7.00 6,843 24,400 -2,477 Hover/Click
Dec24 240816 602.00 611.00 600.00 609.00 +7.00 7,833 34,113 +2,329 Hover/Click
Mar25 240816 617.00 627.00 616.25 625.25 +6.50 1,496 10,576 +377 Hover/Click
May25 240816 626.25 636.00 626.25 635.00 +6.25 328 4,244 +127 Hover/Click
Jul25 240816 643.50 643.50 643.25 643.25 +6.25 25 623 +15 Hover/Click
Sep25 240816 645.25 645.25 645.25 645.25 +6.25 0 440 +0 Hover/Click
Total Volume and Open Interest 16,525 74,602 +371  
Oats(CBOT) Weekly Monthly
Sep24 240816 319.75 323.25 318.50 319.50 +1.25 92 371 -6 Hover/Click
Dec24 240816 305.25 308.75 303.50 305.25 +0.25 362 4,719 +114 Hover/Click
Mar25 240816 309.50 309.50 309.50 309.50 +0.50 17 228 +11 Hover/Click
May25 240816 311.50 311.50 311.50 311.50 -0.50 5 7 +0 Hover/Click
Total Volume and Open Interest 476 5,347 +119  
Rough Rice(CBOT) Weekly Monthly
Sep24 240816 14.72 14.72 14.57 14.57 -0.13 760 5,479 -287 Hover/Click
Nov24 240816 14.85 14.86 14.72 14.73 -0.13 625 3,455 +284 Hover/Click
Jan25 240816 15.02 15.02 14.95 14.95 -0.11 9 192 +2 Hover/Click
Mar25 240816 15.20 15.20 15.20 15.20 -0.10 8 186 +3 Hover/Click
Total Volume and Open Interest 1,402 9,313 +2  
Live Cattle(CME) Weekly Monthly
Aug24 240816 184.200 184.500 181.050 182.800 -1.250 799 4,235 -247 Hover/Click
Oct24 240816 180.650 181.080 176.750 178.300 -2.450 16,832 119,770 -903 Hover/Click
Dec24 240816 180.485 180.950 176.500 178.130 -2.500 9,222 67,623 -256 Hover/Click
Feb25 240816 181.500 181.880 177.400 179.130 -2.620 6,644 49,342 +673 Hover/Click
Apr25 240816 182.500 182.800 178.550 180.235 -2.415 2,439 28,282 +156 Hover/Click
Jun25 240816 175.985 176.485 173.000 174.380 -1.870 1,163 11,522 +184 Hover/Click
Total Volume and Open Interest 37,598 287,010 -373  
Feeder Cattle(CME) Weekly Monthly
Aug24 240816 246.235 246.685 241.100 242.785 -3.950 1,824 4,978 -375 Hover/Click
Sep24 240816 243.250 243.630 237.150 239.500 -4.185 8,040 11,347 -730 Hover/Click
Oct24 240816 240.500 240.800 234.130 235.950 -4.950 6,679 19,644 +1,331 Hover/Click
Nov24 240816 239.450 239.630 233.100 234.685 -4.865 2,528 7,343 -83 Hover/Click
Jan25 240816 237.285 237.300 231.050 232.550 -4.700 1,448 5,944 +316 Hover/Click
Mar25 240816 237.500 237.850 231.830 233.130 -4.770 458 2,768 +47 Hover/Click
Apr25 240816 240.185 240.300 234.435 235.435 -4.715 177 848 -9 Hover/Click
Total Volume and Open Interest 21,251 53,821 +516  
Lean Hogs(CME) Weekly Monthly
Oct24 240816 76.480 76.730 74.680 75.080 -1.420 22,592 106,872 -786 Hover/Click
Dec24 240816 68.000 68.180 66.500 67.220 -1.000 8,197 60,939 +200 Hover/Click
Feb25 240816 71.600 71.750 70.430 70.980 -0.770 5,185 32,124 +371 Hover/Click
Apr25 240816 76.400 76.750 75.630 76.030 -0.450 1,950 18,891 -142 Hover/Click
May25 240816 81.900 81.900 81.280 81.330 -0.370 40 574 +23  
Jun25 240816 88.750 89.080 88.230 88.500 -0.280 1,188 7,090 +139 Hover/Click
Jul25 240816 89.730 89.850 89.050 89.380 -0.270 405 2,558 +78 Hover/Click
Aug25 240816 88.530 88.750 87.880 88.250 -0.280 221 953 +27 Hover/Click
Total Volume and Open Interest 39,790 230,648 -95  
Class III Milk(CME) Weekly Monthly
Aug24 240816 20.57 20.62 20.56 20.57 -0.01 165 3,075 -26 Hover/Click
Sep24 240816 22.10 22.32 21.77 21.91 -0.14 1,617 4,666 +91 Hover/Click
Oct24 240816 22.40 22.53 21.98 22.04 -0.36 1,123 3,797 +138 Hover/Click
Nov24 240816 21.63 21.70 21.28 21.30 -0.33 515 2,557 +245 Hover/Click
Dec24 240816 20.23 20.30 20.10 20.12 -0.12 270 1,681 +68 Hover/Click
Jan25 240816 19.20 19.20 19.06 19.07 -0.14 156 1,054 +124 Hover/Click
Feb25 240816 18.61 18.66 18.55 18.64 -0.11 54 902 +44 Hover/Click
Mar25 240816 18.40 18.44 18.27 18.44 -0.06 33 704 +15 Hover/Click
Apr25 240816 18.30 18.30 18.20 18.20 -0.11 21 473 +1 Hover/Click
May25 240816 18.34 18.38 18.30 18.33 unch 15 432 +0 Hover/Click
Jun25 240816 18.58 18.58 18.41 18.49 unch 0 370 +0 Hover/Click
Jul25 240816 18.45 18.58 18.45 18.45 -0.10 0 286 +0 Hover/Click
Aug25 240816 18.39 18.39 18.39 18.39 unch 0 260 +0 Hover/Click
Total Volume and Open Interest 3,969 20,934 +700  
Cocoa(ICE) Weekly Monthly
Sep24 240816 8524 8968 8399 8637 +152 4,510 8,417 -1,309 Hover/Click
Dec24 240816 7075 7177 6972 7087 +139 11,359 67,485 +1,195 Hover/Click
Mar25 240816 6194 6308 6115 6175 +66 3,758 33,775 +726 Hover/Click
May25 240816 5998 6080 5885 5931 +57 1,229 10,422 -23 Hover/Click
Jul25 240816 5867 5914 5736 5777 +52 807 8,706 +152 Hover/Click
Sep25 240816 5721 5763 5597 5629 +41 246 3,464 +63 Hover/Click
Dec25 240816 5568 5568 5442 5466 +25 86 3,209 -8 Hover/Click
Total Volume and Open Interest 22,021 135,580 +794  
Coffee "C"(ICE) Weekly Monthly
Sep24 240816 239.10 245.80 238.55 245.45 +5.55 7,422 13,268 -4,713 Hover/Click
Dec24 240816 237.00 244.45 236.45 244.10 +6.05 16,399 95,933 +907 Hover/Click
Mar25 240816 235.20 241.90 234.20 241.60 +5.90 5,754 49,524 +828 Hover/Click
May25 240816 232.95 239.50 232.00 239.15 +5.70 4,095 15,171 +2,068 Hover/Click
Jul25 240816 230.85 237.00 229.90 236.70 +5.65 1,105 6,277 +197 Hover/Click
Sep25 240816 227.65 234.65 227.65 234.35 +5.55 673 4,720 +67 Hover/Click
Total Volume and Open Interest 35,779 193,781 -606  
Orange Juice(ICE) Weekly Monthly
Sep24 240816 459.30 459.65 452.10 457.25 -2.40 1,491 3,978 -199 Hover/Click
Nov24 240816 449.80 450.55 443.15 447.95 -1.85 1,102 4,438 +469 Hover/Click
Jan25 240816 432.10 437.90 432.10 437.50 -1.85 124 771 +39 Hover/Click
Mar25 240816 428.65 428.65 428.65 428.65 -1.85 2 67 -1 Hover/Click
May25 240816 418.05 418.05 418.05 418.05 -1.85 0 1 +0 Hover/Click
Jul25 240816 408.80 408.80 408.80 408.80 -1.85       Hover/Click
Total Volume and Open Interest 2,719 9,256 +308  
Sugar #11(ICE) Weekly Monthly
Oct24 240816 17.85 18.37 17.84 18.03 +0.15 36,463 323,478 -934 Hover/Click
Mar25 240816 18.20 18.65 18.15 18.35 +0.16 19,434 212,449 +899 Hover/Click
May25 240816 17.57 18.00 17.56 17.74 +0.16 9,890 98,649 +2,574 Hover/Click
Jul25 240816 17.22 17.59 17.20 17.36 +0.14 5,152 72,580 -333 Hover/Click
Oct25 240816 17.26 17.59 17.25 17.38 +0.12 3,437 44,511 -119 Hover/Click
Mar26 240816 17.57 17.88 17.57 17.69 +0.12 2,456 23,749 +502 Hover/Click
May26 240816 17.14 17.41 17.13 17.24 +0.12 518 10,779 +41 Hover/Click
Jul26 240816 16.95 17.20 16.95 17.05 +0.12 577 10,690 +87 Hover/Click
Oct26 240816 17.12 17.31 17.12 17.16 +0.12 268 10,298 +128 Hover/Click
Total Volume and Open Interest 78,336 814,657 +2,916  
London Cocoa(LCE) Weekly Monthly
Sep24 240816 6393 6478 6315 6349 +17 16,562 39,267 -15,343 Hover/Click
Dec24 240816 5395 5449 5332 5386 +66 3,324 54,875 +314 Hover/Click
Mar25 240816 4722 4821 4698 4730 +29 3,363 55,223 -172 Hover/Click
May25 240816 4520 4600 4484 4510 +12 1,020 21,170 -150 Hover/Click
Jul25 240816 4414 4454 4348 4370 +5 880 14,461 +110 Hover/Click
Sep25 240816 4280 4326 4218 4237 -7 556 8,708 -32 Hover/Click
Dec25 240816 4147 4193 4088 4102 -17 123 12,212 +72 Hover/Click
Total Volume and Open Interest 25,845 206,376 -15,191  
London Sugar(LCE) Weekly Monthly
Oct24 240816 513.50 524.00 511.70 516.70 +3.40 3,048 42,327 -599 Hover/Click
Dec24 240816 506.50 515.30 504.60 509.10 +2.40 2,301 27,888 +357 Hover/Click
Mar25 240816 501.80 510.30 500.30 504.60 +2.60 1,162 22,431 +25 Hover/Click
May25 240816 498.60 506.60 497.20 501.20 +2.40 552 7,236 +210 Hover/Click
Aug25 240816 494.00 502.60 494.00 496.80 +1.10 132 3,920 +12 Hover/Click
Total Volume and Open Interest 7,432 109,388 +64  
Cotton(ICE) Weekly Monthly
Oct24 240816 66.35 66.46 65.78 66.46 +0.12 9 349 +1 Hover/Click
Dec24 240816 67.15 67.36 66.26 67.24 +0.09 15,058 152,902 +409 Hover/Click
Mar25 240816 68.71 68.85 67.90 68.74 +0.02 4,925 40,737 -92 Hover/Click
May25 240816 70.03 70.12 69.24 69.99 -0.05 1,670 15,407 +429 Hover/Click
Jul25 240816 71.06 71.10 70.26 70.89 -0.10 722 8,563 +39 Hover/Click
Oct25 240816 70.40 70.40 70.40 70.40 -0.13 0 117 +0 Hover/Click
Total Volume and Open Interest 22,995 231,004 +996  
Crude Oil(NYM) Weekly Monthly
Sep24 240816 78.16 78.16 75.54 76.65 -1.51 195,122 82,533 -32,991 Hover/Click
Oct24 240816 76.81 76.98 74.52 75.54 -1.44 237,535 351,199 +11,313 Hover/Click
Nov24 240816 76.04 76.07 73.76 74.67 -1.42 94,550 190,107 +7,900 Hover/Click
Dec24 240816 75.39 75.39 73.17 74.01 -1.40 101,521 251,978 -3,099 Hover/Click
Jan25 240816 74.71 74.79 72.72 73.50 -1.36 27,948 108,640 +1,814 Hover/Click
Feb25 240816 74.26 74.31 72.33 73.07 -1.33 16,737 46,508 +728 Hover/Click
Mar25 240816 73.86 73.97 72.00 72.71 -1.29 22,179 67,518 +1,359 Hover/Click
Apr25 240816 73.40 73.55 71.68 72.37 -1.25 5,385 38,492 +291 Hover/Click
May25 240816 73.02 73.20 71.52 72.05 -1.21 4,101 30,652 -120 Hover/Click
Jun25 240816 72.85 72.90 71.06 71.73 -1.18 32,573 126,182 +1,001 Hover/Click
Jul25 240816 72.32 72.40 70.88 71.39 -1.15 1,428 34,971 +189 Hover/Click
Aug25 240816 72.04 72.11 70.90 71.09 -1.10 709 23,888 +72 Hover/Click
Sep25 240816 70.94 71.12 70.39 70.79 -1.08 3,068 37,668 -595 Hover/Click
Oct25 240816 70.66 70.66 70.41 70.51 -1.04 518 17,514 +205 Hover/Click
Nov25 240816 70.26 70.26 70.19 70.26 -0.99 348 17,978 +99 Hover/Click
Dec25 240816 70.94 71.00 69.44 70.02 -0.96 33,499 130,884 +2,921 Hover/Click
Total Volume and Open Interest 794,294 1,784,062 -7,870  
e-miNY Crude Oil(NYM)
Sep24 240816 78.125 78.150 75.575 76.650 -1.500 5,479 1,646 -209  
Oct24 240816 76.875 76.950 74.525 75.550 -1.450 2,391 657 +64  
Nov24 240816 75.900 75.900 73.800 74.675 -1.425 80 145 -18  
Dec24 240816 75.275 75.325 73.150 74.000 -1.400 50 266 +26  
Jan25 240816 74.100 74.100 73.100 73.500 -1.350 0 15 +0  
Feb25 240816 73.000 73.300 73.000 73.075 -1.325 2 5 +1  
Mar25 240816 72.700 72.700 72.700 72.700 -1.300 0 4 +0  
Apr25 240816 72.375 72.375 72.375 72.375 -1.250 0 2 +0  
May25 240816 72.050 72.050 72.050 72.050 -1.200 0 32 +0  
Jun25 240816 72.000 72.100 71.725 71.725 -1.175 3 3 +0  
Total Volume and Open Interest 8,034 2,846 -135  
NY Harbor ULSD(NYM) Weekly Monthly
Sep24 240816 237.73 237.73 231.29 232.87 -4.92 49,262 82,106 -4,012 Hover/Click
Oct24 240816 239.23 239.33 233.16 234.66 -5.03 57,219 83,402 -1,545 Hover/Click
Nov24 240816 240.54 240.57 234.53 235.95 -5.01 34,017 47,510 +2,530 Hover/Click
Dec24 240816 241.07 241.07 235.22 236.68 -4.71 23,183 56,365 -132 Hover/Click
Jan25 240816 241.33 241.42 235.83 237.31 -4.52 10,883 32,279 +2,323 Hover/Click
Feb25 240816 240.99 240.99 235.57 237.02 -4.41 7,358 17,386 +657 Hover/Click
Mar25 240816 239.35 239.61 234.27 235.73 -4.32 8,025 26,488 +200 Hover/Click
Apr25 240816 237.45 237.76 232.66 234.09 -4.18 2,356 10,610 +415 Hover/Click
May25 240816 236.78 236.78 232.28 232.93 -4.04 833 4,981 +163 Hover/Click
Jun25 240816 235.91 235.92 230.81 232.12 -3.94 2,930 28,075 +34 Hover/Click
Jul25 240816 233.72 233.72 231.27 232.53 -3.81 366 2,798 -69 Hover/Click
Aug25 240816 233.34 234.10 232.68 233.12 -3.63 287 1,896 +65 Hover/Click
Sep25 240816 234.90 234.90 233.84 233.84 -3.44 251 2,657 +71 Hover/Click
Oct25 240816 235.75 235.75 234.47 234.47 -3.28 66 872 +3 Hover/Click
Total Volume and Open Interest 197,739 413,459 +839  
RBOB Gasoline(NYM) Weekly Monthly
Sep24 240816 235.57 236.56 230.71 231.02 -4.78 46,468 76,457 -4,015 Hover/Click
Oct24 240816 218.10 218.95 213.29 213.99 -4.60 55,544 115,725 +2,351 Hover/Click
Nov24 240816 213.44 214.05 208.72 209.67 -4.14 22,617 64,043 +253 Hover/Click
Dec24 240816 210.37 210.86 205.70 206.80 -3.88 21,974 46,056 +1,879 Hover/Click
Jan25 240816 209.33 209.72 204.64 205.79 -3.76 7,238 27,617 -780 Hover/Click
Feb25 240816 209.50 210.16 205.20 206.26 -3.81 3,219 8,347 -449 Hover/Click
Mar25 240816 211.37 211.38 206.72 207.82 -3.73 3,162 14,257 -6 Hover/Click
Apr25 240816 226.22 227.24 226.05 226.42 -3.77 1,440 8,413 +285 Hover/Click
May25 240816 226.28 227.50 225.88 226.14 -3.58 1,043 2,903 +27 Hover/Click
Jun25 240816 228.11 228.12 223.58 224.63 -3.46 1,263 7,338 +125 Hover/Click
Total Volume and Open Interest 165,061 377,461 -289  
e-miNY RBOB Gasoline(NYM)
Sep24 240816 231.02 231.02 231.02 231.02 -4.78 0 5 +0  
Oct24 240816 213.99 213.99 213.99 213.99 -4.60        
Nov24 240816 209.67 209.67 209.67 209.67 -4.14        
Dec24 240816 206.80 206.80 206.80 206.80 -3.88        
Total Volume and Open Interest 0 5 +0  
Natural Gas(NYM) Weekly Monthly
Sep24 240816 2.205 2.216 2.111 2.123 -0.074 165,423 138,032 -23,637 Hover/Click
Oct24 240816 2.341 2.343 2.237 2.247 -0.085 121,867 230,487 +9,050 Hover/Click
Nov24 240816 2.732 2.736 2.622 2.631 -0.101 53,766 202,657 +3,562 Hover/Click
Dec24 240816 3.268 3.274 3.151 3.160 -0.113 29,763 104,676 +4,096 Hover/Click
Jan25 240816 3.542 3.542 3.432 3.439 -0.105 36,522 156,310 +4,092 Hover/Click
Feb25 240816 3.383 3.391 3.290 3.296 -0.101 12,447 54,860 +1,052 Hover/Click
Mar25 240816 3.048 3.054 2.960 2.964 -0.096 16,044 124,189 +1,669 Hover/Click
Apr25 240816 2.907 2.921 2.827 2.832 -0.088 12,887 74,097 +1,084 Hover/Click
May25 240816 2.953 2.962 2.872 2.876 -0.090 5,081 50,361 +26 Hover/Click
Jun25 240816 3.106 3.106 3.019 3.022 -0.090 2,392 28,808 +101 Hover/Click
Jul25 240816 3.269 3.272 3.180 3.183 -0.092 2,025 21,181 -95 Hover/Click
Aug25 240816 3.297 3.305 3.214 3.218 -0.090 1,870 17,211 -95 Hover/Click
Sep25 240816 3.268 3.271 3.182 3.186 -0.089 2,198 15,599 -41 Hover/Click
Oct25 240816 3.330 3.333 3.243 3.250 -0.087 4,977 44,639 -116 Hover/Click
Nov25 240816 3.592 3.595 3.522 3.527 -0.075 1,516 15,503 -461 Hover/Click
Dec25 240816 3.969 3.994 3.931 3.935 -0.070 2,100 18,273 -180 Hover/Click
Total Volume and Open Interest 479,060 1,520,657 +2,899  
Brent Crude Oil(ICE) Weekly Monthly
Oct24 240816 80.86 81.02 78.62 79.68 -1.36 270,927 381,773 -12,465 Hover/Click
Nov24 240816 79.99 80.12 77.88 78.87 -1.30 190,113 437,380 +7,830 Hover/Click
Dec24 240816 79.45 79.56 77.38 78.29 -1.31 162,368 335,173 +5,106 Hover/Click
Jan25 240816 78.97 79.09 76.98 77.84 -1.31 41,997 132,061 +502 Hover/Click
Feb25 240816 78.59 78.71 76.66 77.48 -1.28 19,905 77,464 +254 Hover/Click
Mar25 240816 78.31 78.38 76.39 77.17 -1.26 21,717 100,685 +235 Hover/Click
Apr25 240816 77.97 78.06 76.12 76.87 -1.23 7,454 49,747 +850 Hover/Click
May25 240816 77.67 77.72 75.87 76.58 -1.20 6,822 56,381 -1,069 Hover/Click
Jun25 240816 77.40 77.47 75.62 76.31 -1.16 30,783 147,609 +1,619 Hover/Click
Jul25 240816 77.07 77.14 75.39 76.05 -1.13 1,665 34,842 +256 Hover/Click
Aug25 240816 76.67 76.89 75.16 75.79 -1.09 1,729 32,578 +221 Hover/Click
Sep25 240816 76.47 76.59 74.87 75.51 -1.06 5,707 44,230 +219 Hover/Click
Oct25 240816 75.61 75.61 75.25 75.25 -1.02 1,026 23,673 -22 Hover/Click
Nov25 240816 75.00 75.00 75.00 75.00 -0.99 761 20,003 -73 Hover/Click
Total Volume and Open Interest 812,414 2,298,916 +3,288  
Gas Oil(ICE) Weekly Monthly
Sep24 240816 730.00 731.00 712.00 718.50 -18.75 71,382 207,166 -7,011 Hover/Click
Oct24 240816 733.25 734.00 715.00 721.50 -18.50 66,056 161,404 -149 Hover/Click
Nov24 240816 731.00 731.50 713.75 720.00 -17.25 29,261 94,399 -3,625 Hover/Click
Dec24 240816 727.50 727.75 710.25 716.50 -16.75 44,600 138,590 -439 Hover/Click
Jan25 240816 726.25 726.75 709.50 715.75 -16.25 7,021 53,295 -429 Hover/Click
Feb25 240816 724.75 725.75 709.25 715.25 -15.75 4,125 30,943 +345 Hover/Click
Mar25 240816 724.00 724.00 708.00 713.75 -15.50 7,058 51,902 +563 Hover/Click
Apr25 240816 720.50 721.50 706.00 711.75 -15.00 2,083 16,797 -48 Hover/Click
May25 240816 718.75 719.25 704.50 710.00 -14.50 1,832 14,135 +98 Hover/Click
Jun25 240816 717.00 717.50 703.00 708.25 -14.25 8,047 52,140 +1,674 Hover/Click
Total Volume and Open Interest 248,254 918,111 -8,064  
WTI Crude Oil(ICE) Weekly Monthly
Sep24 240816 77.99 78.00 75.67 76.65 -1.51 29,724 31,465 -12,723 Hover/Click
Oct24 240816 76.85 76.89 74.53 75.54 -1.45 54,656 75,059 +3,121 Hover/Click
Nov24 240816 75.87 75.97 73.77 74.67 -1.42 39,406 60,004 +191 Hover/Click
Dec24 240816 75.20 75.30 73.19 74.01 -1.40 45,100 111,418 +3,481 Hover/Click
Jan25 240816 74.67 74.69 72.73 73.50 -1.36 16,296 32,480 -75 Hover/Click
Feb25 240816 74.22 74.22 72.71 73.07 -1.33 7,131 20,175 +71 Hover/Click
Mar25 240816 73.75 73.75 72.22 72.71 -1.29 5,760 27,221 +530 Hover/Click
Apr25 240816 72.13 72.68 72.13 72.37 -1.25 1,232 13,926 +686 Hover/Click
May25 240816 71.94 72.05 71.94 72.05 -1.21 318 12,162 +50 Hover/Click
Jun25 240816 72.67 72.67 71.19 71.73 -1.18 4,954 41,191 -359 Hover/Click
Jul25 240816 71.39 71.39 71.39 71.39 -1.15 57 11,498 +8 Hover/Click
Aug25 240816 71.09 71.09 71.09 71.09 -1.10 33 11,372 -7 Hover/Click
Sep25 240816 70.79 70.79 70.79 70.79 -1.08 155 17,432 -21 Hover/Click
Oct25 240816 70.51 70.51 70.51 70.51 -1.04 74 11,651 -4 Hover/Click
Nov25 240816 70.26 70.26 70.26 70.26 -0.99 27 12,060 +0 Hover/Click
Dec25 240816 70.36 70.36 69.81 70.02 -0.96 3,850 64,520 +426 Hover/Click
Total Volume and Open Interest 211,520 637,264 -4,222  
US Dollar Index(ICE) Weekly Monthly
Sep24 240816 102.875 102.895 102.230 102.308 -0.500 12,272 45,630 +449 Hover/Click
Dec24 240816 102.520 102.520 101.915 101.973 -0.500 69 640 +12 Hover/Click
Mar25 240816 101.622 101.622 101.622 101.622 -0.500 0 1 +0 Hover/Click
Total Volume and Open Interest 12,341 46,271 +461  
Australian Dollar(CME) Weekly Monthly
Sep24 240816 66.16 66.77 66.13 66.76 +0.55 103,126 180,568 -1,688 Hover/Click
Dec24 240816 66.27 66.88 66.25 66.87 +0.55 844 1,810 -35 Hover/Click
Mar25 240816 66.82 66.90 66.31 66.90 +0.54 2 201 +0 Hover/Click
Total Volume and Open Interest 104,078 183,304 -1,779  
British Pound(CME) Weekly Monthly
Sep24 240816 128.63 129.51 128.56 129.48 +0.81 86,359 194,638 +2,836 Hover/Click
Dec24 240816 128.66 129.55 128.64 129.54 +0.82 2,081 13,916 +1,219 Hover/Click
Mar25 240816 129.15 129.50 128.64 129.50 +0.80 0 225 +0 Hover/Click
Total Volume and Open Interest 89,004 210,425 +4,081  
Canadian Dollar(CME) Weekly Monthly
Sep24 240816 72.91 73.18 72.86 73.12 +0.18 87,431 316,829 +2,631 Hover/Click
Dec24 240816 73.08 73.37 73.05 73.31 +0.19 1,128 5,596 +120 Hover/Click
Mar25 240816 73.23 73.46 73.22 73.46 +0.18 6 1,317 +0 Hover/Click
Jun25 240816 73.35 73.61 73.34 73.59 +0.18 0 413 +0 Hover/Click
Total Volume and Open Interest 88,674 324,583 +2,687  
Japanese Yen(CME) Weekly Monthly
Sep24 240816 67.29 68.06 67.24 68.01 +0.60 159,551 304,706 -3,955 Hover/Click
Dec24 240816 68.18 68.91 68.15 68.86 +0.60 1,269 2,200 +106 Hover/Click
Mar25 240816 69.13 69.66 69.11 69.66 +0.62 28 105 -9 Hover/Click
Total Volume and Open Interest 161,953 307,900 -3,624  
Swiss Franc(CME) Weekly Monthly
Sep24 240816 114.98 115.88 114.95 115.75 +0.68 31,393 64,508 -1,329 Hover/Click
Dec24 240816 116.72 117.11 116.20 116.97 +0.68 78 919 -12 Hover/Click
Mar25 240816 117.70 118.16 117.40 118.11 +0.69 2 65 +2 Hover/Click
Total Volume and Open Interest 31,473 65,585 -1,339  
EuroFX(CME) Weekly Monthly
Sep24 240816 109.89 110.45 109.86 110.36 +0.42 212,661 657,192 -7,097 Hover/Click
Dec24 240816 110.33 110.89 110.31 110.81 +0.43 5,000 10,956 +2,046 Hover/Click
Mar25 240816 111.23 111.23 110.77 111.23 +0.42 3 4,744 -1 Hover/Click
Total Volume and Open Interest 220,456 680,882 -4,335  
Mexican Peso(CME) Weekly Monthly
Sep24 240816 533.75 535.25 531.13 534.38 +0.25 56,245 175,292 -3,201 Hover/Click
Dec24 240816 526.50 527.63 523.75 526.88 +0.25 192 1,692 -56 Hover/Click
Total Volume and Open Interest 56,440 177,024 -3,260  
New Zealand Dollar(CME) Weekly Monthly
Sep24 240816 59.8600 60.5800 59.8000 60.5500 +0.6300 35,852 74,199 +3,112 Hover/Click
Dec24 240816 60.1100 60.5800 59.8400 60.5600 +0.6200 62 302 +11 Hover/Click
Total Volume and Open Interest 35,914 74,502 +3,123  
Brazilian Real(CME) Weekly Monthly
Sep24 240816 181.55 183.65 181.55 182.60 +0.55 14,504 79,683 -687 Hover/Click
Oct24 240816 181.25 183.05 181.10 182.00 +0.50 230 1,556 +217  
Nov24 240816 181.40 181.40 181.40 181.40 +0.50        
Dec24 240816 180.80 180.80 180.80 180.80 +0.55       Hover/Click
Total Volume and Open Interest 14,734 81,241 -470  
Bitcoin RR(CME) Weekly Monthly
Aug24 240816 57755 60130 57270 59990 +2770 9,285 18,181 -331 Hover/Click
Sep24 240816 57995 60625 57750 60490 +2805 3,085 8,764 +741 Hover/Click
Oct24 240816 58580 61035 58180 60920 +2810 35 783 -3 Hover/Click
Nov24 240816 61380 61405 61380 61380 +2820 0 139 +0 Hover/Click
Dec24 240816 59770 61860 59295 61860 +2815 0 78 +0 Hover/Click
Total Volume and Open Interest 12,405 27,948 +407  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep24 240816 123~150 124~040 123~090 123~220 +0~130 443,936 1,678,803 -13,559 Hover/Click
Dec24 240816 123~190 124~080 123~140 123~270 +0~130 11,883 57,577 +7,061 Hover/Click
Mar25 240816 123~290 124~110 123~290 123~290 +0~130 1 39 -1 Hover/Click
Total Volume and Open Interest 455,820 1,736,419 -6,499  
10-Year T-Notes(CBOT) Weekly Monthly
Sep24 240816 113~010 113~120 112~285 113~035 +0~050 2,308,793 4,976,768 -20,182 Hover/Click
Dec24 240816 113~170 113~295 113~150 113~215 +0~055 96,977 131,808 +33,876 Hover/Click
Mar25 240816 113~295 113~295 113~295 113~295 +0~055       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep24 240816 108~222 108~296 108~192 108~242 +0~034 1,704,928 6,708,570 -12,330 Hover/Click
Dec24 240816 109~062 109~152 109~044 109~094 +0~034 76,956 130,029 +33,448 Hover/Click
Mar25 240816 109~220 109~220 109~220 109~220 +0~034       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep24 240816 103~030 103~065 103~017 103~041 +0~014 967,123 4,349,192 -52,531 Hover/Click
Dec24 240816 103~185 103~230 103~180 103~203 +0~016 41,934 74,170 +20,730 Hover/Click
Mar25 240816 104~051 104~051 104~051 104~051 +0~016 1 1 +1 Hover/Click
Total Volume and Open Interest 1,009,058 4,423,363 -31,800  
3-Mth SOFR(CME) Weekly Monthly
Sep24 240816 95.195 95.200 95.185 95.195 -0.005 72,438 231,506 -5,888  
Dec24 240816 95.535 95.550 95.510 95.525 -0.025 58,574 286,419 +2,855  
Mar25 240816 95.860 95.875 95.820 95.840 -0.025 38,154 225,197 -1,088  
Jun25 240816 96.100 96.115 96.055 96.070 -0.030 48,110 209,129 +757  
Sep25 240816 96.265 96.280 96.215 96.235 -0.025 62,120 174,770 +3,730  
Dec25 240816 96.390 96.400 96.335 96.355 -0.025 80,072 248,082 +12,688  
Mar26 240816 96.455 96.475 96.405 96.430 -0.020 46,977 116,368 +33  
Jun26 240816 96.525 96.530 96.460 96.480 -0.020 27,996 88,003 +1,044  
Sep26 240816 96.560 96.570 96.500 96.515 -0.015 15,806 52,905 +2,003  
Dec26 240816 96.580 96.595 96.530 96.550 -0.005 22,819 76,117 +533  
Mar27 240816 96.595 96.615 96.555 96.575 unch 10,404 64,604 +292  
Jun27 240816 96.615 96.635 96.575 96.595 unch 9,462 58,741 -149  
Sep27 240816 96.625 96.640 96.585 96.605 -0.005 7,336 48,596 +276  
Dec27 240816 96.635 96.645 96.585 96.605 -0.005 9,419 38,755 +1,588  
Mar28 240816 96.640 96.640 96.585 96.605 -0.005 4,309 15,524 +1,002  
Jun28 240816 96.625 96.635 96.580 96.600 unch 2,558 14,681 +596  
Sep28 240816 96.615 96.625 96.570 96.585 unch 2,455 5,264 +328  
Dec28 240816 96.600 96.610 96.555 96.570 unch 1,388 4,350 +44  
Total Volume and Open Interest 529,831 2,217,738 +20,081  
Ultra T-Bond(CBOT)
Sep24 240816 131~26 132~22 131~18 132~01 +0~15 339,253 1,628,656 -14,898  
Dec24 240816 132~20 133~17 132~18 133~01 +0~17 28,511 66,579 +14,719  
Mar25 240816 134~07 134~07 134~07 134~07 +0~17        
Total Volume and Open Interest 367,764 1,695,235 -179  
Ultra 10-Yr T-Note(CBOT)
Sep24 240816 117~080 117~220 117~035 117~125 +0~085 556,490 2,153,086 +574  
Dec24 240816 117~155 117~310 117~135 117~220 +0~085 23,046 31,262 +14,163  
Mar25 240816 118~010 118~010 118~010 118~010 +0~085        
Total Volume and Open Interest 579,536 2,184,348 +14,737  
30 Day Federal Funds(CBOT)
Aug24 240816 94.673 94.675 94.673 94.673 unch 36,403 493,440 -1,326  
Sep24 240816 94.810 94.815 94.795 94.805 unch 28,149 155,658 +2,594  
Oct24 240816 94.985 95.010 94.970 94.985 unch 144,748 459,322 +13,854  
Nov24 240816 95.215 95.245 95.195 95.215 unch 86,916 203,167 +4,932  
Dec24 240816 95.420 95.460 95.400 95.425 +0.005 26,476 107,044 +4,665  
Jan25 240816 95.620 95.665 95.600 95.630 +0.015 67,867 129,380 +3,796  
Total Volume and Open Interest 475,140 1,752,546 +28,474  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep24 240816 145.25 145.27 144.68 144.88 -0.36 5,658 13,825 -894 Hover/Click
Dec24 240816 144.29 144.29 144.29 144.29 -0.34 0 16 +0 Hover/Click
Mar25 240816 144.05 144.05 144.05 144.05 -0.34       Hover/Click
Total Volume and Open Interest 5,658 13,841 -894  
Euro-Buxl(EUREX)
Sep24 240816 136.08 137.04 135.88 136.22 +0.52 67,580 195,640 -3,547  
Dec24 240816 137.00 137.00 136.34 136.34 +0.50 7 44 +4  
Mar25 240816 136.70 136.70 136.70 136.70 +0.68        
Total Volume and Open Interest 67,587 195,684 -3,543  
Euro-Bund(EUREX) Weekly Monthly
Sep24 240816 134.23 134.65 134.14 134.26 +0.13 603,647 1,242,199 -17,827 Hover/Click
Dec24 240816 133.90 134.12 133.67 133.76 +0.12 379 13,256 +95 Hover/Click
Mar25 240816 135.54 135.54 135.54 135.54 +0.22 0 2 +0 Hover/Click
Total Volume and Open Interest 604,026 1,255,457 -17,732  
Euro-Bobl(EUREX) Weekly Monthly
Sep24 240816 117.70 117.95 117.65 117.73 +0.04 521,214 1,291,342 -169 Hover/Click
Dec24 240816 118.94 119.02 118.94 119.02 +0.03 9 871 +7 Hover/Click
Mar25 240816 118.51 118.51 118.51 118.51 +0.02       Hover/Click
Total Volume and Open Interest 521,223 1,292,213 -162  
Euro-Schatz(EUREX)
Sep24 240816 106.17 106.25 106.15 106.18 +0.01 440,900 2,114,667 -3,695  
Dec24 240816 106.61 106.61 106.61 106.61 +0.03 335 3,755 +322  
Mar25 240816 108.04 108.04 108.04 108.04 +0.05        
Total Volume and Open Interest 441,235 2,118,422 -3,373  
3-Mth Euribor(EUREX)
Sep24 240816 96.570 96.570 96.560 96.570 +0.005 1,776 9,553 -139  
Dec24 240816 96.965 97.000 96.960 96.980 +0.005 1,610 11,845 +4  
Mar25 240816 97.330 97.380 97.320 97.350 +0.010 10,356 15,860 +345  
Total Volume and Open Interest 45,136 109,358 +300  
Long Gilt(LIFFE) Weekly Monthly
Sep24 240816 100~01 100~06 99~21 99~27 +0~01 241,924 819,825 +526 Hover/Click
Dec24 240816 99~20 99~20 99~03 99~10 +0~01 131 3,185 +44 Hover/Click
Total Volume and Open Interest 242,055 823,010 +570  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep24 240816 96.560 96.580 96.555 96.565 +0.005 168,337 489,601 +6,723  
Dec24 240816 96.965 97.005 96.955 96.970 -0.005 183,416 531,245 +3,180  
Mar25 240816 97.325 97.385 97.315 97.340 unch 142,509 455,901 +1,334  
Total Volume and Open Interest 1,275,670 4,027,786 -12,058  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep24 240816 95.69 95.70 95.66 95.68 -0.02 53,862 273,024 +3,279  
Dec24 240816 95.90 95.90 95.82 95.87 -0.04 51,008 265,358 +7,583  
Mar25 240816 96.23 96.23 96.11 96.16 -0.07 28,111 173,273 +2,877  
Jun25 240816 96.42 96.42 96.29 96.36 -0.07 18,990 131,495 +1,659  
Sep25 240816 96.55 96.55 96.40 96.47 -0.08 13,435 138,380 +2,071  
Dec25 240816 96.63 96.64 96.49 96.56 -0.08 14,308 115,115 -1,439  
Mar26 240816 96.69 96.69 96.56 96.62 -0.08 9,772 89,122 +1,737  
Jun26 240816 96.73 96.73 96.59 96.66 -0.08 4,251 54,529 -1,686  
Sep26 240816 96.72 96.72 96.61 96.67 -0.08 1,158 4,517 -322  
Dec26 240816 96.64 96.66 96.60 96.66 -0.10 25 2,082 +25  
Total Volume and Open Interest 194,991 1,248,082 +15,833  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240816 96.12 96.12 96.01 96.07 -0.05 189,869 1,069,543 +4,327  
Dec24 240816 96.07 96.07 96.07 96.07 -0.05        
Total Volume and Open Interest 189,869 1,069,543 +4,327  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240816 96.52 96.53 96.39 96.46 -0.07 294,878 889,368 +7,961  
Dec24 240816 96.46 96.46 96.46 96.46 -0.07        
Total Volume and Open Interest 294,878 889,368 +7,961  
Gold(CMX) Weekly Monthly
Aug24 240816 2453.5 2508.0 2451.4 2498.6 +45.5 285 3,653 +14 Hover/Click
Oct24 240816 2471.5 2524.8 2465.6 2514.5 +45.1 9,301 51,111 -707 Hover/Click
Dec24 240816 2494.4 2548.3 2488.2 2537.8 +45.4 169,322 396,773 +664 Hover/Click
Feb25 240816 2519.3 2570.1 2511.0 2560.3 +45.8 1,435 20,725 +207 Hover/Click
Apr25 240816 2531.6 2588.3 2530.6 2579.1 +46.4 542 14,183 +68 Hover/Click
Jun25 240816 2554.3 2607.4 2548.1 2598.1 +46.9 924 6,765 -53 Hover/Click
Aug25 240816 2615.4 2615.4 2614.9 2614.9 +47.1 38 411 -14 Hover/Click
Oct25 240816 2631.5 2631.5 2631.1 2631.1 +47.2 8 39 +1 Hover/Click
Dec25 240816 2602.5 2651.5 2598.0 2646.5 +47.3 67 2,591 +29 Hover/Click
Feb26 240816 2663.1 2663.1 2663.1 2663.1 +47.5 0 10 +0 Hover/Click
Apr26 240816 2678.2 2678.2 2678.2 2678.2 +47.6 0 21 +0 Hover/Click
Jun26 240816 2692.5 2692.5 2692.5 2692.5 +47.7 1 68 +0 Hover/Click
Total Volume and Open Interest 182,458 501,846 +179  
Silver(CMX) Weekly Monthly
Sep24 240816 2842.0 2909.5 2808.5 2884.9 +43.1 87,136 61,698 -2,513 Hover/Click
Dec24 240816 2883.5 2950.5 2850.5 2926.4 +43.6 14,628 75,738 +2,891 Hover/Click
Mar25 240816 2918.5 2985.0 2893.0 2964.7 +44.2 937 7,855 +145 Hover/Click
May25 240816 2923.0 3005.0 2920.0 2989.1 +45.0 85 1,198 -9 Hover/Click
Jul25 240816 2990.0 3025.0 2990.0 3013.0 +45.1 44 191 +4 Hover/Click
Sep25 240816 2970.0 3036.3 2970.0 3036.3 +45.3 37 231 +14 Hover/Click
Dec25 240816 3078.2 3078.2 3078.2 3078.2 +45.3 12 238 +0 Hover/Click
Total Volume and Open Interest 103,317 147,839 +655  
Platinum(NYMEX) Weekly Monthly
Oct24 240816 963.0 964.8 949.4 962.4 -2.7 32,013 71,591 -1,202 Hover/Click
Jan25 240816 972.4 974.1 959.5 972.2 -2.1 1,741 9,380 +29 Hover/Click
Apr25 240816 978.2 980.8 968.8 980.8 -1.2 173 859 +3 Hover/Click
Jul25 240816 988.2 990.3 977.6 989.7 unch 139 199 +6 Hover/Click
Total Volume and Open Interest 34,242 82,257 -1,160  
Palladium(NYMEX) Weekly Monthly
Sep24 240816 933.00 946.50 927.00 943.60 +6.70 4,127 20,328 -49 Hover/Click
Dec24 240816 944.00 953.00 934.50 950.80 +6.40 941 8,620 +277 Hover/Click
Mar25 240816 956.30 956.30 956.30 956.30 +6.40 0 65 +0 Hover/Click
Total Volume and Open Interest 5,068 29,032 +228  
Copper(CMX) Weekly Monthly
Sep24 240816 414.25 416.35 409.50 414.35 -0.75 56,895 70,830 -2,940 Hover/Click
Dec24 240816 417.10 419.50 412.50 418.10 +0.50 32,287 97,098 +551 Hover/Click
Mar25 240816 420.00 423.10 416.20 421.60 +0.80 6,438 31,702 +407 Hover/Click
May25 240816 422.15 425.25 418.65 424.00 +1.15 1,618 11,383 +170 Hover/Click
Jul25 240816 424.00 426.80 421.50 425.95 +1.45 446 4,073 +77 Hover/Click
Total Volume and Open Interest 100,020 229,644 -1,421  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep24 240816 40703 40856 40546 40794 +111 110,463 85,987 +3,028 Hover/Click
Dec24 240816 41095 41234 40933 41175 +114 249 1,111 +38 Hover/Click
Mar25 240816 41662 41662 41524 41662 +121 0 6 +0 Hover/Click
Jun25 240816 42025 42025 41841 42025 +111 0 3 +0 Hover/Click
Total Volume and Open Interest 110,712 87,107 +3,066  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep24 240816 40703 40856 40546 40794 +111 82,440 26,675 -361 Hover/Click
Dec24 240816 41102 41233 40930 41175 +114 738 1,210 +107 Hover/Click
Mar25 240816 41438 41662 41438 41662 +121 0 3 +0 Hover/Click
Jun25 240816 41910 42025 41843 42025 +111 0 5 +0 Hover/Click
Total Volume and Open Interest 83,178 27,893 -254  
S & P 500 E-Mini(CME) Weekly Monthly
Sep24 240816 5568.50 5586.25 5536.50 5578.25 +10.75 1,440,377 2,016,654 +29,654 Hover/Click
Dec24 240816 5626.75 5645.75 5596.50 5638.00 +11.00 4,001 38,738 +1,719 Hover/Click
Mar25 240816 5689.75 5698.50 5651.25 5692.25 +11.00 660 3,764 +592 Hover/Click
Jun25 240816 5722.50 5737.50 5722.50 5737.50 +15.00 10 141 +3 Hover/Click
Total Volume and Open Interest 1,445,049 2,060,226 +31,969  
e-Micro S&P 500(CME) Weekly Monthly
Sep24 240816 5568.50 5586.25 5536.50 5578.25 +10.75 917,240 141,993 +13,887 Hover/Click
Dec24 240816 5627.25 5645.50 5595.75 5638.00 +11.00 2,199 4,524 +143 Hover/Click
Mar25 240816 5685.00 5696.25 5651.50 5692.25 +11.00 75 229 +11 Hover/Click
Jun25 240816 5737.50 5737.50 5737.50 5737.50 +15.00 0 19 +0 Hover/Click
Total Volume and Open Interest 919,515 146,771 +14,042  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep24 240816 19570.25 19683.00 19447.50 19605.75 +24.50 522,322 235,858 -1,573 Hover/Click
Dec24 240816 19806.00 19915.00 19680.00 19839.75 +25.75 1,728 6,451 +539 Hover/Click
Mar25 240816 20040.00 20096.00 19900.25 20035.75 +25.75 23 102 +0 Hover/Click
Total Volume and Open Interest 524,073 242,421 -1,034  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep24 240816 19569.00 19683.00 19445.25 19605.75 +24.50 1,185,059 82,243 -3,331 Hover/Click
Dec24 240816 19805.00 19914.00 19680.00 19839.75 +25.75 7,661 5,509 -206 Hover/Click
Mar25 240816 19995.25 20096.00 19898.00 20035.75 +25.75 280 283 +41 Hover/Click
Total Volume and Open Interest 1,193,003 88,067 -3,495  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep24 240816 3026.40 3033.70 3005.50 3022.40 +0.40 8,972 33,497 -64 Hover/Click
Dec24 240816 3050.80 3059.20 3038.00 3050.80 +0.40 4 8 +2 Hover/Click
Mar25 240816 3065.10 3065.10 3065.10 3065.10 +2.50       Hover/Click
Total Volume and Open Interest 8,976 33,505 -62  
Volatility Index(CBOE)
Aug24 240816 15.35 15.80 15.07 15.28 -0.07 95,711 70,698 -15,597  
Sep24 240816 15.81 16.25 15.60 15.69 -0.06 97,694 165,498 +11,723  
Oct24 240816 17.95 18.30 17.87 18.03 +0.08 24,880 67,195 +3,216  
Nov24 240816 17.40 17.60 17.30 17.53 +0.13 12,858 45,024 +1,686  
Total Volume and Open Interest 250,701 402,304 +4,762  
S & P 600(CME)
Sep24 240816 1379.40 1381.70 1368.90 1375.60 +3.20 0 576 +0  
Dec24 240816 1390.80 1390.80 1390.80 1390.80 +3.20        
Total Volume and Open Interest 0 576 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep24 240816 2147.40 2164.60 2133.10 2151.60 +6.00 218,191 422,632 -2,074 Hover/Click
Dec24 240816 2170.00 2185.10 2154.50 2172.40 +5.90 433 2,006 +20 Hover/Click
Mar25 240816 2187.60 2187.60 2187.60 2187.60 +6.10 0 1 +0 Hover/Click
Total Volume and Open Interest 218,624 424,639 -2,054  
e-Micro Russell 2000(CME) Weekly Monthly
Sep24 240816 2150.10 2164.60 2132.60 2151.60 +6.00 80,199 16,080 -1,903 Hover/Click
Dec24 240816 2167.60 2185.00 2153.90 2172.40 +5.90 798 954 -2 Hover/Click
Mar25 240816 2170.00 2187.60 2170.00 2187.60 +6.10 0 9 +0 Hover/Click
Total Volume and Open Interest 80,997 17,053 -1,905  
Nikkei 225(CME)
Sep24 240816 37725 38160 37335 37695 +35 9,514 13,470 +218  
Dec24 240816 37510 38055 37300 37645 +35 47 61 +8  
Total Volume and Open Interest 9,561 13,531 +226  
Nikkei 225(SGX) Weekly Monthly
Sep24 240816 36645 38130 36535 38055 +1445 26,988 98,758 +1,297  
Dec24 240816 36700 37810 36700 37810 +1440 215 5,248 +38  
Mar25 240816 37770 37770 37770 37770 +1445 0 604 +0  
Total Volume and Open Interest 27,297 108,247 +1,429  
Nikkei 225 Mini(JPX)
Sep24 240816 36695 38130 36535 38090 +1440 589,186 385,002 +5,322  
Dec24 240816 36460 37915 36315 37890 +1470 29,322 20,365 +76  
Mar25 240816 36465 37890 36325 37850 +1440 561 3,877 +45  
Total Volume and Open Interest 631,361 426,565 +5,388  
Nikkei 225(JPX)
Sep24 240816 36690 38140 36530 38090 +1440 40,057 193,241 +274  
Dec24 240816 36420 37910 36340 37890 +1470 507 41,214 -492  
Mar25 240816 36410 37850 36410 37850 +1440 28 6,391 +5  
Total Volume and Open Interest 40,593 273,391 +86  
Nikkei 225(CME) Yen
Sep24 240816 37690 38125 37285 37650 +25 21,320 51,111 +1,867  
Dec24 240816 37455 37900 37110 37440 +40 8 82 +4  
Mar25 240816 37645 37645 37645 37645 -40        
Total Volume and Open Interest 21,328 51,193 +1,871  
Nikkei 225(CME) e-Mini Yen
Sep24 240816 37650 37650 37650 37650 +25        
Dec24 240816 37440 37440 37440 37440 +40        
Mar25 240816 37645 37645 37645 37645 -40 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 240816 7485.5 7487.5 7447.5 7477.0 +26.0 39,783 150,182 +24,904  
Oct24 240816 7478.0 7513.0 7478.0 7489.0 +27.0 1 14 +1  
Dec24 240816 7524.5 7524.5 7524.5 7524.5 +28.5 1 27 +0  
Mar25 240816 7580.0 7580.0 7580.0 7580.0 +31.5        
Jun25 240816 7451.5 7451.5 7451.5 7451.5 +33.5        
Total Volume and Open Interest 86,710 227,799 -58,570  
Hang Seng Index(HKFE) Weekly Monthly
Aug24 240816 17125 17501 17105 17424 +296 104,683 113,855 +96  
Sep24 240816 17060 17422 17040 17358 +301 1,399 31,842 +28  
Oct24 240816 17365 17413 17365 17413 +300 0 9 +0  
Total Volume and Open Interest 106,137 154,576 +126  
DAX(EUREX) Weekly Monthly
Sep24 240816 18282.0 18423.0 18261.0 18399.0 +149.0 40,852 57,375 +1,972  
Dec24 240816 18471.0 18569.0 18459.0 18569.0 +153.0 38 244 +28  
Mar25 240816 18739.0 18739.0 18739.0 18739.0 +159.0        
Total Volume and Open Interest 40,890 57,619 +2,000  
Mini-DAX(EUREX)
Sep24 240816 18280.0 18422.0 18264.0 18399.0 +149.0 22,326 8,656 -93  
Dec24 240816 18442.0 18578.0 18442.0 18569.0 +153.0 31 113 +12  
Mar25 240816 18739.0 18739.0 18739.0 18739.0 +159.0        
Total Volume and Open Interest 22,357 8,769 -81  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep24 240816 4844 4868 4831 4859 +27 798,379 2,400,365 +41,471  
Dec24 240816 4878 4897 4866 4886 +27 1,054 56,476 +799  
Mar25 240816 4916 4916 4916 4916 +28 0 6,003 +0  
Total Volume and Open Interest 799,434 2,463,721 +42,269  
Swiss Market Index(EUREX) Weekly Monthly
Sep24 240816 12188 12231 12150 12195 +16 21,716 166,274 -18  
Dec24 240816 12231 12251 12189 12232 +19 2 1,509 -3  
Mar25 240816 12213 12213 12213 12213 +21 0 8 +0  
Total Volume and Open Interest 21,718 167,791 -21  
FT-SE 100(EURONEXT) Weekly Monthly
Sep24 240816 8386.50 8386.50 8316.50 8337.50 -34.50 76,707 463,107 +6,186  
Dec24 240816 8389.00 8389.00 8389.00 8389.00 -34.50 0 454 +0  
Mar25 240816 8418.00 8418.00 8418.00 8418.00 -34.50        
Total Volume and Open Interest 76,707 463,561 +6,186  
SPI 200(SFE) Weekly Monthly
Sep24 240816 7813.0 7930.0 7800.0 7912.0 +101.0 37,475 264,149 +1,564  
Dec24 240816 7979.0 7979.0 7970.0 7970.0 +105.0 0 48 +0  
Mar25 240816 7958.0 7958.0 7958.0 7958.0 +105.0        
Total Volume and Open Interest 37,919 265,749 +1,921  
FTSE MIB(ISE)
Sep24 240816 33020.00 33280.00 32945.00 33168.00 +710.00 12,363 83,641 -505  
Dec24 240816 32810.00 33390.00 32810.00 33055.00 +710.00 1 202 +1  
Mar25 240816 33198.00 33198.00 33198.00 33198.00 +710.00        
Total Volume and Open Interest 12,364 83,843 -504  
KOSPI 200(KFE)
Sep24 240816 368.10 370.00 367.10 369.25 +8.30 237,550 249,587 -1,539  
Dec24 240816 367.95 371.55 367.95 370.85 +8.65 934 24,417 +239  
Mar25 240816 370.65 371.50 369.50 371.50 +9.00 0 3,033 -2  
Total Volume and Open Interest 238,488 281,908 -1,844  
GSCI(CME) Weekly Monthly
Sep24 240816 541.00 541.00 538.65 541.00 -6.25 7 506 -1  
Oct24 240816 538.50 538.50 538.10 538.50 -6.25        
Nov24 240816 541.00 541.00 541.00 541.00 -1.25        
Total Volume and Open Interest 7 506    
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!