Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon August 19, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep24 240819 938.00 957.50 938.00 956.25 +17.50 17,420 49,948 -1,853 Hover/Click
Nov24 240819 957.25 977.00 957.25 976.00 +19.00 113,164 426,048 +2,408 Hover/Click
Jan25 240819 976.00 995.50 976.00 994.50 +18.50 29,060 91,499 +2,366 Hover/Click
Mar25 240819 992.00 1010.75 992.00 1009.75 +17.75 16,982 138,475 +1,683 Hover/Click
May25 240819 1010.75 1025.50 1008.75 1024.50 +16.75 7,683 52,413 +1,283 Hover/Click
Jul25 240819 1022.25 1036.50 1020.75 1035.50 +15.75 6,480 36,052 +750 Hover/Click
Aug25 240819 1022.25 1036.75 1022.00 1035.50 +14.75 523 2,151 +59 Hover/Click
Sep25 240819 1019.75 1028.25 1014.75 1027.50 +13.75 572 2,329 +238 Hover/Click
Nov25 240819 1016.75 1031.75 1016.75 1031.00 +14.25 2,520 18,548 +635 Hover/Click
Jan26 240819 1036.00 1042.75 1030.00 1042.50 +13.75 71 466 +11 Hover/Click
Mar26 240819 1037.25 1046.00 1037.25 1046.00 +13.25 6 132 -1 Hover/Click
May26 240819 1051.75 1051.75 1051.75 1051.75 +13.00 0 141 +0 Hover/Click
Jul26 240819 1053.50 1058.25 1047.75 1058.25 +12.75 0 217 +0 Hover/Click
Aug26 240819 1046.50 1050.75 1046.50 1050.75 +12.00 0 53 +0 Hover/Click
Total Volume and Open Interest 194,493 818,886 +7,586  
Soybean Meal(CBOT) Weekly Monthly
Sep24 240819 302.80 312.00 302.80 311.70 +8.30 18,071 65,394 -728 Hover/Click
Oct24 240819 299.30 308.70 299.20 308.10 +8.20 15,518 49,594 +251 Hover/Click
Dec24 240819 301.50 311.50 301.50 310.50 +8.40 44,081 250,956 +43 Hover/Click
Jan25 240819 303.80 312.70 303.80 311.80 +8.00 9,365 52,747 -842 Hover/Click
Mar25 240819 307.00 316.00 307.00 315.10 +7.70 6,575 47,397 +637 Hover/Click
May25 240819 311.10 319.00 311.00 318.30 +7.40 3,533 25,463 +623 Hover/Click
Jul25 240819 315.40 322.60 315.00 321.80 +6.90 1,578 21,748 +151 Hover/Click
Aug25 240819 319.40 323.50 318.20 322.80 +6.80 272 5,116 +65 Hover/Click
Sep25 240819 320.00 323.90 319.40 323.20 +6.60 68 4,623 +31 Hover/Click
Oct25 240819 321.00 323.50 319.80 322.90 +6.40 36 2,788 -10 Hover/Click
Total Volume and Open Interest 100,418 533,146 +657  
Soybean Oil(CBOT) Weekly Monthly
Sep24 240819 40.00 40.62 39.48 40.47 +0.52 36,466 69,673 -4,062 Hover/Click
Oct24 240819 39.18 39.85 38.70 39.66 +0.48 28,459 69,948 -106 Hover/Click
Dec24 240819 38.76 39.30 38.14 39.08 +0.41 79,689 253,677 +3,257 Hover/Click
Jan25 240819 38.88 39.38 38.27 39.14 +0.38 12,034 71,647 +1,046 Hover/Click
Mar25 240819 39.03 39.54 38.52 39.32 +0.35 8,220 44,020 +1,054 Hover/Click
May25 240819 39.24 39.80 38.79 39.57 +0.32 5,105 27,351 +737 Hover/Click
Jul25 240819 39.56 40.01 39.02 39.76 +0.30 3,839 20,234 +854 Hover/Click
Aug25 240819 39.68 40.01 39.11 39.81 +0.27 997 3,126 +239 Hover/Click
Sep25 240819 39.72 40.15 39.15 39.80 +0.25 764 3,884 +257 Hover/Click
Oct25 240819 39.48 39.95 39.04 39.66 +0.21 536 2,364 +147 Hover/Click
Total Volume and Open Interest 177,641 572,986 +3,877  
Canola(WCE) Weekly Monthly
Nov24 240819 563.4 574.8 561.4 573.5 +9.4 29,681 220,051 -546 Hover/Click
Jan25 240819 574.4 585.5 571.9 583.8 +8.7 8,866 63,792 +901 Hover/Click
Mar25 240819 584.1 593.8 581.3 591.9 +7.5 2,608 22,236 +590 Hover/Click
May25 240819 591.1 599.0 586.9 597.4 +7.5 259 9,356 +171 Hover/Click
Jul25 240819 597.7 603.0 593.6 601.7 +7.6 56 4,510 +45 Hover/Click
Nov25 240819 583.0 583.0 583.0 583.0 +7.6 0 1,071 +0 Hover/Click
Total Volume and Open Interest 41,470 321,024 +1,161  
Corn(CBOT) Weekly Monthly
Sep24 240819 370.25 378.50 370.00 378.00 +7.50 137,465 330,222 -14,134 Hover/Click
Dec24 240819 392.00 400.75 391.75 400.25 +7.75 215,487 766,487 +8,284 Hover/Click
Mar25 240819 411.00 419.50 410.50 419.25 +8.25 57,230 216,455 +8,018 Hover/Click
May25 240819 421.50 429.50 421.25 429.25 +7.50 14,847 61,677 +766 Hover/Click
Jul25 240819 427.25 435.00 426.50 435.00 +7.50 17,830 88,797 +2,750 Hover/Click
Sep25 240819 428.25 435.75 427.50 435.75 +7.00 3,467 33,220 +326 Hover/Click
Dec25 240819 434.50 441.75 433.75 441.25 +6.25 5,080 66,218 -54 Hover/Click
Mar26 240819 445.00 452.50 444.75 452.00 +6.00 306 2,727 +44 Hover/Click
May26 240819 455.75 458.00 451.50 458.00 +5.75 6 482 +1 Hover/Click
Jul26 240819 455.00 461.75 455.00 461.50 +5.50 43 809 +28 Hover/Click
Total Volume and Open Interest 451,868 1,570,618 +6,054  
Wheat(CBOT) Weekly Monthly
Sep24 240819 530.50 531.25 521.75 528.25 -1.75 52,852 99,683 -5,264 Hover/Click
Dec24 240819 554.50 554.50 545.00 552.25 -0.25 53,216 198,507 +7,645 Hover/Click
Mar25 240819 575.00 575.00 565.25 572.00 +0.50 11,869 72,537 +1,213 Hover/Click
May25 240819 583.75 586.25 578.00 584.25 +1.00 3,524 16,096 +80 Hover/Click
Jul25 240819 589.25 591.00 582.75 589.50 +0.50 1,528 22,986 +105 Hover/Click
Sep25 240819 600.00 602.50 594.50 601.25 +0.75 462 2,683 +79 Hover/Click
Total Volume and Open Interest 123,773 416,551 +3,912  
Wheat(KCBT) Weekly Monthly
Sep24 240819 539.75 545.00 534.50 540.75 +1.00 24,942 52,838 -7,479 Hover/Click
Dec24 240819 555.00 560.50 549.75 556.50 +1.50 31,683 136,487 +7,154 Hover/Click
Mar25 240819 567.00 572.25 562.00 569.00 +1.50 7,869 45,769 +1,056 Hover/Click
May25 240819 575.50 580.00 570.00 576.75 +1.25 3,085 9,845 +446 Hover/Click
Jul25 240819 581.50 583.75 574.75 580.75 +0.50 1,497 9,195 +249 Hover/Click
Sep25 240819 586.75 594.50 585.75 591.50 +0.25 446 998 +197 Hover/Click
Dec25 240819 607.50 609.00 601.00 606.00 -0.50 117 352 -28 Hover/Click
Total Volume and Open Interest 69,639 255,532 +1,595  
Wheat(MGE) Weekly Monthly
Sep24 240819 592.25 593.75 585.50 587.25 -6.00 5,377 22,888 -1,512 Hover/Click
Dec24 240819 609.00 609.25 601.25 603.50 -5.50 7,193 35,516 +1,403 Hover/Click
Mar25 240819 625.00 625.75 617.75 620.25 -5.00 1,182 10,933 +357 Hover/Click
May25 240819 635.00 635.75 628.25 630.25 -4.75 121 4,280 +36 Hover/Click
Jul25 240819 642.00 642.00 639.25 639.25 -4.00 1 623 +0 Hover/Click
Sep25 240819 646.00 646.00 643.00 643.00 -2.25 0 440 +0 Hover/Click
Total Volume and Open Interest 13,874 74,886 +284  
Oats(CBOT) Weekly Monthly
Sep24 240819 319.00 322.75 308.00 320.75 +1.25 25 371 +0 Hover/Click
Dec24 240819 305.50 307.50 303.75 307.25 +2.00 280 4,781 +62 Hover/Click
Mar25 240819 310.75 311.25 310.75 311.25 +1.75 0 228 +0 Hover/Click
May25 240819 314.75 314.75 314.75 314.75 +3.25 0 7 +0 Hover/Click
Total Volume and Open Interest 305 5,409 +62  
Rough Rice(CBOT) Weekly Monthly
Sep24 240819 14.58 14.91 14.53 14.89 +0.32 521 5,186 -293 Hover/Click
Nov24 240819 14.73 14.99 14.66 14.98 +0.25 532 3,771 +316 Hover/Click
Jan25 240819 15.15 15.19 15.15 15.19 +0.24 13 193 +1 Hover/Click
Mar25 240819 15.43 15.43 15.43 15.43 +0.22 5 181 -5 Hover/Click
Total Volume and Open Interest 1,071 9,332 +19  
Live Cattle(CME) Weekly Monthly
Aug24 240819 182.750 183.285 182.130 182.800 unch 1,944 3,432 -803 Hover/Click
Oct24 240819 177.785 179.330 177.700 179.035 +0.735 28,097 118,379 -1,391 Hover/Click
Dec24 240819 177.500 179.100 177.500 178.380 +0.250 17,496 68,076 +453 Hover/Click
Feb25 240819 178.500 179.985 178.380 179.330 +0.200 9,836 50,047 +705 Hover/Click
Apr25 240819 179.650 181.000 179.450 180.380 +0.145 4,773 28,745 +463 Hover/Click
Jun25 240819 174.035 175.185 173.800 174.400 +0.020 2,243 11,958 +436 Hover/Click
Total Volume and Open Interest 65,641 287,093 +83  
Feeder Cattle(CME) Weekly Monthly
Aug24 240819 242.300 244.000 241.380 242.380 -0.405 3,426 5,076 +98 Hover/Click
Sep24 240819 239.150 240.830 237.735 239.285 -0.215 12,685 10,347 -1,000 Hover/Click
Oct24 240819 235.500 237.285 234.500 235.880 -0.070 10,812 21,225 +1,581 Hover/Click
Nov24 240819 234.400 235.850 233.435 234.330 -0.355 4,881 8,049 +706 Hover/Click
Jan25 240819 232.550 233.685 231.235 232.035 -0.515 2,378 5,882 -62 Hover/Click
Mar25 240819 233.200 234.380 232.035 232.735 -0.395 816 2,700 -68 Hover/Click
Apr25 240819 235.535 236.750 234.450 235.200 -0.235 363 881 +33 Hover/Click
Total Volume and Open Interest 35,654 55,119 +1,298  
Lean Hogs(CME) Weekly Monthly
Oct24 240819 74.850 77.280 74.750 76.800 +1.720 19,279 105,028 -1,844 Hover/Click
Dec24 240819 67.100 68.950 66.830 68.750 +1.530 9,220 61,602 +663 Hover/Click
Feb25 240819 70.980 72.500 70.680 72.230 +1.250 4,299 31,973 -151 Hover/Click
Apr25 240819 76.030 77.480 75.700 77.150 +1.120 1,676 19,193 +302 Hover/Click
May25 240819 81.330 82.680 81.330 82.680 +1.350 21 565 -9  
Jun25 240819 88.630 89.950 88.450 89.730 +1.230 673 7,105 +15 Hover/Click
Jul25 240819 89.780 90.830 89.400 90.780 +1.400 248 2,585 +27 Hover/Click
Aug25 240819 88.680 89.830 88.380 89.730 +1.480 237 966 +13 Hover/Click
Total Volume and Open Interest 35,664 229,663 -985  
Class III Milk(CME) Weekly Monthly
Aug24 240819 20.59 20.62 20.57 20.62 +0.05 179 3,038 -37 Hover/Click
Sep24 240819 21.95 22.33 21.89 22.30 +0.39 1,483 4,913 +247 Hover/Click
Oct24 240819 22.10 22.46 22.03 22.45 +0.41 648 3,861 +64 Hover/Click
Nov24 240819 21.38 21.61 21.30 21.61 +0.31 163 2,589 +32 Hover/Click
Dec24 240819 20.29 20.29 20.07 20.27 +0.15 150 1,776 +95 Hover/Click
Jan25 240819 19.05 19.26 19.05 19.18 +0.11 48 1,062 +8 Hover/Click
Feb25 240819 18.70 18.75 18.70 18.70 +0.06 43 919 +17 Hover/Click
Mar25 240819 18.48 18.48 18.47 18.48 +0.04 86 751 +47 Hover/Click
Apr25 240819 18.41 18.41 18.40 18.40 +0.20 94 491 +18 Hover/Click
May25 240819 18.42 18.42 18.42 18.42 +0.09 49 454 +22 Hover/Click
Jun25 240819 18.67 18.67 18.65 18.67 +0.18 55 391 +21 Hover/Click
Jul25 240819 18.51 18.51 18.51 18.51 +0.06 1 287 +1 Hover/Click
Aug25 240819 18.54 18.54 18.54 18.54 +0.15 0 260 +0 Hover/Click
Total Volume and Open Interest 2,999 21,469 +535  
Cocoa(ICE) Weekly Monthly
Sep24 240819 8777 9440 8649 9173 +536 2,728 6,886 -1,531 Hover/Click
Dec24 240819 7100 7600 6965 7338 +251 8,157 68,190 +705 Hover/Click
Mar25 240819 6182 6528 6100 6332 +157 2,963 34,056 +281 Hover/Click
May25 240819 5935 6220 5867 6041 +110 1,015 10,558 +136 Hover/Click
Jul25 240819 5781 6033 5721 5868 +91 744 8,848 +142 Hover/Click
Sep25 240819 5628 5848 5583 5704 +75 243 3,514 +50 Hover/Click
Dec25 240819 5432 5641 5432 5521 +55 83 3,252 +43 Hover/Click
Total Volume and Open Interest 15,937 135,406 -174  
Coffee "C"(ICE) Weekly Monthly
Sep24 240819 245.50 249.80 242.60 245.90 +0.45 8,503 8,275 -4,993 Hover/Click
Dec24 240819 243.50 248.20 241.00 244.35 +0.25 19,277 97,975 +2,042 Hover/Click
Mar25 240819 240.90 245.50 238.55 241.65 +0.05 5,879 50,232 +708 Hover/Click
May25 240819 238.35 243.00 236.30 239.40 +0.25 2,833 15,266 +95 Hover/Click
Jul25 240819 235.70 240.45 233.90 237.00 +0.30 1,045 6,193 -84 Hover/Click
Sep25 240819 233.30 237.85 231.55 234.70 +0.35 453 4,802 +82 Hover/Click
Total Volume and Open Interest 38,637 191,952 -1,829  
Orange Juice(ICE) Weekly Monthly
Sep24 240819 460.20 463.50 438.80 450.60 -6.65 1,026 3,105 -873 Hover/Click
Nov24 240819 449.00 452.00 432.05 443.35 -4.60 986 4,925 +487 Hover/Click
Jan25 240819 439.35 439.35 429.60 434.95 -2.55 19 774 +3 Hover/Click
Mar25 240819 425.60 425.60 425.60 425.60 -3.05 0 67 +0 Hover/Click
May25 240819 414.65 414.65 414.65 414.65 -3.40 0 1 +0 Hover/Click
Jul25 240819 405.40 405.40 405.40 405.40 -3.40       Hover/Click
Total Volume and Open Interest 2,031 8,873 -383  
Sugar #11(ICE) Weekly Monthly
Oct24 240819 18.00 18.13 17.92 18.02 -0.01 37,168 321,253 -2,225 Hover/Click
Mar25 240819 18.35 18.43 18.23 18.37 +0.02 15,013 214,337 +1,888 Hover/Click
May25 240819 17.72 17.82 17.63 17.78 +0.04 7,922 99,708 +1,059 Hover/Click
Jul25 240819 17.34 17.45 17.26 17.41 +0.05 4,212 73,037 +457 Hover/Click
Oct25 240819 17.34 17.47 17.29 17.44 +0.06 2,058 44,539 +28 Hover/Click
Mar26 240819 17.63 17.79 17.61 17.75 +0.06 1,100 23,781 +32 Hover/Click
May26 240819 17.20 17.34 17.17 17.32 +0.08 527 10,681 -98 Hover/Click
Jul26 240819 17.08 17.17 17.08 17.15 +0.10 604 10,676 -14 Hover/Click
Oct26 240819 17.19 17.30 17.19 17.27 +0.11 628 10,235 -63 Hover/Click
Total Volume and Open Interest 69,991 816,121 +1,464  
London Cocoa(LCE) Weekly Monthly
Sep24 240819 6355 6646 6255 6372 +23 2,393 39,395 +128 Hover/Click
Dec24 240819 5386 5696 5281 5466 +80 2,824 55,183 +308 Hover/Click
Mar25 240819 4753 4918 4670 4804 +74 2,585 55,528 +305 Hover/Click
May25 240819 4561 4650 4453 4544 +34 961 21,190 +20 Hover/Click
Jul25 240819 4419 4490 4312 4392 +22 553 14,629 +168 Hover/Click
Sep25 240819 4284 4345 4181 4252 +15 369 8,752 +44 Hover/Click
Dec25 240819 4088 4185 4057 4108 +6 112 12,249 +37 Hover/Click
Total Volume and Open Interest 9,799 207,386 +1,010  
London Sugar(LCE) Weekly Monthly
Oct24 240819 516.30 519.50 512.70 513.70 -3.00 4,551 42,242 -85 Hover/Click
Dec24 240819 508.50 510.60 505.70 506.60 -2.50 3,256 28,067 +179 Hover/Click
Mar25 240819 504.30 505.00 501.10 501.90 -2.70 1,504 22,621 +190 Hover/Click
May25 240819 501.00 501.50 497.50 499.60 -1.60 261 7,175 -61 Hover/Click
Aug25 240819 496.80 496.90 492.00 495.10 -1.70 73 3,888 -32 Hover/Click
Total Volume and Open Interest 9,694 109,588 +200  
Cotton(ICE) Weekly Monthly
Oct24 240819 66.78 68.50 66.78 67.98 +1.52 17 348 -1 Hover/Click
Dec24 240819 67.24 69.31 67.24 68.68 +1.44 16,635 153,892 +990 Hover/Click
Mar25 240819 68.75 70.55 68.74 70.06 +1.32 4,680 41,347 +610 Hover/Click
May25 240819 70.09 71.63 70.09 71.21 +1.22 2,084 15,970 +563 Hover/Click
Jul25 240819 71.02 72.41 71.02 71.96 +1.07 791 8,679 +116 Hover/Click
Oct25 240819 71.29 71.29 71.29 71.29 +0.89 0 117 +0 Hover/Click
Total Volume and Open Interest 24,687 233,276 +2,272  
Crude Oil(NYM) Weekly Monthly
Sep24 240819 76.58 76.87 74.17 74.37 -2.28 100,810 65,315 -17,218 Hover/Click
Oct24 240819 75.47 75.73 73.45 73.66 -1.88 317,678 354,756 +3,557 Hover/Click
Nov24 240819 74.60 74.90 72.76 72.98 -1.69 108,009 185,699 -4,408 Hover/Click
Dec24 240819 73.95 74.28 72.26 72.48 -1.53 103,779 253,969 +1,991 Hover/Click
Jan25 240819 73.47 73.80 71.86 72.07 -1.43 26,514 109,306 +666 Hover/Click
Feb25 240819 72.98 73.39 71.53 71.72 -1.35 18,510 46,627 +119 Hover/Click
Mar25 240819 72.73 73.06 71.22 71.41 -1.30 28,132 73,856 +6,338 Hover/Click
Apr25 240819 72.23 72.73 70.98 71.12 -1.25 7,319 41,104 +2,612 Hover/Click
May25 240819 71.98 72.32 70.67 70.83 -1.22 3,536 30,592 -60 Hover/Click
Jun25 240819 71.69 72.10 70.37 70.54 -1.19 31,889 126,578 +396 Hover/Click
Jul25 240819 71.30 71.71 70.23 70.23 -1.16 1,201 35,092 +121 Hover/Click
Aug25 240819 70.96 71.39 69.85 69.97 -1.12 1,044 23,925 +37 Hover/Click
Sep25 240819 70.80 71.04 69.71 69.72 -1.07 4,972 37,365 -303 Hover/Click
Oct25 240819 70.66 70.66 69.47 69.47 -1.04 589 17,611 +97 Hover/Click
Nov25 240819 69.23 69.23 69.23 69.23 -1.03 1,186 18,817 +839 Hover/Click
Dec25 240819 70.10 70.40 68.87 69.03 -0.99 38,165 130,346 -538 Hover/Click
Total Volume and Open Interest 813,730 1,778,936 -5,126  
e-miNY Crude Oil(NYM)
Sep24 240819 76.425 76.700 74.150 74.375 -2.275 1,127 1,523 -123  
Oct24 240819 75.425 75.750 73.450 73.650 -1.900 8,107 861 +204  
Nov24 240819 74.675 74.875 72.775 73.000 -1.675 248 147 +2  
Dec24 240819 73.950 74.250 72.300 72.475 -1.525 92 273 +7  
Jan25 240819 72.075 73.775 71.900 72.075 -1.425 2 16 +1  
Feb25 240819 73.200 73.375 71.575 71.725 -1.350 5 6 +1  
Mar25 240819 71.400 71.400 71.400 71.400 -1.300 0 4 +0  
Apr25 240819 71.125 71.125 71.125 71.125 -1.250 0 2 +0  
May25 240819 70.800 70.825 70.800 70.825 -1.225 0 32 +0  
Jun25 240819 71.450 72.075 70.425 70.550 -1.175 9 3 +0  
Total Volume and Open Interest 9,652 2,974 +128  
NY Harbor ULSD(NYM) Weekly Monthly
Sep24 240819 232.63 233.39 226.03 226.35 -6.52 51,679 74,585 -7,521 Hover/Click
Oct24 240819 234.63 235.10 227.95 228.28 -6.38 47,331 87,437 +4,035 Hover/Click
Nov24 240819 236.03 236.31 229.37 229.73 -6.22 25,566 46,519 -991 Hover/Click
Dec24 240819 236.69 237.02 230.46 230.78 -5.90 21,477 57,038 +673 Hover/Click
Jan25 240819 236.87 237.67 231.38 231.71 -5.60 9,036 31,868 -411 Hover/Click
Feb25 240819 237.37 237.40 231.37 231.69 -5.33 5,130 17,546 +160 Hover/Click
Mar25 240819 235.34 236.11 230.28 230.61 -5.12 3,663 26,823 +335 Hover/Click
Apr25 240819 233.73 234.49 228.91 229.21 -4.88 1,019 10,726 +116 Hover/Click
May25 240819 231.65 232.50 227.93 228.26 -4.67 695 5,144 +163 Hover/Click
Jun25 240819 231.99 232.54 227.33 227.65 -4.47 2,838 28,411 +336 Hover/Click
Jul25 240819 231.93 232.90 227.88 228.16 -4.37 382 2,810 +12 Hover/Click
Aug25 240819 232.89 233.38 228.70 228.81 -4.31 262 1,852 -44 Hover/Click
Sep25 240819 233.28 233.28 229.25 229.56 -4.28 198 2,714 +57 Hover/Click
Oct25 240819 230.75 230.75 230.19 230.19 -4.28 105 872 +0 Hover/Click
Total Volume and Open Interest 170,188 410,421 -3,038  
RBOB Gasoline(NYM) Weekly Monthly
Sep24 240819 231.63 231.84 225.57 226.38 -4.64 43,427 70,486 -5,971 Hover/Click
Oct24 240819 213.97 214.61 208.77 209.43 -4.56 57,020 119,384 +3,659 Hover/Click
Nov24 240819 210.28 210.30 204.85 205.47 -4.20 25,003 64,151 +108 Hover/Click
Dec24 240819 207.09 207.35 202.13 202.68 -4.12 22,255 47,209 +1,153 Hover/Click
Jan25 240819 205.98 206.25 201.21 201.68 -4.11 10,041 24,921 -2,696 Hover/Click
Feb25 240819 206.65 206.75 201.70 202.14 -4.12 4,803 7,775 -572 Hover/Click
Mar25 240819 207.33 208.06 203.35 203.76 -4.06 2,941 14,371 +114 Hover/Click
Apr25 240819 225.97 226.59 222.08 222.39 -4.03 685 8,491 +78 Hover/Click
May25 240819 225.54 226.06 221.93 222.25 -3.89 369 2,955 +52 Hover/Click
Jun25 240819 224.19 225.03 220.52 220.94 -3.69 755 7,455 +117 Hover/Click
Total Volume and Open Interest 167,778 373,561 -3,900  
e-miNY RBOB Gasoline(NYM)
Sep24 240819 231.00 231.00 226.38 226.38 -4.64 0 5 +0  
Oct24 240819 209.43 209.43 209.43 209.43 -4.56        
Nov24 240819 205.47 205.47 205.47 205.47 -4.20        
Dec24 240819 202.68 202.68 202.68 202.68 -4.12        
Total Volume and Open Interest 0 5 +0  
Natural Gas(NYM) Weekly Monthly
Sep24 240819 2.125 2.254 2.097 2.235 +0.112 140,820 125,535 -12,497 Hover/Click
Oct24 240819 2.250 2.374 2.225 2.357 +0.110 107,161 245,432 +14,945 Hover/Click
Nov24 240819 2.634 2.743 2.611 2.722 +0.091 50,991 202,397 -260 Hover/Click
Dec24 240819 3.162 3.255 3.142 3.234 +0.074 33,882 109,387 +4,711 Hover/Click
Jan25 240819 3.437 3.534 3.420 3.512 +0.073 33,850 159,239 +2,929 Hover/Click
Feb25 240819 3.294 3.383 3.277 3.363 +0.067 15,922 58,161 +3,301 Hover/Click
Mar25 240819 2.961 3.043 2.946 3.024 +0.060 19,661 125,588 +1,399 Hover/Click
Apr25 240819 2.837 2.895 2.812 2.877 +0.045 13,693 75,746 +1,649 Hover/Click
May25 240819 2.870 2.934 2.858 2.917 +0.041 5,972 50,997 +636 Hover/Click
Jun25 240819 3.006 3.071 3.004 3.058 +0.036 4,016 28,169 -639 Hover/Click
Jul25 240819 3.167 3.229 3.163 3.217 +0.034 4,708 20,719 -462 Hover/Click
Aug25 240819 3.233 3.267 3.197 3.252 +0.034 4,485 17,442 +231 Hover/Click
Sep25 240819 3.174 3.236 3.166 3.223 +0.037 6,051 16,591 +992 Hover/Click
Oct25 240819 3.234 3.299 3.228 3.286 +0.036 6,852 44,822 +183 Hover/Click
Nov25 240819 3.510 3.564 3.509 3.552 +0.025 1,724 15,238 -265 Hover/Click
Dec25 240819 3.923 3.962 3.922 3.950 +0.015 1,508 18,187 -86 Hover/Click
Total Volume and Open Interest 458,915 1,539,748 +19,091  
Brent Crude Oil(ICE) Weekly Monthly
Oct24 240819 79.60 79.81 77.48 77.66 -2.02 320,913 371,420 -10,353 Hover/Click
Nov24 240819 78.79 79.02 76.90 77.10 -1.77 218,332 444,408 +7,028 Hover/Click
Dec24 240819 78.20 78.50 76.49 76.68 -1.61 179,582 349,488 +14,315 Hover/Click
Jan25 240819 77.77 78.09 76.13 76.32 -1.52 52,044 136,369 +4,308 Hover/Click
Feb25 240819 77.51 77.73 75.84 76.01 -1.47 24,372 75,723 -1,741 Hover/Click
Mar25 240819 77.11 77.46 75.59 75.75 -1.42 30,445 99,950 -735 Hover/Click
Apr25 240819 76.62 77.14 75.34 75.50 -1.37 8,437 50,961 +1,214 Hover/Click
May25 240819 76.35 76.85 75.10 75.26 -1.32 7,541 56,527 +146 Hover/Click
Jun25 240819 76.34 76.64 74.88 75.03 -1.28 33,938 149,256 +1,647 Hover/Click
Jul25 240819 75.94 76.25 74.68 74.81 -1.24 2,779 34,910 +68 Hover/Click
Aug25 240819 75.68 76.01 74.46 74.59 -1.20 2,021 32,761 +183 Hover/Click
Sep25 240819 75.41 75.83 74.20 74.35 -1.16 6,373 44,149 -81 Hover/Click
Oct25 240819 74.12 74.12 74.12 74.12 -1.13 1,131 23,743 +70 Hover/Click
Nov25 240819 73.90 73.90 73.90 73.90 -1.10 1,557 20,539 +536 Hover/Click
Total Volume and Open Interest 934,602 2,319,574 +20,658  
Gas Oil(ICE) Weekly Monthly
Sep24 240819 717.50 717.50 695.75 709.50 -9.00 80,514 195,202 -11,964 Hover/Click
Oct24 240819 719.75 720.50 699.25 713.00 -8.50 81,774 160,654 -750 Hover/Click
Nov24 240819 718.75 718.75 699.00 712.00 -8.00 40,357 93,845 -554 Hover/Click
Dec24 240819 715.00 715.25 696.75 709.50 -7.00 66,135 139,966 +1,376 Hover/Click
Jan25 240819 714.50 714.75 697.25 709.75 -6.00 12,618 53,691 +396 Hover/Click
Feb25 240819 713.50 714.00 697.50 709.75 -5.50 5,987 31,665 +722 Hover/Click
Mar25 240819 712.00 712.75 696.75 708.75 -5.00 10,957 53,486 +1,584 Hover/Click
Apr25 240819 707.75 710.50 695.50 707.00 -4.75 3,087 16,924 +127 Hover/Click
May25 240819 706.00 708.75 695.00 705.75 -4.25 2,665 14,191 +56 Hover/Click
Jun25 240819 704.50 707.50 693.50 704.25 -4.00 10,626 52,261 +121 Hover/Click
Total Volume and Open Interest 324,385 911,134 -6,977  
WTI Crude Oil(ICE) Weekly Monthly
Sep24 240819 76.27 76.73 74.14 74.37 -2.28 13,933 23,055 -8,410 Hover/Click
Oct24 240819 75.49 75.72 73.44 73.66 -1.88 54,797 76,023 +964 Hover/Click
Nov24 240819 74.68 74.87 72.76 72.99 -1.68 47,586 58,654 -1,350 Hover/Click
Dec24 240819 73.70 74.22 72.27 72.48 -1.53 53,154 109,905 -1,513 Hover/Click
Jan25 240819 73.40 73.75 71.87 72.07 -1.43 26,171 33,554 +1,074 Hover/Click
Feb25 240819 72.79 73.36 71.54 71.72 -1.35 12,845 19,837 -338 Hover/Click
Mar25 240819 72.28 72.93 71.24 71.41 -1.30 6,768 26,810 -411 Hover/Click
Apr25 240819 72.43 72.70 71.12 71.12 -1.25 1,593 14,019 +93 Hover/Click
May25 240819 71.52 71.69 70.83 70.83 -1.22 436 12,239 +77 Hover/Click
Jun25 240819 71.36 71.90 70.39 70.54 -1.19 6,656 41,358 +167 Hover/Click
Jul25 240819 70.29 70.29 70.24 70.24 -1.15 73 11,496 -2 Hover/Click
Aug25 240819 69.97 69.97 69.97 69.97 -1.12 89 11,372 +0 Hover/Click
Sep25 240819 69.72 69.72 69.72 69.72 -1.07 62 17,432 +0 Hover/Click
Oct25 240819 69.47 69.47 69.47 69.47 -1.04 3 11,654 +3 Hover/Click
Nov25 240819 69.24 69.24 69.24 69.24 -1.02 15 12,053 -7 Hover/Click
Dec25 240819 70.10 70.24 69.03 69.03 -0.99 4,275 64,409 -111 Hover/Click
Total Volume and Open Interest 229,446 627,540 -9,724  
US Dollar Index(ICE) Weekly Monthly
Sep24 240819 102.210 102.330 101.700 101.730 -0.577 9,375 45,369 -261 Hover/Click
Dec24 240819 101.985 101.985 101.340 101.370 -0.603 52 673 +33 Hover/Click
Mar25 240819 101.500 101.500 101.020 101.020 -0.603 0 1 +0 Hover/Click
Total Volume and Open Interest 9,427 46,043 -228  
Australian Dollar(CME) Weekly Monthly
Sep24 240819 66.76 67.39 66.73 67.36 +0.60 73,808 180,868 +300 Hover/Click
Dec24 240819 66.87 67.50 66.86 67.47 +0.60 229 1,778 -32 Hover/Click
Mar25 240819 67.00 67.51 67.00 67.51 +0.61 1 201 +0 Hover/Click
Total Volume and Open Interest 74,122 183,523 +219  
British Pound(CME) Weekly Monthly
Sep24 240819 129.48 130.02 129.44 129.96 +0.48 85,993 197,683 +3,045 Hover/Click
Dec24 240819 129.55 130.07 129.51 130.02 +0.48 1,634 14,753 +837 Hover/Click
Mar25 240819 129.52 129.98 129.49 129.98 +0.48 19 218 -7 Hover/Click
Total Volume and Open Interest 87,737 214,241 +3,816  
Canadian Dollar(CME) Weekly Monthly
Sep24 240819 73.16 73.44 73.14 73.41 +0.29 65,930 315,980 -849 Hover/Click
Dec24 240819 73.37 73.62 73.33 73.60 +0.29 663 5,611 +15 Hover/Click
Mar25 240819 73.52 73.75 73.50 73.75 +0.29 2 1,315 -2 Hover/Click
Jun25 240819 73.65 73.87 73.65 73.87 +0.28 2 412 -1 Hover/Click
Total Volume and Open Interest 66,682 323,717 -866  
Japanese Yen(CME) Weekly Monthly
Sep24 240819 68.01 69.16 67.82 68.47 +0.46 144,749 314,195 +9,489 Hover/Click
Dec24 240819 68.77 70.03 68.69 69.33 +0.47 1,642 2,514 +314 Hover/Click
Mar25 240819 69.60 70.82 69.60 70.11 +0.45 8 110 +5 Hover/Click
Total Volume and Open Interest 146,848 317,735 +9,835  
Swiss Franc(CME) Weekly Monthly
Sep24 240819 115.82 116.45 115.62 116.32 +0.57 26,285 63,951 -557 Hover/Click
Dec24 240819 116.96 117.68 116.86 117.55 +0.58 69 928 +9 Hover/Click
Mar25 240819 118.70 118.78 118.04 118.70 +0.59 1 65 +0 Hover/Click
Total Volume and Open Interest 26,356 65,037 -548  
EuroFX(CME) Weekly Monthly
Sep24 240819 110.44 111.01 110.37 110.97 +0.61 151,874 658,867 +1,675 Hover/Click
Dec24 240819 110.93 111.46 110.83 111.42 +0.61 1,648 10,870 -86 Hover/Click
Mar25 240819 111.67 111.87 111.67 111.85 +0.62 0 4,744 +0 Hover/Click
Total Volume and Open Interest 156,154 682,863 +1,981  
Mexican Peso(CME) Weekly Monthly
Sep24 240819 533.75 535.25 528.50 532.88 -1.50 54,629 177,044 +1,752 Hover/Click
Dec24 240819 527.25 527.50 521.25 525.50 -1.38 49 1,696 +4 Hover/Click
Total Volume and Open Interest 54,697 178,777 +1,753  
New Zealand Dollar(CME) Weekly Monthly
Sep24 240819 60.5400 61.1900 60.5100 61.1100 +0.5600 24,015 73,870 -329 Hover/Click
Dec24 240819 60.8300 61.2000 60.5500 61.1200 +0.5600 364 616 +314 Hover/Click
Total Volume and Open Interest 24,379 74,487 -15  
Brazilian Real(CME) Weekly Monthly
Sep24 240819 182.90 185.70 182.40 184.80 +2.20 11,301 79,688 +5 Hover/Click
Oct24 240819 182.15 185.10 182.05 184.20 +2.20 60 1,594 +38  
Nov24 240819 183.55 183.55 183.55 183.55 +2.15        
Dec24 240819 182.95 182.95 182.95 182.95 +2.15       Hover/Click
Total Volume and Open Interest 11,361 81,284 +43  
Bitcoin RR(CME) Weekly Monthly
Aug24 240819 59700 59815 57990 59200 -790 10,524 18,065 -116 Hover/Click
Sep24 240819 60285 60320 58470 59690 -800 4,458 10,425 +1,661 Hover/Click
Oct24 240819 60375 60375 58920 60110 -810 185 869 +86 Hover/Click
Nov24 240819 59600 60570 59455 60570 -810 1 140 +1 Hover/Click
Dec24 240819 61055 61055 59995 61055 -805 1 79 +1 Hover/Click
Total Volume and Open Interest 15,169 29,581 +1,633  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep24 240819 123~230 124~130 123~150 124~060 +0~160 338,727 1,673,905 -4,898 Hover/Click
Dec24 240819 123~290 124~180 123~210 124~120 +0~170 13,268 67,456 +9,879 Hover/Click
Mar25 240819 124~010 124~270 124~010 124~140 +0~170 0 39 +0 Hover/Click
Total Volume and Open Interest 351,995 1,741,400 +4,981  
10-Year T-Notes(CBOT) Weekly Monthly
Sep24 240819 113~035 113~115 112~310 113~070 +0~035 1,717,942 4,978,957 +2,189 Hover/Click
Dec24 240819 113~205 113~295 113~175 113~250 +0~035 45,965 153,493 +21,685 Hover/Click
Mar25 240819 114~010 114~010 114~010 114~010 +0~035       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep24 240819 108~244 108~284 108~212 108~252 +0~010 1,175,243 6,657,245 -51,325 Hover/Click
Dec24 240819 109~076 109~142 109~064 109~110 +0~014 24,020 139,601 +9,572 Hover/Click
Mar25 240819 109~234 109~234 109~234 109~234 +0~014       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep24 240819 103~045 103~061 103~031 103~041 unch 683,915 4,350,071 +879 Hover/Click
Dec24 240819 103~203 103~224 103~191 103~203 unch 25,987 86,405 +12,235 Hover/Click
Mar25 240819 104~051 104~051 104~051 104~051 unch 0 1 +0 Hover/Click
Total Volume and Open Interest 709,902 4,436,477 +13,114  
3-Mth SOFR(CME) Weekly Monthly
Sep24 240819 95.200 95.210 95.185 95.185 -0.010 99,895 262,321 +30,815  
Dec24 240819 95.530 95.540 95.500 95.505 -0.020 85,825 289,328 +2,909  
Mar25 240819 95.850 95.860 95.810 95.815 -0.025 56,037 222,474 -2,723  
Jun25 240819 96.080 96.095 96.040 96.040 -0.030 79,527 210,167 +1,038  
Sep25 240819 96.240 96.255 96.200 96.200 -0.035 65,950 183,465 +8,695  
Dec25 240819 96.360 96.380 96.315 96.320 -0.035 88,197 255,553 +7,471  
Mar26 240819 96.430 96.450 96.390 96.390 -0.040 37,137 118,411 +2,043  
Jun26 240819 96.485 96.505 96.440 96.445 -0.035 28,879 90,002 +1,999  
Sep26 240819 96.525 96.540 96.480 96.480 -0.035 22,542 51,862 -1,043  
Dec26 240819 96.555 96.570 96.510 96.515 -0.035 39,943 80,430 +4,313  
Mar27 240819 96.585 96.595 96.540 96.540 -0.035 12,929 66,375 +1,771  
Jun27 240819 96.590 96.610 96.555 96.560 -0.035 13,575 58,574 -167  
Sep27 240819 96.605 96.620 96.565 96.570 -0.035 6,185 47,456 -1,140  
Dec27 240819 96.615 96.625 96.575 96.575 -0.030 15,591 38,742 -13  
Mar28 240819 96.615 96.625 96.575 96.580 -0.025 5,416 15,542 +18  
Jun28 240819 96.610 96.620 96.575 96.575 -0.025 3,120 14,700 +19  
Sep28 240819 96.600 96.610 96.565 96.565 -0.020 2,121 5,683 +419  
Dec28 240819 96.585 96.595 96.550 96.550 -0.020 1,296 4,518 +168  
Total Volume and Open Interest 665,934 2,274,550 +56,812  
Ultra T-Bond(CBOT)
Sep24 240819 132~03 133~03 131~25 132~24 +0~23 269,622 1,631,001 +2,345  
Dec24 240819 132~29 134~04 132~26 133~25 +0~24 15,792 68,515 +1,936  
Mar25 240819 134~31 134~31 134~31 134~31 +0~24        
Total Volume and Open Interest 285,414 1,699,516 +4,281  
Ultra 10-Yr T-Note(CBOT)
Sep24 240819 117~125 117~245 117~075 117~195 +0~070 400,296 2,160,172 +7,086  
Dec24 240819 117~195 118~020 117~175 117~295 +0~075 8,234 36,856 +5,594  
Mar25 240819 118~085 118~085 118~085 118~085 +0~075        
Total Volume and Open Interest 408,530 2,197,028 +12,680  
30 Day Federal Funds(CBOT)
Aug24 240819 94.673 94.673 94.670 94.670 -0.003 14,879 490,800 -2,640  
Sep24 240819 94.805 94.810 94.795 94.800 -0.005 17,556 157,355 +1,697  
Oct24 240819 94.990 94.995 94.975 94.980 -0.005 100,959 440,049 -19,273  
Nov24 240819 95.225 95.235 95.205 95.210 -0.005 42,764 202,653 -514  
Dec24 240819 95.435 95.445 95.415 95.415 -0.010 8,892 107,630 +586  
Jan25 240819 95.635 95.655 95.615 95.620 -0.010 29,246 127,061 -2,319  
Total Volume and Open Interest 266,712 1,728,238 -24,308  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep24 240819 144.90 144.99 144.55 144.82 -0.06 4,205 12,638 -1,187 Hover/Click
Dec24 240819 144.23 144.23 144.23 144.23 -0.06 0 16 +0 Hover/Click
Mar25 240819 143.99 143.99 143.99 143.99 -0.06       Hover/Click
Total Volume and Open Interest 4,205 12,654 -1,187  
Euro-Buxl(EUREX)
Sep24 240819 136.04 137.22 135.76 135.96 -0.26 59,315 195,396 -244  
Dec24 240819 136.88 136.88 136.10 136.10 -0.24 9 51 +7  
Mar25 240819 136.40 136.40 136.40 136.40 -0.30        
Total Volume and Open Interest 59,324 195,447 -237  
Euro-Bund(EUREX) Weekly Monthly
Sep24 240819 134.14 134.62 134.09 134.15 -0.11 542,253 1,232,246 -9,953 Hover/Click
Dec24 240819 133.66 134.10 133.59 133.65 -0.11 4,389 15,107 +1,851 Hover/Click
Mar25 240819 135.37 135.37 135.37 135.37 -0.17 0 2 +0 Hover/Click
Total Volume and Open Interest 546,642 1,247,355 -8,102  
Euro-Bobl(EUREX) Weekly Monthly
Sep24 240819 117.71 117.91 117.65 117.68 -0.05 394,285 1,277,015 -14,327 Hover/Click
Dec24 240819 119.06 119.06 118.97 118.97 -0.05 11 881 +10 Hover/Click
Mar25 240819 118.46 118.46 118.46 118.46 -0.05       Hover/Click
Total Volume and Open Interest 394,296 1,277,896 -14,317  
Euro-Schatz(EUREX)
Sep24 240819 106.18 106.25 106.16 106.17 -0.01 343,150 2,109,381 -5,286  
Dec24 240819 106.67 106.67 106.58 106.58 -0.02 108 3,860 +105  
Mar25 240819 107.97 107.97 107.97 107.97 -0.07        
Total Volume and Open Interest 343,258 2,113,241 -5,181  
3-Mth Euribor(EUREX)
Sep24 240819 96.585 96.585 96.565 96.570 unch 1,746 9,686 +133  
Dec24 240819 97.000 97.000 96.970 96.975 -0.005 681 11,743 -102  
Mar25 240819 97.375 97.375 97.340 97.340 -0.010 8,517 15,808 -52  
Total Volume and Open Interest 41,605 108,153 -1,205  
Long Gilt(LIFFE) Weekly Monthly
Sep24 240819 100~01 100~04 99~21 99~22 -0~05 192,458 830,757 +10,932 Hover/Click
Dec24 240819 99~19 99~19 99~03 99~05 -0~05 185 3,368 +183 Hover/Click
Total Volume and Open Interest 192,643 834,125 +11,115  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep24 240819 96.570 96.580 96.560 96.565 unch 133,477 468,873 -20,728  
Dec24 240819 96.975 97.000 96.965 96.970 unch 112,127 523,758 -7,487  
Mar25 240819 97.350 97.380 97.325 97.340 unch 96,532 453,827 -2,074  
Total Volume and Open Interest 959,613 3,983,287 -44,499  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep24 240819 95.67 95.68 95.66 95.68 unch 30,703 278,974 +5,950  
Dec24 240819 95.85 95.87 95.84 95.87 unch 44,963 267,537 +2,179  
Mar25 240819 96.15 96.17 96.13 96.17 +0.01 20,250 174,577 +1,304  
Jun25 240819 96.35 96.37 96.32 96.37 +0.01 15,564 134,356 +2,861  
Sep25 240819 96.46 96.49 96.43 96.48 +0.01 12,681 139,088 +708  
Dec25 240819 96.55 96.57 96.51 96.57 +0.01 13,929 117,077 +1,962  
Mar26 240819 96.61 96.63 96.58 96.63 +0.01 6,191 87,781 -1,341  
Jun26 240819 96.65 96.67 96.62 96.67 +0.01 3,169 55,382 +853  
Sep26 240819 96.68 96.68 96.66 96.68 +0.01 155 4,495 -22  
Dec26 240819 96.67 96.68 96.67 96.68 +0.02 110 2,102 +20  
Total Volume and Open Interest 147,999 1,262,812 +14,730  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240819 96.06 96.09 96.03 96.08 +0.01 178,775 1,076,535 +6,992  
Dec24 240819 96.08 96.08 96.08 96.08 +0.01        
Total Volume and Open Interest 178,775 1,076,535 +6,992  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240819 96.45 96.48 96.43 96.47 +0.01 246,630 904,422 +15,054  
Dec24 240819 96.47 96.47 96.47 96.47 +0.01        
Total Volume and Open Interest 246,630 904,422 +15,054  
Gold(CMX) Weekly Monthly
Aug24 240819 2508.5 2508.5 2487.2 2501.8 +3.2 197 3,585 -68 Hover/Click
Oct24 240819 2526.1 2526.4 2500.8 2518.1 +3.6 12,005 53,163 +2,052 Hover/Click
Dec24 240819 2549.7 2549.9 2523.7 2541.3 +3.5 223,934 417,257 +20,484 Hover/Click
Feb25 240819 2566.0 2568.5 2546.5 2564.0 +3.7 2,510 20,965 +240 Hover/Click
Apr25 240819 2581.5 2585.6 2566.4 2582.8 +3.7 1,123 14,725 +542 Hover/Click
Jun25 240819 2610.0 2610.0 2584.7 2601.9 +3.8 572 6,978 +213 Hover/Click
Aug25 240819 2618.9 2618.9 2618.0 2618.7 +3.8 369 753 +342 Hover/Click
Oct25 240819 2634.9 2634.9 2634.9 2634.9 +3.8 9 39 +0 Hover/Click
Dec25 240819 2655.8 2655.8 2636.5 2650.3 +3.8 281 2,850 +259 Hover/Click
Feb26 240819 2667.0 2667.0 2667.0 2667.0 +3.9 0 10 +0 Hover/Click
Apr26 240819 2682.1 2682.1 2682.1 2682.1 +3.9 0 21 +0 Hover/Click
Jun26 240819 2696.4 2696.4 2696.4 2696.4 +3.9 0 68 +0 Hover/Click
Total Volume and Open Interest 241,588 525,957 +24,111  
Silver(CMX) Weekly Monthly
Sep24 240819 2909.5 2953.0 2877.5 2930.4 +45.5 62,558 59,913 -1,785 Hover/Click
Dec24 240819 2950.5 2995.5 2920.0 2973.2 +46.8 10,082 77,797 +2,059 Hover/Click
Mar25 240819 2983.5 3027.0 2979.5 3012.2 +47.5 441 7,931 +76 Hover/Click
May25 240819 3037.5 3051.0 3036.0 3036.6 +47.5 114 1,186 -12 Hover/Click
Jul25 240819 3042.0 3071.0 3042.0 3060.6 +47.6 47 202 +11 Hover/Click
Sep25 240819 3040.0 3090.0 3040.0 3084.2 +47.9 17 232 +1 Hover/Click
Dec25 240819 3126.2 3126.2 3126.2 3126.2 +48.0 0 238 +0 Hover/Click
Total Volume and Open Interest 73,459 148,236 +397  
Platinum(NYMEX) Weekly Monthly
Oct24 240819 962.2 967.5 950.7 962.9 +0.5 21,158 70,434 -1,157 Hover/Click
Jan25 240819 973.3 977.2 961.3 973.0 +0.8 897 9,347 -33 Hover/Click
Apr25 240819 977.8 984.5 973.7 982.0 +1.2 101 856 -3 Hover/Click
Jul25 240819 988.9 995.2 979.2 991.4 +1.7 85 222 +23 Hover/Click
Total Volume and Open Interest 22,309 81,040 -1,217  
Palladium(NYMEX) Weekly Monthly
Sep24 240819 940.00 943.00 903.50 919.80 -23.80 3,778 19,967 -361 Hover/Click
Dec24 240819 947.50 949.50 910.00 925.80 -25.00 721 8,808 +188 Hover/Click
Mar25 240819 932.00 932.00 931.00 931.00 -25.30 0 65 +0 Hover/Click
Total Volume and Open Interest 4,499 28,859 -173  
Copper(CMX) Weekly Monthly
Sep24 240819 415.00 420.05 414.15 418.05 +3.70 50,125 67,203 -3,627 Hover/Click
Dec24 240819 418.65 424.00 417.30 422.00 +3.90 29,618 96,942 -156 Hover/Click
Mar25 240819 422.25 427.60 420.90 425.65 +4.05 3,103 32,259 +557 Hover/Click
May25 240819 424.75 429.75 423.85 427.95 +3.95 1,108 11,526 +143 Hover/Click
Jul25 240819 430.10 430.40 429.65 429.70 +3.75 387 4,226 +153 Hover/Click
Total Volume and Open Interest 86,604 227,268 -2,376  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep24 240819 40818 41052 40741 41020 +226 100,505 86,714 +727 Hover/Click
Dec24 240819 41214 41433 41126 41407 +232 161 1,096 -15 Hover/Click
Mar25 240819 41870 41870 41870 41870 +208 0 6 +0 Hover/Click
Jun25 240819 42251 42251 42251 42251 +226 0 3 +0 Hover/Click
Total Volume and Open Interest 100,666 87,819 +712  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep24 240819 40810 41046 40740 41020 +226 68,488 25,837 -838 Hover/Click
Dec24 240819 41239 41431 41112 41407 +232 451 1,229 +19 Hover/Click
Mar25 240819 41870 41870 41650 41870 +208 1 4 +1 Hover/Click
Jun25 240819 41977 42251 41977 42251 +226 1 5 +0 Hover/Click
Total Volume and Open Interest 68,941 27,075 -818  
S & P 500 E-Mini(CME) Weekly Monthly
Sep24 240819 5584.00 5631.75 5565.25 5630.00 +51.75 1,183,498 2,017,845 +1,191 Hover/Click
Dec24 240819 5649.00 5692.00 5625.25 5690.50 +52.50 2,703 39,438 +700 Hover/Click
Mar25 240819 5698.00 5744.50 5680.00 5744.25 +52.00 343 4,043 +279 Hover/Click
Jun25 240819 5793.50 5793.50 5793.50 5793.50 +56.00 14 142 +1 Hover/Click
Total Volume and Open Interest 1,186,558 2,062,397 +2,171  
e-Micro S&P 500(CME) Weekly Monthly
Sep24 240819 5583.75 5631.75 5565.25 5630.00 +51.75 809,136 142,485 +492 Hover/Click
Dec24 240819 5642.50 5692.00 5624.50 5690.50 +52.50 1,476 4,474 -50 Hover/Click
Mar25 240819 5700.00 5744.25 5680.00 5744.25 +52.00 66 222 -7 Hover/Click
Jun25 240819 5740.00 5793.50 5740.00 5793.50 +56.00 0 19 +0 Hover/Click
Total Volume and Open Interest 810,678 147,206 +435  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep24 240819 19629.00 19871.75 19525.25 19857.75 +252.00 458,933 229,689 -6,169 Hover/Click
Dec24 240819 19896.00 20108.25 19759.50 20094.50 +254.75 1,073 6,701 +250 Hover/Click
Mar25 240819 20074.75 20289.00 19982.00 20289.00 +253.25 6 99 -3 Hover/Click
Total Volume and Open Interest 460,012 236,499 -5,922  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep24 240819 19628.25 19872.75 19525.00 19857.75 +252.00 1,139,475 79,858 -2,385 Hover/Click
Dec24 240819 19867.50 20108.25 19759.50 20094.50 +254.75 5,197 5,623 +114 Hover/Click
Mar25 240819 20033.25 20300.00 19965.50 20289.00 +253.25 84 284 +1 Hover/Click
Total Volume and Open Interest 1,144,756 85,797 -2,270  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep24 240819 3031.20 3050.90 3015.70 3049.90 +27.50 5,850 33,324 -173 Hover/Click
Dec24 240819 3078.30 3078.30 3049.40 3078.30 +27.50 0 8 +0 Hover/Click
Mar25 240819 3091.50 3091.50 3091.50 3091.50 +26.40       Hover/Click
Total Volume and Open Interest 5,850 33,332 -173  
Volatility Index(CBOE)
Aug24 240819 15.26 15.90 14.65 14.78 -0.50 47,395 62,725 -7,973  
Sep24 240819 15.80 16.10 15.25 15.37 -0.32 77,126 173,373 +7,875  
Oct24 240819 18.15 18.40 17.80 17.91 -0.12 19,450 68,731 +1,536  
Nov24 240819 17.60 17.70 17.25 17.45 -0.08 12,898 46,045 +1,021  
Total Volume and Open Interest 170,568 406,872 +4,568  
S & P 600(CME)
Sep24 240819 1386.10 1387.10 1373.60 1387.10 +11.50 4 576 +0  
Dec24 240819 1401.80 1401.80 1401.80 1401.80 +11.00        
Total Volume and Open Interest 4 576 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep24 240819 2154.20 2178.10 2147.60 2176.60 +25.00 154,875 421,805 -827 Hover/Click
Dec24 240819 2178.10 2198.40 2168.60 2197.70 +25.30 329 2,042 +36 Hover/Click
Mar25 240819 2212.70 2212.70 2212.70 2212.70 +25.10 0 1 +0 Hover/Click
Total Volume and Open Interest 155,204 423,848 -791  
e-Micro Russell 2000(CME) Weekly Monthly
Sep24 240819 2153.10 2178.00 2147.10 2176.60 +25.00 62,867 17,725 +1,645 Hover/Click
Dec24 240819 2173.20 2198.50 2168.80 2197.70 +25.30 885 1,015 +61 Hover/Click
Mar25 240819 2212.70 2212.70 2212.70 2212.70 +25.10 1 9 +0 Hover/Click
Total Volume and Open Interest 63,753 18,759 +1,706  
Nikkei 225(CME)
Sep24 240819 37695 38145 37185 37870 +175 9,858 13,803 +333  
Dec24 240819 37925 38025 37125 37825 +180 25 56 -5  
Total Volume and Open Interest 9,883 13,859 +328  
Nikkei 225(SGX) Weekly Monthly
Sep24 240819 38090 38115 37140 37170 -885 33,487 101,717 +2,959  
Dec24 240819 37370 37530 36925 36925 -885 118 5,284 +36  
Mar25 240819 36885 36885 36885 36885 -885 0 604 +0  
Total Volume and Open Interest 33,605 111,242 +2,995  
Nikkei 225 Mini(JPX)
Sep24 240819 38040 38110 37170 37170 -920 686,492 385,899 +897  
Dec24 240819 37825 37895 36960 36960 -930 37,893 20,463 +98  
Mar25 240819 37820 37870 36940 36940 -910 975 3,839 -38  
Total Volume and Open Interest 739,149 427,344 +779  
Nikkei 225(JPX)
Sep24 240819 38050 38110 37170 37170 -920 52,181 192,748 -493  
Dec24 240819 37680 37880 36960 36960 -930 678 41,392 +178  
Mar25 240819 37850 37850 36940 36940 -910 41 6,498 +107  
Total Volume and Open Interest 52,906 273,023 -368  
Nikkei 225(CME) Yen
Sep24 240819 37645 38105 37145 37820 +170 22,752 51,442 +331  
Dec24 240819 37555 37875 36945 37610 +170 2 82 +0  
Mar25 240819 37900 37900 37900 37900 +255        
Total Volume and Open Interest 22,754 51,524 +331  
Nikkei 225(CME) e-Mini Yen
Sep24 240819 37820 37820 37820 37820 +170        
Dec24 240819 37610 37610 37610 37610 +170        
Mar25 240819 37900 37900 37900 37900 +255 0 1 +0  
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Sep24 240819 7480.0 7547.5 7464.5 7529.0 +52.0 37,503 166,338 +16,156  
Oct24 240819 7551.5 7551.5 7541.0 7541.0 +52.0 2 15 +1  
Nov24 240819 7560.5 7560.5 7560.5 7560.5          
Dec24 240819 7563.0 7577.0 7563.0 7577.0 +52.5 0 26 -1  
Mar25 240819 7632.0 7632.0 7632.0 7632.0 +52.0        
Jun25 240819 7503.5 7503.5 7503.5 7503.5 +52.0        
Total Volume and Open Interest 37,505 166,379 -61,420  
Hang Seng Index(HKFE) Weekly Monthly
Aug24 240819 17426 17718 17354 17608 +184 109,133 117,744 +3,889  
Sep24 240819 17350 17648 17300 17538 +180 2,076 32,735 +893  
Oct24 240819 17500 17625 17500 17611 +198 3 8 -1  
Total Volume and Open Interest 111,965 159,830 +5,254  
DAX(EUREX) Weekly Monthly
Sep24 240819 18395.0 18521.0 18347.0 18494.0 +95.0 37,838 56,285 -1,090  
Dec24 240819 18531.0 18666.0 18531.0 18666.0 +97.0 40 256 +12  
Mar25 240819 18838.0 18838.0 18838.0 18838.0 +99.0        
Total Volume and Open Interest 37,878 56,541 -1,078  
Mini-DAX(EUREX)
Sep24 240819 18403.0 18521.0 18346.0 18494.0 +95.0 20,538 8,810 +154  
Dec24 240819 18549.0 18667.0 18545.0 18666.0 +97.0 31 130 +17  
Mar25 240819 18838.0 18838.0 18838.0 18838.0 +99.0        
Total Volume and Open Interest 20,569 8,940 +171  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep24 240819 4863 4898 4851 4890 +31 740,092 2,352,802 -47,563  
Dec24 240819 4887 4924 4880 4918 +32 521 56,693 +217  
Mar25 240819 4948 4948 4948 4948 +32 0 6,003 +0  
Total Volume and Open Interest 740,614 2,416,374 -47,347  
Swiss Market Index(EUREX) Weekly Monthly
Sep24 240819 12195 12307 12160 12294 +99 20,005 166,835 +561  
Dec24 240819 12330 12338 12330 12332 +100 5 1,511 +2  
Mar25 240819 12313 12313 12313 12313 +100 0 8 +0  
Total Volume and Open Interest 20,010 168,354 +563  
FT-SE 100(EURONEXT) Weekly Monthly
Sep24 240819 8327.50 8401.00 8300.50 8390.00 +52.50 79,279 460,021 -3,086  
Dec24 240819 8438.00 8441.50 8430.00 8441.50 +52.50 0 454 +0  
Mar25 240819 8470.50 8470.50 8470.50 8470.50 +52.50        
Total Volume and Open Interest 79,279 460,475 -3,086  
SPI 200(SFE) Weekly Monthly
Sep24 240819 7907.0 7940.0 7877.0 7927.0 +15.0 41,779 263,461 -688  
Dec24 240819 7971.0 7985.0 7971.0 7985.0 +15.0 1 49 +1  
Mar25 240819 7973.0 7973.0 7973.0 7973.0 +15.0        
Total Volume and Open Interest 41,780 264,051 -1,698  
FTSE MIB(ISE)
Sep24 240819 33190.00 33490.00 33165.00 33384.00 +216.00 12,940 84,290 +649  
Dec24 240819 33340.00 33350.00 33271.00 33271.00 +216.00 25 199 -3  
Mar25 240819 33414.00 33414.00 33414.00 33414.00 +216.00        
Total Volume and Open Interest 12,965 84,489 +646  
KOSPI 200(KFE)
Sep24 240819 371.00 371.80 364.30 365.05 -4.20 242,343 251,712 +2,125  
Dec24 240819 372.85 373.25 365.85 366.60 -4.25 865 24,556 +139  
Mar25 240819 370.45 370.45 370.45 370.45 -1.05 9 3,035 +2  
Total Volume and Open Interest 243,217 284,719 +2,811  
GSCI(CME) Weekly Monthly
Sep24 240819 541.75 542.30 535.90 537.20 -3.80 2 505 -1  
Oct24 240819 534.80 540.45 534.80 534.80 -3.70        
Nov24 240819 532.30 532.30 532.30 532.30 -8.70        
Total Volume and Open Interest 2 505 -1  
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?