Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue August 20, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep24 240820 955.25 966.25 950.75 957.25 +1.00 15,833 48,238 -1,710 Hover/Click
Nov24 240820 975.00 985.00 970.00 976.00 unch 117,181 424,942 -1,106 Hover/Click
Jan25 240820 993.75 1002.50 988.25 994.25 -0.25 25,963 93,430 +1,931 Hover/Click
Mar25 240820 1009.00 1017.50 1003.50 1009.50 -0.25 17,473 137,778 -697 Hover/Click
May25 240820 1024.00 1032.00 1018.50 1025.00 +0.50 7,713 52,967 +554 Hover/Click
Jul25 240820 1032.75 1043.00 1030.00 1036.50 +1.00 5,333 36,455 +403 Hover/Click
Aug25 240820 1038.25 1043.00 1030.00 1036.75 +1.25 637 2,244 +93 Hover/Click
Sep25 240820 1028.00 1034.50 1022.50 1029.00 +1.50 262 2,427 +98 Hover/Click
Nov25 240820 1030.00 1038.00 1025.50 1032.00 +1.00 1,755 19,122 +574 Hover/Click
Jan26 240820 1039.00 1047.00 1037.50 1043.25 +0.75 31 466 +0 Hover/Click
Mar26 240820 1043.25 1051.00 1041.50 1046.50 +0.50 46 161 +29 Hover/Click
May26 240820 1049.50 1054.75 1049.50 1052.25 +0.50 6 143 +2 Hover/Click
Jul26 240820 1059.50 1062.75 1057.75 1059.50 +1.25 17 217 +0 Hover/Click
Aug26 240820 1052.75 1052.75 1052.75 1052.75 +2.00 6 53 +0 Hover/Click
Total Volume and Open Interest 192,261 819,057 +171  
Soybean Meal(CBOT) Weekly Monthly
Sep24 240820 312.40 317.70 309.60 312.30 +0.60 17,375 62,303 -3,091 Hover/Click
Oct24 240820 307.80 311.80 305.30 306.10 -2.00 16,922 49,438 -156 Hover/Click
Dec24 240820 310.00 313.60 307.60 308.30 -2.20 56,739 253,730 +2,774 Hover/Click
Jan25 240820 311.80 314.80 309.20 310.10 -1.70 10,419 53,522 +775 Hover/Click
Mar25 240820 315.20 318.00 312.80 313.50 -1.60 9,869 48,874 +1,477 Hover/Click
May25 240820 318.00 321.10 316.10 316.70 -1.60 4,508 25,830 +367 Hover/Click
Jul25 240820 321.90 324.60 319.60 320.20 -1.60 1,414 21,895 +147 Hover/Click
Aug25 240820 322.80 325.30 320.60 321.00 -1.80 356 5,156 +40 Hover/Click
Sep25 240820 323.30 325.50 320.90 321.50 -1.70 179 4,661 +38 Hover/Click
Oct25 240820 322.50 325.10 320.60 321.10 -1.80 65 2,801 +13 Hover/Click
Total Volume and Open Interest 118,159 535,593 +2,447  
Soybean Oil(CBOT) Weekly Monthly
Sep24 240820 40.47 40.96 39.77 40.71 +0.24 30,574 63,340 -6,333 Hover/Click
Oct24 240820 39.66 40.11 39.04 39.86 +0.20 24,685 70,393 +445 Hover/Click
Dec24 240820 39.13 39.47 38.50 39.20 +0.12 67,225 258,409 +4,732 Hover/Click
Jan25 240820 39.15 39.47 38.60 39.21 +0.07 15,258 72,090 +443 Hover/Click
Mar25 240820 39.37 39.59 38.79 39.33 +0.01 11,097 45,879 +1,859 Hover/Click
May25 240820 39.64 39.83 39.06 39.59 +0.02 5,250 28,099 +748 Hover/Click
Jul25 240820 39.78 40.01 39.28 39.78 +0.02 2,320 20,379 +145 Hover/Click
Aug25 240820 39.79 39.97 39.35 39.80 -0.01 333 3,206 +80 Hover/Click
Sep25 240820 39.82 39.93 39.36 39.78 -0.02 152 3,921 +37 Hover/Click
Oct25 240820 39.39 39.76 39.24 39.61 -0.05 54 2,376 +12 Hover/Click
Total Volume and Open Interest 157,052 575,156 +2,170  
Canola(WCE) Weekly Monthly
Nov24 240820 571.1 574.6 564.6 565.1 -8.4 28,602 220,670 +619 Hover/Click
Jan25 240820 583.5 585.4 576.0 576.4 -7.4 9,664 64,931 +1,139 Hover/Click
Mar25 240820 591.6 594.3 584.7 585.5 -6.4 1,769 21,672 -564 Hover/Click
May25 240820 597.2 600.4 590.9 592.2 -5.2 429 9,499 +143 Hover/Click
Jul25 240820 595.6 605.4 595.6 597.9 -3.8 184 4,657 +147 Hover/Click
Nov25 240820 599.1 599.1 584.3 587.2 +4.2 3 1,068 -3 Hover/Click
Total Volume and Open Interest 40,651 322,505 +1,481  
Corn(CBOT) Weekly Monthly
Sep24 240820 377.75 378.50 374.75 375.00 -3.00 151,084 303,880 -26,342 Hover/Click
Dec24 240820 400.00 401.00 397.75 398.00 -2.25 201,011 766,469 -18 Hover/Click
Mar25 240820 419.00 419.75 417.00 417.75 -1.50 67,755 219,917 +3,462 Hover/Click
May25 240820 428.75 429.50 426.75 427.75 -1.50 24,163 65,495 +3,818 Hover/Click
Jul25 240820 434.50 435.00 432.50 433.50 -1.50 13,794 88,168 -629 Hover/Click
Sep25 240820 434.75 435.25 432.75 434.00 -1.75 2,191 33,481 +261 Hover/Click
Dec25 240820 440.75 441.50 438.75 440.00 -1.25 4,091 67,428 +1,210 Hover/Click
Mar26 240820 450.50 452.00 449.75 451.00 -1.00 106 2,746 +19 Hover/Click
May26 240820 456.25 457.00 456.25 457.00 -1.00 8 485 +3 Hover/Click
Jul26 240820 460.25 461.50 459.75 460.50 -1.00 134 877 +68 Hover/Click
Total Volume and Open Interest 464,457 1,552,517 -18,101  
Wheat(CBOT) Weekly Monthly
Sep24 240820 528.00 535.50 525.75 533.00 +4.75 46,025 93,172 -6,511 Hover/Click
Dec24 240820 551.00 559.25 549.50 556.50 +4.25 55,412 203,494 +4,987 Hover/Click
Mar25 240820 571.50 578.75 569.25 576.25 +4.25 14,919 72,870 +333 Hover/Click
May25 240820 583.25 590.00 581.75 587.50 +3.25 5,846 16,923 +827 Hover/Click
Jul25 240820 588.75 595.00 587.00 592.50 +3.00 2,597 23,590 +604 Hover/Click
Sep25 240820 600.00 606.00 598.25 604.00 +2.75 322 2,749 +66 Hover/Click
Total Volume and Open Interest 125,305 416,853 +302  
Wheat(KCBT) Weekly Monthly
Sep24 240820 539.75 548.00 538.00 546.00 +5.25 20,497 46,636 -6,202 Hover/Click
Dec24 240820 555.00 563.50 553.75 561.25 +4.75 28,477 141,801 +5,314 Hover/Click
Mar25 240820 568.25 576.00 566.50 574.50 +5.50 7,271 45,393 -376 Hover/Click
May25 240820 575.50 583.00 573.75 581.75 +5.00 2,862 10,265 +420 Hover/Click
Jul25 240820 579.25 586.50 577.75 585.00 +4.25 628 9,181 -14 Hover/Click
Sep25 240820 588.75 596.50 588.75 595.25 +3.75 96 1,014 +16 Hover/Click
Dec25 240820 609.50 610.25 603.75 609.50 +3.50 7 357 +5 Hover/Click
Total Volume and Open Interest 59,838 254,695 -837  
Wheat(MGE) Weekly Monthly
Sep24 240820 585.75 595.00 582.25 590.25 +3.00 4,895 20,894 -1,994 Hover/Click
Dec24 240820 602.00 612.50 598.75 606.50 +3.00 7,416 36,278 +762 Hover/Click
Mar25 240820 619.00 630.00 616.00 624.00 +3.75 1,872 11,782 +849 Hover/Click
May25 240820 630.00 639.75 626.00 634.25 +4.00 169 4,288 +8 Hover/Click
Jul25 240820 641.00 645.25 640.75 643.50 +4.25 27 621 -2 Hover/Click
Sep25 240820 646.00 650.00 646.00 646.25 +3.25 23 447 +7 Hover/Click
Total Volume and Open Interest 14,417 74,523 -363  
Oats(CBOT) Weekly Monthly
Sep24 240820 319.25 332.25 318.50 330.50 +9.75 74 351 -20 Hover/Click
Dec24 240820 307.00 318.75 306.25 318.50 +11.25 279 4,804 +23 Hover/Click
Mar25 240820 315.00 322.75 315.00 322.75 +11.50 6 229 +1 Hover/Click
May25 240820 326.25 326.25 326.25 326.25 +11.50 1 7 +0 Hover/Click
Total Volume and Open Interest 360 5,413 +4  
Rough Rice(CBOT) Weekly Monthly
Sep24 240820 14.90 15.05 14.85 14.96 +0.07 1,047 4,535 -651 Hover/Click
Nov24 240820 14.99 15.09 14.89 14.98 +0.01 858 4,388 +617 Hover/Click
Jan25 240820 15.25 15.26 15.17 15.22 +0.02 2 195 +2 Hover/Click
Mar25 240820 15.45 15.48 15.44 15.44 +0.01 0 181 +0 Hover/Click
Total Volume and Open Interest 1,907 9,300 -32  
Live Cattle(CME) Weekly Monthly
Aug24 240820 182.850 182.900 180.500 181.035 -1.765 531 3,158 -274 Hover/Click
Oct24 240820 178.785 178.850 175.000 175.600 -3.435 20,370 118,112 -267 Hover/Click
Dec24 240820 178.100 178.285 174.450 175.100 -3.280 10,366 68,450 +374 Hover/Click
Feb25 240820 179.000 179.250 175.380 175.935 -3.395 5,487 50,512 +465 Hover/Click
Apr25 240820 180.035 180.400 176.630 177.130 -3.250 2,575 29,126 +381 Hover/Click
Jun25 240820 174.235 174.485 170.985 171.500 -2.900 996 12,129 +171 Hover/Click
Total Volume and Open Interest 40,787 288,081 +988  
Feeder Cattle(CME) Weekly Monthly
Aug24 240820 242.380 243.035 237.080 238.200 -4.180 1,182 5,083 +7 Hover/Click
Sep24 240820 239.285 239.830 232.800 234.500 -4.785 4,971 10,089 -258 Hover/Click
Oct24 240820 235.830 236.600 229.850 231.330 -4.550 4,753 21,389 +164 Hover/Click
Nov24 240820 234.300 235.035 228.400 229.850 -4.480 2,380 8,188 +139 Hover/Click
Jan25 240820 232.035 232.800 226.330 227.630 -4.405 1,630 6,073 +191 Hover/Click
Mar25 240820 232.700 233.150 227.150 228.580 -4.155 533 2,763 +63 Hover/Click
Apr25 240820 235.330 235.735 229.785 231.250 -3.950 226 920 +39 Hover/Click
Total Volume and Open Interest 15,792 55,498 +379  
Lean Hogs(CME) Weekly Monthly
Oct24 240820 76.230 76.930 76.080 76.400 -0.400 23,000 107,247 +2,219 Hover/Click
Dec24 240820 68.250 68.550 67.530 68.100 -0.650 9,627 62,726 +1,124 Hover/Click
Feb25 240820 71.850 72.050 71.000 71.580 -0.650 4,453 32,507 +534 Hover/Click
Apr25 240820 76.680 77.050 76.050 76.800 -0.350 2,091 19,229 +36 Hover/Click
May25 240820 82.200 82.200 82.000 82.150 -0.530 7 565 +0  
Jun25 240820 89.430 89.600 88.700 89.480 -0.250 1,286 6,972 -133 Hover/Click
Jul25 240820 89.880 90.650 89.800 90.500 -0.280 260 2,685 +100 Hover/Click
Aug25 240820 89.280 89.650 88.930 89.500 -0.230 80 968 +2 Hover/Click
Total Volume and Open Interest 40,812 233,547 +3,884  
Class III Milk(CME) Weekly Monthly
Aug24 240820 20.62 20.65 20.59 20.60 -0.02 91 2,974 -64 Hover/Click
Sep24 240820 22.28 22.59 22.15 22.50 +0.20 990 4,817 -96 Hover/Click
Oct24 240820 22.45 22.74 22.32 22.68 +0.23 631 3,877 +16 Hover/Click
Nov24 240820 21.55 21.83 21.51 21.74 +0.13 67 2,616 +27 Hover/Click
Dec24 240820 20.27 20.35 20.18 20.30 +0.03 20 1,788 +12 Hover/Click
Jan25 240820 19.20 19.20 19.09 19.15 -0.03 23 1,068 +6 Hover/Click
Feb25 240820 18.72 18.73 18.72 18.72 +0.02 10 924 +5 Hover/Click
Mar25 240820 18.48 18.48 18.48 18.48 unch 10 759 +8 Hover/Click
Apr25 240820 18.38 18.38 18.29 18.38 -0.02 2 492 +1 Hover/Click
May25 240820 18.39 18.39 18.39 18.39 -0.03 6 460 +6 Hover/Click
Jun25 240820 18.63 18.63 18.57 18.63 -0.04 2 392 +1 Hover/Click
Jul25 240820 18.51 18.51 18.51 18.51 unch 0 287 +0 Hover/Click
Aug25 240820 18.55 18.55 18.55 18.55 +0.01 0 260 +0 Hover/Click
Total Volume and Open Interest 1,852 21,391 -78  
Cocoa(ICE) Weekly Monthly
Sep24 240820 9114 9519 9045 9486 +313 3,597 5,497 -1,389 Hover/Click
Dec24 240820 7250 7696 7218 7640 +302 12,922 69,312 +1,122 Hover/Click
Mar25 240820 6285 6467 6251 6426 +94 3,659 33,997 -59 Hover/Click
May25 240820 6015 6149 5981 6111 +70 1,697 10,678 +120 Hover/Click
Jul25 240820 5846 5950 5809 5916 +48 1,010 8,994 +146 Hover/Click
Sep25 240820 5698 5780 5674 5742 +38 431 3,590 +76 Hover/Click
Dec25 240820 5518 5584 5497 5554 +33 245 3,367 +115 Hover/Click
Total Volume and Open Interest 23,582 135,544 +138  
Coffee "C"(ICE) Weekly Monthly
Sep24 240820 247.90 254.50 245.80 249.45 +3.55 5,273 5,541 -2,734 Hover/Click
Dec24 240820 244.35 253.30 244.15 248.50 +4.15 18,995 100,140 +2,165 Hover/Click
Mar25 240820 241.45 250.50 241.45 245.90 +4.25 6,386 51,532 +1,300 Hover/Click
May25 240820 239.50 248.10 239.35 243.65 +4.25 3,128 15,996 +730 Hover/Click
Jul25 240820 237.15 245.55 237.00 241.20 +4.20 1,054 6,241 +48 Hover/Click
Sep25 240820 235.25 242.70 235.20 238.80 +4.10 337 4,797 -5 Hover/Click
Total Volume and Open Interest 35,482 193,486 +1,534  
Orange Juice(ICE) Weekly Monthly
Sep24 240820 454.95 457.15 446.85 453.15 +2.55 1,415 2,448 -657 Hover/Click
Nov24 240820 447.45 449.85 439.50 443.10 -0.25 1,311 5,538 +613 Hover/Click
Jan25 240820 433.10 440.00 433.10 437.55 +2.60 62 772 -2 Hover/Click
Mar25 240820 430.55 430.55 430.55 430.55 +4.95 0 67 +0 Hover/Click
May25 240820 420.00 420.00 419.20 419.20 +4.55 0 1 +0 Hover/Click
Jul25 240820 409.95 409.95 409.95 409.95 +4.55       Hover/Click
Total Volume and Open Interest 2,788 8,827 -46  
Sugar #11(ICE) Weekly Monthly
Oct24 240820 18.09 18.12 17.52 17.57 -0.45 31,101 320,859 -394 Hover/Click
Mar25 240820 18.47 18.47 17.88 17.92 -0.45 16,309 215,605 +1,268 Hover/Click
May25 240820 17.88 17.88 17.33 17.37 -0.41 6,843 100,459 +751 Hover/Click
Jul25 240820 17.48 17.52 17.03 17.07 -0.34 3,294 73,107 +70 Hover/Click
Oct25 240820 17.47 17.54 17.10 17.15 -0.29 1,935 44,798 +259 Hover/Click
Mar26 240820 17.80 17.85 17.44 17.49 -0.26 558 23,905 +124 Hover/Click
May26 240820 17.36 17.40 17.04 17.09 -0.23 174 10,673 -8 Hover/Click
Jul26 240820 17.19 17.21 16.89 16.94 -0.21 153 10,679 +3 Hover/Click
Oct26 240820 17.30 17.33 17.03 17.08 -0.19 154 10,207 -28 Hover/Click
Total Volume and Open Interest 60,917 818,350 +2,229  
London Cocoa(LCE) Weekly Monthly
Sep24 240820 6378 6490 6251 6433 +61 1,633 39,136 -259 Hover/Click
Dec24 240820 5468 5567 5333 5514 +48 6,478 55,789 +606 Hover/Click
Mar25 240820 4804 4828 4723 4777 -27 4,935 55,895 +367 Hover/Click
May25 240820 4583 4583 4484 4535 -9 1,796 21,068 -122 Hover/Click
Jul25 240820 4437 4437 4339 4381 -11 964 14,670 +41 Hover/Click
Sep25 240820 4228 4264 4206 4240 -12 692 8,733 -19 Hover/Click
Dec25 240820 4081 4120 4078 4098 -10 502 12,480 +231 Hover/Click
Total Volume and Open Interest 17,015 208,228 +842  
London Sugar(LCE) Weekly Monthly
Oct24 240820 513.70 514.20 501.40 502.50 -11.20 4,629 41,427 -815 Hover/Click
Dec24 240820 507.10 507.10 494.40 495.30 -11.30 3,212 28,254 +187 Hover/Click
Mar25 240820 502.00 502.10 491.30 491.90 -10.00 1,986 23,086 +465 Hover/Click
May25 240820 498.60 498.90 490.00 490.50 -9.10 875 7,216 +41 Hover/Click
Aug25 240820 494.40 494.60 488.10 488.50 -6.60 463 3,903 +15 Hover/Click
Total Volume and Open Interest 11,910 109,744 +156  
Cotton(ICE) Weekly Monthly
Oct24 240820 68.55 69.19 68.42 68.80 +0.82 23 351 +3 Hover/Click
Dec24 240820 68.68 69.63 68.57 69.34 +0.66 23,539 151,785 -2,107 Hover/Click
Mar25 240820 70.43 70.94 69.97 70.68 +0.62 6,539 41,263 -84 Hover/Click
May25 240820 71.50 72.00 71.14 71.76 +0.55 2,984 16,425 +455 Hover/Click
Jul25 240820 72.10 72.64 71.96 72.40 +0.44 1,717 9,101 +422 Hover/Click
Oct25 240820 71.66 71.66 71.66 71.66 +0.37 0 117 +0 Hover/Click
Total Volume and Open Interest 35,762 232,280 -996  
Crude Oil(NYM) Weekly Monthly
Sep24 240820 74.34 75.03 73.29 74.04 -0.33 118,172 20,730 -44,585 Hover/Click
Oct24 240820 73.73 74.38 72.54 73.17 -0.49 422,098 351,996 -2,760 Hover/Click
Nov24 240820 73.11 73.60 71.95 72.45 -0.53 130,423 186,641 +942 Hover/Click
Dec24 240820 72.61 73.01 71.51 71.90 -0.58 119,148 252,228 -1,741 Hover/Click
Jan25 240820 72.20 72.54 71.14 71.46 -0.61 37,785 112,847 +3,541 Hover/Click
Feb25 240820 71.83 72.16 70.83 71.09 -0.63 17,644 49,787 +3,160 Hover/Click
Mar25 240820 71.48 71.80 70.53 70.77 -0.64 33,833 75,958 +2,102 Hover/Click
Apr25 240820 71.13 71.47 70.25 70.47 -0.65 14,905 38,240 -2,864 Hover/Click
May25 240820 70.40 71.15 70.14 70.18 -0.65 10,851 30,740 +148 Hover/Click
Jun25 240820 70.64 70.86 69.70 69.90 -0.64 31,619 128,422 +1,844 Hover/Click
Jul25 240820 69.88 70.46 69.54 69.60 -0.63 2,056 36,099 +1,007 Hover/Click
Aug25 240820 69.59 69.76 69.33 69.33 -0.64 2,005 24,724 +799 Hover/Click
Sep25 240820 69.60 69.97 68.96 69.08 -0.64 2,762 37,489 +124 Hover/Click
Oct25 240820 69.48 69.48 68.51 68.82 -0.65 145 17,598 -13 Hover/Click
Nov25 240820 68.69 68.69 68.60 68.60 -0.63 130 18,827 +10 Hover/Click
Dec25 240820 69.15 69.25 68.31 68.39 -0.64 29,067 130,893 +547 Hover/Click
Total Volume and Open Interest 1,002,702 1,739,798 -39,138  
e-miNY Crude Oil(NYM)
Oct24 240820 73.700 74.375 72.525 73.175 -0.475 9,691 831 -30  
Nov24 240820 73.125 73.575 71.975 72.450 -0.550 611 244 +97  
Dec24 240820 72.500 73.000 71.550 71.900 -0.575 42 280 +7  
Jan25 240820 71.575 72.500 71.175 71.450 -0.625 0 16 +0  
Feb25 240820 71.000 71.950 70.850 71.100 -0.625 3 7 +1  
Mar25 240820 70.775 70.775 70.775 70.775 -0.625 12 16 +12  
Apr25 240820 70.475 70.475 70.475 70.475 -0.650 0 2 +0  
May25 240820 70.175 70.175 70.175 70.175 -0.650 2 32 +0  
Jun25 240820 70.700 70.700 69.750 69.900 -0.650 10 3 +0  
Jul25 240820 69.600 69.600 69.600 69.600 -0.650 0 21 +0  
Total Volume and Open Interest 10,402 1,549 -1,425  
NY Harbor ULSD(NYM) Weekly Monthly
Sep24 240820 226.71 228.69 223.18 226.32 -0.03 43,550 66,955 -7,630 Hover/Click
Oct24 240820 228.55 230.52 225.00 227.97 -0.31 63,101 92,806 +5,369 Hover/Click
Nov24 240820 229.90 231.79 226.50 229.17 -0.56 29,781 45,401 -1,118 Hover/Click
Dec24 240820 230.90 232.69 227.72 230.05 -0.73 29,927 60,018 +2,980 Hover/Click
Jan25 240820 231.54 233.46 228.77 230.87 -0.84 11,185 32,416 +548 Hover/Click
Feb25 240820 231.52 233.27 228.79 230.75 -0.94 6,244 17,819 +273 Hover/Click
Mar25 240820 230.75 232.07 227.81 229.55 -1.06 8,702 28,063 +1,240 Hover/Click
Apr25 240820 228.60 230.61 226.45 228.05 -1.16 3,654 10,464 -262 Hover/Click
May25 240820 225.88 229.55 225.88 227.08 -1.18 2,573 5,394 +250 Hover/Click
Jun25 240820 227.08 228.94 225.17 226.45 -1.20 7,141 28,276 -135 Hover/Click
Jul25 240820 226.76 229.36 225.76 226.93 -1.23 1,036 2,886 +76 Hover/Click
Aug25 240820 228.00 229.91 226.77 227.55 -1.26 1,066 1,896 +44 Hover/Click
Sep25 240820 228.00 229.98 228.00 228.26 -1.30 1,149 2,964 +250 Hover/Click
Oct25 240820 228.00 229.09 228.00 228.85 -1.34 683 899 +27 Hover/Click
Total Volume and Open Interest 211,889 412,621 +2,200  
RBOB Gasoline(NYM) Weekly Monthly
Sep24 240820 227.60 228.21 223.28 225.63 -0.75 51,595 58,217 -12,269 Hover/Click
Oct24 240820 210.44 211.09 206.45 208.35 -1.08 79,428 120,312 +928 Hover/Click
Nov24 240820 209.21 209.21 202.61 204.27 -1.20 30,039 67,170 +3,019 Hover/Click
Dec24 240820 203.00 204.01 199.87 201.19 -1.49 20,605 47,159 -50 Hover/Click
Jan25 240820 201.86 202.92 198.91 199.90 -1.78 6,863 24,699 -222 Hover/Click
Feb25 240820 201.58 203.32 199.37 200.26 -1.88 2,070 7,363 -412 Hover/Click
Mar25 240820 203.50 204.89 201.59 201.80 -1.96 3,761 14,280 -91 Hover/Click
Apr25 240820 222.21 223.53 220.27 220.39 -2.00 1,339 8,368 -123 Hover/Click
May25 240820 220.90 223.40 219.87 220.34 -1.91 453 2,900 -55 Hover/Click
Jun25 240820 219.66 222.20 218.69 219.14 -1.80 1,032 7,447 -8 Hover/Click
Total Volume and Open Interest 197,682 364,406 -9,155  
e-miNY RBOB Gasoline(NYM)
Sep24 240820 225.63 225.63 225.63 225.63 -0.75 2 6 +1  
Oct24 240820 208.35 208.35 208.35 208.35 -1.08        
Nov24 240820 204.27 204.27 204.27 204.27 -1.20        
Dec24 240820 201.19 201.19 201.19 201.19 -1.49        
Total Volume and Open Interest 2 6 +1  
Natural Gas(NYM) Weekly Monthly
Sep24 240820 2.246 2.278 2.173 2.198 -0.037 179,074 105,253 -20,282 Hover/Click
Oct24 240820 2.367 2.401 2.301 2.330 -0.027 133,821 250,892 +5,460 Hover/Click
Nov24 240820 2.729 2.756 2.672 2.703 -0.019 58,019 205,374 +2,977 Hover/Click
Dec24 240820 3.237 3.260 3.186 3.217 -0.017 29,688 111,381 +1,994 Hover/Click
Jan25 240820 3.510 3.539 3.468 3.502 -0.010 33,483 159,221 -18 Hover/Click
Feb25 240820 3.370 3.388 3.322 3.355 -0.008 9,329 58,121 -40 Hover/Click
Mar25 240820 3.029 3.047 2.992 3.027 +0.003 14,050 125,951 +363 Hover/Click
Apr25 240820 2.879 2.894 2.844 2.887 +0.010 16,803 76,542 +796 Hover/Click
May25 240820 2.916 2.941 2.885 2.932 +0.015 9,139 51,138 +141 Hover/Click
Jun25 240820 3.063 3.091 3.030 3.082 +0.024 3,347 28,054 -115 Hover/Click
Jul25 240820 3.220 3.256 3.190 3.247 +0.030 3,583 20,383 -336 Hover/Click
Aug25 240820 3.252 3.291 3.226 3.283 +0.031 3,118 17,510 +68 Hover/Click
Sep25 240820 3.224 3.261 3.195 3.254 +0.031 3,210 16,839 +248 Hover/Click
Oct25 240820 3.288 3.324 3.258 3.318 +0.032 10,974 47,074 +2,252 Hover/Click
Nov25 240820 3.552 3.593 3.527 3.589 +0.037 3,004 15,066 -172 Hover/Click
Dec25 240820 3.951 3.992 3.928 3.989 +0.039 1,683 18,402 +215 Hover/Click
Total Volume and Open Interest 520,143 1,533,935 -5,813  
Brent Crude Oil(ICE) Weekly Monthly
Oct24 240820 77.66 78.35 76.55 77.20 -0.46 366,537 358,164 -13,256 Hover/Click
Nov24 240820 77.12 77.74 76.10 76.58 -0.52 289,443 460,682 +16,274 Hover/Click
Dec24 240820 76.71 77.27 75.73 76.11 -0.57 229,621 355,567 +6,079 Hover/Click
Jan25 240820 76.35 76.88 75.40 75.72 -0.60 66,692 136,352 -17 Hover/Click
Feb25 240820 76.02 76.52 75.12 75.39 -0.62 32,114 80,656 +4,933 Hover/Click
Mar25 240820 75.76 76.22 74.88 75.12 -0.63 32,321 100,818 +868 Hover/Click
Apr25 240820 75.32 75.94 74.66 74.87 -0.63 7,795 51,613 +652 Hover/Click
May25 240820 75.26 75.65 74.44 74.63 -0.63 8,054 56,798 +271 Hover/Click
Jun25 240820 75.04 75.43 74.22 74.40 -0.63 39,613 151,867 +2,611 Hover/Click
Jul25 240820 74.82 75.14 74.01 74.17 -0.64 4,659 34,238 -672 Hover/Click
Aug25 240820 74.61 74.90 73.82 73.95 -0.64 2,467 33,382 +621 Hover/Click
Sep25 240820 74.36 74.65 73.61 73.71 -0.64 6,369 45,000 +851 Hover/Click
Oct25 240820 73.49 73.49 73.49 73.49 -0.63 1,267 24,213 +470 Hover/Click
Nov25 240820 73.27 73.27 73.27 73.27 -0.63 1,081 20,631 +92 Hover/Click
Total Volume and Open Interest 1,140,319 2,340,890 +21,316  
Gas Oil(ICE) Weekly Monthly
Sep24 240820 697.25 704.75 687.25 692.00 -17.50 88,523 184,233 -10,969 Hover/Click
Oct24 240820 700.75 707.75 691.00 695.50 -17.50 109,322 160,107 -547 Hover/Click
Nov24 240820 699.75 706.50 690.50 694.50 -17.50 51,175 93,428 -417 Hover/Click
Dec24 240820 697.75 703.75 688.25 692.25 -17.25 77,198 133,855 -6,111 Hover/Click
Jan25 240820 696.25 703.75 689.00 692.50 -17.25 17,563 52,069 -1,622 Hover/Click
Feb25 240820 696.50 703.50 689.50 692.75 -17.00 11,019 32,497 +832 Hover/Click
Mar25 240820 696.00 702.50 689.00 692.00 -16.75 17,237 54,140 +654 Hover/Click
Apr25 240820 694.75 701.00 688.25 690.75 -16.25 3,834 17,169 +245 Hover/Click
May25 240820 693.50 700.00 687.75 690.00 -15.75 2,695 14,551 +360 Hover/Click
Jun25 240820 694.25 698.75 687.25 689.00 -15.25 19,466 54,110 +1,849 Hover/Click
Total Volume and Open Interest 409,966 897,608 -13,526  
WTI Crude Oil(ICE) Weekly Monthly
Oct24 240820 73.65 74.37 72.56 73.17 -0.49 77,085 73,650 -2,373 Hover/Click
Nov24 240820 73.00 73.60 71.98 72.45 -0.54 81,372 57,925 -729 Hover/Click
Dec24 240820 72.00 73.00 71.77 71.90 -0.58 76,261 109,895 -10 Hover/Click
Jan25 240820 71.63 72.46 71.39 71.46 -0.61 42,612 33,449 -105 Hover/Click
Feb25 240820 71.28 71.90 70.90 71.09 -0.63 23,983 22,169 +2,332 Hover/Click
Mar25 240820 70.75 71.54 70.75 70.77 -0.64 23,076 27,434 +624 Hover/Click
Apr25 240820 70.69 71.25 70.46 70.47 -0.65 3,545 14,003 -16 Hover/Click
May25 240820 70.74 70.91 70.18 70.18 -0.65 819 12,230 -9 Hover/Click
Jun25 240820 69.91 70.66 69.88 69.90 -0.64 8,614 41,896 +538 Hover/Click
Jul25 240820 69.60 69.60 69.60 69.60 -0.64 60 11,518 +22 Hover/Click
Aug25 240820 69.33 69.33 69.33 69.33 -0.64 55 11,400 +28 Hover/Click
Sep25 240820 69.08 69.08 69.08 69.08 -0.64 299 17,437 +5 Hover/Click
Oct25 240820 68.82 68.82 68.82 68.82 -0.65 20 11,674 +20 Hover/Click
Nov25 240820 68.60 68.60 68.60 68.60 -0.64 39 12,053 +0 Hover/Click
Dec25 240820 68.47 69.00 68.39 68.39 -0.64 3,798 64,458 +49 Hover/Click
Jan26 240820 68.13 68.13 68.13 68.13 -0.64 0 2,798 +0 Hover/Click
Total Volume and Open Interest 343,288 604,988 -22,552  
US Dollar Index(ICE) Weekly Monthly
Sep24 240820 101.715 101.860 101.225 101.300 -0.430 12,226 47,057 +1,688 Hover/Click
Dec24 240820 101.375 101.495 100.865 100.950 -0.420 266 796 +123 Hover/Click
Mar25 240820 100.600 100.600 100.600 100.600 -0.420 1 0 -1 Hover/Click
Total Volume and Open Interest 12,493 47,853 +1,810  
Australian Dollar(CME) Weekly Monthly
Sep24 240820 67.38 67.55 67.19 67.52 +0.16 92,391 182,143 +1,275 Hover/Click
Dec24 240820 67.50 67.65 67.31 67.63 +0.16 439 1,878 +100 Hover/Click
Mar25 240820 67.52 67.66 67.37 67.66 +0.15 11 201 +0 Hover/Click
Total Volume and Open Interest 92,859 184,611 +1,088  
British Pound(CME) Weekly Monthly
Sep24 240820 129.97 130.57 129.78 130.35 +0.39 100,310 205,265 +7,582 Hover/Click
Dec24 240820 129.93 130.62 129.86 130.40 +0.38 936 15,060 +307 Hover/Click
Mar25 240820 130.50 130.56 129.84 130.36 +0.38 4 219 +1 Hover/Click
Total Volume and Open Interest 101,351 221,089 +6,848  
Canadian Dollar(CME) Weekly Monthly
Sep24 240820 73.41 73.65 73.37 73.47 +0.06 89,622 313,645 -2,335 Hover/Click
Dec24 240820 73.61 73.80 73.56 73.66 +0.06 1,438 5,961 +350 Hover/Click
Mar25 240820 73.88 73.91 73.73 73.82 +0.07 2 1,313 -2 Hover/Click
Jun25 240820 74.00 74.02 73.84 73.94 +0.07 6 418 +6 Hover/Click
Total Volume and Open Interest 91,175 321,748 -1,969  
Japanese Yen(CME) Weekly Monthly
Sep24 240820 68.50 69.15 68.14 69.06 +0.59 163,342 311,331 -2,864 Hover/Click
Dec24 240820 69.33 70.02 68.99 69.93 +0.60 2,763 2,767 +253 Hover/Click
Mar25 240820 69.93 70.81 69.83 70.72 +0.61 60 116 +6 Hover/Click
Total Volume and Open Interest 166,252 314,537 -3,198  
Swiss Franc(CME) Weekly Monthly
Sep24 240820 116.32 117.49 116.24 117.26 +0.94 26,620 64,330 +379 Hover/Click
Dec24 240820 117.48 118.71 117.48 118.50 +0.95 508 1,089 +161 Hover/Click
Mar25 240820 118.80 119.85 118.80 119.66 +0.96 2 65 +0 Hover/Click
Total Volume and Open Interest 27,135 65,577 +540  
EuroFX(CME) Weekly Monthly
Sep24 240820 111.00 111.45 110.86 111.35 +0.38 179,877 663,290 +4,423 Hover/Click
Dec24 240820 111.47 111.90 111.32 111.80 +0.38 2,176 10,874 +4 Hover/Click
Mar25 240820 112.16 112.30 111.78 112.23 +0.38 40 4,757 +13 Hover/Click
Total Volume and Open Interest 182,443 686,881 +4,018  
Mexican Peso(CME) Weekly Monthly
Sep24 240820 533.25 533.75 523.25 524.25 -8.63 56,266 173,811 -3,233 Hover/Click
Dec24 240820 525.13 526.25 516.13 517.00 -8.50 156 1,720 +24 Hover/Click
Total Volume and Open Interest 56,424 175,552 -3,225  
Brazilian Real(CME) Weekly Monthly
Sep24 240820 184.80 184.95 181.80 182.15 -2.65 21,105 79,522 -166 Hover/Click
Oct24 240820 184.05 184.35 181.35 181.60 -2.60 106 1,643 +49  
Nov24 240820 181.00 181.00 181.00 181.00 -2.55        
Dec24 240820 180.40 180.40 180.40 180.40 -2.55       Hover/Click
Total Volume and Open Interest 21,211 81,167 -117  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep24 240820 124~030 125~010 123~270 124~280 +0~220 313,746 1,669,501 -4,404 Hover/Click
Dec24 240820 124~100 125~080 124~020 125~020 +0~220 24,061 82,013 +14,557 Hover/Click
Mar25 240820 125~040 125~090 125~040 125~040 +0~220 37 46 +7 Hover/Click
Total Volume and Open Interest 337,844 1,751,560 +10,160  
10-Year T-Notes(CBOT) Weekly Monthly
Sep24 240820 113~070 113~205 113~035 113~180 +0~110 1,352,232 4,981,492 +2,535 Hover/Click
Dec24 240820 113~255 114~075 113~215 114~045 +0~115 99,819 203,125 +49,632 Hover/Click
Mar25 240820 114~125 114~125 114~125 114~125 +0~115       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep24 240820 108~254 109~024 108~232 109~010 +0~076 939,627 6,593,651 -63,594 Hover/Click
Dec24 240820 109~104 109~206 109~092 109~190 +0~080 118,814 213,439 +73,838 Hover/Click
Mar25 240820 109~314 109~314 109~314 109~314 +0~080       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep24 240820 103~042 103~085 103~035 103~077 +0~036 438,095 4,333,582 -16,489 Hover/Click
Dec24 240820 103~204 103~252 103~197 103~245 +0~042 43,413 111,326 +24,921 Hover/Click
Mar25 240820 104~093 104~093 104~093 104~093 +0~042 0 1 +0 Hover/Click
Total Volume and Open Interest 481,508 4,444,909 +8,432  
3-Mth SOFR(CME) Weekly Monthly
Sep24 240820 95.185 95.190 95.180 95.190 +0.005 37,004 255,329 -6,992  
Dec24 240820 95.505 95.525 95.500 95.520 +0.015 55,808 290,323 +995  
Mar25 240820 95.815 95.840 95.805 95.835 +0.020 31,617 221,051 -1,423  
Jun25 240820 96.045 96.075 96.035 96.070 +0.030 35,424 210,195 +28  
Sep25 240820 96.210 96.240 96.195 96.230 +0.030 38,266 183,211 -254  
Dec25 240820 96.325 96.355 96.315 96.345 +0.025 46,567 264,559 +9,006  
Mar26 240820 96.400 96.430 96.390 96.420 +0.030 23,141 120,565 +2,154  
Jun26 240820 96.455 96.480 96.440 96.470 +0.025 21,156 92,672 +2,670  
Sep26 240820 96.485 96.510 96.480 96.505 +0.025 12,568 52,352 +490  
Dec26 240820 96.525 96.545 96.510 96.535 +0.020 14,245 80,362 -68  
Mar27 240820 96.550 96.565 96.535 96.555 +0.015 5,873 67,163 +788  
Jun27 240820 96.570 96.585 96.555 96.575 +0.015 5,611 58,906 +332  
Sep27 240820 96.585 96.595 96.565 96.590 +0.020 2,503 47,459 +3  
Dec27 240820 96.590 96.600 96.570 96.595 +0.020 5,819 38,819 +77  
Mar28 240820 96.590 96.600 96.575 96.600 +0.020 3,596 16,006 +464  
Jun28 240820 96.590 96.595 96.570 96.595 +0.020 2,737 14,858 +158  
Sep28 240820 96.580 96.590 96.560 96.585 +0.020 2,634 5,698 +15  
Dec28 240820 96.565 96.575 96.545 96.575 +0.025 1,079 4,711 +193  
Total Volume and Open Interest 347,028 2,283,412 +8,862  
Ultra T-Bond(CBOT)
Sep24 240820 132~17 134~00 132~07 133~22 +0~30 282,898 1,606,435 -24,566  
Dec24 240820 133~19 135~03 133~09 134~26 +1~01 80,296 92,688 +24,173  
Mar25 240820 136~00 136~00 136~00 136~00 +1~01        
Total Volume and Open Interest 363,194 1,699,123 -393  
Ultra 10-Yr T-Note(CBOT)
Sep24 240820 117~185 118~055 117~140 118~020 +0~145 359,765 2,147,887 -12,285  
Dec24 240820 117~275 118~160 117~240 118~125 +0~150 28,324 58,160 +21,304  
Mar25 240820 118~235 118~235 118~235 118~235 +0~150        
Total Volume and Open Interest 388,089 2,206,047 +9,019  
30 Day Federal Funds(CBOT)
Aug24 240820 94.673 94.673 94.670 94.673 +0.003 16,194 493,293 +2,493  
Sep24 240820 94.800 94.810 94.795 94.805 +0.005 14,590 162,899 +5,544  
Oct24 240820 94.980 95.005 94.975 94.995 +0.015 62,949 439,494 -555  
Nov24 240820 95.205 95.250 95.205 95.240 +0.030 18,099 203,254 +601  
Dec24 240820 95.415 95.465 95.410 95.455 +0.040 11,215 109,732 +2,102  
Jan25 240820 95.620 95.680 95.620 95.665 +0.045 20,934 129,867 +2,806  
Total Volume and Open Interest 169,224 1,741,669 +13,431  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep24 240820 144.78 144.86 144.65 144.79 -0.03 2,065 12,129 -509 Hover/Click
Dec24 240820 144.20 144.20 144.20 144.20 -0.03 0 16 +0 Hover/Click
Mar25 240820 143.96 143.96 143.96 143.96 -0.03       Hover/Click
Total Volume and Open Interest 2,065 12,145 -509  
Euro-Buxl(EUREX)
Sep24 240820 135.96 137.20 135.82 137.14 +1.18 53,894 194,103 -1,293  
Dec24 240820 137.28 137.28 137.28 137.28 +1.18 12 58 +7  
Mar25 240820 137.26 137.26 137.26 137.26 +0.86        
Total Volume and Open Interest 53,906 194,161 -1,286  
Euro-Bund(EUREX) Weekly Monthly
Sep24 240820 134.19 134.68 134.09 134.63 +0.48 505,866 1,214,847 -17,399 Hover/Click
Dec24 240820 133.68 134.16 133.65 134.13 +0.48 610 15,097 -10 Hover/Click
Mar25 240820 135.79 135.79 135.79 135.79 +0.42 0 2 +0 Hover/Click
Total Volume and Open Interest 506,476 1,229,946 -17,409  
Euro-Bobl(EUREX) Weekly Monthly
Sep24 240820 117.70 117.92 117.65 117.90 +0.22 368,456 1,261,647 -15,368 Hover/Click
Dec24 240820 119.13 119.22 119.13 119.22 +0.25 673 1,553 +672 Hover/Click
Mar25 240820 118.64 118.64 118.64 118.64 +0.18       Hover/Click
Total Volume and Open Interest 369,129 1,263,200 -14,696  
Euro-Schatz(EUREX)
Sep24 240820 106.16 106.25 106.15 106.24 +0.07 326,908 2,127,917 +18,536  
Dec24 240820 106.63 106.66 106.58 106.66 +0.08 2,736 6,237 +2,377  
Mar25 240820 108.06 108.06 108.06 108.06 +0.08        
Total Volume and Open Interest 329,644 2,134,154 +20,913  
3-Mth Euribor(EUREX)
Sep24 240820 96.565 96.575 96.565 96.575 +0.005 1,332 9,612 -74  
Dec24 240820 96.970 97.000 96.970 97.000 +0.025 961 11,712 -31  
Mar25 240820 97.335 97.380 97.330 97.380 +0.040 9,676 16,045 +237  
Total Volume and Open Interest 39,236 108,248 +95  
Long Gilt(LIFFE) Weekly Monthly
Sep24 240820 99~26 99~32 99~20 99~30 +0~08 194,847 846,285 +15,528 Hover/Click
Dec24 240820 99~08 99~18 99~05 99~16 +0~11 1,258 4,304 +936 Hover/Click
Total Volume and Open Interest 196,105 850,589 +16,464  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep24 240820 96.565 96.575 96.560 96.570 +0.005 81,685 467,515 -1,358  
Dec24 240820 96.970 97.005 96.960 97.000 +0.030 79,028 526,517 +2,759  
Mar25 240820 97.330 97.390 97.325 97.380 +0.040 57,501 452,872 -955  
Total Volume and Open Interest 634,533 3,908,935 -74,352  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep24 240820 95.67 95.68 95.66 95.67 -0.01 20,374 279,674 +700  
Dec24 240820 95.86 95.87 95.84 95.85 -0.02 24,329 267,674 +137  
Mar25 240820 96.16 96.16 96.12 96.13 -0.04 13,101 173,958 -619  
Jun25 240820 96.36 96.37 96.32 96.33 -0.04 12,483 135,249 +893  
Sep25 240820 96.47 96.49 96.44 96.45 -0.03 9,698 138,710 -378  
Dec25 240820 96.56 96.57 96.53 96.53 -0.04 7,589 116,940 -137  
Mar26 240820 96.62 96.63 96.59 96.60 -0.03 4,483 87,426 -355  
Jun26 240820 96.66 96.68 96.63 96.64 -0.03 3,878 56,348 +966  
Sep26 240820 96.67 96.67 96.65 96.65 -0.03 12 4,472 -23  
Dec26 240820 96.64 96.65 96.64 96.65 -0.03 12 2,114 +12  
Total Volume and Open Interest 95,959 1,264,008 +1,196  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240820 96.08 96.10 96.04 96.05 -0.03 154,523 1,070,195 -6,340  
Dec24 240820 96.05 96.05 96.05 96.05 -0.03        
Total Volume and Open Interest 154,523 1,070,195 -6,340  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240820 96.46 96.47 96.42 96.43 -0.04 158,480 893,007 -11,415  
Dec24 240820 96.45 96.45 96.45 96.45 -0.02        
Total Volume and Open Interest 158,480 893,007 -11,415  
Gold(CMX) Weekly Monthly
Aug24 240820 2503.5 2527.3 2500.7 2511.3 +9.5 88 341 -3,244 Hover/Click
Oct24 240820 2519.1 2546.8 2511.7 2527.4 +9.3 8,048 53,477 +314 Hover/Click
Dec24 240820 2542.4 2570.4 2535.1 2550.6 +9.3 155,994 420,392 +3,135 Hover/Click
Feb25 240820 2567.8 2592.5 2559.6 2573.0 +9.0 1,530 21,385 +420 Hover/Click
Apr25 240820 2580.6 2610.0 2578.2 2591.2 +8.4 438 14,902 +177 Hover/Click
Jun25 240820 2604.6 2629.9 2599.1 2610.1 +8.2 320 7,087 +109 Hover/Click
Aug25 240820 2627.6 2627.6 2627.1 2627.1 +8.4 6 750 -3 Hover/Click
Oct25 240820 2643.7 2643.7 2643.7 2643.7 +8.8 0 39 +0 Hover/Click
Dec25 240820 2660.0 2675.5 2651.2 2659.1 +8.8 27 2,870 +20 Hover/Click
Feb26 240820 2697.4 2697.4 2676.6 2676.6 +9.6 0 10 +0 Hover/Click
Apr26 240820 2692.3 2692.3 2692.3 2692.3 +10.2 0 21 +0 Hover/Click
Jun26 240820 2707.5 2707.5 2707.5 2707.5 +11.1 0 68 +0 Hover/Click
Total Volume and Open Interest 167,230 526,963 +1,006  
Silver(CMX) Weekly Monthly
Sep24 240820 2949.0 3003.5 2925.5 2951.9 +21.5 65,595 56,588 -3,325 Hover/Click
Dec24 240820 2990.5 3046.5 2968.0 2995.3 +22.1 14,900 81,430 +3,633 Hover/Click
Mar25 240820 3017.0 3078.0 3017.0 3035.2 +23.0 381 7,917 -14 Hover/Click
May25 240820 3074.5 3102.0 3054.0 3059.6 +23.0 103 1,170 -16 Hover/Click
Jul25 240820 3090.0 3111.0 3078.5 3083.6 +23.0 54 226 +24 Hover/Click
Sep25 240820 3105.0 3130.0 3090.0 3107.2 +23.0 11 234 +2 Hover/Click
Dec25 240820 3149.2 3149.2 3149.2 3149.2 +23.0 2 239 +1 Hover/Click
Total Volume and Open Interest 81,288 148,658 +422  
Platinum(NYMEX) Weekly Monthly
Oct24 240820 965.8 972.0 953.8 955.6 -7.3 17,252 70,810 +376 Hover/Click
Jan25 240820 976.1 981.9 964.4 966.0 -7.0 846 9,569 +222 Hover/Click
Apr25 240820 982.9 990.4 975.0 975.3 -6.7 65 852 -4 Hover/Click
Jul25 240820 992.0 1000.9 983.5 984.9 -6.5 96 241 +19 Hover/Click
Total Volume and Open Interest 18,281 81,647 +607  
Palladium(NYMEX) Weekly Monthly
Sep24 240820 920.00 936.00 908.00 915.00 -4.80 5,639 19,060 -907 Hover/Click
Dec24 240820 925.00 941.00 914.00 919.90 -5.90 2,772 9,628 +820 Hover/Click
Mar25 240820 925.20 925.20 925.20 925.20 -5.80 10 67 +2 Hover/Click
Total Volume and Open Interest 8,421 28,774 -85  
Copper(CMX) Weekly Monthly
Sep24 240820 419.65 420.70 413.85 415.85 -2.20 41,419 65,812 -1,391 Hover/Click
Dec24 240820 423.75 424.30 418.20 420.10 -1.90 25,093 100,217 +3,275 Hover/Click
Mar25 240820 426.75 427.60 421.90 423.80 -1.85 3,334 33,059 +800 Hover/Click
May25 240820 427.05 429.60 424.35 426.15 -1.80 890 11,665 +139 Hover/Click
Jul25 240820 429.10 430.30 426.65 427.85 -1.85 138 4,253 +27 Hover/Click
Total Volume and Open Interest 71,949 230,163 +2,895  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep24 240820 40993 41085 40875 40949 -71 92,057 86,987 +273 Hover/Click
Dec24 240820 41400 41467 41263 41334 -73 272 1,038 -58 Hover/Click
Mar25 240820 41810 41810 41810 41810 -60 0 6 +0 Hover/Click
Jun25 240820 42180 42180 42180 42180 -71 0 3 +0 Hover/Click
Total Volume and Open Interest 92,329 88,034 +215  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep24 240820 41000 41088 40876 40949 -71 62,117 25,834 -3 Hover/Click
Dec24 240820 41399 41464 41260 41334 -73 462 1,297 +68 Hover/Click
Mar25 240820 41810 41810 41810 41810 -60 0 4 +0 Hover/Click
Jun25 240820 42180 42180 42180 42180 -71 1 5 +0 Hover/Click
Total Volume and Open Interest 62,580 27,140 +65  
S & P 500 E-Mini(CME) Weekly Monthly
Sep24 240820 5629.50 5643.75 5607.75 5619.75 -10.25 1,010,612 2,020,493 +2,648 Hover/Click
Dec24 240820 5690.00 5704.00 5668.00 5679.75 -10.75 4,361 41,950 +2,512 Hover/Click
Mar25 240820 5744.50 5757.00 5721.50 5734.00 -10.25 83 4,061 +18 Hover/Click
Jun25 240820 5779.25 5779.25 5779.25 5779.25 -14.25 0 142 +0 Hover/Click
Total Volume and Open Interest 1,015,056 2,067,575 +5,178  
e-Micro S&P 500(CME) Weekly Monthly
Sep24 240820 5628.00 5643.50 5607.50 5619.75 -10.25 759,951 149,717 +7,232 Hover/Click
Dec24 240820 5694.25 5703.75 5668.00 5679.75 -10.75 1,940 4,615 +141 Hover/Click
Mar25 240820 5747.75 5757.00 5723.25 5734.00 -10.25 59 229 +7 Hover/Click
Jun25 240820 5809.25 5809.25 5779.25 5779.25 -14.25 10 28 +9 Hover/Click
Total Volume and Open Interest 761,960 154,595 +7,389  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep24 240820 19857.75 19931.00 19743.00 19809.50 -48.25 429,305 237,060 +7,371 Hover/Click
Dec24 240820 20107.00 20168.00 19980.00 20046.50 -48.00 920 6,826 +125 Hover/Click
Mar25 240820 20315.00 20360.00 20201.25 20241.00 -48.00 4 101 +2 Hover/Click
Total Volume and Open Interest 430,229 243,997 +7,498  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep24 240820 19854.00 19930.75 19743.00 19809.50 -48.25 1,104,455 81,477 +1,619 Hover/Click
Dec24 240820 20109.00 20168.00 19979.25 20046.50 -48.00 6,362 5,571 -52 Hover/Click
Mar25 240820 20299.50 20362.00 20166.50 20241.00 -48.00 66 286 +2 Hover/Click
Total Volume and Open Interest 1,110,887 87,364 +1,567  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep24 240820 3051.30 3062.50 3016.90 3023.20 -26.70 5,961 33,563 +239 Hover/Click
Dec24 240820 3076.80 3086.20 3048.60 3051.80 -26.50 0 8 +0 Hover/Click
Mar25 240820 3064.30 3064.30 3064.30 3064.30 -27.20       Hover/Click
Total Volume and Open Interest 5,961 33,571 +239  
Volatility Index(CBOE)
Aug24 240820 14.85 16.00 14.75 15.88 +1.10 56,107 53,311 -9,414  
Sep24 240820 15.45 16.15 15.35 16.04 +0.67 91,334 185,431 +12,058  
Oct24 240820 17.97 18.60 17.91 18.26 +0.35 26,354 71,473 +2,742  
Nov24 240820 17.50 17.96 17.40 17.85 +0.40 12,407 47,455 +1,410  
Total Volume and Open Interest 199,208 416,875 +10,003  
S & P 600(CME)
Sep24 240820 1388.40 1391.50 1369.50 1370.70 -16.40 2 576 +0  
Dec24 240820 1385.40 1385.40 1385.40 1385.40 -16.40        
Total Volume and Open Interest 2 576 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep24 240820 2177.30 2187.10 2144.60 2151.70 -24.90 105,933 420,585 -1,220 Hover/Click
Dec24 240820 2200.00 2212.00 2165.90 2172.50 -25.20 330 2,085 +43 Hover/Click
Mar25 240820 2187.70 2187.70 2187.70 2187.70 -25.00 0 1 +0 Hover/Click
Total Volume and Open Interest 106,263 422,671 -1,177  
e-Micro Russell 2000(CME) Weekly Monthly
Sep24 240820 2177.00 2187.20 2144.50 2151.70 -24.90 40,788 17,612 -113 Hover/Click
Dec24 240820 2199.00 2207.50 2165.90 2172.50 -25.20 426 990 -25 Hover/Click
Mar25 240820 2187.70 2187.70 2187.70 2187.70 -25.00 0 9 +0 Hover/Click
Total Volume and Open Interest 41,214 18,621 -138  
Nikkei 225(CME)
Sep24 240820 37925 38310 37520 37590 -280 10,803 14,115 +312  
Dec24 240820 37905 38205 37505 37520 -305 25 54 -2  
Total Volume and Open Interest 10,828 14,169 +310  
Nikkei 225(SGX) Weekly Monthly
Sep24 240820 37200 38270 37185 38060 +890 37,685 103,090 +1,373  
Dec24 240820 37480 38040 37480 37815 +890 51 5,250 -34  
Mar25 240820 37770 37770 37770 37770 +885 0 604 +0  
Total Volume and Open Interest 37,736 112,581 +1,339  
Nikkei 225 Mini(JPX)
Sep24 240820 37290 38275 37220 38080 +910 709,619 397,035 +11,136  
Dec24 240820 37070 38055 37020 37900 +940 33,203 20,748 +285  
Mar25 240820 36945 38020 36945 37840 +900 956 3,980 +141  
Total Volume and Open Interest 760,207 438,910 +11,566  
Nikkei 225(JPX)
Sep24 240820 37300 38270 37230 38080 +910 47,452 188,778 -3,970  
Dec24 240820 37120 38050 37020 37900 +940 315 41,408 +16  
Mar25 240820 37560 37920 37560 37840 +900 29 6,508 +10  
Total Volume and Open Interest 47,799 269,179 -3,844  
Nikkei 225(CME) Yen
Sep24 240820 37895 38270 37470 37535 -285 19,220 51,199 -243  
Dec24 240820 37670 38045 37270 37330 -280 16 86 +4  
Mar25 240820 37475 37475 37475 37475 -425        
Total Volume and Open Interest 19,236 51,285 -239  
Nikkei 225(CME) e-Mini Yen
Sep24 240820 37535 37535 37535 37535 -285        
Dec24 240820 37330 37330 37330 37330 -280        
Mar25 240820 37475 37475 37475 37475 -425 0 1 +0  
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Sep24 240820 7528.5 7559.0 7494.0 7512.0 -17.0 25,187 161,018 -5,320  
Oct24 240820 7550.0 7550.0 7523.5 7523.5 -17.5 1 13 -2  
Nov24 240820 7544.0 7544.0 7544.0 7544.0 -16.5        
Dec24 240820 7600.5 7600.5 7561.0 7561.0 -16.0 1 26 +0  
Mar25 240820 7616.5 7616.5 7616.5 7616.5 -15.5        
Jun25 240820 7489.5 7489.5 7489.5 7489.5 -14.0        
Total Volume and Open Interest 25,189 161,057 -5,322  
Hang Seng Index(HKFE) Weekly Monthly
Aug24 240820 17606 17775 17464 17533 -75 94,254 113,604 -4,140  
Sep24 240820 17525 17700 17393 17459 -79 2,118 33,409 +674  
Oct24 240820 17536 17536 17536 17536 -75 105 112 +104  
Total Volume and Open Interest 97,104 156,649 -3,181  
DAX(EUREX) Weekly Monthly
Sep24 240820 18483.0 18561.0 18379.0 18419.0 -75.0 28,337 54,263 -2,022  
Dec24 240820 18681.0 18681.0 18589.0 18589.0 -77.0 23 271 +15  
Mar25 240820 18760.0 18760.0 18760.0 18760.0 -78.0        
Total Volume and Open Interest 28,360 54,534 -2,007  
Mini-DAX(EUREX)
Sep24 240820 18494.0 18562.0 18379.0 18419.0 -75.0 14,620 8,559 -251  
Dec24 240820 18710.0 18715.0 18589.0 18589.0 -77.0 31 140 +10  
Mar25 240820 18760.0 18760.0 18760.0 18760.0 -78.0        
Total Volume and Open Interest 14,651 8,699 -241  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep24 240820 4891 4914 4858 4872 -18 433,992 2,299,617 -53,185  
Dec24 240820 4925 4941 4888 4900 -18 197 56,713 +20  
Mar25 240820 4930 4930 4930 4930 -18 0 6,003 +0  
Total Volume and Open Interest 434,189 2,363,209 -53,165  
Swiss Market Index(EUREX) Weekly Monthly
Sep24 240820 12278 12333 12232 12283 -11 14,824 166,226 -609  
Dec24 240820 12364 12364 12302 12321 -11 2 1,509 -2  
Mar25 240820 12302 12302 12302 12302 -11 0 8 +0  
Total Volume and Open Interest 14,826 167,743 -611  
FT-SE 100(EURONEXT) Weekly Monthly
Sep24 240820 8361.50 8373.50 8261.50 8296.00 -94.00 53,262 461,798 +1,777  
Dec24 240820 8352.00 8352.00 8352.00 8352.00 -89.50 2 455 +1  
Mar25 240820 8381.00 8381.00 8381.00 8381.00 -89.50        
Total Volume and Open Interest 53,417 462,406 +1,931  
SPI 200(SFE) Weekly Monthly
Sep24 240820 7931.0 7982.0 7927.0 7941.0 +14.0 25,509 261,803 -1,658  
Dec24 240820 8000.0 8000.0 8000.0 8000.0 +15.0 1 49 +0  
Mar25 240820 7988.0 7988.0 7988.0 7988.0 +15.0        
Total Volume and Open Interest 25,510 262,393 -1,658  
FTSE MIB(ISE)
Sep24 240820 33435.00 33585.00 33100.00 33194.00 -190.00 8,329 85,916 +1,626  
Dec24 240820 33350.00 33385.00 33096.00 33096.00 -175.00 5 217 +18  
Mar25 240820 33228.00 33228.00 33228.00 33228.00 -186.00        
Total Volume and Open Interest 8,334 86,133 +1,644  
KOSPI 200(KFE)
Sep24 240820 371.00 371.45 368.15 369.65 +4.60 235,287 252,519 +807  
Dec24 240820 371.65 372.75 369.85 371.20 +4.60 911 24,550 -6  
Mar25 240820 371.50 371.50 371.00 371.50 +1.05 0 3,033 -2  
Total Volume and Open Interest 236,198 285,517 +798  
GSCI(CME) Weekly Monthly
Sep24 240820 534.30 539.25 534.05 535.00 -2.20 2 505 +0  
Oct24 240820 532.70 537.60 532.70 532.70 -2.10        
Nov24 240820 535.20 535.20 535.20 535.20 +2.90        
Total Volume and Open Interest 2 505 +0  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash

Central banks bought big, but the COT report waves a red flag. Seasonal gains await—Market players, read or regret! https://tinyurl.com/4antcta9