Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu August 22, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep24 240822 962.00 963.00 940.00 941.25 -21.75 12,788 43,340 -2,852 Hover/Click
Nov24 240822 981.00 982.00 960.25 961.50 -20.00 98,491 428,729 +4,345 Hover/Click
Jan25 240822 998.75 1000.00 978.50 979.50 -20.25 19,718 92,519 +1,495 Hover/Click
Mar25 240822 1014.50 1015.25 994.00 995.25 -19.50 12,891 138,594 +649 Hover/Click
May25 240822 1028.75 1030.00 1009.00 1010.50 -19.00 5,914 55,414 +1,141 Hover/Click
Jul25 240822 1039.75 1040.50 1020.00 1021.50 -18.50 3,722 37,130 +571 Hover/Click
Aug25 240822 1038.75 1040.50 1020.50 1021.75 -17.50 529 2,267 +28 Hover/Click
Sep25 240822 1027.00 1032.25 1013.00 1013.75 -16.75 398 2,608 +137 Hover/Click
Nov25 240822 1034.00 1035.25 1015.75 1017.00 -16.50 1,434 19,883 +390 Hover/Click
Jan26 240822 1038.25 1044.75 1027.25 1028.25 -16.25 12 464 +0 Hover/Click
Mar26 240822 1031.75 1047.75 1031.25 1031.75 -15.75 17 213 +7 Hover/Click
May26 240822 1040.75 1040.75 1038.00 1038.00 -15.50 3 146 +2 Hover/Click
Jul26 240822 1045.25 1045.25 1045.25 1045.25 -15.50 0 219 +0 Hover/Click
Aug26 240822 1038.75 1038.75 1038.75 1038.75 -15.25 0 53 +0 Hover/Click
Total Volume and Open Interest 155,918 822,002 +5,914  
Soybean Meal(CBOT) Weekly Monthly
Sep24 240822 312.50 313.00 305.90 306.40 -6.10 24,352 58,050 -1,686 Hover/Click
Oct24 240822 306.60 307.20 300.80 302.20 -4.40 19,459 54,150 +3,254 Hover/Click
Dec24 240822 309.50 309.70 302.60 304.10 -4.60 42,082 250,561 -689 Hover/Click
Jan25 240822 311.00 311.50 304.40 305.70 -4.80 10,672 52,420 +763 Hover/Click
Mar25 240822 315.00 315.00 307.90 309.10 -5.00 7,807 51,586 +1,228 Hover/Click
May25 240822 317.20 317.50 311.10 312.40 -4.80 3,759 26,878 +544 Hover/Click
Jul25 240822 320.90 321.20 314.80 316.00 -4.70 1,566 22,752 +364 Hover/Click
Aug25 240822 321.60 322.00 316.00 317.10 -4.50 255 5,327 +45 Hover/Click
Sep25 240822 322.00 322.30 316.50 317.60 -4.40 170 4,728 +70 Hover/Click
Oct25 240822 320.00 322.00 316.70 317.60 -4.20 100 2,808 +17 Hover/Click
Total Volume and Open Interest 110,531 536,917 +4,023  
Soybean Oil(CBOT) Weekly Monthly
Sep24 240822 40.96 41.56 40.31 40.44 -0.56 30,783 51,556 -6,832 Hover/Click
Oct24 240822 40.20 40.69 39.44 39.54 -0.66 26,814 72,136 +1,699 Hover/Click
Dec24 240822 39.61 40.07 38.87 38.98 -0.60 44,795 258,759 -35 Hover/Click
Jan25 240822 39.62 40.02 38.90 39.00 -0.57 13,068 74,404 +836 Hover/Click
Mar25 240822 39.76 40.12 39.05 39.15 -0.55 6,590 47,940 +1,215 Hover/Click
May25 240822 40.00 40.35 39.28 39.38 -0.55 3,584 29,107 +285 Hover/Click
Jul25 240822 40.20 40.50 39.47 39.56 -0.56 2,379 20,862 -27 Hover/Click
Aug25 240822 40.00 40.49 39.53 39.58 -0.57 649 3,175 -282 Hover/Click
Sep25 240822 40.02 40.43 39.51 39.56 -0.56 675 3,985 +30 Hover/Click
Oct25 240822 39.72 40.25 39.37 39.43 -0.55 212 2,408 +36 Hover/Click
Total Volume and Open Interest 130,094 571,581 -2,994  
Canola(WCE) Weekly Monthly
Nov24 240822 575.3 577.6 565.1 565.5 -12.1 21,370 222,234 -61 Hover/Click
Jan25 240822 587.0 589.4 577.4 578.0 -11.3 9,327 63,888 +872 Hover/Click
Mar25 240822 596.0 597.2 586.6 587.2 -11.2 2,249 21,862 -90 Hover/Click
May25 240822 602.5 603.6 593.0 593.7 -11.4 1,140 10,209 +323 Hover/Click
Jul25 240822 604.9 604.9 598.3 599.1 -11.9 818 6,188 +479 Hover/Click
Nov25 240822 594.0 594.0 588.3 589.0 -10.0 189 1,667 +73 Hover/Click
Total Volume and Open Interest 35,094 326,078 +1,596  
Corn(CBOT) Weekly Monthly
Sep24 240822 375.50 376.50 370.75 371.50 -4.00 96,191 277,239 -10,777 Hover/Click
Dec24 240822 398.50 399.00 393.00 393.50 -4.75 148,027 775,235 +1,553 Hover/Click
Mar25 240822 417.00 417.00 410.50 411.50 -5.50 45,918 225,727 +623 Hover/Click
May25 240822 426.50 426.75 420.50 421.50 -5.00 14,647 69,650 +2,110 Hover/Click
Jul25 240822 432.50 432.75 427.25 427.75 -4.25 14,703 89,363 +393 Hover/Click
Sep25 240822 431.50 431.75 426.50 426.75 -4.50 4,304 34,238 +456 Hover/Click
Dec25 240822 437.00 437.25 432.00 432.75 -4.25 6,966 68,780 +641 Hover/Click
Mar26 240822 447.50 447.50 443.00 443.50 -4.25 139 2,822 +39 Hover/Click
May26 240822 450.00 450.00 449.00 449.25 -4.50 7 491 +5 Hover/Click
Jul26 240822 456.25 456.25 452.25 452.75 -4.50 63 932 +50 Hover/Click
Total Volume and Open Interest 331,083 1,548,089 -4,872  
Wheat(CBOT) Weekly Monthly
Sep24 240822 521.25 524.00 502.50 511.00 -8.75 35,065 77,497 -6,968 Hover/Click
Dec24 240822 545.25 548.00 526.25 535.50 -8.50 62,326 216,705 +7,194 Hover/Click
Mar25 240822 565.75 568.50 547.25 556.25 -8.50 14,818 72,531 +596 Hover/Click
May25 240822 577.25 580.00 559.50 568.25 -8.50 6,826 18,507 +454 Hover/Click
Jul25 240822 584.00 585.75 565.75 574.25 -8.50 3,433 23,036 -410 Hover/Click
Sep25 240822 594.50 597.50 578.25 586.25 -8.00 494 2,906 +35 Hover/Click
Total Volume and Open Interest 123,088 415,251 +900  
Wheat(KCBT) Weekly Monthly
Sep24 240822 536.50 540.50 521.25 529.25 -7.00 18,640 36,123 -6,144 Hover/Click
Dec24 240822 552.00 556.00 536.50 545.00 -6.75 27,470 145,651 +3,100 Hover/Click
Mar25 240822 565.00 569.25 550.00 558.25 -6.75 9,138 44,019 +115 Hover/Click
May25 240822 572.25 576.75 558.00 565.75 -7.00 2,304 12,004 +86 Hover/Click
Jul25 240822 578.00 580.50 562.25 569.75 -6.75 444 9,169 +64 Hover/Click
Sep25 240822 583.50 590.25 573.00 580.50 -6.50 36 1,015 -2 Hover/Click
Dec25 240822 596.00 596.00 589.25 595.00 -6.25 12 368 +11 Hover/Click
Total Volume and Open Interest 58,046 248,397 -2,770  
Wheat(MGE) Weekly Monthly
Sep24 240822 581.00 583.25 566.50 568.25 -13.00 5,274 17,185 -2,196 Hover/Click
Dec24 240822 597.00 598.50 582.50 584.00 -13.00 8,307 39,921 +2,106 Hover/Click
Mar25 240822 614.50 616.50 602.50 603.75 -11.00 1,900 12,711 +569 Hover/Click
May25 240822 625.75 626.25 613.75 614.75 -10.50 642 4,664 +196 Hover/Click
Jul25 240822 631.75 631.75 624.00 624.50 -10.00 61 718 +20 Hover/Click
Sep25 240822 635.00 640.00 630.00 631.00 -7.00 31 450 +6 Hover/Click
Total Volume and Open Interest 16,215 75,862 +701  
Oats(CBOT) Weekly Monthly
Sep24 240822 329.75 330.00 312.50 321.25 -5.75 219 243 -84 Hover/Click
Dec24 240822 321.00 321.25 305.00 309.75 -11.25 681 4,613 -58 Hover/Click
Mar25 240822 318.00 318.00 312.50 312.50 -10.75 34 235 +1 Hover/Click
May25 240822 320.00 320.00 315.00 315.00 -11.50 0 7 +0 Hover/Click
Total Volume and Open Interest 934 5,120 -141  
Rough Rice(CBOT) Weekly Monthly
Sep24 240822 14.76 14.94 14.71 14.91 +0.13 920 2,965 -604 Hover/Click
Nov24 240822 14.81 14.99 14.81 14.96 +0.11 731 5,809 +541 Hover/Click
Jan25 240822 15.19 15.19 15.16 15.16 +0.10 66 230 +28 Hover/Click
Mar25 240822 15.40 15.40 15.40 15.40 +0.09 0 182 +0 Hover/Click
Total Volume and Open Interest 1,719 9,189 -33  
Live Cattle(CME) Weekly Monthly
Aug24 240822 181.035 182.700 180.550 182.550 +1.315 981 1,937 -545 Hover/Click
Oct24 240822 174.650 176.830 174.150 175.900 +1.270 25,148 115,259 -850 Hover/Click
Dec24 240822 174.150 176.580 173.880 175.535 +1.250 12,379 68,896 +495 Hover/Click
Feb25 240822 175.350 177.600 175.100 176.650 +1.300 7,499 50,515 +148 Hover/Click
Apr25 240822 176.850 178.880 176.650 178.235 +1.385 4,781 29,462 +101 Hover/Click
Jun25 240822 171.450 173.350 171.330 172.850 +1.365 2,760 13,150 +517 Hover/Click
Total Volume and Open Interest 55,510 286,556 +265  
Feeder Cattle(CME) Weekly Monthly
Aug24 240822 239.250 243.285 238.685 241.985 +2.735 1,491 4,754 -170 Hover/Click
Sep24 240822 235.685 239.630 234.985 238.200 +2.515 7,260 9,279 -718 Hover/Click
Oct24 240822 231.685 235.580 231.185 234.250 +2.565 6,753 22,234 +654 Hover/Click
Nov24 240822 229.880 233.130 229.435 231.950 +2.015 3,610 9,065 +321 Hover/Click
Jan25 240822 227.985 230.985 227.550 229.750 +1.765 2,184 6,168 -82 Hover/Click
Mar25 240822 228.850 231.785 228.580 230.735 +1.635 973 2,853 +27 Hover/Click
Apr25 240822 231.735 234.800 231.735 233.580 +1.630 511 976 +46 Hover/Click
Total Volume and Open Interest 23,014 56,365 +125  
Lean Hogs(CME) Weekly Monthly
Oct24 240822 75.230 79.780 74.930 79.630 +3.480 22,909 105,924 -682 Hover/Click
Dec24 240822 66.930 70.400 66.780 70.280 +2.400 9,508 63,427 +571 Hover/Click
Feb25 240822 70.730 73.480 70.630 73.350 +1.820 4,314 32,403 -129 Hover/Click
Apr25 240822 76.300 78.350 76.050 78.250 +1.420 1,510 19,680 +193 Hover/Click
May25 240822 82.180 83.380 81.800 83.350 +1.150 18 572 +3  
Jun25 240822 89.200 90.630 88.850 90.580 +1.000 1,241 7,112 +21 Hover/Click
Jul25 240822 89.900 91.380 89.880 91.250 +0.670 425 2,838 +80 Hover/Click
Aug25 240822 89.250 90.200 88.880 89.900 +0.370 84 1,004 +6 Hover/Click
Total Volume and Open Interest 40,020 233,622 +67  
Class III Milk(CME) Weekly Monthly
Aug24 240822 20.67 20.68 20.65 20.67 +0.02 172 2,882 -37 Hover/Click
Sep24 240822 22.57 22.60 21.86 21.98 -0.63 809 4,973 +88 Hover/Click
Oct24 240822 22.74 22.82 22.10 22.19 -0.66 637 4,244 +298 Hover/Click
Nov24 240822 21.79 21.86 21.12 21.33 -0.54 202 2,659 +6 Hover/Click
Dec24 240822 20.36 20.36 19.97 20.17 -0.18 69 1,768 +11 Hover/Click
Jan25 240822 19.15 19.15 18.95 18.97 -0.12 13 1,090 +7 Hover/Click
Feb25 240822 18.72 18.72 18.64 18.64 -0.08 15 929 +5 Hover/Click
Mar25 240822 18.54 18.54 18.53 18.54 -0.08 63 810 +51 Hover/Click
Apr25 240822 18.46 18.50 18.46 18.49 -0.01 44 530 +39 Hover/Click
May25 240822 18.49 18.50 18.43 18.43 unch 11 469 +10 Hover/Click
Jun25 240822 18.69 18.69 18.63 18.63 unch 2 394 +2 Hover/Click
Jul25 240822 18.71 18.71 18.71 18.71 +0.05 10 297 +10 Hover/Click
Aug25 240822 18.79 18.79 18.79 18.79 +0.10 3 263 +3 Hover/Click
Total Volume and Open Interest 2,050 22,011 +493  
Cocoa(ICE) Weekly Monthly
Sep24 240822 9612 9744 9348 9689 +107 2,811 3,033 -1,852 Hover/Click
Dec24 240822 7685 7784 7439 7750 +53 14,674 69,003 +1,278 Hover/Click
Mar25 240822 6430 6494 6255 6483 +42 5,866 33,617 -337 Hover/Click
May25 240822 6111 6164 5948 6155 +45 2,035 10,928 +181 Hover/Click
Jul25 240822 5917 5945 5755 5940 +44 1,044 9,103 +86 Hover/Click
Sep25 240822 5726 5743 5584 5743 +39 391 3,634 +2 Hover/Click
Dec25 240822 5518 5533 5476 5533 +35 145 3,367 -7 Hover/Click
Total Volume and Open Interest 26,986 132,802 -642  
Coffee "C"(ICE) Weekly Monthly
Sep24 240822 253.30 253.30 244.50 246.80 -2.65 4,069 847 -2,248 Hover/Click
Dec24 240822 248.60 249.35 241.10 242.90 -6.35 21,421 102,441 +1,420 Hover/Click
Mar25 240822 246.50 247.30 239.50 241.20 -5.85 7,492 53,747 +1,025 Hover/Click
May25 240822 244.40 245.20 237.85 239.30 -5.65 3,727 16,321 +198 Hover/Click
Jul25 240822 242.35 242.70 235.55 237.15 -5.45 1,405 6,498 +135 Hover/Click
Sep25 240822 240.00 240.35 233.35 234.90 -5.45 457 4,753 -39 Hover/Click
Total Volume and Open Interest 38,811 193,951 +504  
Orange Juice(ICE) Weekly Monthly
Sep24 240822 470.90 493.15 470.15 493.15 +20.00 828 1,521 -196 Hover/Click
Nov24 240822 458.30 480.95 458.25 480.95 +20.00 1,550 6,696 +498 Hover/Click
Jan25 240822 452.00 468.70 452.00 468.70 +16.75 302 950 +88 Hover/Click
Mar25 240822 458.60 458.60 458.60 458.60 +14.15 10 72 +5 Hover/Click
May25 240822 444.85 444.85 444.85 444.85 +11.85 1 4 +1 Hover/Click
Jul25 240822 435.60 435.60 435.60 435.60 +11.85       Hover/Click
Total Volume and Open Interest 2,691 9,244 +396  
Sugar #11(ICE) Weekly Monthly
Oct24 240822 17.68 18.06 17.64 17.85 +0.20 38,194 323,966 +1,512 Hover/Click
Mar25 240822 18.00 18.37 17.99 18.17 +0.20 18,258 220,692 +3,481 Hover/Click
May25 240822 17.41 17.74 17.40 17.56 +0.16 8,052 102,091 +894 Hover/Click
Jul25 240822 17.10 17.36 17.08 17.20 +0.12 4,286 73,734 +413 Hover/Click
Oct25 240822 17.15 17.38 17.14 17.24 +0.09 2,744 45,460 +361 Hover/Click
Mar26 240822 17.46 17.68 17.45 17.54 +0.07 975 24,118 +112 Hover/Click
May26 240822 17.09 17.25 17.04 17.10 +0.04 233 10,786 +22 Hover/Click
Jul26 240822 16.92 17.06 16.84 16.91 +0.01 259 10,635 -12 Hover/Click
Oct26 240822 17.04 17.19 16.97 17.03 unch 112 10,178 -3 Hover/Click
Total Volume and Open Interest 73,174 829,745 +6,797  
London Cocoa(LCE) Weekly Monthly
Sep24 240822 6351 6379 6115 6342 unch 1,859 35,810 -254 Hover/Click
Dec24 240822 5473 5510 5222 5469 -4 6,748 54,975 -1,136 Hover/Click
Mar25 240822 4725 4774 4600 4748 +31 5,905 57,357 -1,067 Hover/Click
May25 240822 4494 4544 4388 4521 +27 1,858 21,166 +323 Hover/Click
Jul25 240822 4373 4404 4254 4371 +17 1,304 14,892 +151 Hover/Click
Sep25 240822 4253 4262 4125 4229 +9 718 8,769 -13 Hover/Click
Dec25 240822 4122 4122 3995 4087 +6 200 12,079 +94 Hover/Click
Total Volume and Open Interest 18,596 205,506 -1,903  
London Sugar(LCE) Weekly Monthly
Oct24 240822 507.30 517.60 505.50 512.10 +6.50 6,050 41,108 +13 Hover/Click
Dec24 240822 498.10 507.80 497.60 502.30 +5.50 3,822 29,686 +967 Hover/Click
Mar25 240822 494.60 502.40 493.50 497.60 +4.40 1,895 23,867 +553 Hover/Click
May25 240822 493.90 500.70 492.90 495.50 +3.00 701 7,291 +121 Hover/Click
Aug25 240822 492.30 496.90 489.50 492.20 +1.30 305 3,969 +81 Hover/Click
Total Volume and Open Interest 13,640 112,191 +2,164  
Cotton(ICE) Weekly Monthly
Oct24 240822 69.79 70.87 68.51 69.59 -0.12 51 320 -26 Hover/Click
Dec24 240822 70.35 70.64 69.06 69.34 -1.01 18,410 150,915 +381 Hover/Click
Mar25 240822 71.59 71.86 70.47 70.86 -0.76 5,057 41,479 +450 Hover/Click
May25 240822 72.70 72.89 71.57 72.05 -0.62 2,042 16,827 +82 Hover/Click
Jul25 240822 73.07 73.45 72.19 72.66 -0.56 1,146 9,531 +228 Hover/Click
Oct25 240822 72.07 72.07 71.87 71.87 -0.46 1 116 -1 Hover/Click
Total Volume and Open Interest 27,974 233,027 +1,638  
Crude Oil(NYM) Weekly Monthly
Oct24 240822 71.93 73.52 71.58 73.01 +1.08 390,527 357,897 +1,290 Hover/Click
Nov24 240822 71.36 72.77 71.00 72.28 +0.98 178,981 193,322 -5,704 Hover/Click
Dec24 240822 70.90 72.15 70.53 71.68 +0.87 144,735 251,784 +1,405 Hover/Click
Jan25 240822 70.48 71.67 70.15 71.22 +0.81 44,253 112,750 -1,045 Hover/Click
Feb25 240822 70.04 71.30 69.84 70.85 +0.77 19,674 53,161 +2,920 Hover/Click
Mar25 240822 69.89 70.98 69.56 70.55 +0.75 33,365 80,272 +2,301 Hover/Click
Apr25 240822 69.67 70.70 69.29 70.27 +0.74 9,260 38,356 +212 Hover/Click
May25 240822 69.17 70.39 69.04 69.98 +0.71 6,063 30,073 -557 Hover/Click
Jun25 240822 69.14 70.16 68.78 69.72 +0.70 44,252 133,032 +4,057 Hover/Click
Jul25 240822 68.70 69.85 68.70 69.43 +0.68 3,846 37,221 +830 Hover/Click
Aug25 240822 68.42 69.48 68.42 69.17 +0.69 2,311 25,671 +539 Hover/Click
Sep25 240822 68.26 69.32 68.06 68.91 +0.65 6,538 37,351 +62 Hover/Click
Oct25 240822 68.43 68.78 68.23 68.66 +0.61 1,775 18,588 +753 Hover/Click
Nov25 240822 68.50 68.50 68.36 68.44 +0.60 1,684 18,675 -332 Hover/Click
Dec25 240822 67.73 68.65 67.43 68.23 +0.60 45,986 127,763 -4,550 Hover/Click
Jan26 240822 68.54 68.54 67.98 67.98 +0.59 1,081 13,392 +478 Hover/Click
Total Volume and Open Interest 963,978 1,745,030 +3,796  
e-miNY Crude Oil(NYM)
Oct24 240822 71.900 73.500 71.575 73.000 +1.075 8,174 1,271 +304  
Nov24 240822 71.375 72.750 71.000 72.275 +0.975 1,125 434 +107  
Dec24 240822 70.825 72.150 70.575 71.675 +0.875 99 386 +30  
Jan25 240822 71.150 71.650 70.175 71.225 +0.825 8 27 +5  
Feb25 240822 70.200 71.175 69.875 70.850 +0.775 0 8 +0  
Mar25 240822 70.600 70.600 70.550 70.550 +0.750 1 17 +1  
Apr25 240822 70.275 70.300 70.275 70.275 +0.750 0 2 +0  
May25 240822 69.200 70.000 69.200 70.000 +0.725 0 32 +0  
Jun25 240822 69.725 70.025 68.825 69.725 +0.700 3 4 +0  
Jul25 240822 69.425 69.425 69.425 69.425 +0.675 0 21 +0  
Total Volume and Open Interest 9,444 2,357 +469  
NY Harbor ULSD(NYM) Weekly Monthly
Sep24 240822 224.94 227.74 223.41 226.35 +1.38 37,825 52,938 -4,298 Hover/Click
Oct24 240822 226.42 229.19 224.97 227.87 +1.47 74,004 109,572 +10,738 Hover/Click
Nov24 240822 227.30 230.26 226.11 228.91 +1.54 34,114 51,546 +4,930 Hover/Click
Dec24 240822 227.85 230.99 226.81 229.54 +1.53 28,742 59,792 +64 Hover/Click
Jan25 240822 228.50 231.70 227.66 230.22 +1.43 11,065 34,778 +456 Hover/Click
Feb25 240822 228.29 231.50 227.59 230.04 +1.36 6,997 18,935 +479 Hover/Click
Mar25 240822 227.43 230.22 226.37 228.81 +1.35 8,424 29,388 +341 Hover/Click
Apr25 240822 225.34 228.62 224.92 227.26 +1.29 4,677 11,782 +571 Hover/Click
May25 240822 225.37 227.66 224.62 226.36 +1.28 3,156 5,723 +132 Hover/Click
Jun25 240822 224.34 227.13 223.55 225.83 +1.27 7,067 27,144 -846 Hover/Click
Jul25 240822 225.18 227.66 224.15 226.39 +1.27 838 2,889 +73 Hover/Click
Aug25 240822 225.89 228.29 224.87 227.08 +1.29 731 1,993 +102 Hover/Click
Sep25 240822 226.85 229.03 225.64 227.86 +1.31 507 3,168 +70 Hover/Click
Oct25 240822 229.00 229.51 228.51 228.51 +1.33 130 1,050 +23 Hover/Click
Total Volume and Open Interest 219,376 427,218 +12,935  
RBOB Gasoline(NYM) Weekly Monthly
Sep24 240822 220.41 224.92 219.04 224.37 +3.87 39,834 42,843 -8,799 Hover/Click
Oct24 240822 205.24 209.09 203.93 207.93 +2.80 89,216 119,706 -2,129 Hover/Click
Nov24 240822 201.06 204.86 200.01 203.79 +2.73 49,299 67,359 +672 Hover/Click
Dec24 240822 198.44 201.81 197.09 200.65 +2.65 34,283 47,726 -1,485 Hover/Click
Jan25 240822 196.95 200.59 196.00 199.38 +2.59 12,859 26,141 +1,300 Hover/Click
Feb25 240822 196.71 201.00 196.62 199.88 +2.59 3,602 7,247 +108 Hover/Click
Mar25 240822 198.98 202.60 198.39 201.63 +2.64 3,847 14,265 +22 Hover/Click
Apr25 240822 218.41 220.88 218.09 219.90 +2.30 1,356 8,506 +174 Hover/Click
May25 240822 217.30 220.36 217.05 219.67 +2.16 1,409 3,029 +183 Hover/Click
Jun25 240822 216.27 219.26 215.63 218.30 +1.95 3,359 7,997 +105 Hover/Click
Total Volume and Open Interest 241,289 351,726 -9,476  
e-miNY RBOB Gasoline(NYM)
Sep24 240822 224.37 224.37 224.37 224.37 +3.87 0 6 +0  
Oct24 240822 207.93 207.93 207.93 207.93 +2.80        
Nov24 240822 203.79 203.79 203.79 203.79 +2.73        
Dec24 240822 200.65 200.65 200.65 200.65 +2.65        
Total Volume and Open Interest 0 6 +0  
Natural Gas(NYM) Weekly Monthly
Sep24 240822 2.188 2.200 2.031 2.053 -0.124 124,659 59,260 -24,436 Hover/Click
Oct24 240822 2.328 2.337 2.167 2.194 -0.120 105,720 253,376 +5,252 Hover/Click
Nov24 240822 2.699 2.709 2.565 2.593 -0.094 37,938 210,153 +2,105 Hover/Click
Dec24 240822 3.214 3.221 3.109 3.141 -0.064 28,390 118,348 +5,023 Hover/Click
Jan25 240822 3.507 3.509 3.401 3.432 -0.063 24,643 162,421 +478 Hover/Click
Feb25 240822 3.362 3.364 3.260 3.290 -0.060 7,207 58,160 +49 Hover/Click
Mar25 240822 3.042 3.043 2.946 2.982 -0.048 10,543 126,544 +379 Hover/Click
Apr25 240822 2.899 2.905 2.819 2.853 -0.040 9,947 77,832 +648 Hover/Click
May25 240822 2.947 2.949 2.869 2.900 -0.040 3,059 51,774 +271 Hover/Click
Jun25 240822 3.089 3.100 3.026 3.056 -0.037 1,381 28,958 +108 Hover/Click
Jul25 240822 3.253 3.266 3.200 3.228 -0.033 2,206 20,949 +425 Hover/Click
Aug25 240822 3.291 3.301 3.239 3.265 -0.031 2,908 17,325 +49 Hover/Click
Sep25 240822 3.261 3.269 3.209 3.236 -0.029 2,588 17,656 +703 Hover/Click
Oct25 240822 3.326 3.331 3.271 3.299 -0.029 6,667 47,258 +605 Hover/Click
Nov25 240822 3.597 3.608 3.551 3.580 -0.023 1,460 15,278 +200 Hover/Click
Dec25 240822 4.000 4.016 3.962 3.992 -0.016 993 18,547 +92 Hover/Click
Total Volume and Open Interest 377,124 1,511,985 -6,994  
Brent Crude Oil(ICE) Weekly Monthly
Oct24 240822 75.96 77.70 75.77 77.22 +1.17 323,323 286,307 -25,374 Hover/Click
Nov24 240822 75.41 77.01 75.21 76.55 +1.05 276,723 479,460 +6,183 Hover/Click
Dec24 240822 75.00 76.47 74.81 76.02 +0.94 191,663 362,798 +3,884 Hover/Click
Jan25 240822 74.64 76.03 74.47 75.58 +0.86 59,457 139,146 -424 Hover/Click
Feb25 240822 74.35 75.69 74.18 75.25 +0.83 29,884 90,234 +3,550 Hover/Click
Mar25 240822 74.12 75.42 73.95 74.98 +0.80 43,449 103,563 +3,673 Hover/Click
Apr25 240822 73.84 75.17 73.73 74.73 +0.78 17,348 53,942 +2,234 Hover/Click
May25 240822 73.63 74.92 73.52 74.50 +0.76 13,266 56,014 -818 Hover/Click
Jun25 240822 73.49 74.71 73.32 74.28 +0.75 51,934 153,544 -206 Hover/Click
Jul25 240822 73.35 74.46 73.12 74.06 +0.74 7,999 35,486 +763 Hover/Click
Aug25 240822 73.06 74.20 72.99 73.83 +0.71 5,082 34,539 +715 Hover/Click
Sep25 240822 72.92 73.96 72.70 73.59 +0.69 8,156 46,569 +1,460 Hover/Click
Oct25 240822 73.10 73.37 73.10 73.37 +0.68 2,346 25,265 +573 Hover/Click
Nov25 240822 73.15 73.15 73.15 73.15 +0.66 1,703 21,241 +311 Hover/Click
Total Volume and Open Interest 1,113,193 2,325,858 -231  
Gas Oil(ICE) Weekly Monthly
Sep24 240822 689.25 701.00 685.75 698.25 -1.00 76,080 163,827 -12,009 Hover/Click
Oct24 240822 692.50 704.00 688.75 701.25 -1.00 83,975 175,758 +10,190 Hover/Click
Nov24 240822 691.00 702.50 688.00 700.00 -0.75 32,133 98,126 +2,135 Hover/Click
Dec24 240822 688.00 699.25 685.25 697.00 -0.50 50,928 140,543 +540 Hover/Click
Jan25 240822 688.00 699.00 685.25 696.75 -0.50 12,737 51,955 -1,142 Hover/Click
Feb25 240822 687.75 698.75 685.75 696.75 -0.25 8,075 34,002 +792 Hover/Click
Mar25 240822 687.50 697.75 684.50 695.75 -0.25 10,195 55,063 +1,218 Hover/Click
Apr25 240822 686.25 695.50 683.50 694.25 -0.25 3,636 18,744 +960 Hover/Click
May25 240822 684.00 694.75 682.75 693.25 -0.25 1,789 15,525 +422 Hover/Click
Jun25 240822 684.50 693.75 681.75 692.25 unch 10,500 54,432 -1,272 Hover/Click
Total Volume and Open Interest 298,286 912,338 +3,223  
WTI Crude Oil(ICE) Weekly Monthly
Oct24 240822 71.88 73.53 71.60 73.01 +1.08 70,624 78,873 +6,581 Hover/Click
Nov24 240822 71.21 72.78 71.02 72.28 +0.98 77,230 56,664 -1,247 Hover/Click
Dec24 240822 70.80 72.15 70.60 71.68 +0.87 74,344 109,464 -208 Hover/Click
Jan25 240822 70.27 71.67 70.23 71.22 +0.81 39,882 34,160 -313 Hover/Click
Feb25 240822 69.93 71.30 69.93 70.85 +0.77 16,948 23,175 -398 Hover/Click
Mar25 240822 69.81 70.98 69.73 70.55 +0.75 16,512 27,923 +569 Hover/Click
Apr25 240822 69.93 70.68 69.93 70.27 +0.74 4,624 14,598 +472 Hover/Click
May25 240822 69.99 69.99 69.99 69.99 +0.72 1,188 12,222 -71 Hover/Click
Jun25 240822 69.48 70.13 69.15 69.72 +0.70 15,305 43,239 +1,115 Hover/Click
Jul25 240822 69.84 69.84 69.43 69.43 +0.68 304 11,672 -80 Hover/Click
Aug25 240822 69.17 69.17 69.17 69.17 +0.68 256 11,483 -17 Hover/Click
Sep25 240822 69.31 69.31 68.91 68.91 +0.65 877 17,432 +0 Hover/Click
Oct25 240822 68.66 68.66 68.66 68.66 +0.61 153 11,660 -5 Hover/Click
Nov25 240822 68.44 68.44 68.44 68.44 +0.60 93 12,093 +40 Hover/Click
Dec25 240822 67.97 68.43 67.97 68.23 +0.60 7,735 65,661 +1,115 Hover/Click
Jan26 240822 67.98 67.98 67.98 67.98 +0.59 77 2,738 -42 Hover/Click
Total Volume and Open Interest 328,059 614,114 +7,518  
US Dollar Index(ICE) Weekly Monthly
Sep24 240822 101.015 101.505 100.935 101.400 +0.490 16,387 49,195 +1,379 Hover/Click
Dec24 240822 100.645 101.150 100.635 101.050 +0.490 156 917 +20 Hover/Click
Mar25 240822 100.700 100.700 100.700 100.700 +0.490       Hover/Click
Total Volume and Open Interest 16,543 50,112 +1,399  
Australian Dollar(CME) Weekly Monthly
Sep24 240822 67.50 67.58 67.02 67.10 -0.48 117,032 192,749 +8,702 Hover/Click
Dec24 240822 67.62 67.68 67.13 67.21 -0.47 3,266 5,520 +2,971 Hover/Click
Mar25 240822 67.21 67.24 67.21 67.24 -0.47 0 200 +0 Hover/Click
Total Volume and Open Interest 120,554 199,111 +11,751  
British Pound(CME) Weekly Monthly
Sep24 240822 130.94 131.34 130.80 130.96 -0.14 128,743 229,550 +14,244 Hover/Click
Dec24 240822 130.98 131.38 130.87 131.01 -0.13 1,251 16,117 +808 Hover/Click
Mar25 240822 131.17 131.29 130.86 130.97 -0.11 6 221 +1 Hover/Click
Total Volume and Open Interest 130,978 246,541 +15,158  
Canadian Dollar(CME) Weekly Monthly
Sep24 240822 73.63 73.75 73.49 73.57 -0.11 94,623 298,368 -7,335 Hover/Click
Dec24 240822 73.83 73.93 73.68 73.76 -0.11 1,960 7,210 +1,013 Hover/Click
Mar25 240822 73.98 74.04 73.88 73.91 -0.10 132 1,178 -94 Hover/Click
Jun25 240822 74.16 74.16 73.98 74.03 -0.09 2 497 +0 Hover/Click
Total Volume and Open Interest 97,032 307,769 -6,204  
Japanese Yen(CME) Weekly Monthly
Sep24 240822 69.11 69.27 68.47 68.62 -0.73 205,917 310,887 -1,844 Hover/Click
Dec24 240822 70.05 70.13 69.34 69.48 -0.74 4,850 3,533 +482 Hover/Click
Mar25 240822 70.71 70.80 70.19 70.27 -0.73 65 113 +5 Hover/Click
Total Volume and Open Interest 211,128 315,044 -1,153  
Swiss Franc(CME) Weekly Monthly
Sep24 240822 117.76 118.12 117.51 117.70 -0.25 29,307 64,956 -327 Hover/Click
Dec24 240822 119.05 119.35 118.75 118.94 -0.25 1,433 2,280 +631 Hover/Click
Mar25 240822 120.09 120.48 119.93 120.09 -0.24 24 99 +20 Hover/Click
Total Volume and Open Interest 30,764 67,428 +324  
EuroFX(CME) Weekly Monthly
Sep24 240822 111.62 111.90 111.10 111.23 -0.52 232,250 678,954 +10,873 Hover/Click
Dec24 240822 112.10 112.30 111.56 111.68 -0.51 4,576 11,478 +318 Hover/Click
Mar25 240822 112.05 112.14 112.05 112.10 -0.51 123 4,809 +0 Hover/Click
Total Volume and Open Interest 238,057 703,252 +11,235  
Mexican Peso(CME) Weekly Monthly
Sep24 240822 516.50 516.88 510.13 511.38 -3.25 103,153 170,363 -2,432 Hover/Click
Dec24 240822 509.25 509.75 503.13 504.25 -3.25 921 2,340 +626 Hover/Click
Total Volume and Open Interest 104,074 172,724 -1,806  
New Zealand Dollar(CME) Weekly Monthly
Sep24 240822 61.5800 61.7100 61.2900 61.4300 -0.2600 33,425 64,543 -1,709 Hover/Click
Dec24 240822 61.5000 61.7200 61.3200 61.4500 -0.2500 135 511 -82 Hover/Click
Total Volume and Open Interest 33,560 65,055 -1,791  
Brazilian Real(CME) Weekly Monthly
Sep24 240822 182.40 182.40 178.55 178.60 -3.80 16,599 78,710 +884 Hover/Click
Oct24 240822 181.40 181.65 178.00 178.05 -3.80 90 1,634 +0  
Nov24 240822 177.50 177.50 177.50 177.50 -3.75        
Dec24 240822 176.95 176.95 176.95 176.95 -3.75       Hover/Click
Total Volume and Open Interest 16,689 80,346 +884  
Bitcoin RR(CME) Weekly Monthly
Aug24 240822 61410 61700 59840 60350 -1380 8,981 15,967 -37 Hover/Click
Sep24 240822 61980 62205 60380 60835 -1405 3,800 13,691 +1,245 Hover/Click
Oct24 240822 62285 62285 60825 61255 -1430 126 978 +20 Hover/Click
Nov24 240822 61705 61705 61380 61705 -1465 2 143 +2 Hover/Click
Dec24 240822 62600 63270 61995 62180 -1430 1 79 +1 Hover/Click
Total Volume and Open Interest 12,910 30,861 +1,231  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep24 240822 124~300 125~040 123~240 124~010 -1~110 540,232 1,638,155 -35,302 Hover/Click
Dec24 240822 125~050 125~100 123~310 124~070 -1~110 69,322 149,743 +41,489 Hover/Click
Mar25 240822 124~270 124~270 124~090 124~090 -1~110 0 46 +0 Hover/Click
Total Volume and Open Interest 609,554 1,787,944 +6,187  
10-Year T-Notes(CBOT) Weekly Monthly
Sep24 240822 113~235 113~270 113~055 113~095 -0~190 2,634,704 4,889,268 -103,512 Hover/Click
Dec24 240822 114~100 114~135 113~245 113~280 -0~195 616,510 567,741 +276,741 Hover/Click
Mar25 240822 114~100 114~115 114~040 114~040 -0~195       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep24 240822 109~066 109~090 108~266 108~292 -0~122 2,126,116 6,219,497 -301,242 Hover/Click
Dec24 240822 109~250 109~270 109~126 109~152 -0~124 772,306 681,277 +346,681 Hover/Click
Mar25 240822 109~276 109~276 109~276 109~276 -0~124       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep24 240822 103~113 103~121 103~056 103~065 -0~056 1,304,910 4,125,322 -164,151 Hover/Click
Dec24 240822 103~284 103~291 103~224 103~232 -0~062 362,593 393,096 +209,091 Hover/Click
Mar25 240822 104~080 104~080 104~080 104~080 -0~062 0 1 +0 Hover/Click
Total Volume and Open Interest 1,667,503 4,518,419 +44,940  
3-Mth SOFR(CME) Weekly Monthly
Sep24 240822 95.195 95.200 95.175 95.175 -0.020 51,356 245,050 -8,588  
Dec24 240822 95.545 95.555 95.505 95.510 -0.030 65,165 293,294 +1,275  
Mar25 240822 95.880 95.895 95.825 95.825 -0.045 48,141 220,220 -197  
Jun25 240822 96.105 96.130 96.055 96.055 -0.050 52,878 213,025 +1,606  
Sep25 240822 96.275 96.290 96.205 96.210 -0.055 43,239 187,186 +1,387  
Dec25 240822 96.390 96.400 96.310 96.320 -0.055 57,269 273,034 +5,387  
Mar26 240822 96.455 96.465 96.375 96.380 -0.065 34,452 122,071 +1,767  
Jun26 240822 96.500 96.510 96.415 96.425 -0.065 34,781 96,383 +1,639  
Sep26 240822 96.530 96.540 96.450 96.460 -0.060 18,275 55,623 +3,368  
Dec26 240822 96.555 96.565 96.475 96.485 -0.060 21,872 81,621 +1,352  
Mar27 240822 96.565 96.585 96.495 96.505 -0.065 11,911 66,106 +518  
Jun27 240822 96.585 96.600 96.515 96.520 -0.070 9,078 56,697 -951  
Sep27 240822 96.590 96.610 96.525 96.530 -0.070 4,052 47,252 +414  
Dec27 240822 96.600 96.615 96.530 96.535 -0.065 6,660 39,710 +278  
Mar28 240822 96.595 96.615 96.530 96.540 -0.060 3,033 17,012 +17  
Jun28 240822 96.590 96.610 96.530 96.535 -0.065 2,903 14,762 +282  
Sep28 240822 96.580 96.600 96.520 96.525 -0.065 1,668 5,888 -104  
Dec28 240822 96.580 96.585 96.505 96.510 -0.065 1,963 4,742 +110  
Total Volume and Open Interest 475,105 2,296,528 +7,224  
Ultra T-Bond(CBOT)
Sep24 240822 133~16 133~28 131~31 132~11 -1~29 436,141 1,506,459 -57,064  
Dec24 240822 134~20 134~28 133~01 133~12 -1~28 132,977 190,830 +65,658  
Mar25 240822 134~18 134~18 134~18 134~18 -1~28        
Total Volume and Open Interest 569,118 1,697,289 +8,594  
Ultra 10-Yr T-Note(CBOT)
Sep24 240822 118~060 118~105 117~155 117~205 -0~255 683,978 2,046,764 -51,168  
Dec24 240822 118~170 118~205 117~260 117~305 -0~255 126,027 150,496 +52,280  
Mar25 240822 118~095 118~095 118~095 118~095 -0~255        
Total Volume and Open Interest 810,005 2,197,260 +1,112  
30 Day Federal Funds(CBOT)
Aug24 240822 94.673 94.673 94.670 94.670 unch 5,966 492,310 +943  
Sep24 240822 94.805 94.810 94.795 94.795 -0.015 13,975 168,773 +1,732  
Oct24 240822 95.010 95.010 94.980 94.980 -0.035 131,263 439,045 +2,815  
Nov24 240822 95.290 95.295 95.220 95.230 -0.065 131,065 227,925 +24,940  
Dec24 240822 95.515 95.515 95.435 95.445 -0.075 20,385 112,607 +2,921  
Jan25 240822 95.725 95.735 95.645 95.655 -0.085 46,629 124,485 +891  
Total Volume and Open Interest 408,300 1,769,628 +37,347  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep24 240822 144.97 145.07 144.78 144.79 -0.17 906 11,017 -73 Hover/Click
Dec24 240822 144.20 144.20 144.20 144.20 -0.17 0 16 +0 Hover/Click
Mar25 240822 143.96 143.96 143.96 143.96 -0.17       Hover/Click
Total Volume and Open Interest 906 11,033 -73  
Euro-Buxl(EUREX)
Sep24 240822 137.04 137.46 135.48 135.88 -1.28 69,023 199,356 +2,178  
Dec24 240822 136.90 137.44 135.72 136.02 -1.28 381 511 +366  
Mar25 240822 136.54 136.54 136.54 136.54 -0.56        
Total Volume and Open Interest 69,404 199,867 +2,544  
Euro-Bund(EUREX) Weekly Monthly
Sep24 240822 134.76 135.08 134.11 134.25 -0.54 787,757 1,286,440 +24,680 Hover/Click
Dec24 240822 134.22 134.50 133.62 133.76 -0.53 1,794 16,698 +652 Hover/Click
Mar25 240822 135.61 135.61 135.61 135.61 -0.35 0 2 +0 Hover/Click
Total Volume and Open Interest 789,551 1,303,140 +25,332  
Euro-Bobl(EUREX) Weekly Monthly
Sep24 240822 118.02 118.18 117.71 117.77 -0.26 584,975 1,317,174 +30,885 Hover/Click
Dec24 240822 119.40 119.40 119.04 119.08 -0.28 1,319 7,645 +1,309 Hover/Click
Mar25 240822 118.61 118.61 118.61 118.61 -0.14       Hover/Click
Total Volume and Open Interest 586,294 1,324,819 +32,194  
Euro-Schatz(EUREX)
Sep24 240822 106.31 106.36 106.21 106.22 -0.08 429,928 2,184,483 +23,060  
Dec24 240822 106.71 106.71 106.63 106.64 -0.10 1,980 13,462 +1,596  
Mar25 240822 108.07 108.07 108.07 108.07 -0.06        
Total Volume and Open Interest 431,908 2,197,945 +24,656  
3-Mth Euribor(EUREX)
Sep24 240822 96.575 96.585 96.570 96.570 -0.005 1,203 9,480 -31  
Dec24 240822 97.030 97.030 96.995 96.995 -0.030 3,241 11,804 +68  
Mar25 240822 97.425 97.445 97.375 97.380 -0.045 9,047 15,980 -19  
Total Volume and Open Interest 42,303 107,996 +43  
Long Gilt(LIFFE) Weekly Monthly
Sep24 240822 100~02 100~10 99~14 99~15 -0~18 262,594 848,638 -7,086 Hover/Click
Dec24 240822 99~20 99~27 98~30 98~31 -0~21 20,695 23,131 +12,430 Hover/Click
Total Volume and Open Interest 283,289 871,769 +5,344  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep24 240822 96.580 96.590 96.565 96.570 -0.005 118,031 460,752 -6,501  
Dec24 240822 97.020 97.045 96.985 96.990 -0.030 132,473 527,520 -5,959  
Mar25 240822 97.420 97.450 97.365 97.375 -0.045 126,264 459,707 +10,565  
Total Volume and Open Interest 1,000,914 3,918,550 +7,399  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep24 240822 95.67 95.68 95.66 95.67 unch 46,722 255,098 -15,656  
Dec24 240822 95.87 95.91 95.86 95.89 +0.02 35,836 272,924 +4,946  
Mar25 240822 96.16 96.22 96.15 96.19 +0.02 24,253 182,695 +5,331  
Jun25 240822 96.39 96.43 96.36 96.41 +0.02 16,572 136,940 +1,256  
Sep25 240822 96.51 96.57 96.48 96.53 +0.02 15,185 134,569 -2,587  
Dec25 240822 96.60 96.65 96.57 96.63 +0.03 17,874 118,432 +1,350  
Mar26 240822 96.66 96.71 96.64 96.69 +0.02 11,953 88,912 +660  
Jun26 240822 96.71 96.76 96.69 96.74 +0.03 4,159 57,591 +538  
Sep26 240822 96.72 96.75 96.72 96.75 +0.03 64 4,483 +9  
Dec26 240822 96.74 96.74 96.74 96.74 +0.02 0 2,114 +0  
Total Volume and Open Interest 172,818 1,255,298 -4,056  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240822 96.10 96.15 96.09 96.11 unch 243,174 1,115,845 +36,218  
Dec24 240822 96.16 96.16 96.11 96.11 unch        
Total Volume and Open Interest 243,174 1,115,845 +36,218  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240822 96.48 96.54 96.46 96.51 +0.02 173,464 908,425 +19,234  
Dec24 240822 96.53 96.53 96.53 96.53 +0.02        
Total Volume and Open Interest 173,464 908,425 +19,234  
Gold(CMX) Weekly Monthly
Aug24 240822 2504.1 2504.1 2471.1 2478.9 -29.5 96 336 -68 Hover/Click
Oct24 240822 2525.3 2528.0 2483.2 2493.5 -30.6 5,721 54,670 -317 Hover/Click
Dec24 240822 2549.9 2551.4 2506.4 2516.7 -30.8 148,894 422,376 -1,035 Hover/Click
Feb25 240822 2572.2 2573.2 2529.8 2538.8 -30.9 1,176 21,778 +144 Hover/Click
Apr25 240822 2579.3 2589.6 2548.4 2557.1 -30.9 1,789 15,448 -339 Hover/Click
Jun25 240822 2608.8 2609.6 2566.5 2575.3 -31.1 1,846 7,376 +116 Hover/Click
Aug25 240822 2592.0 2592.0 2592.0 2592.0 -31.0 15 758 +10 Hover/Click
Oct25 240822 2608.6 2608.6 2608.6 2608.6 -31.0 0 39 +0 Hover/Click
Dec25 240822 2644.9 2645.0 2620.0 2624.0 -31.0 369 3,226 +345 Hover/Click
Feb26 240822 2641.5 2641.5 2641.5 2641.5 -31.0 0 10 +0 Hover/Click
Apr26 240822 2657.2 2657.2 2657.2 2657.2 -31.0 1 20 -1 Hover/Click
Jun26 240822 2672.4 2672.4 2672.4 2672.4 -31.0 16 68 -1 Hover/Click
Total Volume and Open Interest 160,529 531,699 -1,168  
Silver(CMX) Weekly Monthly
Sep24 240822 2962.0 2970.0 2879.5 2904.7 -48.8 51,585 47,551 -3,656 Hover/Click
Dec24 240822 3004.5 3013.5 2921.5 2947.1 -50.0 13,964 88,189 +3,213 Hover/Click
Mar25 240822 3042.0 3045.0 2967.5 2985.6 -51.1 378 8,145 +49 Hover/Click
May25 240822 3058.5 3067.5 2991.0 3008.7 -51.5 37 1,109 +2 Hover/Click
Jul25 240822 3074.5 3074.5 3026.5 3031.5 -52.3 26 295 +6 Hover/Click
Sep25 240822 3070.0 3070.0 3049.5 3054.4 -53.0 17 234 +5 Hover/Click
Dec25 240822 3096.4 3096.4 3096.4 3096.4 -52.9 0 239 +0 Hover/Click
Total Volume and Open Interest 66,226 146,642 -344  
Platinum(NYMEX) Weekly Monthly
Oct24 240822 975.2 975.8 944.6 953.7 -19.6 25,683 68,466 -1,813 Hover/Click
Jan25 240822 984.1 985.3 955.1 963.9 -19.1 1,228 9,810 +18 Hover/Click
Apr25 240822 992.0 992.0 965.0 972.5 -18.7 155 828 -8 Hover/Click
Jul25 240822 1001.2 1001.7 973.2 981.2 -18.1 83 288 -24 Hover/Click
Total Volume and Open Interest 27,200 79,562 -1,833  
Palladium(NYMEX) Weekly Monthly
Sep24 240822 942.50 947.50 910.00 920.50 -20.60 8,753 14,206 -3,186 Hover/Click
Dec24 240822 945.00 952.00 913.50 924.20 -20.50 4,954 12,990 +2,052 Hover/Click
Mar25 240822 931.50 951.00 925.50 930.00 -20.00 0 67 +0 Hover/Click
Total Volume and Open Interest 13,708 27,283 -1,133  
Copper(CMX) Weekly Monthly
Sep24 240822 420.40 421.75 412.70 414.80 -4.20 41,709 55,477 -5,437 Hover/Click
Dec24 240822 423.55 425.40 416.85 418.60 -4.05 33,685 106,237 +3,441 Hover/Click
Mar25 240822 426.50 428.65 420.70 422.45 -3.80 3,944 33,057 -183 Hover/Click
May25 240822 430.15 430.60 423.30 424.85 -3.65 2,635 12,280 +349 Hover/Click
Jul25 240822 430.00 431.25 425.15 426.50 -3.55 1,619 5,719 +1,320 Hover/Click
Total Volume and Open Interest 84,749 228,417 -475  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep24 240822 41015 41159 40684 40828 -178 108,175 85,632 -455 Hover/Click
Dec24 240822 41360 41533 41074 41213 -173 344 1,048 -1 Hover/Click
Mar25 240822 41657 41657 41657 41657 -208 0 6 +0 Hover/Click
Jun25 240822 42059 42059 42013 42059 -178 0 3 +0 Hover/Click
Total Volume and Open Interest 108,519 86,689 -456  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep24 240822 41028 41145 40685 40828 -178 79,068 26,157 -253 Hover/Click
Dec24 240822 41395 41524 41075 41213 -173 674 1,387 +62 Hover/Click
Mar25 240822 41580 41691 41580 41657 -208 0 4 +0 Hover/Click
Jun25 240822 42059 42059 42007 42059 -178 0 5 +0 Hover/Click
Total Volume and Open Interest 79,742 27,553 -191  
S & P 500 E-Mini(CME) Weekly Monthly
Sep24 240822 5642.00 5665.25 5582.75 5594.00 -47.50 1,086,814 2,003,299 +181 Hover/Click
Dec24 240822 5705.75 5724.75 5643.00 5653.75 -47.50 3,433 44,413 +1,699 Hover/Click
Mar25 240822 5748.50 5777.75 5698.50 5707.50 -47.00 96 4,092 +19 Hover/Click
Jun25 240822 5799.00 5799.00 5751.00 5751.00 -48.50 0 142 +0 Hover/Click
Total Volume and Open Interest 1,090,343 2,052,875 +1,899  
e-Micro S&P 500(CME) Weekly Monthly
Sep24 240822 5642.00 5669.00 5582.50 5594.00 -47.50 905,285 146,359 +40 Hover/Click
Dec24 240822 5702.75 5730.00 5642.75 5653.75 -47.50 2,450 4,829 +196 Hover/Click
Mar25 240822 5754.75 5779.50 5698.25 5707.50 -47.00 93 227 -12 Hover/Click
Jun25 240822 5780.00 5814.00 5751.00 5751.00 -48.50 1 28 -1 Hover/Click
Total Volume and Open Interest 907,829 151,450 +223  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep24 240822 19921.25 20025.25 19542.00 19578.25 -331.25 479,077 234,434 -2,789 Hover/Click
Dec24 240822 20165.75 20260.25 19778.25 19811.75 -333.50 1,224 7,003 +108 Hover/Click
Mar25 240822 20425.00 20459.50 19997.25 20007.25 -333.00 0 102 +0 Hover/Click
Total Volume and Open Interest 480,301 241,549 -2,681  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep24 240822 19917.75 20025.75 19542.00 19578.25 -331.25 1,256,540 82,495 -279 Hover/Click
Dec24 240822 20149.25 20262.25 19775.00 19811.75 -333.50 10,207 5,808 -119 Hover/Click
Mar25 240822 20348.25 20450.00 19979.50 20007.25 -333.00 24 286 -7 Hover/Click
Total Volume and Open Interest 1,266,772 88,621 -404  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep24 240822 3059.30 3073.80 3035.70 3041.70 -20.10 7,735 33,832 +57 Hover/Click
Dec24 240822 3070.30 3095.00 3068.50 3070.30 -20.10 0 8 +0 Hover/Click
Mar25 240822 3080.80 3080.80 3080.80 3080.80 -22.70       Hover/Click
Total Volume and Open Interest 7,735 33,840 +57  
Volatility Index(CBOE)
Aug24 240821 15.96 16.20 15.75 16.11 +0.23 74,351 36,547 -16,764  
Sep24 240822 16.20 17.10 16.00 17.01 +0.78 90,382 179,077 -3,242  
Oct24 240822 18.45 19.15 18.32 19.04 +0.56 46,866 85,802 +4,048  
Nov24 240822 17.90 18.32 17.75 18.25 +0.35 14,670 50,431 +447  
Total Volume and Open Interest 168,051 374,856 -36,724  
S & P 600(CME)
Sep24 240822 1375.20 1391.90 1374.00 1375.20 -11.60 4 576 +0  
Dec24 240822 1389.80 1389.80 1389.80 1389.80 -12.10        
Total Volume and Open Interest 4 576 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep24 240822 2181.90 2188.30 2154.90 2159.30 -20.00 129,993 415,230 -4,269 Hover/Click
Dec24 240822 2202.70 2207.70 2176.30 2180.50 -19.90 464 3,002 +59 Hover/Click
Mar25 240822 2195.50 2195.50 2195.50 2195.50 -20.10 0 1 +0 Hover/Click
Total Volume and Open Interest 130,457 418,233 -4,210  
e-Micro Russell 2000(CME) Weekly Monthly
Sep24 240822 2181.00 2190.40 2154.80 2159.30 -20.00 60,612 18,190 -75 Hover/Click
Dec24 240822 2205.80 2208.00 2176.50 2180.50 -19.90 2,104 932 -188 Hover/Click
Mar25 240822 2195.50 2195.50 2195.50 2195.50 -20.10 0 9 +0 Hover/Click
Total Volume and Open Interest 62,716 19,141 -263  
Nikkei 225(CME)
Sep24 240822 38080 38680 37905 38105 +170 11,636 14,237 -234  
Dec24 240822 38300 38610 37895 38085 +160 52 88 +30  
Total Volume and Open Interest 11,688 14,325 -204  
Nikkei 225(SGX) Weekly Monthly
Sep24 240822 37945 38395 37655 38210 +280 19,712 101,240 +273  
Dec24 240822 37850 38100 37450 37970 +280 134 5,237 -7  
Mar25 240822 37925 37925 37925 37925 +280 0 666 +0  
Total Volume and Open Interest 19,846 110,986 +266  
Nikkei 225 Mini(JPX)
Sep24 240822 37950 38395 37655 38230 +260 493,495 392,348 +3,437  
Dec24 240822 37735 38185 37445 38000 +240 26,883 21,137 +497  
Mar25 240822 37725 38160 37440 38000 +260 468 4,032 +88  
Total Volume and Open Interest 530,197 437,174 +4,245  
Nikkei 225(JPX)
Sep24 240822 37950 38390 37660 38230 +260 32,960 186,296 -713  
Dec24 240822 37760 38170 37490 38000 +240 851 42,276 +359  
Mar25 240822 37740 38100 37730 38000 +260 14 6,358 +3  
Total Volume and Open Interest 33,825 268,011 +21  
Nikkei 225(CME) Yen
Sep24 240822 38055 38640 37865 38050 +165 21,867 50,051 +53  
Dec24 240822 37775 38390 37670 37845 +165 12 104 +2  
Mar25 240822 38130 38130 38130 38130 +210        
Total Volume and Open Interest 21,879 50,155 +55  
Nikkei 225(CME) e-Mini Yen
Sep24 240822 38050 38050 38050 38050 +165        
Dec24 240822 37845 37845 37845 37845 +165        
Mar25 240822 38130 38130 38130 38130 +210 0 1 +0  
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Sep24 240822 7553.0 7593.5 7520.0 7547.5 -3.0 25,083 162,739 +3,477  
Oct24 240822 7560.0 7560.0 7560.0 7560.0 -3.0 0 14 +0  
Nov24 240822 7579.0 7579.0 7579.0 7579.0 -3.0        
Dec24 240822 7596.5 7596.5 7596.5 7596.5 -3.0 0 25 -1  
Mar25 240822 7651.5 7651.5 7651.5 7651.5 -3.0        
Jun25 240822 7524.0 7524.0 7524.0 7524.0 -3.0        
Total Volume and Open Interest 25,083 162,778 +3,476  
Hang Seng Index(HKFE) Weekly Monthly
Aug24 240822 17375 17683 17372 17661 +286 94,008 120,209 +4,570  
Sep24 240822 17300 17604 17300 17585 +286 4,544 35,633 +828  
Oct24 240822 17614 17636 17614 17636 +256 2 112 +0  
Total Volume and Open Interest 99,332 165,691 +5,644  
DAX(EUREX) Weekly Monthly
Sep24 240822 18549.0 18610.0 18489.0 18549.0 +37.0 27,339 53,369 -618  
Dec24 240822 18720.0 18757.0 18720.0 18720.0 +37.0 31 300 +26  
Mar25 240822 18881.0 18891.0 18881.0 18891.0 +36.0        
Total Volume and Open Interest 27,370 53,669 -592  
Mini-DAX(EUREX)
Sep24 240822 18549.0 18612.0 18490.0 18549.0 +37.0 16,171 8,957 -125  
Dec24 240822 18721.0 18775.0 18695.0 18720.0 +37.0 11 145 +2  
Mar25 240822 18891.0 18891.0 18891.0 18891.0 +36.0        
Total Volume and Open Interest 16,182 9,102 -123  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep24 240822 4912 4928 4878 4901 -2 419,755 2,286,824 -24,227  
Dec24 240822 4929 4954 4908 4929 -2 106 56,697 -12  
Mar25 240822 4959 4959 4959 4959 -2 0 6,003 +0  
Total Volume and Open Interest 419,861 2,350,400 -24,239  
Swiss Market Index(EUREX) Weekly Monthly
Sep24 240822 12260 12355 12196 12336 +77 15,192 167,012 -860  
Dec24 240822 12383 12383 12254 12375 +78 4 1,509 +0  
Mar25 240822 12356 12356 12356 12356 +78 0 8 +0  
Total Volume and Open Interest 15,196 168,529 -860  
FT-SE 100(EURONEXT) Weekly Monthly
Sep24 240822 8311.50 8341.00 8287.50 8299.50 -5.50 53,968 454,545 -2,450  
Dec24 240822 8361.00 8361.50 8355.50 8355.50 -5.50 7 455 +1  
Mar25 240822 8384.50 8384.50 8384.50 8384.50 -5.50        
Total Volume and Open Interest 53,975 455,153 -2,449  
SPI 200(SFE) Weekly Monthly
Sep24 240822 7960.0 8016.0 7951.0 7991.0 +26.0 35,000 266,024 +3,100  
Dec24 240822 8044.0 8044.0 8044.0 8044.0 +20.0 4 49 +0  
Mar25 240822 8032.0 8032.0 8032.0 8032.0 +20.0        
Total Volume and Open Interest 35,004 266,614 +3,100  
FTSE MIB(ISE)
Sep24 240822 33400.00 33535.00 33310.00 33412.00 -16.00 7,292 85,273 +777  
Dec24 240822 33390.00 33490.00 33020.00 33314.00 -16.00 0 226 +5  
Mar25 240822 33446.00 33446.00 33446.00 33446.00 -16.00        
Total Volume and Open Interest 7,292 85,499 +782  
KOSPI 200(KFE)
Sep24 240822 371.20 371.25 367.45 369.45 +0.25 174,987 251,502 -1,657  
Dec24 240822 372.50 372.60 369.00 370.80 +0.15 642 24,760 +126  
Mar25 240822 371.70 371.70 371.70 371.70 +0.60 8 3,032 -1  
Total Volume and Open Interest 175,640 284,600 -1,641  
GSCI(CME) Weekly Monthly
Sep24 240822 532.65 533.40 528.90 531.95 +1.20 2 505 +0  
Oct24 240822 530.35 532.00 528.65 530.35 +1.20        
Nov24 240822 532.85 532.85 532.85 532.85 +6.20        
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