Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri August 23, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep24 240823 941.75 954.00 941.25 952.00 +10.75 17,660 38,406 -4,934 Hover/Click
Nov24 240823 962.00 974.75 961.75 973.00 +11.50 121,768 431,292 +2,563 Hover/Click
Jan25 240823 980.00 992.50 980.00 990.75 +11.25 25,601 96,616 +4,097 Hover/Click
Mar25 240823 995.50 1007.25 995.50 1006.25 +11.00 13,609 139,141 +547 Hover/Click
May25 240823 1010.75 1022.25 1010.75 1021.50 +11.00 8,718 56,614 +1,200 Hover/Click
Jul25 240823 1021.50 1033.00 1021.25 1032.50 +11.00 4,791 37,501 +371 Hover/Click
Aug25 240823 1021.50 1033.00 1021.50 1032.50 +10.75 277 2,277 +10 Hover/Click
Sep25 240823 1017.00 1024.25 1015.75 1023.75 +10.00 44 2,603 -5 Hover/Click
Nov25 240823 1017.00 1027.00 1017.00 1026.50 +9.50 1,561 20,152 +269 Hover/Click
Jan26 240823 1031.00 1037.75 1031.00 1037.50 +9.25 13 471 +7 Hover/Click
Mar26 240823 1041.00 1041.00 1041.00 1041.00 +9.25 0 213 +0 Hover/Click
May26 240823 1047.00 1047.00 1047.00 1047.00 +9.00 1 146 +0 Hover/Click
Jul26 240823 1054.00 1054.00 1054.00 1054.00 +8.75 0 219 +0 Hover/Click
Aug26 240823 1047.25 1047.25 1047.25 1047.25 +8.50 0 53 +0 Hover/Click
Total Volume and Open Interest 194,049 826,132 +4,130  
Soybean Meal(CBOT) Weekly Monthly
Sep24 240823 306.40 307.80 303.70 306.30 -0.10 25,567 51,001 -7,049 Hover/Click
Oct24 240823 302.30 304.00 300.30 302.30 +0.10 25,062 58,509 +4,359 Hover/Click
Dec24 240823 304.40 306.00 302.10 304.50 +0.40 48,155 249,811 -750 Hover/Click
Jan25 240823 305.80 307.50 303.60 305.90 +0.20 10,570 53,647 +1,227 Hover/Click
Mar25 240823 309.30 310.80 306.70 309.10 unch 10,517 52,572 +986 Hover/Click
May25 240823 312.90 314.00 309.80 312.10 -0.30 4,630 27,484 +606 Hover/Click
Jul25 240823 316.10 317.60 313.60 315.50 -0.50 2,072 23,122 +370 Hover/Click
Aug25 240823 317.70 318.70 314.90 316.60 -0.50 552 5,358 +31 Hover/Click
Sep25 240823 318.90 319.10 314.00 317.10 -0.50 402 4,831 +103 Hover/Click
Oct25 240823 316.00 318.90 314.90 316.80 -0.80 197 2,840 +32 Hover/Click
Total Volume and Open Interest 128,083 536,987 +70  
Soybean Oil(CBOT) Weekly Monthly
Sep24 240823 40.48 41.68 40.22 41.47 +1.03 32,706 45,448 -6,108 Hover/Click
Oct24 240823 39.55 40.90 39.37 40.75 +1.21 33,590 75,660 +3,524 Hover/Click
Dec24 240823 39.03 40.48 38.83 40.38 +1.40 53,740 258,002 -757 Hover/Click
Jan25 240823 39.04 40.48 38.89 40.38 +1.38 12,473 75,406 +1,002 Hover/Click
Mar25 240823 39.19 40.59 39.05 40.46 +1.31 5,877 48,321 +381 Hover/Click
May25 240823 39.44 40.81 39.31 40.68 +1.30 4,009 29,638 +531 Hover/Click
Jul25 240823 39.64 40.98 39.51 40.83 +1.27 2,297 21,103 +241 Hover/Click
Aug25 240823 39.58 40.95 39.58 40.80 +1.22 290 3,251 +76 Hover/Click
Sep25 240823 39.56 40.93 39.56 40.72 +1.16 131 3,976 -9 Hover/Click
Oct25 240823 39.95 40.78 39.95 40.51 +1.08 143 2,436 +28 Hover/Click
Total Volume and Open Interest 145,688 570,514 -1,067  
Canola(WCE) Weekly Monthly
Nov24 240823 567.0 586.7 567.0 584.8 +19.3 21,596 224,691 +2,457 Hover/Click
Jan25 240823 577.9 598.0 577.9 596.6 +18.6 8,271 63,746 -142 Hover/Click
Mar25 240823 589.7 606.5 589.7 605.2 +18.0 1,578 21,880 +18 Hover/Click
May25 240823 599.3 611.7 598.9 610.5 +16.8 689 10,217 +8 Hover/Click
Jul25 240823 606.8 615.0 606.3 615.0 +15.9 310 6,182 -6 Hover/Click
Nov25 240823 596.7 598.9 596.1 597.1 +8.1 59 1,619 -48 Hover/Click
Total Volume and Open Interest 32,504 328,365 +2,287  
Corn(CBOT) Weekly Monthly
Sep24 240823 371.00 374.00 367.25 367.75 -3.75 131,932 250,684 -26,555 Hover/Click
Dec24 240823 393.25 396.25 390.75 391.00 -2.50 189,304 783,351 +8,116 Hover/Click
Mar25 240823 411.50 413.75 409.25 409.50 -2.00 56,562 229,069 +3,342 Hover/Click
May25 240823 420.75 423.75 419.50 420.00 -1.50 17,527 71,261 +1,611 Hover/Click
Jul25 240823 427.75 430.25 426.75 427.00 -0.75 15,900 88,840 -523 Hover/Click
Sep25 240823 427.00 429.25 426.25 426.50 -0.25 2,890 34,607 +369 Hover/Click
Dec25 240823 432.50 435.25 432.25 432.75 unch 4,341 68,838 +58 Hover/Click
Mar26 240823 443.00 445.75 443.00 443.50 unch 90 2,844 +22 Hover/Click
May26 240823 449.25 451.25 449.25 449.25 unch 10 501 +10 Hover/Click
Jul26 240823 452.50 455.25 452.50 452.75 unch 5 929 -3 Hover/Click
Total Volume and Open Interest 418,578 1,534,535 -13,554  
Wheat(CBOT) Weekly Monthly
Sep24 240823 512.00 513.75 501.25 502.25 -8.75 44,564 72,183 -5,314 Hover/Click
Dec24 240823 536.75 538.25 527.00 528.00 -7.50 79,305 230,678 +13,973 Hover/Click
Mar25 240823 557.00 558.75 548.00 549.00 -7.25 14,217 73,373 +842 Hover/Click
May25 240823 569.25 570.50 559.75 560.75 -7.50 5,210 19,676 +1,169 Hover/Click
Jul25 240823 575.50 576.25 565.75 567.00 -7.25 2,316 23,332 +296 Hover/Click
Sep25 240823 586.50 588.00 578.25 579.25 -7.00 688 2,966 +60 Hover/Click
Total Volume and Open Interest 146,736 426,416 +11,165  
Wheat(KCBT) Weekly Monthly
Sep24 240823 531.00 533.50 519.25 520.00 -9.25 16,301 30,856 -5,267 Hover/Click
Dec24 240823 546.75 548.50 534.50 535.00 -10.00 29,713 148,832 +3,181 Hover/Click
Mar25 240823 559.00 561.75 548.25 548.25 -10.00 9,600 44,580 +561 Hover/Click
May25 240823 566.75 568.75 556.00 556.00 -9.75 2,026 12,410 +406 Hover/Click
Jul25 240823 571.75 572.75 560.25 560.50 -9.25 523 9,351 +182 Hover/Click
Sep25 240823 579.75 583.00 571.50 571.75 -8.75 130 1,054 +39 Hover/Click
Dec25 240823 593.00 593.50 587.50 587.50 -7.50 33 382 +14 Hover/Click
Total Volume and Open Interest 58,329 247,514 -883  
Wheat(MGE) Weekly Monthly
Sep24 240823 568.00 569.25 551.25 551.75 -16.50 7,817 14,854 -2,331 Hover/Click
Dec24 240823 586.50 586.50 572.00 572.25 -11.75 13,506 43,423 +3,502 Hover/Click
Mar25 240823 604.00 606.00 593.75 594.00 -9.75 3,673 13,668 +957 Hover/Click
May25 240823 613.50 613.75 606.25 606.25 -8.50 963 4,845 +181 Hover/Click
Jul25 240823 622.50 622.50 616.00 616.00 -8.50 152 720 +2 Hover/Click
Sep25 240823 629.00 629.00 623.75 623.75 -7.25 77 439 -11 Hover/Click
Total Volume and Open Interest 26,217 78,171 +2,309  
Oats(CBOT) Weekly Monthly
Sep24 240823 316.50 326.50 314.00 325.00 +3.75 133 183 -60 Hover/Click
Dec24 240823 308.00 313.75 307.75 310.00 +0.25 652 4,573 -40 Hover/Click
Mar25 240823 312.50 312.50 312.50 312.50 unch 5 237 +2 Hover/Click
May25 240823 315.25 315.50 314.75 315.00 unch 5 12 +5 Hover/Click
Total Volume and Open Interest 795 5,027 -93  
Rough Rice(CBOT) Weekly Monthly
Sep24 240823 14.87 15.03 14.74 15.01 +0.09 526 2,654 -311 Hover/Click
Nov24 240823 14.95 15.05 14.82 15.03 +0.07 595 6,157 +348 Hover/Click
Jan25 240823 15.16 15.23 15.16 15.23 +0.07 9 235 +5 Hover/Click
Mar25 240823 15.45 15.45 15.45 15.45 +0.05 0 182 +0 Hover/Click
Total Volume and Open Interest 1,132 9,233 +44  
Live Cattle(CME) Weekly Monthly
Aug24 240823 182.685 182.685 182.130 182.580 +0.030 459 1,632 -305 Hover/Click
Oct24 240823 176.000 176.630 175.435 175.700 -0.200 22,141 113,972 -1,287 Hover/Click
Dec24 240823 175.435 176.380 175.100 175.200 -0.335 11,519 69,832 +936 Hover/Click
Feb25 240823 176.650 177.580 176.285 176.485 -0.165 8,845 50,538 +23 Hover/Click
Apr25 240823 178.235 179.080 177.900 178.100 -0.135 4,260 29,757 +295 Hover/Click
Jun25 240823 172.800 173.550 172.535 172.685 -0.165 1,806 13,202 +52 Hover/Click
Total Volume and Open Interest 49,815 286,231 -325  
Feeder Cattle(CME) Weekly Monthly
Aug24 240823 241.785 242.985 241.630 242.580 +0.595 1,649 4,486 -268 Hover/Click
Sep24 240823 238.100 239.785 237.700 238.580 +0.380 5,259 8,551 -728 Hover/Click
Oct24 240823 234.485 235.800 233.735 234.380 +0.130 6,415 22,489 +255 Hover/Click
Nov24 240823 231.950 233.100 231.330 231.600 -0.350 3,204 9,086 +21 Hover/Click
Jan25 240823 229.750 230.830 228.985 229.185 -0.565 1,847 6,273 +105 Hover/Click
Mar25 240823 230.450 231.650 229.950 230.050 -0.685 730 2,953 +100 Hover/Click
Apr25 240823 233.435 234.250 232.485 232.685 -0.895 276 966 -10 Hover/Click
Total Volume and Open Interest 19,634 55,874 -491  
Lean Hogs(CME) Weekly Monthly
Oct24 240823 79.550 80.930 79.450 80.550 +0.920 35,997 107,669 +1,745 Hover/Click
Dec24 240823 70.230 70.950 69.900 70.750 +0.470 15,084 65,462 +2,035 Hover/Click
Feb25 240823 73.330 73.930 72.830 73.830 +0.480 7,151 33,001 +598 Hover/Click
Apr25 240823 78.250 78.700 77.680 78.530 +0.280 2,694 19,832 +152 Hover/Click
May25 240823 83.200 83.480 82.980 83.180 -0.170 94 648 +76  
Jun25 240823 90.500 90.780 90.080 90.650 +0.070 1,934 7,338 +226 Hover/Click
Jul25 240823 91.380 91.550 90.850 91.480 +0.230 907 3,032 +194 Hover/Click
Aug25 240823 90.200 90.400 89.580 90.300 +0.400 543 1,198 +194 Hover/Click
Total Volume and Open Interest 64,421 238,850 +5,228  
Class III Milk(CME) Weekly Monthly
Aug24 240823 20.66 20.68 20.65 20.66 -0.01 114 2,854 -28 Hover/Click
Sep24 240823 21.84 22.00 21.54 21.79 -0.19 1,061 5,175 +202 Hover/Click
Oct24 240823 21.99 22.37 21.82 22.30 +0.11 809 4,374 +130 Hover/Click
Nov24 240823 21.32 21.51 21.06 21.51 +0.18 201 2,669 +10 Hover/Click
Dec24 240823 20.14 20.20 20.05 20.19 +0.02 249 1,871 +103 Hover/Click
Jan25 240823 18.99 19.01 18.99 19.00 +0.03 43 1,128 +38 Hover/Click
Feb25 240823 18.63 18.63 18.63 18.63 -0.01 23 952 +23 Hover/Click
Mar25 240823 18.51 18.67 18.51 18.67 +0.13 28 838 +28 Hover/Click
Apr25 240823 18.50 18.55 18.40 18.55 +0.06 86 588 +58 Hover/Click
May25 240823 18.49 18.55 18.49 18.55 +0.12 42 496 +27 Hover/Click
Jun25 240823 18.66 18.66 18.60 18.66 +0.03 36 405 +11 Hover/Click
Jul25 240823 18.68 18.81 18.68 18.80 +0.09 2 299 +2 Hover/Click
Aug25 240823 18.76 18.80 18.76 18.80 +0.01 2 265 +2 Hover/Click
Total Volume and Open Interest 2,704 22,623 +612  
Cocoa(ICE) Weekly Monthly
Sep24 240823 9700 9899 9494 9821 +132 2,362 1,074 -1,959 Hover/Click
Dec24 240823 7749 7891 7648 7811 +61 11,138 69,264 +261 Hover/Click
Mar25 240823 6417 6597 6384 6521 +38 5,266 34,057 +440 Hover/Click
May25 240823 6089 6254 6065 6187 +32 1,234 11,105 +177 Hover/Click
Jul25 240823 5873 6029 5865 5972 +32 624 9,120 +17 Hover/Click
Sep25 240823 5681 5822 5671 5772 +29 232 3,634 +0 Hover/Click
Dec25 240823 5480 5604 5480 5556 +23 58 3,378 +11 Hover/Click
Total Volume and Open Interest 20,929 131,755 -1,047  
Coffee "C"(ICE) Weekly Monthly
Sep24 240823 246.80 251.35 245.05 251.20 +4.40 247 655 -192 Hover/Click
Dec24 240823 242.90 247.70 240.55 247.30 +4.40 16,550 101,155 -1,286 Hover/Click
Mar25 240823 241.00 245.15 238.90 244.80 +3.60 7,565 53,792 +45 Hover/Click
May25 240823 238.90 243.05 237.25 242.60 +3.30 4,678 16,649 +328 Hover/Click
Jul25 240823 236.45 240.55 235.20 240.20 +3.05 2,018 6,454 -44 Hover/Click
Sep25 240823 235.75 237.90 233.10 237.70 +2.80 890 4,898 +145 Hover/Click
Total Volume and Open Interest 32,362 193,036 -915  
Orange Juice(ICE) Weekly Monthly
Sep24 240823 508.15 514.65 491.70 505.60 +12.45 780 1,320 -201 Hover/Click
Nov24 240823 481.25 488.45 470.60 481.75 +0.80 1,695 7,132 +436 Hover/Click
Jan25 240823 466.85 472.80 460.35 470.00 +1.30 334 980 +30 Hover/Click
Mar25 240823 456.75 460.75 456.75 460.75 +2.15 2 73 +1 Hover/Click
May25 240823 446.20 446.20 446.20 446.20 +1.35 0 4 +0 Hover/Click
Jul25 240823 437.15 437.15 437.15 437.15 +1.55       Hover/Click
Total Volume and Open Interest 2,811 9,510 +266  
Sugar #11(ICE) Weekly Monthly
Oct24 240823 17.91 18.43 17.89 18.39 +0.54 37,780 321,991 -1,975 Hover/Click
Mar25 240823 18.19 18.74 18.19 18.72 +0.55 16,606 222,654 +1,962 Hover/Click
May25 240823 17.61 18.04 17.60 18.03 +0.47 7,556 103,426 +1,335 Hover/Click
Jul25 240823 17.25 17.61 17.24 17.60 +0.40 4,685 74,790 +1,056 Hover/Click
Oct25 240823 17.26 17.56 17.26 17.56 +0.32 1,827 45,492 +32 Hover/Click
Mar26 240823 17.55 17.82 17.55 17.79 +0.25 1,029 24,170 +52 Hover/Click
May26 240823 17.13 17.35 17.13 17.28 +0.18 429 10,804 +18 Hover/Click
Jul26 240823 16.93 17.15 16.93 17.05 +0.14 491 10,636 +1 Hover/Click
Oct26 240823 17.04 17.27 17.04 17.15 +0.12 449 10,210 +32 Hover/Click
Total Volume and Open Interest 71,093 832,301 +2,556  
London Cocoa(LCE) Weekly Monthly
Sep24 240823 6315 6402 6260 6280 -62 1,983 35,212 -598 Hover/Click
Dec24 240823 5477 5564 5413 5467 -2 6,012 54,606 -369 Hover/Click
Mar25 240823 4748 4790 4671 4728 -20 5,524 57,083 -274 Hover/Click
May25 240823 4521 4564 4457 4505 -16 2,742 20,879 -287 Hover/Click
Jul25 240823 4390 4413 4325 4360 -11 1,384 15,042 +150 Hover/Click
Sep25 240823 4249 4261 4187 4219 -10 903 8,860 +91 Hover/Click
Dec25 240823 4063 4112 4052 4074 -13 145 12,144 +65 Hover/Click
Total Volume and Open Interest 18,707 204,291 -1,215  
London Sugar(LCE) Weekly Monthly
Oct24 240823 514.70 526.00 514.70 525.70 +13.60 9,034 41,047 -61 Hover/Click
Dec24 240823 505.10 513.10 505.10 512.70 +10.40 5,854 31,796 +2,110 Hover/Click
Mar25 240823 500.60 508.50 500.60 508.10 +10.50 2,446 24,488 +621 Hover/Click
May25 240823 498.70 505.60 498.60 505.50 +10.00 656 7,421 +130 Hover/Click
Aug25 240823 495.10 501.50 495.10 501.40 +9.20 219 4,012 +43 Hover/Click
Total Volume and Open Interest 18,401 115,074 +2,883  
Cotton(ICE) Weekly Monthly
Oct24 240823 70.42 71.29 70.42 71.29 +1.70 41 319 -1 Hover/Click
Dec24 240823 69.58 71.25 69.30 70.91 +1.57 16,843 149,339 -1,576 Hover/Click
Mar25 240823 71.15 72.57 70.82 72.28 +1.42 4,315 41,975 +496 Hover/Click
May25 240823 72.32 73.59 72.02 73.38 +1.33 1,790 16,843 +16 Hover/Click
Jul25 240823 72.78 74.12 72.76 73.91 +1.25 692 9,529 -2 Hover/Click
Oct25 240823 73.01 73.01 73.01 73.01 +1.14 1 116 +0 Hover/Click
Total Volume and Open Interest 25,026 231,934 -1,093  
Crude Oil(NYM) Weekly Monthly
Oct24 240823 72.96 75.07 72.83 74.83 +1.82 334,117 353,754 -4,143 Hover/Click
Nov24 240823 72.21 74.17 72.11 73.93 +1.65 143,765 199,861 +6,539 Hover/Click
Dec24 240823 71.58 73.48 71.52 73.25 +1.57 128,728 244,039 -7,745 Hover/Click
Jan25 240823 71.14 72.94 71.07 72.73 +1.51 46,293 108,315 -4,435 Hover/Click
Feb25 240823 70.79 72.51 70.72 72.34 +1.49 20,699 52,220 -941 Hover/Click
Mar25 240823 70.51 72.16 70.42 72.00 +1.45 27,874 81,100 +828 Hover/Click
Apr25 240823 70.33 71.84 70.14 71.69 +1.42 9,542 38,448 +92 Hover/Click
May25 240823 70.06 71.46 69.98 71.39 +1.41 4,523 29,897 -176 Hover/Click
Jun25 240823 69.66 71.25 69.62 71.09 +1.37 36,620 135,351 +2,319 Hover/Click
Jul25 240823 69.40 70.89 69.39 70.79 +1.36 2,146 36,804 -417 Hover/Click
Aug25 240823 69.72 70.51 69.64 70.50 +1.33 1,805 26,010 +339 Hover/Click
Sep25 240823 68.97 70.37 68.84 70.23 +1.32 7,636 37,437 +86 Hover/Click
Oct25 240823 69.97 69.97 69.97 69.97 +1.31 2,450 18,771 +183 Hover/Click
Nov25 240823 69.71 69.71 69.71 69.71 +1.27 1,830 18,946 +271 Hover/Click
Dec25 240823 68.26 69.62 68.15 69.46 +1.23 35,431 129,311 +1,548 Hover/Click
Jan26 240823 69.18 69.18 69.18 69.18 +1.20 108 13,387 -5 Hover/Click
Total Volume and Open Interest 819,828 1,740,103 -4,927  
e-miNY Crude Oil(NYM)
Oct24 240823 73.000 75.075 72.850 74.825 +1.825 6,335 1,261 -10  
Nov24 240823 72.200 74.175 72.125 73.925 +1.650 814 394 -40  
Dec24 240823 71.700 73.450 71.550 73.250 +1.575 160 392 +6  
Jan25 240823 71.250 72.925 71.100 72.750 +1.525 1 28 +1  
Feb25 240823 70.925 72.475 70.750 72.350 +1.500 1 9 +1  
Mar25 240823 71.375 72.000 71.375 72.000 +1.450 1 16 -1  
Apr25 240823 71.700 71.700 71.700 71.700 +1.425 0 2 +0  
May25 240823 71.400 71.400 71.400 71.400 +1.400 4 32 +0  
Jun25 240823 71.100 71.150 69.650 71.100 +1.375 0 4 +0  
Jul25 240823 70.800 70.800 70.800 70.800 +1.375 0 21 +0  
Total Volume and Open Interest 7,356 2,306 -51  
NY Harbor ULSD(NYM) Weekly Monthly
Sep24 240823 226.77 231.63 226.65 229.97 +3.62 28,233 47,951 -4,987 Hover/Click
Oct24 240823 228.51 233.34 228.09 231.81 +3.94 55,322 112,799 +3,227 Hover/Click
Nov24 240823 229.16 234.25 229.07 232.82 +3.91 23,310 52,894 +1,348 Hover/Click
Dec24 240823 230.05 234.71 229.74 233.37 +3.83 22,293 61,657 +1,865 Hover/Click
Jan25 240823 230.65 235.28 230.35 234.00 +3.78 9,045 34,045 -733 Hover/Click
Feb25 240823 230.36 235.02 230.10 233.80 +3.76 4,680 19,369 +434 Hover/Click
Mar25 240823 229.19 233.73 228.85 232.59 +3.78 4,754 29,383 -5 Hover/Click
Apr25 240823 228.32 232.14 227.27 231.04 +3.78 2,607 12,450 +668 Hover/Click
May25 240823 228.20 231.20 228.20 230.15 +3.79 1,136 5,836 +113 Hover/Click
Jun25 240823 226.22 230.65 225.85 229.61 +3.78 2,723 27,391 +247 Hover/Click
Jul25 240823 227.79 231.12 227.74 230.15 +3.76 618 2,883 -6 Hover/Click
Aug25 240823 229.59 231.67 229.58 230.80 +3.72 548 1,853 -140 Hover/Click
Sep25 240823 230.16 232.33 230.05 231.54 +3.68 565 3,199 +31 Hover/Click
Oct25 240823 232.12 232.12 232.12 232.12 +3.61 261 1,059 +9 Hover/Click
Total Volume and Open Interest 157,224 429,375 +2,157  
RBOB Gasoline(NYM) Weekly Monthly
Sep24 240823 223.95 228.90 223.52 228.51 +4.14 34,263 37,381 -5,462 Hover/Click
Oct24 240823 207.83 212.50 207.58 211.86 +3.93 68,271 119,215 -491 Hover/Click
Nov24 240823 203.67 208.26 203.48 207.59 +3.80 31,874 67,327 -32 Hover/Click
Dec24 240823 200.52 205.00 200.31 204.38 +3.73 19,931 47,866 +140 Hover/Click
Jan25 240823 199.50 203.66 199.08 203.11 +3.73 10,306 26,320 +179 Hover/Click
Feb25 240823 200.02 204.15 199.62 203.65 +3.77 2,948 7,285 +38 Hover/Click
Mar25 240823 201.67 205.87 201.67 205.41 +3.78 3,612 14,264 -1 Hover/Click
Apr25 240823 221.19 224.22 221.19 223.91 +4.01 1,432 8,492 -14 Hover/Click
May25 240823 219.98 223.89 219.98 223.55 +3.88 872 3,282 +253 Hover/Click
Jun25 240823 218.64 222.43 218.02 222.09 +3.79 1,334 7,893 -104 Hover/Click
Total Volume and Open Interest 176,284 346,791 -4,935  
e-miNY RBOB Gasoline(NYM)
Sep24 240823 228.51 228.51 228.51 228.51 +4.14 0 6 +0  
Oct24 240823 211.86 211.86 211.86 211.86 +3.93        
Nov24 240823 207.59 207.59 207.59 207.59 +3.80        
Dec24 240823 204.38 204.38 204.38 204.38 +3.73        
Total Volume and Open Interest 0 6 +0  
Natural Gas(NYM) Weekly Monthly
Sep24 240823 2.061 2.074 2.005 2.022 -0.031 153,777 42,519 -16,741 Hover/Click
Oct24 240823 2.201 2.211 2.154 2.180 -0.014 166,912 264,986 +11,610 Hover/Click
Nov24 240823 2.602 2.606 2.553 2.577 -0.016 71,128 215,445 +5,292 Hover/Click
Dec24 240823 3.147 3.151 3.105 3.120 -0.021 39,257 118,446 +98 Hover/Click
Jan25 240823 3.432 3.437 3.391 3.409 -0.023 38,378 163,030 +609 Hover/Click
Feb25 240823 3.292 3.294 3.249 3.265 -0.025 9,780 58,356 +196 Hover/Click
Mar25 240823 2.985 2.989 2.940 2.960 -0.022 20,557 130,269 +3,725 Hover/Click
Apr25 240823 2.852 2.858 2.813 2.833 -0.020 15,450 77,579 -253 Hover/Click
May25 240823 2.901 2.908 2.863 2.880 -0.020 7,477 52,434 +660 Hover/Click
Jun25 240823 3.058 3.064 3.022 3.038 -0.018 2,948 29,036 +78 Hover/Click
Jul25 240823 3.217 3.234 3.194 3.210 -0.018 3,001 20,731 -218 Hover/Click
Aug25 240823 3.260 3.270 3.230 3.247 -0.018 2,596 17,332 +7 Hover/Click
Sep25 240823 3.232 3.241 3.201 3.219 -0.017 2,786 17,760 +104 Hover/Click
Oct25 240823 3.298 3.304 3.265 3.283 -0.016 5,392 47,408 +150 Hover/Click
Nov25 240823 3.571 3.582 3.546 3.564 -0.016 1,821 15,396 +118 Hover/Click
Dec25 240823 3.977 3.981 3.957 3.974 -0.018 1,726 18,907 +360 Hover/Click
Total Volume and Open Interest 552,593 1,519,610 +7,625  
Brent Crude Oil(ICE) Weekly Monthly
Oct24 240823 77.25 79.27 77.03 79.02 +1.80 277,529 250,833 -35,474 Hover/Click
Nov24 240823 76.56 78.37 76.38 78.15 +1.60 289,215 488,891 +9,431 Hover/Click
Dec24 240823 76.02 77.75 75.85 77.54 +1.52 201,627 360,397 -2,401 Hover/Click
Jan25 240823 75.60 77.26 75.43 77.06 +1.48 72,601 147,033 +7,887 Hover/Click
Feb25 240823 75.28 76.89 75.11 76.70 +1.45 30,440 87,991 -2,243 Hover/Click
Mar25 240823 75.04 76.60 74.86 76.41 +1.43 39,485 101,447 -2,116 Hover/Click
Apr25 240823 74.78 76.32 74.68 76.14 +1.41 10,037 53,504 -438 Hover/Click
May25 240823 74.55 76.06 74.49 75.88 +1.38 10,519 56,565 +551 Hover/Click
Jun25 240823 74.31 75.81 74.17 75.63 +1.35 45,295 153,765 +221 Hover/Click
Jul25 240823 73.95 75.54 73.95 75.39 +1.33 4,632 35,731 +245 Hover/Click
Aug25 240823 73.89 75.27 73.74 75.14 +1.31 4,079 34,319 -220 Hover/Click
Sep25 240823 73.68 75.01 73.50 74.88 +1.29 11,236 45,480 -1,089 Hover/Click
Oct25 240823 74.23 74.64 74.23 74.64 +1.27 2,291 26,002 +737 Hover/Click
Nov25 240823 74.39 74.39 74.39 74.39 +1.24 1,060 21,701 +460 Hover/Click
Total Volume and Open Interest 1,057,911 2,300,855 -25,003  
Gas Oil(ICE) Weekly Monthly
Sep24 240823 698.75 711.75 697.25 708.25 +10.00 61,049 153,172 -10,655 Hover/Click
Oct24 240823 701.75 715.25 700.50 711.50 +10.25 69,211 185,750 +9,992 Hover/Click
Nov24 240823 700.25 713.50 699.25 710.00 +10.00 27,336 98,204 +78 Hover/Click
Dec24 240823 697.00 709.75 696.00 706.50 +9.50 48,248 140,884 +341 Hover/Click
Jan25 240823 696.25 709.00 695.50 706.00 +9.25 14,705 52,908 +953 Hover/Click
Feb25 240823 696.25 708.75 695.50 705.75 +9.00 7,948 34,331 +329 Hover/Click
Mar25 240823 694.50 707.50 694.00 704.50 +8.75 8,990 54,747 -316 Hover/Click
Apr25 240823 692.75 705.75 692.25 702.75 +8.50 4,702 18,883 +139 Hover/Click
May25 240823 692.50 704.00 691.75 701.50 +8.25 3,091 15,710 +185 Hover/Click
Jun25 240823 691.50 703.25 690.00 700.25 +8.00 10,969 54,915 +483 Hover/Click
Total Volume and Open Interest 267,420 915,948 +3,610  
WTI Crude Oil(ICE) Weekly Monthly
Oct24 240823 73.05 75.08 72.85 74.83 +1.82 67,395 80,054 +1,181 Hover/Click
Nov24 240823 72.33 74.18 72.12 73.93 +1.65 76,641 54,721 -1,943 Hover/Click
Dec24 240823 71.60 73.46 71.55 73.25 +1.57 84,056 109,932 +468 Hover/Click
Jan25 240823 71.24 72.93 71.08 72.74 +1.52 49,376 32,998 -1,162 Hover/Click
Feb25 240823 70.72 72.47 70.72 72.34 +1.49 19,618 23,013 -162 Hover/Click
Mar25 240823 70.79 72.10 70.79 72.00 +1.45 15,580 28,162 +239 Hover/Click
Apr25 240823 70.44 71.73 70.44 71.69 +1.42 5,058 14,506 -92 Hover/Click
May25 240823 71.09 71.39 71.09 71.39 +1.40 734 12,287 +65 Hover/Click
Jun25 240823 69.89 71.18 69.89 71.09 +1.37 13,064 45,008 +1,769 Hover/Click
Jul25 240823 70.31 70.84 70.31 70.79 +1.36 310 11,622 -50 Hover/Click
Aug25 240823 70.50 70.50 70.50 70.50 +1.33 294 11,528 +45 Hover/Click
Sep25 240823 70.27 70.27 70.23 70.23 +1.32 660 17,283 -149 Hover/Click
Oct25 240823 69.97 69.97 69.97 69.97 +1.31 70 11,670 +10 Hover/Click
Nov25 240823 69.71 69.71 69.71 69.71 +1.27 17 12,084 -9 Hover/Click
Dec25 240823 68.37 69.54 68.37 69.46 +1.23 7,729 67,329 +1,668 Hover/Click
Jan26 240823 69.18 69.18 69.18 69.18 +1.20 9 2,747 +9 Hover/Click
Total Volume and Open Interest 341,852 616,105 +1,991  
US Dollar Index(ICE) Weekly Monthly
Sep24 240823 101.365 101.475 100.485 100.605 -0.795 15,289 49,049 -146 Hover/Click
Dec24 240823 101.030 101.035 100.160 100.260 -0.790 377 1,001 +84 Hover/Click
Mar25 240823 99.910 99.910 99.910 99.910 -0.790       Hover/Click
Total Volume and Open Interest 15,666 50,050 -62  
Australian Dollar(CME) Weekly Monthly
Sep24 240823 67.09 68.03 67.08 67.96 +0.86 92,233 195,169 +2,420 Hover/Click
Dec24 240823 67.20 68.13 67.20 68.07 +0.86 795 5,415 -105 Hover/Click
Mar25 240823 67.94 68.11 67.94 68.09 +0.85 2 200 +0 Hover/Click
Total Volume and Open Interest 93,108 201,377 +2,266  
British Pound(CME) Weekly Monthly
Sep24 240823 130.94 132.33 130.91 132.06 +1.10 113,823 242,421 +12,871 Hover/Click
Dec24 240823 131.00 132.37 131.00 132.11 +1.10 1,282 16,842 +725 Hover/Click
Mar25 240823 131.50 132.28 131.50 132.04 +1.07 47 225 +4 Hover/Click
Total Volume and Open Interest 115,405 259,943 +13,402  
Canadian Dollar(CME) Weekly Monthly
Sep24 240823 73.51 74.14 73.51 74.06 +0.49 98,539 293,633 -4,735 Hover/Click
Dec24 240823 73.70 74.32 73.70 74.24 +0.48 1,112 7,350 +140 Hover/Click
Mar25 240823 74.08 74.45 73.87 74.39 +0.48 186 1,022 -156 Hover/Click
Jun25 240823 74.49 74.56 74.49 74.49 +0.46 1 497 +0 Hover/Click
Total Volume and Open Interest 100,155 302,832 -4,937  
Japanese Yen(CME) Weekly Monthly
Sep24 240823 68.61 69.65 68.49 69.53 +0.91 142,440 307,269 -3,618 Hover/Click
Dec24 240823 69.51 70.51 69.36 70.40 +0.92 2,642 3,726 +193 Hover/Click
Mar25 240823 70.63 71.23 70.42 71.17 +0.90 40 116 +3 Hover/Click
Total Volume and Open Interest 145,180 311,630 -3,414  
Swiss Franc(CME) Weekly Monthly
Sep24 240823 117.66 118.37 117.39 118.25 +0.55 25,023 65,090 +134 Hover/Click
Dec24 240823 118.99 119.60 118.63 119.49 +0.55 62 2,302 +22 Hover/Click
Mar25 240823 120.50 120.72 119.82 120.62 +0.53 0 99 +0 Hover/Click
Total Volume and Open Interest 25,085 67,584 +156  
EuroFX(CME) Weekly Monthly
Sep24 240823 111.24 112.13 111.17 111.99 +0.76 201,295 687,410 +8,456 Hover/Click
Dec24 240823 111.74 112.57 111.63 112.44 +0.76 1,860 11,725 +247 Hover/Click
Mar25 240823 112.25 112.92 112.12 112.84 +0.74 13 4,800 -9 Hover/Click
Total Volume and Open Interest 206,514 712,098 +8,846  
Mexican Peso(CME) Weekly Monthly
Sep24 240823 510.63 523.88 510.13 522.25 +10.88 54,856 166,947 -3,416 Hover/Click
Dec24 240823 504.38 516.63 503.25 514.88 +10.63 344 2,586 +246 Hover/Click
Total Volume and Open Interest 55,201 169,554 -3,170  
New Zealand Dollar(CME) Weekly Monthly
Sep24 240823 61.4000 62.3800 61.3800 62.2900 +0.8600 29,789 63,895 -648 Hover/Click
Dec24 240823 61.4800 62.3900 61.4100 62.3000 +0.8500 162 545 +34 Hover/Click
Total Volume and Open Interest 29,951 64,441 -614  
Brazilian Real(CME) Weekly Monthly
Sep24 240823 178.75 182.50 178.65 182.35 +3.75 23,582 78,662 -48 Hover/Click
Oct24 240823 178.05 181.90 178.05 181.75 +3.70 817 1,962 +328  
Nov24 240823 181.10 181.10 181.10 181.10 +3.60        
Dec24 240823 180.55 180.55 180.55 180.55 +3.60       Hover/Click
Total Volume and Open Interest 24,399 80,626 +280  
Bitcoin RR(CME) Weekly Monthly
Aug24 240823 60610 64000 60365 63815 +3465 9,974 15,040 -927 Hover/Click
Sep24 240823 61070 64505 60850 64330 +3495 5,018 14,547 +856 Hover/Click
Oct24 240823 61645 64940 61645 64770 +3515 249 969 -9 Hover/Click
Nov24 240823 65250 65340 65250 65250 +3545 8 149 +6 Hover/Click
Dec24 240823 63000 65735 63000 65725 +3545 5 78 -1 Hover/Click
Total Volume and Open Interest 15,254 30,786 -75  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep24 240823 124~040 124~300 124~000 124~190 +0~180 839,048 1,392,055 -246,100 Hover/Click
Dec24 240823 124~100 125~040 124~070 124~250 +0~180 421,652 392,769 +243,026 Hover/Click
Mar25 240823 125~140 125~140 124~270 124~270 +0~180 26 72 +26 Hover/Click
Total Volume and Open Interest 1,260,726 1,784,896 -3,048  
10-Year T-Notes(CBOT) Weekly Monthly
Sep24 240823 113~110 113~260 113~085 113~225 +0~130 3,456,441 4,236,107 -653,161 Hover/Click
Dec24 240823 113~295 114~130 113~275 114~095 +0~135 1,576,059 1,232,606 +664,865 Hover/Click
Mar25 240823 114~175 114~175 114~175 114~175 +0~135 2 1 +1 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep24 240823 108~302 109~086 108~282 109~072 +0~100 3,048,901 5,242,445 -977,052 Hover/Click
Dec24 240823 109~160 109~272 109~146 109~256 +0~104 2,056,112 1,628,406 +947,129 Hover/Click
Mar25 240823 110~062 110~062 110~062 110~062 +0~104       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep24 240823 103~071 103~124 103~055 103~117 +0~052 1,552,721 3,604,345 -520,977 Hover/Click
Dec24 240823 103~235 103~293 103~224 103~287 +0~055 876,791 886,402 +493,306 Hover/Click
Mar25 240823 104~135 104~135 104~135 104~135 +0~055 0 1 +0 Hover/Click
Total Volume and Open Interest 2,429,512 4,490,748 -27,671  
3-Mth SOFR(CME) Weekly Monthly
Sep24 240823 95.180 95.195 95.165 95.190 +0.015 55,342 245,758 +708  
Dec24 240823 95.515 95.560 95.495 95.550 +0.040 52,382 298,111 +4,817  
Mar25 240823 95.835 95.900 95.805 95.885 +0.060 42,776 218,028 -2,192  
Jun25 240823 96.065 96.135 96.030 96.120 +0.065 42,445 210,337 -2,688  
Sep25 240823 96.220 96.290 96.185 96.275 +0.065 44,389 190,514 +3,328  
Dec25 240823 96.330 96.395 96.295 96.385 +0.065 44,912 275,905 +2,871  
Mar26 240823 96.385 96.450 96.360 96.440 +0.060 32,087 126,566 +4,495  
Jun26 240823 96.430 96.485 96.405 96.475 +0.050 24,628 94,806 -1,577  
Sep26 240823 96.460 96.505 96.440 96.500 +0.040 17,142 53,911 -1,712  
Dec26 240823 96.490 96.530 96.465 96.525 +0.040 17,451 83,099 +1,478  
Mar27 240823 96.510 96.545 96.490 96.540 +0.035 9,350 65,372 -734  
Jun27 240823 96.520 96.560 96.505 96.550 +0.030 5,833 57,132 +435  
Sep27 240823 96.540 96.570 96.520 96.560 +0.030 6,571 46,967 -285  
Dec27 240823 96.545 96.570 96.525 96.565 +0.030 6,589 41,897 +2,187  
Mar28 240823 96.545 96.575 96.530 96.570 +0.030 2,516 17,264 +252  
Jun28 240823 96.545 96.570 96.525 96.565 +0.030 2,351 14,649 -113  
Sep28 240823 96.530 96.560 96.515 96.550 +0.025 3,969 5,696 -192  
Dec28 240823 96.520 96.550 96.500 96.535 +0.025 1,950 4,484 -258  
Total Volume and Open Interest 416,625 2,308,214 +11,686  
Ultra T-Bond(CBOT)
Sep24 240823 132~16 133~21 132~11 133~04 +0~25 619,077 1,326,392 -180,067  
Dec24 240823 133~18 134~20 133~11 134~03 +0~23 367,159 383,156 +192,326  
Mar25 240823 135~09 135~09 135~09 135~09 +0~23        
Total Volume and Open Interest 986,236 1,709,548 +12,259  
Ultra 10-Yr T-Note(CBOT)
Sep24 240823 117~225 118~095 117~205 118~040 +0~155 845,335 1,869,212 -177,552  
Dec24 240823 118~010 118~190 117~305 118~140 +0~155 422,270 368,354 +217,858  
Mar25 240823 118~250 118~250 118~250 118~250 +0~155        
Total Volume and Open Interest 1,267,605 2,237,566 +40,306  
30 Day Federal Funds(CBOT)
Aug24 240823 94.670 94.673 94.670 94.670 unch 18,278 495,436 +3,126  
Sep24 240823 94.795 94.815 94.795 94.805 +0.010 31,835 181,819 +13,046  
Oct24 240823 94.985 95.020 94.980 95.010 +0.030 130,912 462,592 +23,547  
Nov24 240823 95.230 95.295 95.220 95.275 +0.045 74,393 231,449 +3,524  
Dec24 240823 95.455 95.520 95.435 95.500 +0.055 53,260 143,684 +31,077  
Jan25 240823 95.660 95.740 95.645 95.725 +0.070 46,688 128,550 +4,065  
Total Volume and Open Interest 403,473 1,850,064 +80,436  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep24 240823 144.81 144.81 144.56 144.56 -0.23 2,586 10,869 -148 Hover/Click
Dec24 240823 143.97 143.97 143.97 143.97 -0.23 0 16 +0 Hover/Click
Mar25 240823 143.73 143.73 143.73 143.73 -0.23       Hover/Click
Total Volume and Open Interest 2,586 10,885 -148  
Euro-Buxl(EUREX)
Sep24 240823 135.94 136.30 135.32 136.20 +0.32 95,671 206,151 +6,795  
Dec24 240823 135.98 136.34 135.50 136.34 +0.32 824 1,325 +814  
Mar25 240823 136.38 136.38 136.38 136.38 -0.16        
Total Volume and Open Interest 96,495 207,476 +7,609  
Euro-Bund(EUREX) Weekly Monthly
Sep24 240823 134.26 134.59 134.07 134.55 +0.30 788,636 1,310,468 +24,028 Hover/Click
Dec24 240823 133.65 134.08 133.60 134.06 +0.30 3,673 19,492 +2,794 Hover/Click
Mar25 240823 135.68 135.68 135.68 135.68 +0.07 0 2 +0 Hover/Click
Total Volume and Open Interest 792,309 1,329,962 +26,822  
Euro-Bobl(EUREX) Weekly Monthly
Sep24 240823 117.77 117.97 117.67 117.95 +0.18 479,452 1,303,504 -13,670 Hover/Click
Dec24 240823 119.10 119.27 118.99 119.27 +0.19 4,061 10,391 +2,746 Hover/Click
Mar25 240823 118.64 118.64 118.64 118.64 +0.03       Hover/Click
Total Volume and Open Interest 483,513 1,313,895 -10,924  
Euro-Schatz(EUREX)
Sep24 240823 106.23 106.31 106.18 106.29 +0.07 386,702 2,119,845 -64,638  
Dec24 240823 106.64 106.71 106.60 106.71 +0.07 3,154 15,448 +1,986  
Mar25 240823 108.08 108.08 108.08 108.08 +0.01        
Total Volume and Open Interest 389,856 2,135,293 -62,652  
3-Mth Euribor(EUREX)
Sep24 240823 96.570 96.580 96.565 96.580 +0.010 1,494 9,430 -50  
Dec24 240823 96.995 97.020 96.980 97.020 +0.025 947 11,758 -46  
Mar25 240823 97.380 97.420 97.355 97.415 +0.035 10,902 16,159 +179  
Total Volume and Open Interest 51,203 108,238 +242  
Long Gilt(LIFFE) Weekly Monthly
Sep24 240823 99~19 100~00 99~14 99~30 +0~15 404,284 728,721 -119,917 Hover/Click
Dec24 240823 99~03 99~18 98~29 99~15 +0~16 181,911 163,050 +139,919 Hover/Click
Total Volume and Open Interest 586,195 891,771 +20,002  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep24 240823 96.565 96.580 96.560 96.575 +0.005 103,513 460,167 -585  
Dec24 240823 96.975 97.025 96.975 97.020 +0.030 125,233 528,315 +795  
Mar25 240823 97.365 97.425 97.350 97.415 +0.040 100,157 455,106 -4,601  
Total Volume and Open Interest 869,720 3,926,377 +7,827  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep24 240823 95.67 95.68 95.66 95.67 unch 18,560 249,774 -5,324  
Dec24 240823 95.88 95.90 95.86 95.88 -0.01 32,636 271,836 -1,088  
Mar25 240823 96.18 96.19 96.14 96.16 -0.03 19,598 183,358 +663  
Jun25 240823 96.40 96.41 96.35 96.37 -0.04 11,109 134,211 -2,729  
Sep25 240823 96.53 96.54 96.47 96.49 -0.04 12,435 135,297 +728  
Dec25 240823 96.62 96.63 96.56 96.58 -0.05 13,559 122,005 +3,573  
Mar26 240823 96.69 96.70 96.62 96.65 -0.04 5,724 88,860 -52  
Jun26 240823 96.73 96.74 96.67 96.70 -0.04 2,722 58,051 +460  
Sep26 240823 96.72 96.72 96.69 96.72 -0.03 65 4,419 -64  
Dec26 240823 96.71 96.71 96.71 96.71 -0.03 40 2,154 +40  
Total Volume and Open Interest 116,448 1,251,505 -3,793  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240823 96.11 96.12 96.04 96.08 -0.03 149,282 1,102,602 -13,243  
Dec24 240823 96.10 96.55 96.08 96.08 -0.03 1 1 +1  
Total Volume and Open Interest 149,283 1,102,603 -13,242  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240823 96.50 96.52 96.44 96.47 -0.04 229,379 903,756 -4,669  
Dec24 240823 96.49 96.49 96.49 96.49 -0.04        
Total Volume and Open Interest 229,379 903,756 -4,669  
Gold(CMX) Weekly Monthly
Aug24 240823 2486.5 2508.4 2486.5 2508.4 +29.5 210 292 -44 Hover/Click
Oct24 240823 2497.2 2530.4 2497.0 2522.6 +29.1 7,694 54,928 +258 Hover/Click
Dec24 240823 2521.1 2554.5 2519.8 2546.3 +29.6 177,369 412,017 -10,359 Hover/Click
Feb25 240823 2542.6 2576.4 2542.6 2568.6 +29.8 1,587 21,666 -112 Hover/Click
Apr25 240823 2563.2 2593.6 2563.2 2586.9 +29.8 1,339 15,862 +414 Hover/Click
Jun25 240823 2584.8 2612.9 2582.6 2605.2 +29.9 1,152 7,869 +493 Hover/Click
Aug25 240823 2621.4 2621.6 2621.1 2621.5 +29.5 14 765 +7 Hover/Click
Oct25 240823 2638.0 2638.0 2638.0 2638.0 +29.4 2 40 +1 Hover/Click
Dec25 240823 2626.0 2658.0 2625.8 2653.3 +29.3 41 3,214 -12 Hover/Click
Feb26 240823 2670.8 2670.8 2670.8 2670.8 +29.3 0 10 +0 Hover/Click
Apr26 240823 2686.5 2686.5 2686.5 2686.5 +29.3 0 20 +0 Hover/Click
Jun26 240823 2701.7 2701.7 2701.7 2701.7 +29.3 0 68 +0 Hover/Click
Total Volume and Open Interest 190,150 522,269 -9,430  
Silver(CMX) Weekly Monthly
Sep24 240823 2899.5 2991.5 2894.5 2982.0 +77.3 76,458 40,820 -6,731 Hover/Click
Dec24 240823 2942.0 3035.5 2937.5 3025.6 +78.5 27,820 92,981 +4,792 Hover/Click
Mar25 240823 2989.0 3072.0 2985.0 3065.4 +79.8 485 8,137 -8 Hover/Click
May25 240823 3015.0 3090.0 3007.5 3088.8 +80.1 110 1,118 +9 Hover/Click
Jul25 240823 3060.5 3111.5 3060.5 3111.5 +80.0 69 299 +4 Hover/Click
Sep25 240823 3091.0 3137.0 3091.0 3134.4 +80.0 48 235 +1 Hover/Click
Dec25 240823 3176.2 3176.2 3176.2 3176.2 +79.8 8 240 +1 Hover/Click
Total Volume and Open Interest 105,481 144,866 -1,776  
Platinum(NYMEX) Weekly Monthly
Oct24 240823 953.3 970.8 946.9 966.1 +12.4 25,315 67,248 -1,218 Hover/Click
Jan25 240823 963.3 980.6 957.4 976.4 +12.5 1,423 10,231 +421 Hover/Click
Apr25 240823 971.6 986.0 968.8 985.1 +12.6 121 828 +0 Hover/Click
Jul25 240823 981.0 996.6 977.2 993.9 +12.7 129 311 +23 Hover/Click
Total Volume and Open Interest 27,006 78,786 -776  
Palladium(NYMEX) Weekly Monthly
Sep24 240823 916.00 952.00 914.00 942.50 +22.00 8,124 11,277 -2,929 Hover/Click
Dec24 240823 919.00 954.50 918.50 945.20 +21.00 5,758 15,948 +2,958 Hover/Click
Mar25 240823 950.60 950.60 950.60 950.60 +20.60 2 65 -2 Hover/Click
Total Volume and Open Interest 13,887 27,311 +28  
Copper(CMX) Weekly Monthly
Sep24 240823 413.75 422.50 413.60 420.10 +5.30 46,540 47,313 -8,164 Hover/Click
Dec24 240823 417.50 426.75 417.50 424.50 +5.90 39,694 111,100 +4,863 Hover/Click
Mar25 240823 421.75 430.45 421.50 428.35 +5.90 3,575 33,130 +73 Hover/Click
May25 240823 424.75 432.80 424.00 430.70 +5.85 836 12,537 +257 Hover/Click
Jul25 240823 428.30 433.80 427.85 432.15 +5.65 340 5,806 +87 Hover/Click
Total Volume and Open Interest 92,062 225,275 -3,142  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep24 240823 40838 41307 40836 41270 +442 127,189 85,037 -595 Hover/Click
Dec24 240823 41257 41684 41257 41652 +439 413 1,067 +19 Hover/Click
Mar25 240823 42157 42157 42157 42157 +500 0 6 +0 Hover/Click
Jun25 240823 42501 42501 42501 42501 +442 0 3 +0 Hover/Click
Total Volume and Open Interest 127,602 86,113 -576  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep24 240823 40840 41306 40838 41270 +442 84,702 26,879 +722 Hover/Click
Dec24 240823 41250 41684 41249 41652 +439 944 1,437 +50 Hover/Click
Mar25 240823 42157 42157 42157 42157 +500 1 5 +1 Hover/Click
Jun25 240823 42000 42501 42000 42501 +442 0 5 +0 Hover/Click
Total Volume and Open Interest 85,647 28,326 +773  
S & P 500 E-Mini(CME) Weekly Monthly
Sep24 240823 5597.75 5662.25 5597.75 5652.50 +58.50 1,409,474 2,004,342 +1,043 Hover/Click
Dec24 240823 5660.25 5723.00 5660.25 5712.50 +58.75 8,683 48,049 +3,636 Hover/Click
Mar25 240823 5720.00 5774.75 5720.00 5766.00 +58.50 86 4,129 +37 Hover/Click
Jun25 240823 5809.50 5809.50 5809.50 5809.50 +58.50 1 141 -1 Hover/Click
Total Volume and Open Interest 1,418,244 2,057,590 +4,715  
e-Micro S&P 500(CME) Weekly Monthly
Sep24 240823 5598.50 5661.75 5598.50 5652.50 +58.50 1,124,824 140,865 -5,494 Hover/Click
Dec24 240823 5655.75 5722.00 5655.75 5712.50 +58.75 3,849 4,861 +32 Hover/Click
Mar25 240823 5717.75 5775.00 5717.25 5766.00 +58.50 81 244 +17 Hover/Click
Jun25 240823 5807.00 5809.50 5789.75 5809.50 +58.50 1 29 +1 Hover/Click
Total Volume and Open Interest 1,128,755 146,006 -5,444  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep24 240823 19621.50 19904.25 19591.75 19790.75 +212.50 630,179 233,130 -1,304 Hover/Click
Dec24 240823 19858.50 20137.50 19827.00 20025.75 +214.00 1,448 7,279 +276 Hover/Click
Mar25 240823 20147.50 20320.25 20046.00 20220.25 +213.00 6 104 +2 Hover/Click
Total Volume and Open Interest 631,633 240,523 -1,026  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep24 240823 19621.25 19903.25 19592.00 19790.75 +212.50 1,526,350 81,103 -1,392 Hover/Click
Dec24 240823 19865.00 20140.00 19826.75 20025.75 +214.00 9,230 6,142 +334 Hover/Click
Mar25 240823 20050.25 20320.25 20048.25 20220.25 +213.00 159 290 +4 Hover/Click
Total Volume and Open Interest 1,535,744 87,570 -1,051  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep24 240823 3047.40 3115.60 3047.30 3106.90 +65.20 6,863 33,928 +96 Hover/Click
Dec24 240823 3135.30 3141.40 3135.30 3135.30 +65.00 0 8 +0 Hover/Click
Mar25 240823 3150.00 3150.00 3150.00 3150.00 +69.20       Hover/Click
Total Volume and Open Interest 6,863 33,936 +96  
Volatility Index(CBOE)
Aug24 240821 15.96 16.20 15.75 16.11 +0.23 74,351 36,547 -16,764  
Sep24 240823 16.90 16.95 15.85 15.93 -1.08 85,531 175,279 -3,798  
Oct24 240823 18.92 19.00 18.00 18.06 -0.98 43,050 87,002 +1,200  
Nov24 240823 18.19 18.22 17.60 17.65 -0.60 13,366 51,217 +786  
Total Volume and Open Interest 159,474 372,909 -1,947  
S & P 600(CME)
Sep24 240823 1417.00 1421.70 1417.00 1417.00 +41.80 0 576 +0  
Dec24 240823 1432.50 1432.50 1432.50 1432.50 +42.70        
Total Volume and Open Interest 0 576 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep24 240823 2161.40 2235.00 2161.40 2227.20 +67.90 126,201 416,316 +1,086 Hover/Click
Dec24 240823 2185.00 2256.70 2184.70 2249.00 +68.50 423 3,057 +55 Hover/Click
Mar25 240823 2264.90 2264.90 2264.90 2264.90 +69.40 0 1 +0 Hover/Click
Total Volume and Open Interest 126,624 419,374 +1,141  
e-Micro Russell 2000(CME) Weekly Monthly
Sep24 240823 2160.80 2235.10 2160.80 2227.20 +67.90 62,025 17,676 -514 Hover/Click
Dec24 240823 2184.40 2256.40 2184.40 2249.00 +68.50 1,133 996 +64 Hover/Click
Mar25 240823 2264.90 2264.90 2264.90 2264.90 +69.40 0 9 +0 Hover/Click
Total Volume and Open Interest 63,158 18,691 -450  
Nikkei 225(CME)
Sep24 240823 38175 38700 38060 38365 +260 10,509 14,087 -150  
Dec24 240823 38550 38665 38065 38350 +265 39 85 -3  
Total Volume and Open Interest 10,548 14,172 -153  
Nikkei 225(SGX) Weekly Monthly
Sep24 240823 38240 38635 37985 38355 +145 26,298 100,523 -717  
Dec24 240823 38330 38330 37900 38110 +140 18 5,248 +11  
Mar25 240823 38070 38070 38070 38070 +145 0 666 +0  
Total Volume and Open Interest 26,316 110,280 -706  
Nikkei 225 Mini(JPX)
Sep24 240823 38165 38645 37985 38410 +180 563,247 394,226 +1,878  
Dec24 240823 37960 38430 37780 38210 +210 34,620 21,330 +193  
Mar25 240823 38000 38400 37770 38180 +180 631 4,013 -19  
Total Volume and Open Interest 613,183 440,970 +3,796  
Nikkei 225(JPX)
Sep24 240823 38170 38650 37980 38410 +180 41,018 186,183 -113  
Dec24 240823 37950 38410 37790 38210 +210 449 42,759 +483  
Mar25 240823 38100 38530 37780 38180 +180 18 6,357 -1  
Total Volume and Open Interest 41,487 268,812 +801  
Nikkei 225(CME) Yen
Sep24 240823 38170 38670 38025 38330 +280 25,899 50,742 +691  
Dec24 240823 37925 38435 37840 38125 +280 13 105 +1  
Mar25 240823 38320 38320 38320 38320 +190        
Total Volume and Open Interest 25,912 50,847 +692  
Nikkei 225(CME) e-Mini Yen
Sep24 240823 38330 38330 38330 38330 +280        
Dec24 240823 38125 38125 38125 38125 +280        
Mar25 240823 38320 38320 38320 38320 +190 0 1 +0  
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Sep24 240823 7551.0 7607.5 7547.0 7599.5 +52.0 24,886 163,525 +786  
Oct24 240823 7612.0 7612.0 7612.0 7612.0 +52.0 0 14 +0  
Nov24 240823 7631.0 7631.0 7631.0 7631.0 +52.0        
Dec24 240823 7648.5 7648.5 7648.5 7648.5 +52.0 0 25 +0  
Mar25 240823 7703.5 7703.5 7703.5 7703.5 +52.0        
Jun25 240823 7576.0 7576.0 7576.0 7576.0 +52.0        
Total Volume and Open Interest 24,886 163,564 +786  
Hang Seng Index(HKFE) Weekly Monthly
Aug24 240823 17661 17662 17445 17635 -26 94,225 120,475 +266  
Sep24 240823 17572 17583 17380 17564 -21 3,656 36,326 +693  
Oct24 240823 17610 17610 17610 17610 -26 1 112 +0  
Total Volume and Open Interest 98,215 166,680 +989  
DAX(EUREX) Weekly Monthly
Sep24 240823 18541.0 18730.0 18507.0 18694.0 +145.0 29,220 54,044 +675  
Dec24 240823 18814.0 18880.0 18814.0 18868.0 +148.0 62 353 +53  
Mar25 240823 19039.0 19039.0 19039.0 19039.0 +148.0 1 1 +1  
Total Volume and Open Interest 29,283 54,398 +729  
Mini-DAX(EUREX)
Sep24 240823 18522.0 18730.0 18507.0 18694.0 +145.0 14,350 8,472 -485  
Dec24 240823 18721.0 18891.0 18721.0 18868.0 +148.0 15 144 -1  
Mar25 240823 19039.0 19039.0 19039.0 19039.0 +148.0        
Total Volume and Open Interest 14,365 8,616 -486  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep24 240823 4888 4935 4884 4923 +22 444,444 2,287,364 +540  
Dec24 240823 4918 4961 4914 4952 +23 1,504 56,839 +142  
Mar25 240823 4981 4981 4981 4981 +22 2 6,005 +2  
Total Volume and Open Interest 445,950 2,351,084 +684  
Swiss Market Index(EUREX) Weekly Monthly
Sep24 240823 12244 12359 12223 12357 +21 19,752 169,874 +2,862  
Dec24 240823 12280 12396 12272 12396 +21 3 1,511 +2  
Mar25 240823 12377 12377 12377 12377 +21 0 8 +0  
Total Volume and Open Interest 19,755 171,393 +2,864  
FT-SE 100(EURONEXT) Weekly Monthly
Sep24 240823 8317.50 8361.50 8307.00 8352.50 +53.00 55,047 452,044 -2,501  
Dec24 240823 8408.50 8408.50 8408.50 8408.50 +53.00 2 455 +0  
Mar25 240823 8437.50 8437.50 8437.50 8437.50 +53.00        
Total Volume and Open Interest 55,049 452,652 -2,501  
SPI 200(SFE) Weekly Monthly
Sep24 240823 7993.0 8010.0 7940.0 7984.0 -7.0 26,012 265,763 -261  
Dec24 240823 8037.0 8037.0 8037.0 8037.0 -7.0 0 49 +0  
Mar25 240823 8025.0 8025.0 8025.0 8025.0 -7.0        
Total Volume and Open Interest 26,012 266,353 -261  
FTSE MIB(ISE)
Sep24 240823 33430.00 33810.00 33430.00 33754.00 +342.00 7,422 84,983 -290  
Dec24 240823 33385.00 33695.00 33385.00 33656.00 +342.00 26 226 +0  
Mar25 240823 33788.00 33788.00 33788.00 33788.00 +342.00        
Total Volume and Open Interest 7,448 85,209 -290  
KOSPI 200(KFE)
Sep24 240823 366.00 370.60 365.95 368.85 -0.60 192,703 252,990 +1,488  
Dec24 240823 368.00 372.15 367.50 370.50 -0.30 604 24,760 +0  
Mar25 240823 370.80 371.85 370.80 371.85 +0.15 0 3,032 +0  
Total Volume and Open Interest 193,307 286,166 +1,566  
GSCI(CME) Weekly Monthly
Sep24 240823 540.55 540.85 540.55 540.65 +8.70 5 508 +3  
Oct24 240823 539.05 539.05 539.05 539.05 +8.70        
Nov24 240823 536.55 536.55 536.55 536.55 +3.70        
Total Volume and Open Interest 5 508 +3  
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?