Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon August 26, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep24 240826 943.50 961.25 939.25 959.75 +7.75 16,814 24,697 -13,709 Hover/Click
Nov24 240826 965.00 982.25 960.50 980.75 +7.75 101,432 433,699 +2,407 Hover/Click
Jan25 240826 983.25 999.75 978.75 998.25 +7.50 24,713 100,600 +3,984 Hover/Click
Mar25 240826 999.00 1014.00 994.50 1012.25 +6.00 16,957 139,732 +591 Hover/Click
May25 240826 1014.25 1028.00 1009.75 1026.50 +5.00 9,291 58,247 +1,633 Hover/Click
Jul25 240826 1025.00 1038.00 1020.75 1036.25 +3.75 5,020 38,000 +499 Hover/Click
Aug25 240826 1025.00 1037.75 1021.00 1036.00 +3.50 422 2,358 +81 Hover/Click
Sep25 240826 1015.25 1028.00 1013.75 1026.75 +3.00 57 2,589 -14 Hover/Click
Nov25 240826 1020.50 1031.25 1017.25 1030.25 +3.75 2,039 20,709 +557 Hover/Click
Jan26 240826 1030.75 1042.25 1028.50 1042.00 +4.50 26 492 +21 Hover/Click
Mar26 240826 1045.25 1045.50 1032.50 1045.25 +4.25 0 213 +0 Hover/Click
May26 240826 1051.25 1051.25 1041.75 1051.25 +4.25 0 146 +0 Hover/Click
Jul26 240826 1055.75 1057.00 1048.50 1057.00 +3.00 0 219 +0 Hover/Click
Aug26 240826 1050.25 1050.25 1050.25 1050.25 +3.00 0 53 +0 Hover/Click
Total Volume and Open Interest 176,777 822,188 -3,944  
Soybean Meal(CBOT) Weekly Monthly
Sep24 240826 304.70 312.30 302.70 312.10 +5.80 25,752 43,564 -7,437 Hover/Click
Oct24 240826 300.50 307.20 298.10 307.00 +4.70 20,665 59,696 +1,187 Hover/Click
Dec24 240826 302.70 308.50 300.20 308.20 +3.70 44,241 250,123 +312 Hover/Click
Jan25 240826 304.20 309.40 301.40 309.10 +3.20 11,540 56,369 +2,722 Hover/Click
Mar25 240826 306.90 312.00 304.60 311.70 +2.60 7,361 53,603 +1,031 Hover/Click
May25 240826 310.20 314.70 307.70 314.30 +2.20 5,110 28,064 +580 Hover/Click
Jul25 240826 313.40 317.90 311.50 317.50 +2.00 2,808 23,315 +193 Hover/Click
Aug25 240826 314.50 318.90 312.60 318.40 +1.80 708 5,466 +108 Hover/Click
Sep25 240826 314.60 319.20 313.30 318.70 +1.60 681 4,724 -107 Hover/Click
Oct25 240826 315.50 319.00 313.30 318.40 +1.60 187 2,830 -10 Hover/Click
Total Volume and Open Interest 119,760 535,811 -1,176  
Soybean Oil(CBOT) Weekly Monthly
Sep24 240826 41.36 42.17 41.06 41.70 +0.23 41,848 33,675 -11,773 Hover/Click
Oct24 240826 40.75 41.59 40.38 41.10 +0.35 34,155 76,662 +1,002 Hover/Click
Dec24 240826 40.28 41.19 40.00 40.75 +0.37 72,023 256,821 -1,181 Hover/Click
Jan25 240826 40.17 41.18 39.95 40.76 +0.38 13,964 76,661 +1,255 Hover/Click
Mar25 240826 40.30 41.24 40.06 40.85 +0.39 9,979 49,452 +1,131 Hover/Click
May25 240826 40.51 41.42 40.30 41.04 +0.36 4,744 29,845 +207 Hover/Click
Jul25 240826 40.59 41.54 40.47 41.15 +0.32 3,944 21,180 +77 Hover/Click
Aug25 240826 40.55 41.48 40.51 41.10 +0.30 525 3,352 +101 Hover/Click
Sep25 240826 40.67 41.38 40.46 41.01 +0.29 280 4,036 +60 Hover/Click
Oct25 240826 40.49 41.15 40.24 40.80 +0.29 271 2,467 +31 Hover/Click
Total Volume and Open Interest 182,489 561,635 -8,879  
Canola(WCE) Weekly Monthly
Nov24 240826 582.6 592.0 576.7 589.7 +4.9 20,251 220,404 -4,287 Hover/Click
Jan25 240826 594.0 603.0 588.3 600.6 +4.0 7,424 64,175 +429 Hover/Click
Mar25 240826 598.8 611.4 596.8 609.2 +4.0 1,799 22,403 +523 Hover/Click
May25 240826 605.2 616.2 605.2 613.9 +3.4 1,324 10,300 +83 Hover/Click
Jul25 240826 616.5 619.7 614.7 616.6 +1.6 500 6,341 +159 Hover/Click
Nov25 240826 599.0 600.0 597.8 600.0 +2.9 9 1,622 +3 Hover/Click
Total Volume and Open Interest 31,307 325,275 -3,090  
Corn(CBOT) Weekly Monthly
Sep24 240826 367.25 367.50 360.50 362.00 -5.75 138,358 198,825 -51,859 Hover/Click
Dec24 240826 390.75 391.00 385.00 386.50 -4.50 190,430 799,221 +15,870 Hover/Click
Mar25 240826 409.50 409.50 403.75 405.25 -4.25 52,499 230,955 +1,886 Hover/Click
May25 240826 420.00 420.00 414.25 416.25 -3.75 17,807 73,086 +1,825 Hover/Click
Jul25 240826 426.75 426.75 421.75 423.50 -3.50 16,018 88,656 -184 Hover/Click
Sep25 240826 426.25 426.25 422.00 424.00 -2.50 2,891 35,297 +690 Hover/Click
Dec25 240826 432.00 432.25 428.50 430.00 -2.75 6,180 68,222 -616 Hover/Click
Mar26 240826 441.00 442.50 439.75 441.00 -2.50 223 2,974 +130 Hover/Click
May26 240826 446.50 447.50 445.75 447.25 -2.00 0 501 +0 Hover/Click
Jul26 240826 450.50 452.25 449.50 451.25 -1.50 47 929 +0 Hover/Click
Total Volume and Open Interest 424,476 1,502,286 -32,249  
Wheat(CBOT) Weekly Monthly
Sep24 240826 505.25 506.00 495.50 498.00 -4.25 48,966 53,845 -18,338 Hover/Click
Dec24 240826 531.25 531.75 522.00 525.00 -3.00 79,874 236,986 +6,308 Hover/Click
Mar25 240826 552.25 552.75 543.00 546.25 -2.75 16,288 73,605 +232 Hover/Click
May25 240826 563.00 564.25 554.50 558.00 -2.75 7,034 20,608 +932 Hover/Click
Jul25 240826 568.25 569.75 560.75 563.75 -3.25 2,167 23,462 +130 Hover/Click
Sep25 240826 579.25 582.00 573.25 575.75 -3.50 518 2,977 +11 Hover/Click
Total Volume and Open Interest 155,240 415,778 -10,638  
Wheat(KCBT) Weekly Monthly
Sep24 240826 522.00 525.50 512.00 525.00 +5.00 17,359 24,887 -5,969 Hover/Click
Dec24 240826 537.50 539.00 527.25 537.25 +2.25 24,271 152,792 +3,960 Hover/Click
Mar25 240826 551.00 552.00 541.00 549.50 +1.25 6,767 45,421 +841 Hover/Click
May25 240826 558.75 559.75 549.25 556.25 +0.25 2,076 12,914 +504 Hover/Click
Jul25 240826 563.75 564.50 554.75 560.50 unch 660 9,497 +146 Hover/Click
Sep25 240826 570.00 575.50 566.75 571.00 -0.75 273 1,074 +20 Hover/Click
Dec25 240826 586.75 591.25 583.75 587.25 -0.25 155 452 +70 Hover/Click
Total Volume and Open Interest 51,561 247,086 -428  
Wheat(MGE) Weekly Monthly
Sep24 240826 551.00 551.00 537.50 541.50 -10.25 8,051 11,562 -3,292 Hover/Click
Dec24 240826 572.25 573.00 563.00 568.00 -4.25 12,443 46,566 +3,143 Hover/Click
Mar25 240826 595.00 595.00 585.50 591.25 -2.75 4,630 15,067 +1,399 Hover/Click
May25 240826 606.00 606.25 600.00 605.25 -1.00 1,422 5,114 +269 Hover/Click
Jul25 240826 615.00 617.25 614.25 617.00 +1.00 404 785 +65 Hover/Click
Sep25 240826 626.00 627.25 620.00 627.25 +3.50 75 463 +24 Hover/Click
Total Volume and Open Interest 27,033 79,782 +1,611  
Oats(CBOT) Weekly Monthly
Sep24 240826 316.00 321.75 315.00 321.00 -4.00 147 158 -25 Hover/Click
Dec24 240826 309.75 315.00 308.75 310.25 +0.25 285 4,594 +21 Hover/Click
Mar25 240826 317.00 318.25 313.50 313.50 +1.00 9 238 +1 Hover/Click
May25 240826 316.00 316.00 316.00 316.00 +1.00 5 12 +0 Hover/Click
Total Volume and Open Interest 446 5,024 -3  
Rough Rice(CBOT) Weekly Monthly
Sep24 240826 14.99 15.14 14.98 15.09 +0.09 902 1,689 -965 Hover/Click
Nov24 240826 15.03 15.14 14.98 15.05 +0.01 1,092 6,782 +625 Hover/Click
Jan25 240826 15.15 15.23 15.15 15.23 -0.01 39 266 +31 Hover/Click
Mar25 240826 15.37 15.48 15.37 15.48 +0.03 2 181 -1 Hover/Click
Total Volume and Open Interest 2,035 8,923 -310  
Live Cattle(CME) Weekly Monthly
Aug24 240826 182.435 183.830 182.400 183.600 +1.020 460 1,300 -332 Hover/Click
Oct24 240826 174.880 178.300 174.800 176.985 +1.285 15,031 112,486 -1,486 Hover/Click
Dec24 240826 174.550 177.500 174.330 176.380 +1.180 9,667 70,410 +578 Hover/Click
Feb25 240826 175.700 178.400 175.630 177.330 +0.845 6,091 50,775 +237 Hover/Click
Apr25 240826 177.630 179.800 177.250 179.150 +1.050 3,777 30,040 +283 Hover/Click
Jun25 240826 172.235 174.200 171.935 173.800 +1.115 1,783 13,499 +297 Hover/Click
Total Volume and Open Interest 37,620 285,904 -327  
Feeder Cattle(CME) Weekly Monthly
Aug24 240826 241.750 245.000 241.750 244.500 +1.920 942 4,387 -99 Hover/Click
Sep24 240826 237.350 242.830 237.200 241.350 +2.770 3,374 8,115 -436 Hover/Click
Oct24 240826 233.130 238.700 232.935 237.485 +3.105 5,852 22,658 +169 Hover/Click
Nov24 240826 230.450 235.450 230.185 234.735 +3.135 2,516 9,356 +270 Hover/Click
Jan25 240826 228.285 232.800 228.035 232.130 +2.945 1,411 6,311 +38 Hover/Click
Mar25 240826 229.000 233.300 228.650 232.785 +2.735 610 3,030 +77 Hover/Click
Apr25 240826 231.500 235.830 231.435 235.600 +2.915 190 970 +4 Hover/Click
Total Volume and Open Interest 15,041 55,937 +63  
Lean Hogs(CME) Weekly Monthly
Oct24 240826 80.600 81.450 79.780 80.400 -0.150 31,783 104,504 -3,165 Hover/Click
Dec24 240826 70.750 71.150 70.300 70.700 -0.050 16,199 65,630 +168 Hover/Click
Feb25 240826 73.850 74.080 73.330 73.600 -0.230 7,163 33,553 +552 Hover/Click
Apr25 240826 78.450 78.730 77.750 78.050 -0.480 2,708 19,962 +130 Hover/Click
May25 240826 83.200 83.280 82.480 82.700 -0.480 286 874 +226  
Jun25 240826 90.500 90.780 90.030 90.450 -0.200 1,618 7,663 +325 Hover/Click
Jul25 240826 91.380 91.580 90.980 91.380 -0.100 532 3,176 +144 Hover/Click
Aug25 240826 90.300 90.400 89.880 90.250 -0.050 199 1,222 +24 Hover/Click
Total Volume and Open Interest 60,512 237,256 -1,594  
Class III Milk(CME) Weekly Monthly
Aug24 240826 20.65 20.65 20.62 20.64 -0.02 81 2,828 -26 Hover/Click
Sep24 240826 21.75 22.54 21.66 22.54 +0.75 893 5,040 -135 Hover/Click
Oct24 240826 22.17 23.05 22.17 23.05 +0.75 889 4,492 +118 Hover/Click
Nov24 240826 21.50 22.26 21.46 22.26 +0.75 116 2,694 +25 Hover/Click
Dec24 240826 20.18 20.94 20.17 20.92 +0.73 58 1,909 +38 Hover/Click
Jan25 240826 19.00 19.56 19.00 19.52 +0.52 19 1,144 +16 Hover/Click
Feb25 240826 18.65 19.05 18.65 18.97 +0.34 7 950 -2 Hover/Click
Mar25 240826 18.68 18.86 18.66 18.83 +0.16 2 838 +0 Hover/Click
Apr25 240826 18.59 18.66 18.59 18.63 +0.08 28 608 +20 Hover/Click
May25 240826 18.62 18.70 18.62 18.63 +0.08 72 561 +65 Hover/Click
Jun25 240826 18.70 18.75 18.70 18.70 +0.04 97 497 +92 Hover/Click
Jul25 240826 18.80 18.80 18.80 18.80 unch 17 300 +1 Hover/Click
Aug25 240826 18.80 18.80 18.80 18.80 unch 34 296 +31 Hover/Click
Total Volume and Open Interest 2,516 23,030 +407  
Cocoa(ICE) Weekly Monthly
Sep24 240826 9850 9900 9715 9880 +59 999 336 -738 Hover/Click
Dec24 240826 7789 8079 7675 8010 +199 7,278 69,947 +683 Hover/Click
Mar25 240826 6465 6831 6419 6787 +266 2,945 34,624 +567 Hover/Click
May25 240826 6144 6481 6093 6461 +274 882 11,177 +72 Hover/Click
Jul25 240826 5936 6256 5895 6245 +273 480 9,125 +5 Hover/Click
Sep25 240826 5771 6047 5771 6046 +274 384 3,652 +18 Hover/Click
Dec25 240826 5637 5827 5615 5826 +270 203 3,370 -8 Hover/Click
Total Volume and Open Interest 13,219 132,372 +617  
Coffee "C"(ICE) Weekly Monthly
Sep24 240826 249.40 253.65 248.40 253.65 +2.45 46 622 -33 Hover/Click
Dec24 240826 247.05 250.40 245.30 249.65 +2.35 12,535 101,577 +422 Hover/Click
Mar25 240826 244.30 247.65 242.95 247.15 +2.35 5,420 53,647 -145 Hover/Click
May25 240826 242.40 245.30 240.80 244.80 +2.20 3,002 16,293 -356 Hover/Click
Jul25 240826 239.85 242.70 238.55 242.15 +1.95 1,468 6,358 -96 Hover/Click
Sep25 240826 237.25 239.65 235.75 239.30 +1.60 814 5,003 +105 Hover/Click
Total Volume and Open Interest 23,707 193,084 +48  
Orange Juice(ICE) Weekly Monthly
Sep24 240826 505.95 525.15 485.70 488.55 -17.05 473 1,166 -154 Hover/Click
Nov24 240826 482.70 482.75 461.75 463.85 -17.90 856 7,411 +279 Hover/Click
Jan25 240826 466.15 466.15 453.75 454.65 -15.35 118 965 -15 Hover/Click
Mar25 240826 448.00 448.00 445.70 445.70 -15.05 1 73 +0 Hover/Click
May25 240826 431.25 431.25 431.25 431.25 -14.95 0 4 +0 Hover/Click
Jul25 240826 421.70 421.70 421.70 421.70 -15.45       Hover/Click
Total Volume and Open Interest 1,448 9,620 +110  
Sugar #11(ICE) Weekly Monthly
Oct24 240826 18.50 19.17 18.50 19.04 +0.65 56,095 318,927 -3,064 Hover/Click
Mar25 240826 18.85 19.48 18.85 19.37 +0.65 26,702 224,725 +2,071 Hover/Click
May25 240826 18.13 18.70 18.13 18.63 +0.60 11,694 103,128 -298 Hover/Click
Jul25 240826 17.65 18.23 17.65 18.16 +0.56 6,030 74,605 -185 Hover/Click
Oct25 240826 17.65 18.11 17.64 18.04 +0.48 4,849 46,256 +764 Hover/Click
Mar26 240826 17.87 18.28 17.86 18.21 +0.42 2,639 25,056 +886 Hover/Click
May26 240826 17.31 17.68 17.31 17.59 +0.31 960 10,792 -12 Hover/Click
Jul26 240826 17.10 17.38 17.09 17.27 +0.22 1,293 10,383 -253 Hover/Click
Oct26 240826 17.19 17.45 17.18 17.30 +0.15 1,258 10,464 +254 Hover/Click
Total Volume and Open Interest 112,853 832,989 +688  
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 240826 71.97 71.99 70.58 70.58 -0.71 9 319 +0 Hover/Click
Dec24 240826 70.80 71.36 70.22 70.26 -0.65 20,605 146,371 -2,968 Hover/Click
Mar25 240826 72.31 72.76 71.74 71.79 -0.49 5,965 40,971 -1,004 Hover/Click
May25 240826 73.37 73.81 72.88 72.96 -0.42 2,336 17,161 +318 Hover/Click
Jul25 240826 73.87 74.27 73.44 73.56 -0.35 1,358 10,079 +550 Hover/Click
Oct25 240826 72.68 72.68 72.68 72.68 -0.33 0 116 +0 Hover/Click
Total Volume and Open Interest 31,316 228,910 -3,024  
Crude Oil(NYM) Weekly Monthly
Oct24 240826 75.10 77.60 75.04 77.42 +2.59 313,764 345,594 -8,160 Hover/Click
Nov24 240826 74.13 76.40 74.08 76.17 +2.24 131,319 203,189 +3,328 Hover/Click
Dec24 240826 73.48 75.47 73.37 75.21 +1.96 111,601 246,315 +2,276 Hover/Click
Jan25 240826 72.95 74.77 72.83 74.51 +1.78 36,940 111,477 +3,162 Hover/Click
Feb25 240826 72.55 74.23 72.41 73.97 +1.63 15,200 53,635 +1,415 Hover/Click
Mar25 240826 72.31 73.82 72.07 73.54 +1.54 21,638 83,763 +2,663 Hover/Click
Apr25 240826 71.87 73.44 71.75 73.17 +1.48 6,919 39,862 +1,414 Hover/Click
May25 240826 71.61 73.08 71.60 72.84 +1.45 2,367 30,037 +140 Hover/Click
Jun25 240826 71.23 72.78 71.16 72.52 +1.43 29,167 137,124 +1,773 Hover/Click
Jul25 240826 71.13 72.43 71.08 72.18 +1.39 1,608 36,502 -302 Hover/Click
Aug25 240826 71.30 72.08 71.30 71.86 +1.36 536 26,002 -8 Hover/Click
Sep25 240826 70.60 71.80 70.32 71.55 +1.32 5,106 37,524 +87 Hover/Click
Oct25 240826 71.09 71.23 71.06 71.23 +1.26 729 18,741 -30 Hover/Click
Nov25 240826 70.92 70.95 70.92 70.95 +1.24 360 19,133 +187 Hover/Click
Dec25 240826 69.60 70.95 69.53 70.68 +1.22 33,875 128,172 -1,139 Hover/Click
Jan26 240826 70.37 70.37 70.37 70.37 +1.19 32 13,366 -21 Hover/Click
Total Volume and Open Interest 729,269 1,750,351 +10,248  
e-miNY Crude Oil(NYM)
Oct24 240826 75.100 77.575 75.025 77.425 +2.600 5,776 1,249 -12  
Nov24 240826 74.300 76.400 74.100 76.175 +2.250 1,224 283 -111  
Dec24 240826 73.400 75.450 73.400 75.200 +1.950 90 420 +28  
Jan25 240826 73.400 74.725 73.300 74.500 +1.750 14 26 -2  
Feb25 240826 73.000 74.200 72.875 73.975 +1.625 5 7 -2  
Mar25 240826 73.550 73.550 73.550 73.550 +1.550 11 20 +4  
Apr25 240826 73.175 73.175 73.175 73.175 +1.475 0 2 +0  
May25 240826 73.075 73.100 72.850 72.850 +1.450 1 31 -1  
Jun25 240826 71.600 72.750 71.600 72.525 +1.425 0 4 +0  
Jul25 240826 72.100 72.300 72.100 72.175 +1.375 1 20 -1  
Total Volume and Open Interest 7,174 2,167 -139  
NY Harbor ULSD(NYM) Weekly Monthly
Sep24 240826 231.41 236.77 230.90 234.80 +4.83 29,328 37,974 -9,977 Hover/Click
Oct24 240826 233.48 238.63 232.65 236.97 +5.16 58,846 113,348 +549 Hover/Click
Nov24 240826 234.78 239.54 233.72 238.14 +5.32 22,131 53,356 +462 Hover/Click
Dec24 240826 235.09 239.95 234.22 238.64 +5.27 21,337 62,944 +1,287 Hover/Click
Jan25 240826 235.54 240.43 234.81 239.24 +5.24 7,876 35,518 +1,473 Hover/Click
Feb25 240826 235.39 240.08 235.02 238.93 +5.13 4,123 19,538 +169 Hover/Click
Mar25 240826 234.36 238.73 233.28 237.61 +5.02 4,477 29,651 +268 Hover/Click
Apr25 240826 232.30 237.05 231.74 235.93 +4.89 2,906 12,944 +494 Hover/Click
May25 240826 231.76 236.00 231.76 234.91 +4.76 1,739 5,737 -99 Hover/Click
Jun25 240826 231.14 235.34 230.86 234.23 +4.62 3,515 27,642 +251 Hover/Click
Jul25 240826 234.56 235.74 234.45 234.65 +4.50 314 2,876 -7 Hover/Click
Aug25 240826 234.65 236.25 234.65 235.20 +4.40 294 1,860 +7 Hover/Click
Sep25 240826 236.31 236.88 235.81 235.81 +4.27 331 3,245 +46 Hover/Click
Oct25 240826 236.29 236.29 236.29 236.29 +4.17 96 1,082 +23 Hover/Click
Total Volume and Open Interest 158,806 424,479 -4,896  
RBOB Gasoline(NYM) Weekly Monthly
Sep24 240826 229.84 233.23 227.83 227.99 -0.52 30,190 29,997 -7,384 Hover/Click
Oct24 240826 212.74 217.14 212.31 213.49 +1.63 51,304 120,398 +1,183 Hover/Click
Nov24 240826 208.74 212.92 208.08 210.12 +2.53 22,183 67,375 +48 Hover/Click
Dec24 240826 205.50 209.59 204.88 207.40 +3.02 18,596 49,253 +1,387 Hover/Click
Jan25 240826 204.38 208.21 203.63 206.24 +3.13 6,143 26,742 +422 Hover/Click
Feb25 240826 205.09 208.63 204.19 206.76 +3.11 3,506 8,389 +1,104 Hover/Click
Mar25 240826 206.47 210.32 206.47 208.46 +3.05 4,236 14,507 +243 Hover/Click
Apr25 240826 226.56 228.70 226.56 227.01 +3.10 2,879 8,495 +3 Hover/Click
May25 240826 224.50 228.38 224.50 226.77 +3.22 1,316 3,583 +301 Hover/Click
Jun25 240826 224.78 226.91 224.78 225.34 +3.25 1,204 7,687 -206 Hover/Click
Total Volume and Open Interest 142,784 344,189 -2,602  
e-miNY RBOB Gasoline(NYM)
Sep24 240826 228.50 228.50 227.99 227.99 -0.52 0 6 +0  
Oct24 240826 213.49 213.49 213.49 213.49 +1.63        
Nov24 240826 210.12 210.12 210.12 210.12 +2.53        
Dec24 240826 207.40 207.40 207.40 207.40 +3.02        
Total Volume and Open Interest 0 6 +0  
Natural Gas(NYM) Weekly Monthly
Sep24 240826 2.004 2.022 1.944 1.956 -0.066 62,492 28,377 -14,142 Hover/Click
Oct24 240826 2.160 2.186 2.114 2.130 -0.050 112,319 274,567 +9,581 Hover/Click
Nov24 240826 2.546 2.591 2.527 2.542 -0.035 44,235 219,038 +3,593 Hover/Click
Dec24 240826 3.104 3.146 3.089 3.110 -0.010 22,151 120,201 +1,755 Hover/Click
Jan25 240826 3.390 3.436 3.380 3.403 -0.006 17,059 162,922 -108 Hover/Click
Feb25 240826 3.244 3.289 3.237 3.260 -0.005 6,078 57,702 -654 Hover/Click
Mar25 240826 2.946 2.980 2.934 2.951 -0.009 12,673 131,779 +1,510 Hover/Click
Apr25 240826 2.820 2.849 2.811 2.822 -0.011 11,102 77,142 -437 Hover/Click
May25 240826 2.865 2.895 2.857 2.869 -0.011 5,457 52,322 -112 Hover/Click
Jun25 240826 3.030 3.051 3.015 3.027 -0.011 1,746 28,924 -112 Hover/Click
Jul25 240826 3.198 3.219 3.185 3.197 -0.013 2,204 20,453 -278 Hover/Click
Aug25 240826 3.239 3.257 3.222 3.235 -0.012 1,948 17,168 -164 Hover/Click
Sep25 240826 3.206 3.229 3.196 3.207 -0.012 1,645 17,802 +42 Hover/Click
Oct25 240826 3.274 3.295 3.262 3.276 -0.007 4,055 47,613 +205 Hover/Click
Nov25 240826 3.553 3.572 3.540 3.554 -0.010 1,709 15,573 +177 Hover/Click
Dec25 240826 3.958 3.976 3.946 3.959 -0.015 1,874 19,272 +365 Hover/Click
Total Volume and Open Interest 325,552 1,522,808 +3,198  
Brent Crude Oil(ICE) Weekly Monthly
Oct24 240826 79.35 81.58 79.24 81.43 +2.41 216,340 235,703 -15,130 Hover/Click
Nov24 240826 78.40 80.53 78.31 80.36 +2.21 274,664 503,394 +14,503 Hover/Click
Dec24 240826 77.62 79.68 77.62 79.51 +1.97 172,615 360,558 +161 Hover/Click
Jan25 240826 77.37 79.05 77.26 78.87 +1.81 68,119 150,415 +3,382 Hover/Click
Feb25 240826 76.99 78.57 76.92 78.40 +1.70 31,396 91,056 +3,065 Hover/Click
Mar25 240826 76.72 78.23 76.63 78.04 +1.63 31,053 102,516 +1,069 Hover/Click
Apr25 240826 76.44 77.91 76.35 77.71 +1.57 9,528 53,225 -279 Hover/Click
May25 240826 76.18 77.61 76.16 77.41 +1.53 6,441 55,497 -1,068 Hover/Click
Jun25 240826 75.93 77.35 75.84 77.12 +1.49 31,017 152,938 -827 Hover/Click
Jul25 240826 75.75 77.05 75.75 76.83 +1.44 4,280 36,021 +290 Hover/Click
Aug25 240826 75.55 76.75 75.44 76.54 +1.40 3,348 34,125 -194 Hover/Click
Sep25 240826 75.28 76.47 75.18 76.23 +1.35 4,676 45,299 -181 Hover/Click
Oct25 240826 75.79 75.94 75.79 75.94 +1.30 761 26,235 +233 Hover/Click
Nov25 240826 74.88 75.65 74.88 75.65 +1.26 679 21,830 +129 Hover/Click
Total Volume and Open Interest 895,320 2,306,671 +5,816  
Gas Oil(ICE) Weekly Monthly
Sep24 240826 711.25 728.50 710.50 726.25 +18.00 43,787 145,798 -7,374 Hover/Click
Oct24 240826 714.50 731.75 713.25 729.50 +18.00 67,406 189,667 +3,917 Hover/Click
Nov24 240826 714.25 729.50 712.25 727.25 +17.25 26,738 98,581 +377 Hover/Click
Dec24 240826 711.25 725.50 709.50 723.25 +16.75 36,248 137,765 -3,119 Hover/Click
Jan25 240826 710.00 724.75 708.25 722.50 +16.50 11,233 54,475 +1,567 Hover/Click
Feb25 240826 709.75 724.00 708.50 721.75 +16.00 8,536 35,656 +1,325 Hover/Click
Mar25 240826 708.50 722.25 707.50 720.00 +15.50 10,734 55,481 +734 Hover/Click
Apr25 240826 707.00 720.00 705.50 717.75 +15.00 8,222 20,483 +1,600 Hover/Click
May25 240826 705.25 718.25 704.75 716.00 +14.50 6,711 18,232 +2,522 Hover/Click
Jun25 240826 704.50 717.00 703.00 714.75 +14.50 8,726 54,287 -628 Hover/Click
Total Volume and Open Interest 236,143 917,828 +1,880  
WTI Crude Oil(ICE) Weekly Monthly
Oct24 240826 75.13 77.60 75.12 77.42 +2.59 53,609 83,121 +3,067 Hover/Click
Nov24 240826 74.23 76.40 74.16 76.17 +2.24 66,445 56,647 +1,926 Hover/Click
Dec24 240826 73.67 75.43 73.46 75.21 +1.96 59,208 108,583 -1,349 Hover/Click
Jan25 240826 73.13 74.75 73.11 74.51 +1.77 30,989 33,945 +947 Hover/Click
Feb25 240826 72.68 74.22 72.68 73.97 +1.63 14,795 23,250 +237 Hover/Click
Mar25 240826 72.34 73.80 72.34 73.54 +1.54 11,190 28,549 +387 Hover/Click
Apr25 240826 73.14 73.41 72.93 73.17 +1.48 2,897 14,476 -30 Hover/Click
May25 240826 72.69 72.86 72.69 72.84 +1.45 582 12,298 +11 Hover/Click
Jun25 240826 72.19 72.74 72.19 72.52 +1.43 7,246 45,086 +78 Hover/Click
Jul25 240826 72.18 72.18 72.18 72.18 +1.39 94 11,610 -12 Hover/Click
Aug25 240826 71.86 71.86 71.86 71.86 +1.36 52 11,527 -1 Hover/Click
Sep25 240826 71.40 71.55 71.35 71.55 +1.32 337 17,283 +0 Hover/Click
Oct25 240826 71.24 71.24 71.24 71.24 +1.27 1 11,670 +0 Hover/Click
Nov25 240826 70.95 70.95 70.95 70.95 +1.24 14 12,084 +0 Hover/Click
Dec25 240826 69.99 70.90 69.97 70.68 +1.22 4,263 66,945 -384 Hover/Click
Jan26 240826 70.37 70.37 70.37 70.37 +1.19 0 2,747 +0 Hover/Click
Total Volume and Open Interest 252,928 620,912 +4,807  
US Dollar Index(ICE) Weekly Monthly
Sep24 240826 100.585 100.815 100.425 100.740 +0.135 24,724 50,438 +1,389 Hover/Click
Dec24 240826 100.295 100.430 100.125 100.395 +0.135 274 1,042 +41 Hover/Click
Mar25 240826 100.045 100.045 100.045 100.045 +0.135       Hover/Click
Total Volume and Open Interest 24,998 51,480 +1,430  
Australian Dollar(CME) Weekly Monthly
Sep24 240826 68.00 68.04 67.71 67.81 -0.15 122,401 199,977 +4,808 Hover/Click
Dec24 240826 68.12 68.12 67.82 67.92 -0.15 1,139 5,574 +159 Hover/Click
Mar25 240826 67.95 68.12 67.86 67.95 -0.14 3 200 +0 Hover/Click
Total Volume and Open Interest 123,753 206,452 +5,075  
British Pound(CME) Weekly Monthly
Sep24 240826 132.16 132.26 131.84 131.94 -0.12 185,988 247,049 +4,628 Hover/Click
Dec24 240826 132.17 132.28 131.89 131.99 -0.12 3,323 18,365 +1,523 Hover/Click
Mar25 240826 132.04 132.21 131.85 131.94 -0.10 22 223 -2 Hover/Click
Total Volume and Open Interest 192,002 266,727 +6,784  
Canadian Dollar(CME) Weekly Monthly
Sep24 240826 74.08 74.34 74.05 74.27 +0.21 117,221 286,653 -6,980 Hover/Click
Dec24 240826 74.27 74.52 74.23 74.46 +0.22 4,383 9,735 +2,385 Hover/Click
Mar25 240826 74.60 74.61 74.60 74.61 +0.22 204 856 -166 Hover/Click
Jun25 240826 74.73 74.76 74.73 74.73 +0.24 0 497 +0 Hover/Click
Total Volume and Open Interest 121,992 298,217 -4,615  
Japanese Yen(CME) Weekly Monthly
Sep24 240826 69.61 69.93 69.35 69.41 -0.12 190,114 314,067 +6,798 Hover/Click
Dec24 240826 70.47 70.79 70.22 70.29 -0.11 6,069 5,989 +2,263 Hover/Click
Mar25 240826 71.36 71.44 71.02 71.07 -0.10 109 116 +0 Hover/Click
Total Volume and Open Interest 196,452 320,699 +9,069  
Swiss Franc(CME) Weekly Monthly
Sep24 240826 118.30 118.56 118.15 118.35 +0.10 30,256 64,673 -417 Hover/Click
Dec24 240826 119.74 119.79 119.39 119.59 +0.10 1,009 2,632 +330 Hover/Click
Mar25 240826 120.69 120.90 120.58 120.74 +0.12 12 111 +12 Hover/Click
Total Volume and Open Interest 31,277 67,509 -75  
EuroFX(CME) Weekly Monthly
Sep24 240826 112.03 112.13 111.61 111.75 -0.24 250,831 696,054 +8,644 Hover/Click
Dec24 240826 112.47 112.57 112.06 112.19 -0.25 3,621 11,857 +132 Hover/Click
Mar25 240826 112.68 112.96 112.59 112.60 -0.24 24 4,788 -12 Hover/Click
Total Volume and Open Interest 255,825 720,729 +8,631  
Mexican Peso(CME) Weekly Monthly
Sep24 240826 520.88 521.63 512.38 515.75 -6.50 67,063 164,130 -2,817 Hover/Click
Dec24 240826 511.25 512.25 505.50 508.63 -6.25 493 2,734 +148 Hover/Click
Total Volume and Open Interest 67,557 166,884 -2,670  
New Zealand Dollar(CME) Weekly Monthly
Sep24 240826 62.3200 62.3500 61.9900 62.1100 -0.1800 31,725 62,921 -974 Hover/Click
Dec24 240826 62.2900 62.3500 62.0100 62.1200 -0.1800 304 815 +270 Hover/Click
Total Volume and Open Interest 32,029 63,737 -704  
Brazilian Real(CME) Weekly Monthly
Sep24 240826 182.25 182.70 180.00 182.25 -0.10 26,157 75,842 -2,820 Hover/Click
Oct24 240826 182.00 182.05 179.50 181.70 -0.05 8,708 5,697 +3,735  
Nov24 240826 181.50 181.50 181.05 181.05 -0.05        
Dec24 240826 180.45 180.45 180.45 180.45 -0.10       Hover/Click
Total Volume and Open Interest 34,865 81,541 +915  
Bitcoin RR(CME) Weekly Monthly
Aug24 240826 64500 65200 63120 63330 -485 19,987 12,804 -2,236 Hover/Click
Sep24 240826 65000 65715 63635 63860 -470 10,565 17,738 +3,191 Hover/Click
Oct24 240826 65475 66100 64115 64320 -450 392 1,020 +51 Hover/Click
Nov24 240826 64810 66525 64650 64810 -440 6 152 +3 Hover/Click
Dec24 240826 66000 66805 65195 65290 -435 7 79 +1 Hover/Click
Total Volume and Open Interest 30,957 31,796 +1,010  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep24 240826 124~230 125~030 124~100 124~170 -0~020 755,104 1,155,381 -236,674 Hover/Click
Dec24 240826 124~280 125~080 124~160 124~230 -0~020 411,832 665,814 +273,045 Hover/Click
Mar25 240826 124~250 125~090 124~250 124~290 +0~020 5 75 +3 Hover/Click
Total Volume and Open Interest 1,166,941 1,821,270 +36,374  
10-Year T-Notes(CBOT) Weekly Monthly
Sep24 240826 113~240 113~300 113~180 113~190 -0~035 3,189,187 3,649,977 -586,130 Hover/Click
Dec24 240826 114~110 114~170 114~045 114~060 -0~035 1,576,325 1,780,204 +547,598 Hover/Click
Mar25 240826 114~160 114~210 114~160 114~160 -0~015 0 1 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep24 240826 109~072 109~120 109~036 109~046 -0~024 3,566,533 4,200,648 -1,041,797 Hover/Click
Dec24 240826 109~256 109~304 109~216 109~230 -0~026 2,427,748 2,683,843 +1,055,437 Hover/Click
Mar25 240826 110~034 110~034 110~034 110~034 -0~026       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep24 240826 103~115 103~140 103~103 103~106 -0~011 1,949,868 2,983,656 -620,689 Hover/Click
Dec24 240826 103~286 103~311 103~273 103~280 -0~007 1,129,309 1,469,712 +583,310 Hover/Click
Mar25 240826 104~126 104~126 104~126 104~126 -0~007 0 1 +0 Hover/Click
Total Volume and Open Interest 3,079,177 4,453,369 -37,379  
3-Mth SOFR(CME) Weekly Monthly
Sep24 240826 95.095 95.113 95.070 95.077 -0.113 81,178 246,835 +1,077  
Dec24 240826 95.790 95.820 95.750 95.760 +0.210 67,917 299,881 +1,770  
Mar25 240826 96.305 96.340 96.255 96.270 +0.385 54,559 216,817 -1,211  
Jun25 240826 96.615 96.655 96.570 96.580 +0.460 52,764 211,748 +1,411  
Sep25 240826 96.785 96.825 96.750 96.765 +0.490 46,587 194,903 +4,389  
Dec25 240826 96.885 96.930 96.860 96.875 +0.490 72,490 287,127 +11,222  
Mar26 240826 96.935 96.985 96.925 96.940 +0.500 38,401 128,155 +1,589  
Jun26 240826 96.970 97.015 96.955 96.970 +0.495 36,293 96,522 +1,716  
Sep26 240826 96.970 97.015 96.960 96.970 +0.470 22,264 55,734 +1,823  
Dec26 240826 96.955 97.000 96.945 96.955 +0.430 28,353 85,162 +2,063  
Mar27 240826 96.945 96.985 96.930 96.940 +0.400 12,962 66,977 +1,605  
Jun27 240826 96.920 96.965 96.910 96.920 +0.370 10,394 59,172 +2,040  
Sep27 240826 96.900 96.945 96.890 96.900 +0.340 6,737 48,846 +1,879  
Dec27 240826 96.880 96.920 96.870 96.875 +0.310 7,863 43,382 +1,485  
Mar28 240826 96.855 96.890 96.840 96.850 +0.280 2,676 17,705 +441  
Jun28 240826 96.825 96.860 96.810 96.820 +0.255 2,501 14,688 +39  
Sep28 240826 96.795 96.830 96.780 96.790 +0.240 1,770 5,615 -81  
Dec28 240826 96.750 96.795 96.740 96.755 +0.220 1,482 4,218 -266  
Total Volume and Open Interest 549,746 2,340,428 +32,214  
Ultra T-Bond(CBOT)
Sep24 240826 133~10 133~28 132~25 132~31 -0~05 738,368 1,124,983 -201,409  
Dec24 240826 134~08 134~25 133~24 133~31 -0~04 548,764 678,083 +294,927  
Mar25 240826 135~05 135~05 135~05 135~05 -0~04        
Total Volume and Open Interest 1,287,132 1,803,066 +93,518  
Ultra 10-Yr T-Note(CBOT)
Sep24 240826 118~055 118~140 118~000 118~015 -0~025 1,024,404 1,548,031 -321,181  
Dec24 240826 118~165 118~240 118~100 118~115 -0~025 594,861 682,400 +314,046  
Mar25 240826 118~225 118~225 118~225 118~225 -0~025        
Total Volume and Open Interest 1,619,265 2,230,431 -7,135  
30 Day Federal Funds(CBOT)
Aug24 240826 94.670 94.673 94.670 94.670 unch 10,151 499,880 +4,444  
Sep24 240826 94.805 94.810 94.795 94.800 -0.005 81,275 206,711 +24,892  
Oct24 240826 95.015 95.020 94.995 95.000 -0.010 242,310 516,399 +53,807  
Nov24 240826 95.280 95.295 95.245 95.250 -0.025 106,997 243,114 +11,665  
Dec24 240826 95.510 95.525 95.465 95.470 -0.030 16,802 146,747 +3,063  
Jan25 240826 95.730 95.750 95.690 95.695 -0.030 53,300 126,257 -2,293  
Total Volume and Open Interest 583,256 1,956,257 +106,193  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep24 240826 144.60 144.88 144.52 144.79 +0.23 1,035 10,984 +115 Hover/Click
Dec24 240826 144.10 144.23 144.10 144.23 +0.26 0 16 +0 Hover/Click
Mar25 240826 143.99 143.99 143.99 143.99 +0.26       Hover/Click
Total Volume and Open Interest 1,035 11,000 +115  
Euro-Buxl(EUREX)
Sep24 240826 136.18 136.36 135.02 135.80 -0.40 68,687 195,239 -10,912  
Dec24 240826 136.42 136.42 135.34 135.94 -0.40 735 1,808 +483  
Mar25 240826 136.24 136.24 136.24 136.24 -0.14        
Total Volume and Open Interest 69,422 197,047 -10,429  
Euro-Bund(EUREX) Weekly Monthly
Sep24 240826 134.62 134.70 134.04 134.32 -0.23 643,023 1,285,405 -25,063 Hover/Click
Dec24 240826 134.13 134.16 133.54 133.82 -0.24 5,848 23,617 +4,125 Hover/Click
Mar25 240826 135.61 135.61 135.61 135.61 -0.07 0 2 +0 Hover/Click
Total Volume and Open Interest 648,871 1,309,024 -20,938  
Euro-Bobl(EUREX) Weekly Monthly
Sep24 240826 117.99 118.05 117.68 117.80 -0.15 390,851 1,262,943 -40,561 Hover/Click
Dec24 240826 119.38 119.38 118.98 119.10 -0.17 1,732 11,501 +1,110 Hover/Click
Mar25 240826 118.56 118.56 118.56 118.56 -0.08       Hover/Click
Total Volume and Open Interest 392,583 1,274,444 -39,451  
Euro-Schatz(EUREX)
Sep24 240826 106.31 106.33 106.21 106.25 -0.05 420,960 2,162,758 +42,913  
Dec24 240826 106.73 106.75 106.63 106.67 -0.04 14,405 25,566 +10,118  
Mar25 240826 108.07 108.07 108.07 108.07 -0.01        
Total Volume and Open Interest 435,365 2,188,324 +53,031  
3-Mth Euribor(EUREX)
Sep24 240826 96.585 96.585 96.565 96.565 -0.015 2,325 9,433 +3  
Dec24 240826 97.020 97.020 96.990 96.995 -0.025 2,466 11,671 -87  
Mar25 240826 97.430 97.430 97.380 97.390 -0.025 2,902 16,082 -77  
Total Volume and Open Interest 60,154 107,656 -582  
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 240826 96.575 96.590 96.560 96.560 -0.015 107,816 469,422 +9,255  
Dec24 240826 97.010 97.030 96.985 96.995 -0.025 149,405 529,158 +843  
Mar25 240826 97.410 97.435 97.375 97.390 -0.025 92,746 454,036 -1,070  
Total Volume and Open Interest 890,793 3,965,914 +39,537  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep24 240826 95.66 95.68 95.66 95.68 +0.01 31,416 247,765 -2,009  
Dec24 240826 95.88 95.93 95.87 95.93 +0.05 34,408 273,646 +1,810  
Mar25 240826 96.16 96.25 96.16 96.25 +0.09 17,714 182,669 -689  
Jun25 240826 96.37 96.48 96.37 96.48 +0.11 8,542 133,271 -940  
Sep25 240826 96.49 96.61 96.48 96.61 +0.12 7,597 137,556 +2,259  
Dec25 240826 96.58 96.70 96.58 96.70 +0.12 5,979 123,058 +1,053  
Mar26 240826 96.65 96.77 96.64 96.77 +0.12 7,160 89,982 +1,122  
Jun26 240826 96.70 96.82 96.69 96.82 +0.12 3,102 58,152 +101  
Sep26 240826 96.74 96.83 96.74 96.83 +0.11 60 4,454 +35  
Dec26 240826 96.73 96.83 96.73 96.83 +0.12 35 2,154 +0  
Total Volume and Open Interest 116,048 1,254,282 +2,777  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240826 96.07 96.15 96.07 96.14 +0.06 152,283 1,107,325 +4,723  
Dec24 240826 96.15 96.35 96.14 96.14 +0.06 113 114 +113  
Total Volume and Open Interest 152,396 1,107,439 +4,836  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240826 96.47 96.57 96.46 96.57 +0.10 175,100 921,534 +17,778  
Dec24 240826 96.67 96.67 96.67 96.67 +0.18        
Total Volume and Open Interest 175,100 921,534 +17,778  
Gold(CMX) Weekly Monthly
Aug24 240826 2509.9 2523.1 2509.1 2517.7 +9.3 94 217 -75 Hover/Click
Oct24 240826 2522.1 2538.9 2520.7 2531.4 +8.8 6,898 53,437 -1,491 Hover/Click
Dec24 240826 2545.1 2563.2 2544.0 2555.2 +8.9 164,613 414,959 +2,942 Hover/Click
Feb25 240826 2569.5 2584.5 2566.7 2577.7 +9.1 1,424 22,051 +385 Hover/Click
Apr25 240826 2590.6 2602.6 2584.7 2596.2 +9.3 999 15,899 +37 Hover/Click
Jun25 240826 2608.9 2621.1 2604.8 2614.5 +9.3 643 8,014 +145 Hover/Click
Aug25 240826 2625.0 2630.8 2625.0 2630.8 +9.3 324 942 +177 Hover/Click
Oct25 240826 2647.2 2647.2 2647.2 2647.2 +9.2 10 40 +0 Hover/Click
Dec25 240826 2662.2 2662.2 2662.2 2662.2 +8.9 29 3,234 +20 Hover/Click
Feb26 240826 2679.7 2679.7 2679.7 2679.7 +8.9 0 10 +0 Hover/Click
Apr26 240826 2695.4 2695.4 2695.4 2695.4 +8.9 0 20 +0 Hover/Click
Jun26 240826 2710.6 2710.6 2710.6 2710.6 +8.9 0 68 +0 Hover/Click
Total Volume and Open Interest 175,784 524,290 +2,021  
Silver(CMX) Weekly Monthly
Sep24 240826 2988.0 3022.5 2968.0 3000.7 +18.7 72,559 36,423 -4,397 Hover/Click
Dec24 240826 3032.5 3067.0 3012.0 3045.3 +19.7 30,732 98,582 +5,601 Hover/Click
Mar25 240826 3078.5 3102.5 3051.0 3085.2 +19.8 383 8,204 +67 Hover/Click
May25 240826 3080.0 3120.0 3080.0 3109.4 +20.6 112 1,119 +1 Hover/Click
Jul25 240826 3131.5 3132.9 3131.5 3132.9 +21.4 45 299 +0 Hover/Click
Sep25 240826 3155.8 3155.8 3155.8 3155.8 +21.4 44 233 -2 Hover/Click
Dec25 240826 3196.3 3196.3 3196.3 3196.3 +20.1 11 240 +0 Hover/Click
Total Volume and Open Interest 104,436 146,284 +1,418  
Platinum(NYMEX) Weekly Monthly
Oct24 240826 970.6 987.6 965.2 972.7 +6.6 18,313 66,228 -1,020 Hover/Click
Jan25 240826 980.5 997.2 975.4 983.2 +6.8 1,568 10,586 +355 Hover/Click
Apr25 240826 987.4 1005.6 987.4 991.8 +6.7 65 833 +5 Hover/Click
Jul25 240826 992.6 1014.1 992.0 1000.4 +6.5 99 344 +33 Hover/Click
Total Volume and Open Interest 20,066 78,158 -628  
Palladium(NYMEX) Weekly Monthly
Sep24 240826 952.00 964.50 943.00 960.20 +17.70 8,537 7,572 -3,705 Hover/Click
Dec24 240826 953.00 967.50 945.50 962.60 +17.40 7,399 19,725 +3,777 Hover/Click
Mar25 240826 969.50 969.50 968.00 968.00 +17.40 0 65 +0 Hover/Click
Total Volume and Open Interest 15,941 27,387 +76  
Copper(CMX) Weekly Monthly
Sep24 240826 420.80 423.95 419.30 421.85 +1.75 47,449 40,839 -6,474 Hover/Click
Dec24 240826 425.20 429.30 424.05 428.10 +3.60 45,850 116,171 +5,071 Hover/Click
Mar25 240826 429.15 433.00 428.10 432.05 +3.70 4,708 33,178 +48 Hover/Click
May25 240826 431.30 435.25 430.55 434.65 +3.95 1,893 12,735 +198 Hover/Click
Jul25 240826 435.90 436.50 433.70 436.30 +4.15 601 6,133 +327 Hover/Click
Total Volume and Open Interest 102,493 224,749 -526  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep24 240826 41274 41523 41229 41335 +65 140,263 87,660 +2,623 Hover/Click
Dec24 240826 41651 41903 41615 41722 +70 353 1,077 +10 Hover/Click
Mar25 240826 42194 42194 42194 42194 +37 0 6 +0 Hover/Click
Jun25 240826 42566 42566 42487 42566 +65 0 3 +0 Hover/Click
Total Volume and Open Interest 140,616 88,746 +2,633  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep24 240826 41259 41522 41228 41335 +65 98,114 25,663 -1,216 Hover/Click
Dec24 240826 41690 41914 41611 41722 +70 1,045 1,435 -2 Hover/Click
Mar25 240826 42194 42194 42194 42194 +37 0 5 +0 Hover/Click
Jun25 240826 42566 42566 42487 42566 +65 4 7 +2 Hover/Click
Total Volume and Open Interest 99,163 27,110 -1,216  
S & P 500 E-Mini(CME) Weekly Monthly
Sep24 240826 5650.50 5669.00 5619.75 5637.00 -15.50 1,415,472 2,034,186 +29,844 Hover/Click
Dec24 240826 5713.00 5729.25 5680.50 5697.25 -15.25 11,670 53,773 +5,724 Hover/Click
Mar25 240826 5769.00 5781.75 5734.25 5750.25 -15.75 102 4,137 +8 Hover/Click
Jun25 240826 5797.00 5797.00 5797.00 5797.00 -12.50 0 141 +0 Hover/Click
Total Volume and Open Interest 1,427,244 2,093,166 +35,576  
e-Micro S&P 500(CME) Weekly Monthly
Sep24 240826 5650.75 5669.00 5619.75 5637.00 -15.50 1,232,175 141,645 +780 Hover/Click
Dec24 240826 5713.50 5729.00 5680.25 5697.25 -15.25 3,256 4,947 +86 Hover/Click
Mar25 240826 5760.00 5781.75 5735.00 5750.25 -15.75 101 235 -9 Hover/Click
Jun25 240826 5798.00 5819.00 5780.50 5797.00 -12.50 5 30 +1 Hover/Click
Total Volume and Open Interest 1,235,537 146,864 +858  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep24 240826 19787.75 19846.25 19505.50 19591.25 -199.50 581,201 235,049 +1,919 Hover/Click
Dec24 240826 20023.00 20078.75 19740.00 19824.25 -201.50 2,166 7,453 +174 Hover/Click
Mar25 240826 20018.75 20259.00 19961.25 20018.75 -201.50 4 105 +1 Hover/Click
Total Volume and Open Interest 583,371 242,617 +2,094  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep24 240826 19788.00 19846.25 19506.50 19591.25 -199.50 1,389,224 81,682 +579 Hover/Click
Dec24 240826 20020.00 20079.25 19740.00 19824.25 -201.50 7,575 6,523 +381 Hover/Click
Mar25 240826 20220.25 20268.75 19952.75 20018.75 -201.50 195 324 +34 Hover/Click
Total Volume and Open Interest 1,396,994 88,564 +994  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep24 240826 3115.50 3128.80 3093.40 3096.00 -10.90 9,848 33,891 -37 Hover/Click
Dec24 240826 3131.80 3154.10 3124.00 3124.80 -10.50 0 8 +0 Hover/Click
Mar25 240826 3138.00 3138.00 3138.00 3138.00 -12.00       Hover/Click
Total Volume and Open Interest 9,848 33,899 -37  
Volatility Index(CBOE)
Aug24 240821 15.96 16.20 15.75 16.11 +0.23 74,351 36,547 -16,764  
Sep24 240826 15.80 16.30 15.65 15.95 +0.02 95,245 174,095 -1,184  
Oct24 240826 17.95 18.36 17.80 17.96 -0.10 44,303 95,498 +8,496  
Nov24 240826 17.55 17.87 17.42 17.55 -0.10 18,244 51,801 +584  
Total Volume and Open Interest 176,825 382,360 +9,451  
S & P 600(CME)
Sep24 240826 1414.60 1429.00 1413.80 1414.60 -2.40 1 576 +0  
Dec24 240826 1429.60 1429.60 1429.60 1429.60 -2.90        
Total Volume and Open Interest 1 576 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep24 240826 2228.20 2249.30 2224.20 2227.60 +0.40 219,343 414,309 -2,007 Hover/Click
Dec24 240826 2253.80 2270.00 2246.60 2249.50 +0.50 968 3,144 +87 Hover/Click
Mar25 240826 2265.00 2265.00 2265.00 2265.00 +0.10 0 1 +0 Hover/Click
Total Volume and Open Interest 220,311 417,454 -1,920  
e-Micro Russell 2000(CME) Weekly Monthly
Sep24 240826 2228.30 2249.20 2224.20 2227.60 +0.40 91,186 15,886 -1,790 Hover/Click
Dec24 240826 2256.00 2271.20 2245.40 2249.50 +0.50 1,410 1,135 +139 Hover/Click
Mar25 240826 2265.00 2265.00 2265.00 2265.00 +0.10 0 9 +0 Hover/Click
Total Volume and Open Interest 92,596 17,040 -1,651  
Nikkei 225(CME)
Sep24 240826 38335 38390 37835 38065 -300 11,024 13,673 -414  
Dec24 240826 38000 38230 37820 38030 -320 16 90 +5  
Total Volume and Open Interest 11,040 13,763 -409  
Nikkei 225(SGX) Weekly Monthly
Sep24 240826 38275 38670 37795 38015 -340 26,420 102,849 +2,326  
Dec24 240826 37940 37940 37660 37770 -340 70 5,238 -10  
Mar25 240826 37730 37730 37730 37730 -340 0 666 +0  
Total Volume and Open Interest 26,490 112,596 +2,316  
Nikkei 225 Mini(JPX)
Sep24 240826 38375 38675 37795 38040 -370 540,298 389,073 -5,153  
Dec24 240826 38165 38465 37595 37840 -370 31,570 21,807 +477  
Mar25 240826 38140 38430 37575 37810 -370 598 4,067 +54  
Total Volume and Open Interest 583,680 436,783 -4,187  
Nikkei 225(JPX)
Sep24 240826 38380 38670 37790 38040 -370 30,746 186,139 -44  
Dec24 240826 38150 38450 37600 37840 -370 271 43,083 +324  
Mar25 240826 38180 38400 37600 37810 -370 23 6,652 +295  
Total Volume and Open Interest 31,041 269,386 +574  
Nikkei 225(CME) Yen
Sep24 240826 38300 38350 37800 38035 -295 22,878 50,112 -630  
Dec24 240826 37680 38130 37605 37835 -290 13 102 -3  
Mar25 240826 38130 38130 38130 38130 -190        
Total Volume and Open Interest 22,891 50,214 -633  
Nikkei 225(CME) e-Mini Yen
Sep24 240826 38035 38035 38035 38035 -295        
Dec24 240826 37835 37835 37835 37835 -290        
Mar25 240826 38130 38130 38130 38130 -190 0 1 +0  
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Sep24 240826 7591.5 7631.5 7587.0 7613.0 +13.5 28,293 161,645 -1,880  
Oct24 240826 7626.5 7626.5 7626.5 7626.5 +14.5 0 14 +0  
Nov24 240826 7644.5 7644.5 7644.5 7644.5 +13.5        
Dec24 240826 7648.5 7662.0 7648.5 7662.0 +13.5 0 25 +0  
Mar25 240826 7719.0 7719.0 7719.0 7719.0 +15.5        
Jun25 240826 7589.5 7589.5 7589.5 7589.5 +13.5        
Total Volume and Open Interest 28,293 161,684 -1,880  
Hang Seng Index(HKFE) Weekly Monthly
Aug24 240826 17635 17849 17589 17808 +173 87,216 112,255 -8,220  
Sep24 240826 17560 17777 17521 17734 +170 7,861 40,821 +4,495  
Oct24 240826 17771 17801 17771 17798 +188 0 112 +0  
Total Volume and Open Interest 95,832 163,494 -3,186  
DAX(EUREX) Weekly Monthly
Sep24 240826 18656.0 18698.0 18603.0 18675.0 -19.0 39,631 56,475 +2,431  
Dec24 240826 18830.0 18851.0 18830.0 18849.0 -19.0 31 356 +3  
Mar25 240826 19021.0 19021.0 19021.0 19021.0 -18.0 0 1 +0  
Total Volume and Open Interest 39,662 56,832 +2,434  
Mini-DAX(EUREX)
Sep24 240826 18652.0 18697.0 18603.0 18675.0 -19.0 18,552 7,830 -642  
Dec24 240826 18797.0 18862.0 18797.0 18849.0 -19.0 31 153 +9  
Mar25 240826 19021.0 19021.0 19021.0 19021.0 -18.0        
Total Volume and Open Interest 18,583 7,983 -633  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep24 240826 4913 4926 4902 4912 -11 498,112 2,290,049 +2,685  
Dec24 240826 4940 4952 4931 4941 -11 195 56,906 +67  
Mar25 240826 4970 4970 4970 4970 -11 0 6,005 +0  
Total Volume and Open Interest 498,307 2,353,836 +2,752  
Swiss Market Index(EUREX) Weekly Monthly
Sep24 240826 12337 12378 12323 12365 +8 15,731 169,467 -407  
Dec24 240826 12378 12404 12378 12404 +8 6 1,512 +1  
Mar25 240826 12385 12385 12385 12385 +8 0 8 +0  
Total Volume and Open Interest 15,737 170,987 -406  
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 240826 7984.0 8055.0 7979.0 8037.0 +53.0 26,221 265,469 -294  
Dec24 240826 8091.0 8091.0 8091.0 8091.0 +54.0 0 49 +0  
Mar25 240826 8079.0 8079.0 8079.0 8079.0 +54.0        
Total Volume and Open Interest 26,221 266,059 -294  
FTSE MIB(ISE)
Sep24 240826 33690.00 33800.00 33640.00 33704.00 -50.00 9,265 84,410 -573  
Dec24 240826 33630.00 33670.00 33600.00 33606.00 -50.00 53 225 -1  
Mar25 240826 33738.00 33738.00 33738.00 33738.00 -50.00        
Total Volume and Open Interest 9,318 84,635 -574  
KOSPI 200(KFE)
Sep24 240826 369.40 370.80 366.00 367.10 -1.75 168,121 254,944 +1,954  
Dec24 240826 371.00 372.40 367.70 368.65 -1.85 1,175 24,793 +33  
Mar25 240826 371.90 372.25 368.00 368.00 -3.85 4 3,035 +3  
Total Volume and Open Interest 169,300 288,134 +1,968  
GSCI(CME) Weekly Monthly
Sep24 240826 550.20 550.25 548.15 549.95 +9.30 1 507 -1  
Oct24 240826 547.65 547.65 547.65 547.65 +8.60        
Nov24 240826 550.15 550.15 550.15 550.15 +13.60        
Total Volume and Open Interest 1 507 -1  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash

Its stability & liquidity make it a trader’s dream. With 2025’s geopolitical storms brewing, MRCI’s Brent Oil Report shows you how to ride seasonal waves as you manage risk. Intrigued?