Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue August 27, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep24 240827 959.00 971.75 957.00 967.50 +7.75 18,427 17,696 -7,001 Hover/Click
Nov24 240827 979.25 991.50 977.25 986.50 +5.75 132,492 431,593 -2,106 Hover/Click
Jan25 240827 996.75 1008.50 995.00 1003.50 +5.25 31,995 100,638 +38 Hover/Click
Mar25 240827 1011.25 1022.50 1009.75 1017.75 +5.50 24,368 138,695 -1,037 Hover/Click
May25 240827 1025.25 1036.00 1024.25 1031.75 +5.25 10,205 59,579 +1,332 Hover/Click
Jul25 240827 1035.50 1045.75 1034.25 1041.50 +5.25 7,864 38,866 +866 Hover/Click
Aug25 240827 1038.75 1045.25 1034.25 1041.50 +5.50 788 2,535 +177 Hover/Click
Sep25 240827 1031.00 1035.00 1025.25 1031.75 +5.00 471 2,498 -91 Hover/Click
Nov25 240827 1029.00 1037.75 1028.00 1034.50 +4.25 3,976 21,972 +1,263 Hover/Click
Jan26 240827 1044.50 1047.75 1044.50 1045.75 +3.75 421 636 +144 Hover/Click
Mar26 240827 1048.75 1050.75 1048.75 1048.75 +3.50 18 213 +0 Hover/Click
May26 240827 1054.50 1056.00 1054.50 1054.50 +3.25 4 147 +1 Hover/Click
Jul26 240827 1057.75 1062.50 1057.75 1060.75 +3.75 31 220 +1 Hover/Click
Aug26 240827 1054.00 1054.00 1054.00 1054.00 +3.75 0 53 +0 Hover/Click
Total Volume and Open Interest 231,095 815,799 -6,389  
Soybean Meal(CBOT) Weekly Monthly
Sep24 240827 311.50 318.10 311.20 317.30 +5.20 36,429 35,300 -8,264 Hover/Click
Oct24 240827 306.10 311.90 305.80 311.40 +4.40 34,489 62,818 +3,122 Hover/Click
Dec24 240827 307.00 312.60 306.90 312.20 +4.00 63,310 252,741 +2,618 Hover/Click
Jan25 240827 308.70 313.20 307.80 312.70 +3.60 14,266 58,029 +1,660 Hover/Click
Mar25 240827 311.70 315.10 310.60 314.60 +2.90 11,968 54,656 +1,053 Hover/Click
May25 240827 314.40 317.50 313.40 317.00 +2.70 5,078 28,369 +305 Hover/Click
Jul25 240827 317.50 320.40 316.60 320.00 +2.50 3,836 23,898 +583 Hover/Click
Aug25 240827 318.70 321.10 317.60 320.60 +2.20 980 5,648 +182 Hover/Click
Sep25 240827 319.00 321.20 317.00 320.50 +1.80 1,048 4,513 -211 Hover/Click
Oct25 240827 319.10 320.40 318.10 319.90 +1.50 585 3,050 +220 Hover/Click
Total Volume and Open Interest 173,107 537,209 +1,398  
Soybean Oil(CBOT) Weekly Monthly
Sep24 240827 41.70 42.00 41.06 41.15 -0.55 36,801 22,284 -11,391 Hover/Click
Oct24 240827 41.10 41.45 40.61 40.70 -0.40 39,468 76,874 +212 Hover/Click
Dec24 240827 40.75 41.15 40.33 40.42 -0.33 70,183 257,419 +598 Hover/Click
Jan25 240827 40.76 41.15 40.38 40.48 -0.28 15,793 75,745 -916 Hover/Click
Mar25 240827 40.87 41.23 40.52 40.63 -0.22 12,424 49,139 -313 Hover/Click
May25 240827 41.02 41.41 40.74 40.86 -0.18 5,687 30,195 +350 Hover/Click
Jul25 240827 41.13 41.52 40.87 41.02 -0.13 3,824 21,400 +220 Hover/Click
Aug25 240827 41.08 41.47 40.89 41.03 -0.07 368 3,378 +26 Hover/Click
Sep25 240827 41.07 41.39 40.82 40.99 -0.02 155 4,070 +34 Hover/Click
Oct25 240827 40.80 41.19 40.65 40.84 +0.04 92 2,461 -6 Hover/Click
Total Volume and Open Interest 185,968 550,739 -10,896  
Canola(WCE) Weekly Monthly
Nov24 240827 589.7 606.6 586.4 599.0 +9.3 19,299 220,121 -283 Hover/Click
Jan25 240827 599.6 616.6 598.7 609.3 +8.7 7,666 64,866 +691 Hover/Click
Mar25 240827 608.1 624.4 607.4 617.1 +7.9 2,970 23,253 +850 Hover/Click
May25 240827 612.7 628.5 612.4 621.5 +7.6 1,203 10,433 +133 Hover/Click
Jul25 240827 616.0 631.0 616.0 624.4 +7.8 484 6,486 +145 Hover/Click
Nov25 240827 600.0 612.1 598.7 608.1 +8.1 74 1,690 +68 Hover/Click
Total Volume and Open Interest 31,696 326,879 +1,604  
Corn(CBOT) Weekly Monthly
Sep24 240827 361.50 369.25 360.75 367.25 +5.25 143,588 162,944 -35,881 Hover/Click
Dec24 240827 385.75 394.50 385.00 392.75 +6.25 251,693 807,238 +8,017 Hover/Click
Mar25 240827 405.00 412.75 404.00 411.50 +6.25 56,994 239,861 +8,906 Hover/Click
May25 240827 415.75 422.25 414.75 421.50 +5.25 18,800 77,142 +4,056 Hover/Click
Jul25 240827 423.50 429.00 422.00 428.50 +5.00 17,834 92,107 +3,451 Hover/Click
Sep25 240827 424.75 428.75 422.50 428.50 +4.50 2,754 35,591 +294 Hover/Click
Dec25 240827 430.00 434.50 428.75 434.25 +4.25 5,687 68,776 +554 Hover/Click
Mar26 240827 440.75 445.50 439.75 445.00 +4.00 196 2,961 -13 Hover/Click
May26 240827 448.75 451.25 446.00 451.00 +3.75 17 497 -4 Hover/Click
Jul26 240827 450.50 455.75 450.00 455.00 +3.75 32 930 +1 Hover/Click
Total Volume and Open Interest 497,726 1,491,711 -10,575  
Wheat(CBOT) Weekly Monthly
Sep24 240827 497.25 510.75 493.50 508.25 +10.25 39,317 33,321 -20,524 Hover/Click
Dec24 240827 524.75 538.50 520.75 535.50 +10.50 77,414 244,275 +7,289 Hover/Click
Mar25 240827 545.75 558.75 542.00 555.75 +9.50 14,897 74,437 +832 Hover/Click
May25 240827 557.50 570.00 553.75 567.25 +9.25 5,823 21,754 +1,146 Hover/Click
Jul25 240827 563.50 575.50 559.50 573.00 +9.25 2,204 23,767 +305 Hover/Click
Sep25 240827 575.25 586.75 571.25 584.50 +8.75 774 2,997 +20 Hover/Click
Total Volume and Open Interest 140,718 404,913 -10,865  
Wheat(KCBT) Weekly Monthly
Sep24 240827 524.50 544.00 521.75 538.75 +13.75 22,560 14,960 -9,927 Hover/Click
Dec24 240827 536.75 550.50 533.75 546.75 +9.50 41,266 158,644 +5,852 Hover/Click
Mar25 240827 549.25 562.25 546.25 558.75 +9.25 12,234 46,164 +743 Hover/Click
May25 240827 556.25 568.75 552.75 565.00 +8.75 4,770 13,882 +968 Hover/Click
Jul25 240827 556.25 571.75 556.25 568.75 +8.25 918 9,586 +89 Hover/Click
Sep25 240827 569.50 581.50 567.25 578.75 +7.75 276 1,124 +50 Hover/Click
Dec25 240827 585.25 595.50 582.00 593.50 +6.25 76 454 +2 Hover/Click
Total Volume and Open Interest 82,108 244,865 -2,221  
Wheat(MGE) Weekly Monthly
Sep24 240827 540.75 555.00 538.50 546.25 +4.75 6,069 7,954 -3,608 Hover/Click
Dec24 240827 568.00 580.00 565.00 574.25 +6.25 11,736 49,462 +2,896 Hover/Click
Mar25 240827 590.25 602.25 588.25 596.25 +5.00 3,041 15,096 +29 Hover/Click
May25 240827 604.75 616.25 602.50 610.50 +5.25 845 5,388 +274 Hover/Click
Jul25 240827 615.00 626.75 614.50 621.50 +4.50 261 892 +107 Hover/Click
Sep25 240827 625.25 631.25 624.25 631.25 +4.00 118 520 +57 Hover/Click
Total Volume and Open Interest 22,132 79,552 -230  
Oats(CBOT) Weekly Monthly
Sep24 240827 319.00 330.25 319.00 324.00 +3.00 128 101 -57 Hover/Click
Dec24 240827 311.25 316.75 311.00 315.00 +4.75 403 4,614 +20 Hover/Click
Mar25 240827 319.00 319.00 317.00 317.00 +3.50 24 250 +12 Hover/Click
May25 240827 319.50 319.50 319.50 319.50 +3.50 0 12 +0 Hover/Click
Total Volume and Open Interest 555 4,999 -25  
Rough Rice(CBOT) Weekly Monthly
Sep24 240827 15.09 15.40 15.02 15.32 +0.23 781 1,109 -580 Hover/Click
Nov24 240827 15.02 15.18 14.98 15.14 +0.10 1,088 7,134 +352 Hover/Click
Jan25 240827 15.20 15.33 15.19 15.30 +0.07 10 267 +1 Hover/Click
Mar25 240827 15.41 15.53 15.41 15.50 +0.02 10 185 +4 Hover/Click
Total Volume and Open Interest 1,889 8,700 -223  
Live Cattle(CME) Weekly Monthly
Aug24 240827 183.800 185.850 183.800 185.185 +1.585 549 891 -409 Hover/Click
Oct24 240827 176.830 179.900 176.830 179.400 +2.415 22,109 111,480 -1,006 Hover/Click
Dec24 240827 176.100 179.130 176.100 178.850 +2.470 13,391 70,992 +582 Hover/Click
Feb25 240827 177.285 179.735 177.200 179.500 +2.170 8,135 51,467 +692 Hover/Click
Apr25 240827 178.985 181.130 178.985 180.880 +1.730 4,471 30,982 +942 Hover/Click
Jun25 240827 173.600 175.380 173.600 175.100 +1.300 1,952 13,787 +288 Hover/Click
Total Volume and Open Interest 51,567 287,098 +1,194  
Feeder Cattle(CME) Weekly Monthly
Aug24 240827 244.000 244.500 243.630 244.200 -0.300 1,819 3,876 -511 Hover/Click
Sep24 240827 241.035 243.050 240.750 241.935 +0.585 3,928 7,733 -382 Hover/Click
Oct24 240827 237.150 239.830 237.000 238.380 +0.895 8,799 22,435 -223 Hover/Click
Nov24 240827 234.550 237.400 234.380 236.285 +1.550 3,899 9,742 +386 Hover/Click
Jan25 240827 232.000 234.735 231.985 233.750 +1.620 1,570 6,356 +45 Hover/Click
Mar25 240827 232.785 235.130 232.785 234.300 +1.515 649 2,940 -90 Hover/Click
Apr25 240827 235.400 237.850 235.400 236.800 +1.200 277 987 +17 Hover/Click
Total Volume and Open Interest 21,292 55,279 -658  
Lean Hogs(CME) Weekly Monthly
Oct24 240827 79.900 82.480 79.680 82.080 +1.680 20,501 102,374 -2,130 Hover/Click
Dec24 240827 70.230 71.930 70.000 71.650 +0.950 11,408 66,341 +711 Hover/Click
Feb25 240827 73.200 74.480 72.850 74.200 +0.600 5,593 34,494 +941 Hover/Click
Apr25 240827 77.650 78.700 77.500 78.580 +0.530 3,076 20,566 +604 Hover/Click
May25 240827 82.450 83.030 82.130 83.030 +0.330 218 991 +117  
Jun25 240827 89.900 90.880 89.900 90.780 +0.330 1,366 7,859 +196 Hover/Click
Jul25 240827 90.800 91.730 90.800 91.680 +0.300 314 3,283 +107 Hover/Click
Aug25 240827 90.180 90.550 89.950 90.480 +0.230 241 1,270 +48 Hover/Click
Total Volume and Open Interest 42,720 237,847 +591  
Class III Milk(CME) Weekly Monthly
Aug24 240827 20.64 20.64 20.63 20.64 unch 139 2,899 +71 Hover/Click
Sep24 240827 22.59 22.88 22.42 22.58 +0.04 1,333 4,547 -493 Hover/Click
Oct24 240827 23.04 23.40 22.71 22.83 -0.22 1,397 4,502 +10 Hover/Click
Nov24 240827 22.30 22.59 22.04 22.11 -0.15 352 2,733 +39 Hover/Click
Dec24 240827 20.95 21.20 20.91 20.98 +0.06 191 1,996 +87 Hover/Click
Jan25 240827 19.58 19.90 19.58 19.62 +0.10 121 1,206 +62 Hover/Click
Feb25 240827 19.09 19.25 19.00 19.07 +0.10 112 1,028 +78 Hover/Click
Mar25 240827 18.90 19.00 18.85 18.99 +0.16 76 847 +9 Hover/Click
Apr25 240827 18.70 18.94 18.68 18.78 +0.15 13 612 +4 Hover/Click
May25 240827 18.74 18.90 18.74 18.81 +0.18 1 562 +1 Hover/Click
Jun25 240827 18.70 19.05 18.70 19.04 +0.34 22 519 +22 Hover/Click
Jul25 240827 18.90 18.90 18.90 18.90 +0.10 0 300 +0 Hover/Click
Aug25 240827 18.80 18.80 18.80 18.80 unch 0 296 +0 Hover/Click
Total Volume and Open Interest 3,817 22,980 -50  
Cocoa(ICE) Weekly Monthly
Sep24 240827 9934 9934 9785 9785 -95 53 230 -106 Hover/Click
Dec24 240827 7934 8242 7700 7825 -185 6,476 69,846 -101 Hover/Click
Mar25 240827 6695 6876 6442 6498 -289 2,988 35,185 +561 Hover/Click
May25 240827 6367 6517 6117 6158 -303 669 11,289 +112 Hover/Click
Jul25 240827 6110 6271 5893 5928 -317 264 9,120 -5 Hover/Click
Sep25 240827 5936 6036 5686 5710 -336 126 3,652 +0 Hover/Click
Dec25 240827 5708 5770 5448 5467 -359 60 3,371 +1 Hover/Click
Total Volume and Open Interest 10,646 132,836 +464  
Coffee "C"(ICE) Weekly Monthly
Sep24 240827 259.15 263.65 254.65 259.40 +5.75 12 590 -32 Hover/Click
Dec24 240827 250.05 259.45 249.75 255.25 +5.60 10,292 103,051 +1,474 Hover/Click
Mar25 240827 246.80 256.70 246.80 253.15 +6.00 4,600 53,660 +13 Hover/Click
May25 240827 244.95 254.20 244.90 250.80 +6.00 1,782 16,269 -24 Hover/Click
Jul25 240827 242.30 251.40 242.30 248.20 +6.05 1,201 6,095 -263 Hover/Click
Sep25 240827 240.25 248.50 240.00 245.25 +5.95 436 5,015 +12 Hover/Click
Total Volume and Open Interest 18,523 194,319 +1,235  
Orange Juice(ICE) Weekly Monthly
Sep24 240827 487.85 488.05 468.55 468.55 -20.00 717 907 -259 Hover/Click
Nov24 240827 461.00 463.00 444.05 445.25 -18.60 1,148 7,582 +171 Hover/Click
Jan25 240827 453.00 453.30 437.20 438.70 -15.95 158 1,037 +72 Hover/Click
Mar25 240827 435.00 435.00 431.45 431.45 -14.25 1 73 +0 Hover/Click
May25 240827 418.40 418.40 418.40 418.40 -12.85 0 4 +0 Hover/Click
Jul25 240827 409.20 409.20 409.20 409.20 -12.50       Hover/Click
Total Volume and Open Interest 2,024 9,604 -16  
Sugar #11(ICE) Weekly Monthly
Oct24 240827 19.18 19.68 18.52 19.60 +0.56 90,637 315,642 -3,285 Hover/Click
Mar25 240827 19.48 19.99 18.86 19.93 +0.56 47,338 228,271 +3,546 Hover/Click
May25 240827 18.71 19.17 18.13 19.12 +0.49 17,913 102,702 -426 Hover/Click
Jul25 240827 18.27 18.63 17.71 18.59 +0.43 9,673 73,993 -612 Hover/Click
Oct25 240827 18.11 18.47 17.62 18.43 +0.39 6,187 46,716 +460 Hover/Click
Mar26 240827 18.29 18.60 17.82 18.57 +0.36 2,748 25,188 +132 Hover/Click
May26 240827 17.58 17.86 17.27 17.85 +0.26 1,279 10,828 +36 Hover/Click
Jul26 240827 17.26 17.47 16.99 17.43 +0.16 1,538 10,420 +37 Hover/Click
Oct26 240827 17.35 17.45 17.03 17.40 +0.10 1,985 10,880 +416 Hover/Click
Total Volume and Open Interest 180,379 833,547 +558  
London Cocoa(LCE) Weekly Monthly
Sep24 240827 6350 6410 5664 5733 -547 2,175 34,899 -313 Hover/Click
Dec24 240827 5598 5682 5258 5314 -153 5,867 55,789 +1,183 Hover/Click
Mar25 240827 4853 4920 4606 4637 -91 2,575 56,866 -217 Hover/Click
May25 240827 4620 4698 4417 4439 -66 1,126 20,772 -107 Hover/Click
Jul25 240827 4440 4545 4278 4298 -62 633 15,059 +17 Hover/Click
Sep25 240827 4332 4387 4144 4160 -59 334 8,864 +4 Hover/Click
Dec25 240827 4170 4217 4001 4018 -56 62 12,149 +5 Hover/Click
Total Volume and Open Interest 12,777 204,864 +573  
London Sugar(LCE) Weekly Monthly
Oct24 240827 539.50 549.90 533.00 548.00 +22.30 10,461 41,184 +137 Hover/Click
Dec24 240827 525.00 536.20 518.30 534.60 +21.90 5,261 32,949 +1,153 Hover/Click
Mar25 240827 521.40 532.40 514.20 531.20 +23.10 4,112 23,571 -917 Hover/Click
May25 240827 518.00 528.40 512.60 527.50 +22.00 324 7,477 +56 Hover/Click
Aug25 240827 513.50 521.90 508.40 521.20 +19.80 57 4,012 +0 Hover/Click
Total Volume and Open Interest 20,238 115,502 +428  
Cotton(ICE) Weekly Monthly
Oct24 240827 70.27 70.91 69.32 70.02 -0.56 12 326 +7 Hover/Click
Dec24 240827 70.21 70.45 69.53 69.98 -0.28 14,968 145,041 -1,330 Hover/Click
Mar25 240827 71.73 71.95 71.14 71.58 -0.21 5,362 41,867 +896 Hover/Click
May25 240827 72.88 73.09 72.36 72.77 -0.19 2,449 17,258 +97 Hover/Click
Jul25 240827 73.52 73.68 73.00 73.39 -0.17 759 10,131 +52 Hover/Click
Oct25 240827 72.51 72.51 72.51 72.51 -0.17 0 116 +0 Hover/Click
Total Volume and Open Interest 24,218 228,653 -257  
Crude Oil(NYM) Weekly Monthly
Oct24 240827 77.20 77.48 75.40 75.53 -1.89 409,675 328,534 -17,060 Hover/Click
Nov24 240827 75.93 76.21 74.34 74.46 -1.71 209,295 206,463 +3,274 Hover/Click
Dec24 240827 74.95 75.22 73.50 73.62 -1.59 211,321 240,725 -5,590 Hover/Click
Jan25 240827 74.23 74.51 72.90 73.01 -1.50 72,241 108,572 -2,905 Hover/Click
Feb25 240827 73.73 73.97 72.44 72.55 -1.42 40,447 56,372 +2,737 Hover/Click
Mar25 240827 73.30 73.53 72.07 72.18 -1.36 55,092 84,458 +695 Hover/Click
Apr25 240827 72.80 73.17 71.75 71.86 -1.31 10,625 39,926 +64 Hover/Click
May25 240827 72.51 72.82 71.46 71.57 -1.27 5,339 30,800 +763 Hover/Click
Jun25 240827 72.26 72.54 71.17 71.29 -1.23 54,597 139,201 +2,077 Hover/Click
Jul25 240827 71.98 72.20 70.91 71.00 -1.18 3,139 36,084 -418 Hover/Click
Aug25 240827 71.80 71.80 70.64 70.72 -1.14 1,566 26,196 +194 Hover/Click
Sep25 240827 71.36 71.58 70.34 70.45 -1.10 8,515 39,171 +1,647 Hover/Click
Oct25 240827 70.19 70.19 70.19 70.19 -1.04 962 18,953 +212 Hover/Click
Nov25 240827 69.94 69.94 69.94 69.94 -1.01 689 19,142 +9 Hover/Click
Dec25 240827 70.45 70.73 69.58 69.69 -0.99 47,594 129,543 +1,371 Hover/Click
Jan26 240827 69.41 69.41 69.41 69.41 -0.96 168 13,434 +68 Hover/Click
Total Volume and Open Interest 1,152,066 1,740,068 -10,283  
e-miNY Crude Oil(NYM)
Oct24 240827 77.100 77.500 75.400 75.525 -1.900 7,790 1,280 +31  
Nov24 240827 75.850 76.200 74.375 74.450 -1.725 824 243 -40  
Dec24 240827 74.875 75.200 73.525 73.625 -1.575 211 366 -54  
Jan25 240827 74.125 74.475 72.925 73.000 -1.500 27 18 -8  
Feb25 240827 73.125 73.125 72.475 72.550 -1.425 4 5 -2  
Mar25 240827 73.000 73.000 72.175 72.175 -1.375 0 20 +0  
Apr25 240827 71.850 71.850 71.850 71.850 -1.325 0 2 +0  
May25 240827 71.575 71.575 71.575 71.575 -1.275 2 29 -2  
Jun25 240827 71.625 71.650 71.200 71.300 -1.225 3 3 -1  
Jul25 240827 71.250 71.250 70.900 71.000 -1.175 18 2 -18  
Total Volume and Open Interest 8,930 2,028 -139  
NY Harbor ULSD(NYM) Weekly Monthly
Sep24 240827 234.66 235.71 228.37 228.62 -6.18 30,245 25,871 -12,103 Hover/Click
Oct24 240827 236.68 237.87 230.75 231.06 -5.91 68,441 117,437 +4,089 Hover/Click
Nov24 240827 238.09 239.01 232.34 232.57 -5.57 29,009 53,917 +561 Hover/Click
Dec24 240827 238.61 239.51 233.24 233.54 -5.10 26,606 64,119 +1,175 Hover/Click
Jan25 240827 239.13 240.10 234.16 234.42 -4.82 10,477 37,215 +1,697 Hover/Click
Feb25 240827 238.39 239.76 234.01 234.30 -4.63 5,740 19,781 +243 Hover/Click
Mar25 240827 237.00 238.38 232.88 233.18 -4.43 7,404 30,117 +466 Hover/Click
Apr25 240827 235.32 236.69 231.41 231.71 -4.22 2,845 13,428 +484 Hover/Click
May25 240827 234.38 234.92 230.60 230.85 -4.06 837 5,693 -44 Hover/Click
Jun25 240827 234.10 234.99 230.00 230.32 -3.91 4,083 27,613 -29 Hover/Click
Jul25 240827 234.52 235.38 230.63 230.85 -3.80 367 2,851 -25 Hover/Click
Aug25 240827 233.87 235.90 231.26 231.49 -3.71 281 1,870 +10 Hover/Click
Sep25 240827 234.04 236.43 231.97 232.21 -3.60 422 3,332 +87 Hover/Click
Oct25 240827 235.00 235.00 232.81 232.81 -3.48 85 1,060 -22 Hover/Click
Total Volume and Open Interest 187,795 421,301 -3,178  
RBOB Gasoline(NYM) Weekly Monthly
Sep24 240827 228.34 229.82 222.74 224.69 -3.30 38,279 22,700 -7,297 Hover/Click
Oct24 240827 213.75 214.77 209.01 209.76 -3.73 70,153 127,219 +6,821 Hover/Click
Nov24 240827 210.10 211.16 205.97 206.40 -3.72 40,509 67,209 -166 Hover/Click
Dec24 240827 207.47 208.27 203.39 203.71 -3.69 24,089 50,285 +1,032 Hover/Click
Jan25 240827 205.89 206.99 202.24 202.58 -3.66 9,196 27,934 +1,192 Hover/Click
Feb25 240827 206.30 207.42 202.76 203.09 -3.67 3,104 8,930 +541 Hover/Click
Mar25 240827 207.59 208.29 204.50 204.85 -3.61 2,221 14,387 -120 Hover/Click
Apr25 240827 226.62 226.62 223.05 223.33 -3.68 1,003 8,144 -351 Hover/Click
May25 240827 225.66 225.81 222.88 223.18 -3.59 1,080 3,718 +135 Hover/Click
Jun25 240827 225.01 225.92 221.59 221.86 -3.48 1,461 7,902 +215 Hover/Click
Total Volume and Open Interest 191,414 346,257 +2,068  
e-miNY RBOB Gasoline(NYM)
Sep24 240827 224.69 224.69 224.69 224.69 -3.30 1 5 -1  
Oct24 240827 209.76 209.76 209.76 209.76 -3.73        
Nov24 240827 206.40 206.40 206.40 206.40 -3.72        
Dec24 240827 203.71 203.71 203.71 203.71 -3.69        
Total Volume and Open Interest 1 5 -1  
Natural Gas(NYM) Weekly Monthly
Sep24 240827 1.956 1.974 1.875 1.904 -0.052 50,432 20,449 -7,928 Hover/Click
Oct24 240827 2.123 2.126 2.045 2.085 -0.045 121,322 282,364 +7,797 Hover/Click
Nov24 240827 2.537 2.544 2.476 2.507 -0.035 41,913 220,889 +1,851 Hover/Click
Dec24 240827 3.106 3.114 3.059 3.076 -0.034 29,271 122,065 +1,864 Hover/Click
Jan25 240827 3.398 3.401 3.350 3.365 -0.038 28,830 163,190 +268 Hover/Click
Feb25 240827 3.257 3.258 3.211 3.227 -0.033 7,297 57,691 -11 Hover/Click
Mar25 240827 2.949 2.955 2.903 2.920 -0.031 10,796 131,309 -470 Hover/Click
Apr25 240827 2.821 2.833 2.777 2.796 -0.026 12,345 78,875 +1,733 Hover/Click
May25 240827 2.859 2.880 2.832 2.849 -0.020 5,587 53,255 +933 Hover/Click
Jun25 240827 3.015 3.039 2.994 3.011 -0.016 2,572 29,051 +127 Hover/Click
Jul25 240827 3.188 3.210 3.166 3.183 -0.014 2,183 20,406 -47 Hover/Click
Aug25 240827 3.223 3.252 3.205 3.222 -0.013 2,036 17,308 +140 Hover/Click
Sep25 240827 3.196 3.222 3.173 3.193 -0.014 2,930 18,448 +646 Hover/Click
Oct25 240827 3.271 3.289 3.238 3.261 -0.015 4,999 48,212 +599 Hover/Click
Nov25 240827 3.543 3.569 3.524 3.547 -0.007 1,220 15,585 +12 Hover/Click
Dec25 240827 3.948 3.973 3.936 3.962 +0.003 1,896 19,864 +592 Hover/Click
Total Volume and Open Interest 331,585 1,532,438 +9,630  
Brent Crude Oil(ICE) Weekly Monthly
Oct24 240827 81.26 81.59 79.47 79.55 -1.88 234,375 196,986 -38,717 Hover/Click
Nov24 240827 80.16 80.46 78.56 78.66 -1.70 405,679 498,213 -5,181 Hover/Click
Dec24 240827 79.30 79.58 77.80 77.92 -1.59 295,579 360,931 +373 Hover/Click
Jan25 240827 78.66 78.94 77.25 77.36 -1.51 109,931 155,628 +5,213 Hover/Click
Feb25 240827 78.17 78.45 76.85 76.96 -1.44 47,318 92,881 +1,825 Hover/Click
Mar25 240827 77.82 78.08 76.55 76.66 -1.38 51,716 107,467 +4,951 Hover/Click
Apr25 240827 77.44 77.73 76.27 76.38 -1.33 10,743 52,006 -1,219 Hover/Click
May25 240827 77.18 77.41 76.01 76.11 -1.30 8,663 55,256 -241 Hover/Click
Jun25 240827 76.92 77.18 75.75 75.85 -1.27 50,492 156,536 +3,598 Hover/Click
Jul25 240827 76.63 76.87 75.52 75.60 -1.23 3,399 35,353 -668 Hover/Click
Aug25 240827 76.18 76.58 75.27 75.35 -1.19 3,304 35,120 +995 Hover/Click
Sep25 240827 76.05 76.26 74.98 75.08 -1.15 8,610 46,416 +1,117 Hover/Click
Oct25 240827 75.48 75.48 74.83 74.83 -1.11 1,083 26,296 +61 Hover/Click
Nov25 240827 74.91 74.91 74.58 74.58 -1.07 598 22,088 +258 Hover/Click
Total Volume and Open Interest 1,295,317 2,276,505 -30,166  
Gas Oil(ICE) Weekly Monthly
Sep24 240827 724.50 728.00 704.25 708.00 -18.25 35,202 140,064 -5,734 Hover/Click
Oct24 240827 728.00 731.00 708.00 712.00 -17.50 71,416 190,054 +387 Hover/Click
Nov24 240827 726.00 729.00 707.75 711.00 -16.25 33,423 97,810 -771 Hover/Click
Dec24 240827 722.00 725.00 705.25 708.50 -14.75 31,622 138,629 +864 Hover/Click
Jan25 240827 721.25 724.00 705.00 708.25 -14.25 8,167 54,476 +1 Hover/Click
Feb25 240827 720.00 723.25 705.25 708.00 -13.75 6,868 35,467 -189 Hover/Click
Mar25 240827 718.50 721.25 704.00 707.00 -13.00 10,141 57,558 +2,077 Hover/Click
Apr25 240827 717.00 718.50 702.50 705.25 -12.50 5,636 22,704 +2,221 Hover/Click
May25 240827 715.25 717.25 702.00 704.25 -11.75 2,789 19,068 +836 Hover/Click
Jun25 240827 713.50 716.50 700.25 703.25 -11.50 8,167 53,112 -1,175 Hover/Click
Total Volume and Open Interest 219,076 916,694 -1,134  
WTI Crude Oil(ICE) Weekly Monthly
Oct24 240827 77.18 77.49 75.42 75.53 -1.89 66,233 75,160 -7,961 Hover/Click
Nov24 240827 75.98 76.21 74.37 74.46 -1.71 71,468 55,155 -1,492 Hover/Click
Dec24 240827 74.93 75.17 73.55 73.62 -1.59 86,228 108,593 +10 Hover/Click
Jan25 240827 74.11 74.37 72.91 73.01 -1.50 44,281 32,874 -1,071 Hover/Click
Feb25 240827 73.76 73.79 72.49 72.55 -1.42 21,834 23,836 +586 Hover/Click
Mar25 240827 73.31 73.37 72.18 72.18 -1.36 20,533 28,866 +317 Hover/Click
Apr25 240827 72.24 72.24 71.86 71.86 -1.31 3,401 14,094 -382 Hover/Click
May25 240827 71.86 71.86 71.57 71.57 -1.27 1,237 12,099 -199 Hover/Click
Jun25 240827 72.30 72.30 71.29 71.29 -1.23 14,852 45,616 +530 Hover/Click
Jul25 240827 71.00 71.00 71.00 71.00 -1.18 251 11,539 -71 Hover/Click
Aug25 240827 70.72 70.72 70.72 70.72 -1.14 128 11,477 -50 Hover/Click
Sep25 240827 70.45 70.45 70.45 70.45 -1.10 1,145 17,192 -91 Hover/Click
Oct25 240827 70.19 70.19 70.19 70.19 -1.05 29 11,667 -3 Hover/Click
Nov25 240827 69.94 69.94 69.94 69.94 -1.01 115 12,085 +1 Hover/Click
Dec25 240827 70.54 70.54 69.69 69.69 -0.99 8,485 66,411 -534 Hover/Click
Jan26 240827 69.41 69.41 69.41 69.41 -0.96 137 2,760 +13 Hover/Click
Total Volume and Open Interest 342,346 610,376 -10,536  
US Dollar Index(ICE) Weekly Monthly
Sep24 240827 100.765 100.825 100.400 100.455 -0.285 11,834 50,816 +378 Hover/Click
Dec24 240827 100.420 100.455 100.085 100.115 -0.280 225 1,089 +47 Hover/Click
Mar25 240827 99.765 99.765 99.765 99.765 -0.280       Hover/Click
Total Volume and Open Interest 12,059 51,905 +425  
Australian Dollar(CME) Weekly Monthly
Sep24 240827 67.76 68.00 67.66 67.97 +0.16 82,830 197,433 -2,544 Hover/Click
Dec24 240827 67.87 68.10 67.77 68.07 +0.15 595 5,347 -227 Hover/Click
Mar25 240827 67.93 68.11 67.82 68.10 +0.15 0 200 +0 Hover/Click
Total Volume and Open Interest 83,542 203,783 -2,669  
British Pound(CME) Weekly Monthly
Sep24 240827 131.91 132.70 131.84 132.63 +0.69 75,313 249,778 +2,729 Hover/Click
Dec24 240827 131.97 132.73 131.90 132.67 +0.68 739 18,571 +206 Hover/Click
Mar25 240827 132.50 132.64 131.86 132.60 +0.66 1 222 -1 Hover/Click
Total Volume and Open Interest 76,722 269,354 +2,627  
Canadian Dollar(CME) Weekly Monthly
Sep24 240827 74.22 74.45 74.19 74.42 +0.15 98,894 284,182 -2,471 Hover/Click
Dec24 240827 74.41 74.62 74.38 74.60 +0.14 4,537 13,531 +3,796 Hover/Click
Mar25 240827 74.70 74.75 74.55 74.75 +0.14 19 862 +6 Hover/Click
Jun25 240827 74.81 74.86 74.66 74.85 +0.12 0 497 +0 Hover/Click
Total Volume and Open Interest 103,530 299,610 +1,393  
Japanese Yen(CME) Weekly Monthly
Sep24 240827 69.41 69.69 69.08 69.64 +0.23 146,376 312,778 -1,289 Hover/Click
Dec24 240827 70.29 70.55 69.96 70.51 +0.22 3,073 5,083 -906 Hover/Click
Mar25 240827 71.00 71.31 70.92 71.29 +0.22 112 150 +34 Hover/Click
Total Volume and Open Interest 150,004 318,666 -2,033  
Swiss Franc(CME) Weekly Monthly
Sep24 240827 118.32 119.22 118.16 119.14 +0.79 18,324 65,094 +421 Hover/Click
Dec24 240827 119.65 120.43 119.40 120.38 +0.79 234 2,655 +23 Hover/Click
Mar25 240827 120.95 121.53 120.58 121.53 +0.79 12 121 +10 Hover/Click
Total Volume and Open Interest 18,571 67,963 +454  
EuroFX(CME) Weekly Monthly
Sep24 240827 111.70 112.01 111.60 111.97 +0.22 167,327 689,449 -6,605 Hover/Click
Dec24 240827 112.20 112.46 112.05 112.41 +0.22 4,921 14,566 +2,709 Hover/Click
Mar25 240827 112.60 112.84 112.52 112.81 +0.21 47 4,792 +4 Hover/Click
Total Volume and Open Interest 173,095 717,186 -3,543  
Mexican Peso(CME) Weekly Monthly
Sep24 240827 513.63 515.25 503.63 505.75 -10.00 67,643 162,977 -1,153 Hover/Click
Dec24 240827 507.38 507.88 496.75 498.63 -10.00 971 3,271 +537 Hover/Click
Total Volume and Open Interest 68,614 166,268 -616  
New Zealand Dollar(CME) Weekly Monthly
Sep24 240827 62.0600 62.5600 61.9600 62.5200 +0.4100 24,299 63,287 +366 Hover/Click
Dec24 240827 62.0900 62.5700 61.9800 62.5300 +0.4100 1,230 1,646 +831 Hover/Click
Total Volume and Open Interest 25,529 64,934 +1,197  
Brazilian Real(CME) Weekly Monthly
Sep24 240827 181.10 182.50 181.10 181.75 -0.50 33,068 60,785 -15,057 Hover/Click
Oct24 240827 181.30 181.85 180.55 181.20 -0.50 18,904 21,140 +15,443  
Nov24 240827 180.55 180.55 180.55 180.55 -0.50 1 1 +1  
Dec24 240827 179.95 179.95 179.95 179.95 -0.50       Hover/Click
Total Volume and Open Interest 51,973 81,928 +387  
Bitcoin RR(CME) Weekly Monthly
Aug24 240827 63255 63510 61440 62055 -1275 11,300 8,978 -3,826 Hover/Click
Sep24 240827 63785 63890 61905 62540 -1320 7,660 20,642 +2,904 Hover/Click
Oct24 240827 64330 64330 62340 63025 -1295 149 1,022 +2 Hover/Click
Nov24 240827 63270 63515 62835 63515 -1295 5 154 +2 Hover/Click
Dec24 240827 64575 64575 63395 63995 -1295 17 83 +4 Hover/Click
Total Volume and Open Interest 19,131 30,882 -914  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep24 240827 124~180 124~210 123~200 124~050 -0~120 1,047,448 632,733 -522,648 Hover/Click
Dec24 240827 124~240 124~270 123~260 124~110 -0~120 812,258 1,148,765 +482,951 Hover/Click
Mar25 240827 124~070 124~310 124~040 124~160 -0~130 229 141 +66 Hover/Click
Total Volume and Open Interest 1,859,935 1,781,639 -39,631  
10-Year T-Notes(CBOT) Weekly Monthly
Sep24 240827 113~190 113~205 113~085 113~165 -0~025 4,044,694 2,539,826 -1,110,151 Hover/Click
Dec24 240827 114~055 114~075 113~270 114~030 -0~030 2,993,301 2,976,648 +1,196,444 Hover/Click
Mar25 240827 114~130 114~130 114~130 114~130 -0~030 0 1 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep24 240827 109~040 109~072 108~312 109~060 +0~012 4,807,663 2,613,470 -1,587,178 Hover/Click
Dec24 240827 109~226 109~254 109~162 109~242 +0~012 4,103,833 4,341,936 +1,658,093 Hover/Click
Mar25 240827 110~046 110~046 110~046 110~046 +0~012       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep24 240827 103~104 103~127 103~090 103~123 +0~015 2,955,947 1,741,363 -1,242,293 Hover/Click
Dec24 240827 103~274 103~297 103~257 103~294 +0~014 2,461,173 2,619,343 +1,149,631 Hover/Click
Mar25 240827 104~120 104~142 104~100 104~142 +0~014 0 1 +0 Hover/Click
Total Volume and Open Interest 5,417,120 4,360,707 -92,662  
3-Mth SOFR(CME) Weekly Monthly
Sep24 240827 95.185 95.185 95.175 95.175 +0.098 533,450 1,319,705 +1,072,870  
Dec24 240827 95.525 95.535 95.515 95.525 -0.235 408,475 1,194,458 +894,577  
Mar25 240827 95.870 95.870 95.830 95.845 -0.425 249,422 907,729 +690,912  
Jun25 240827 96.095 96.100 96.055 96.075 -0.505 226,790 877,308 +665,560  
Sep25 240827 96.250 96.255 96.205 96.220 -0.545 217,408 693,191 +498,288  
Dec25 240827 96.350 96.365 96.310 96.325 -0.550 267,001 901,874 +614,747  
Mar26 240827 96.405 96.420 96.365 96.385 -0.555 195,205 683,629 +555,474  
Jun26 240827 96.455 96.455 96.400 96.420 -0.550 332,147 705,211 +608,689  
Sep26 240827 96.485 96.485 96.420 96.445 -0.525 195,589 577,390 +521,656  
Dec26 240827 96.505 96.505 96.440 96.460 -0.495 188,222 485,388 +400,226  
Mar27 240827 96.520 96.525 96.450 96.470 -0.470 94,685 279,768 +212,791  
Jun27 240827 96.535 96.535 96.460 96.480 -0.440 119,600 282,018 +222,846  
Sep27 240827 96.545 96.550 96.470 96.495 -0.405 65,883 211,369 +162,523  
Dec27 240827 96.545 96.545 96.475 96.495 -0.380 73,815 236,666 +193,284  
Mar28 240827 96.545 96.545 96.475 96.495 -0.355 49,191 174,006 +156,301  
Jun28 240827 96.530 96.530 96.470 96.490 -0.330 57,719 172,269 +157,581  
Sep28 240827 96.520 96.520 96.460 96.485 -0.305 59,969 121,241 +115,626  
Dec28 240827 96.510 96.510 96.445 96.475 -0.280 112,937 141,154 +136,936  
Total Volume and Open Interest 3,558,451 11,237,768 +8,897,340  
Ultra T-Bond(CBOT)
Sep24 240827 133~00 133~06 131~25 132~13 -0~18 1,064,747 657,088 -467,895  
Dec24 240827 133~31 134~05 132~25 133~14 -0~17 888,143 1,200,979 +522,896  
Mar25 240827 134~20 134~20 134~20 134~20 -0~17        
Total Volume and Open Interest 1,952,890 1,858,067 +55,001  
Ultra 10-Yr T-Note(CBOT)
Sep24 240827 118~020 118~045 117~165 117~280 -0~055 1,262,153 1,110,920 -437,111  
Dec24 240827 118~120 118~140 117~275 118~060 -0~055 964,715 1,210,373 +527,973  
Mar25 240827 118~170 118~170 118~170 118~170 -0~055        
Total Volume and Open Interest 2,226,868 2,321,293 +90,862  
30 Day Federal Funds(CBOT)
Aug24 240827 94.670 94.673 94.670 94.670 unch 5,520 498,307 -1,573  
Sep24 240827 94.795 94.810 94.795 94.805 +0.005 73,954 222,406 +15,695  
Oct24 240827 94.995 95.015 94.990 95.010 +0.010 179,274 527,264 +10,865  
Nov24 240827 95.245 95.270 95.235 95.270 +0.020 98,508 256,987 +13,873  
Dec24 240827 95.465 95.505 95.455 95.500 +0.030 12,160 147,879 +1,132  
Jan25 240827 95.690 95.735 95.680 95.730 +0.035 39,483 127,894 +1,637  
Total Volume and Open Interest 446,941 1,997,833 +41,576  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep24 240827 144.77 144.85 144.66 144.78 -0.01 1,253 10,943 -41 Hover/Click
Dec24 240827 144.22 144.22 144.22 144.22 -0.01 1 17 +1 Hover/Click
Mar25 240827 143.98 143.98 143.98 143.98 -0.01       Hover/Click
Total Volume and Open Interest 1,254 10,960 -40  
Euro-Buxl(EUREX)
Sep24 240827 135.76 135.76 133.84 134.32 -1.48 58,289 195,208 -31  
Dec24 240827 135.48 135.68 133.96 134.44 -1.50 452 1,713 -95  
Mar25 240827 134.64 134.64 134.64 134.64 -1.60        
Total Volume and Open Interest 58,741 196,921 -126  
Euro-Bund(EUREX) Weekly Monthly
Sep24 240827 134.26 134.28 133.66 133.87 -0.45 600,525 1,277,732 -7,673 Hover/Click
Dec24 240827 133.77 133.78 133.16 133.37 -0.45 8,659 28,704 +5,087 Hover/Click
Mar25 240827 135.07 135.07 135.07 135.07 -0.54 0 2 +0 Hover/Click
Total Volume and Open Interest 609,184 1,306,438 -2,586  
Euro-Bobl(EUREX) Weekly Monthly
Sep24 240827 117.77 117.80 117.55 117.66 -0.14 354,400 1,244,342 -18,601 Hover/Click
Dec24 240827 118.98 119.08 118.82 118.94 -0.16 11,592 18,413 +6,912 Hover/Click
Mar25 240827 118.39 118.39 118.39 118.39 -0.17       Hover/Click
Total Volume and Open Interest 365,992 1,262,755 -11,689  
Euro-Schatz(EUREX)
Sep24 240827 106.22 106.25 106.18 106.22 -0.03 236,887 2,097,190 -65,568  
Dec24 240827 106.63 106.65 106.59 106.63 -0.04 8,399 32,021 +6,455  
Mar25 240827 108.01 108.01 108.01 108.01 -0.06        
Total Volume and Open Interest 245,286 2,129,211 -59,113  
3-Mth Euribor(EUREX)
Sep24 240827 96.560 96.565 96.560 96.565 unch 421 9,384 -49  
Dec24 240827 96.980 96.990 96.980 96.990 -0.005 3,143 11,707 +36  
Mar25 240827 97.370 97.385 97.360 97.380 -0.010 3,099 16,165 +83  
Total Volume and Open Interest 25,726 107,905 +249  
Long Gilt(LIFFE) Weekly Monthly
Sep24 240827 99~21 99~22 99~06 99~12 -0~19 722,682 424,422 -304,299 Hover/Click
Dec24 240827 99~03 99~07 98~17 98~26 -0~22 486,838 512,619 +349,569 Hover/Click
Total Volume and Open Interest 1,209,520 937,041 +45,270  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep24 240827 96.565 96.565 96.555 96.565 +0.005 63,392 469,144 -278  
Dec24 240827 96.990 96.995 96.975 96.990 -0.005 84,523 524,062 -5,096  
Mar25 240827 97.380 97.395 97.355 97.380 -0.010 76,593 454,038 +2  
Total Volume and Open Interest 612,704 3,975,808 +9,894  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep24 240827 95.67 95.68 95.66 95.67 -0.01 29,550 244,451 -3,314  
Dec24 240827 95.92 95.93 95.90 95.91 -0.02 43,235 278,817 +5,171  
Mar25 240827 96.24 96.25 96.20 96.22 -0.03 26,757 183,637 +968  
Jun25 240827 96.47 96.48 96.43 96.44 -0.04 19,236 135,456 +2,185  
Sep25 240827 96.60 96.60 96.55 96.56 -0.05 14,164 138,372 +816  
Dec25 240827 96.69 96.70 96.65 96.65 -0.05 14,942 124,104 +1,046  
Mar26 240827 96.76 96.76 96.72 96.72 -0.05 5,471 91,300 +1,318  
Jun26 240827 96.81 96.81 96.76 96.77 -0.05 5,051 59,750 +1,598  
Sep26 240827 96.83 96.83 96.78 96.79 -0.04 1,592 5,973 +1,519  
Dec26 240827 96.78 96.78 96.77 96.78 -0.05 410 2,514 +360  
Total Volume and Open Interest 160,508 1,266,041 +11,759  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240827 96.13 96.15 96.08 96.09 -0.05 186,187 1,111,081 +3,756  
Dec24 240827 96.10 96.10 96.08 96.08 -0.06 93 192 +78  
Total Volume and Open Interest 186,280 1,111,273 +3,834  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240827 96.56 96.57 96.49 96.51 -0.06 230,864 921,625 +91  
Dec24 240827 96.66 96.66 96.59 96.59 -0.08        
Total Volume and Open Interest 230,864 921,625 +91  
Gold(CMX) Weekly Monthly
Aug24 240827 2515.2 2523.1 2506.9 2516.0 -1.7 290 128 -89 Hover/Click
Oct24 240827 2530.5 2537.7 2515.4 2529.3 -2.1 6,079 53,297 -140 Hover/Click
Dec24 240827 2553.8 2561.4 2538.5 2552.9 -2.3 127,485 416,818 +1,859 Hover/Click
Feb25 240827 2575.0 2583.1 2562.2 2575.2 -2.5 1,479 22,255 +204 Hover/Click
Apr25 240827 2592.9 2601.2 2581.1 2593.5 -2.7 296 15,902 +3 Hover/Click
Jun25 240827 2607.8 2619.7 2598.8 2611.7 -2.8 478 7,900 -114 Hover/Click
Aug25 240827 2618.8 2635.0 2615.5 2628.2 -2.6 204 801 -141 Hover/Click
Oct25 240827 2644.6 2644.6 2644.6 2644.6 -2.6 0 40 +0 Hover/Click
Dec25 240827 2654.2 2663.2 2652.4 2659.6 -2.6 0 3,234 +0 Hover/Click
Feb26 240827 2677.1 2677.1 2677.1 2677.1 -2.6 0 10 +0 Hover/Click
Apr26 240827 2692.8 2692.8 2692.8 2692.8 -2.6 0 20 +0 Hover/Click
Jun26 240827 2708.0 2708.0 2708.0 2708.0 -2.6 0 68 +0 Hover/Click
Total Volume and Open Interest 136,973 525,873 +1,583  
Silver(CMX) Weekly Monthly
Sep24 240827 2991.0 3011.0 2970.0 2998.0 -2.7 55,185 29,625 -6,798 Hover/Click
Dec24 240827 3037.5 3054.5 3014.5 3042.6 -2.7 30,315 104,371 +5,789 Hover/Click
Mar25 240827 3075.5 3090.5 3063.0 3082.4 -2.8 517 8,248 +44 Hover/Click
May25 240827 3100.0 3110.5 3087.0 3106.7 -2.7 159 1,156 +37 Hover/Click
Jul25 240827 3129.0 3130.5 3129.0 3130.5 -2.4 91 338 +39 Hover/Click
Sep25 240827 3154.2 3154.2 3154.2 3154.2 -1.6 99 256 +23 Hover/Click
Dec25 240827 3193.6 3193.6 3193.6 3193.6 -2.7 53 262 +22 Hover/Click
Total Volume and Open Interest 87,277 145,569 -715  
Platinum(NYMEX) Weekly Monthly
Oct24 240827 968.9 969.2 957.9 962.8 -9.9 22,620 64,818 -1,410 Hover/Click
Jan25 240827 979.5 979.7 968.5 973.4 -9.8 2,560 11,349 +763 Hover/Click
Apr25 240827 986.6 987.7 978.1 982.2 -9.6 149 853 +20 Hover/Click
Jul25 240827 995.2 995.8 986.7 991.0 -9.4 181 391 +47 Hover/Click
Total Volume and Open Interest 25,574 77,566 -592  
Palladium(NYMEX) Weekly Monthly
Sep24 240827 952.00 971.00 946.50 958.50 -1.70 6,519 5,147 -2,425 Hover/Click
Dec24 240827 958.00 976.50 949.50 963.90 +1.30 6,013 21,793 +2,068 Hover/Click
Mar25 240827 968.50 971.50 968.50 969.70 +1.70 7 64 -1 Hover/Click
Total Volume and Open Interest 12,556 27,042 -345  
Copper(CMX) Weekly Monthly
Sep24 240827 421.00 425.35 418.90 423.75 +1.90 36,550 30,483 -10,356 Hover/Click
Dec24 240827 426.70 431.85 424.85 430.35 +2.25 52,093 122,851 +6,680 Hover/Click
Mar25 240827 430.80 435.85 429.00 434.70 +2.65 5,243 34,324 +1,146 Hover/Click
May25 240827 432.95 438.05 431.65 437.30 +2.65 1,200 13,068 +333 Hover/Click
Jul25 240827 435.10 439.60 434.65 438.95 +2.65 183 6,192 +59 Hover/Click
Total Volume and Open Interest 98,982 223,529 -1,220  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep24 240827 41290 41390 41181 41356 +21 99,787 89,613 +1,953 Hover/Click
Dec24 240827 41659 41774 41576 41743 +21 277 1,087 +10 Hover/Click
Mar25 240827 42217 42217 42151 42217 +23 0 6 +0 Hover/Click
Jun25 240827 42587 42587 42463 42587 +21 0 3 +0 Hover/Click
Total Volume and Open Interest 100,064 90,709 +1,963  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep24 240827 41330 41391 41181 41356 +21 73,741 25,956 +293 Hover/Click
Dec24 240827 41670 41774 41574 41743 +21 756 1,483 +48 Hover/Click
Mar25 240827 42217 42217 42146 42217 +23 0 5 +0 Hover/Click
Jun25 240827 42587 42587 42438 42587 +21 0 7 +0 Hover/Click
Total Volume and Open Interest 74,497 27,451 +341  
S & P 500 E-Mini(CME) Weekly Monthly
Sep24 240827 5630.00 5649.50 5611.50 5644.75 +7.75 1,090,361 2,021,539 -12,647 Hover/Click
Dec24 240827 5685.75 5709.75 5672.25 5705.25 +8.00 4,369 54,463 +690 Hover/Click
Mar25 240827 5748.00 5763.50 5725.50 5758.50 +8.25 145 4,138 +1 Hover/Click
Jun25 240827 5805.00 5805.00 5790.25 5805.00 +8.00 0 141 +0 Hover/Click
Total Volume and Open Interest 1,094,875 2,081,210 -11,956  
e-Micro S&P 500(CME) Weekly Monthly
Sep24 240827 5630.75 5649.50 5611.50 5644.75 +7.75 938,920 140,319 -1,326 Hover/Click
Dec24 240827 5693.25 5710.00 5672.25 5705.25 +8.00 2,238 5,115 +168 Hover/Click
Mar25 240827 5752.50 5763.00 5725.50 5758.50 +8.25 78 251 +16 Hover/Click
Jun25 240827 5805.00 5805.00 5791.00 5805.00 +8.00 4 28 -2 Hover/Click
Total Volume and Open Interest 941,240 145,720 -1,144  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep24 240827 19558.75 19694.25 19441.50 19653.75 +62.50 473,540 231,970 -3,079 Hover/Click
Dec24 240827 19802.25 19927.00 19676.25 19888.50 +64.25 1,248 7,569 +116 Hover/Click
Mar25 240827 20010.00 20107.75 19886.50 20083.00 +64.25 0 105 +0 Hover/Click
Total Volume and Open Interest 474,788 239,654 -2,963  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep24 240827 19555.25 19694.50 19441.75 19653.75 +62.50 1,256,338 84,898 +3,216 Hover/Click
Dec24 240827 19791.00 19927.00 19676.00 19888.50 +64.25 8,917 6,674 +151 Hover/Click
Mar25 240827 20018.75 20133.00 19889.25 20083.00 +64.25 124 303 -21 Hover/Click
Total Volume and Open Interest 1,265,380 91,910 +3,346  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep24 240827 3097.30 3105.00 3070.50 3084.80 -11.20 7,824 34,186 +295 Hover/Click
Dec24 240827 3114.20 3131.00 3101.30 3114.20 -10.60 1 9 +1 Hover/Click
Mar25 240827 3128.10 3128.10 3128.10 3128.10 -9.90       Hover/Click
Total Volume and Open Interest 7,825 34,195 +296  
Volatility Index(CBOE)
Aug24 240821 15.96 16.20 15.75 16.11 +0.23 74,351 36,547 -16,764  
Sep24 240827 16.05 16.30 15.50 15.58 -0.37 60,546 170,479 -3,616  
Oct24 240827 18.04 18.25 17.60 17.66 -0.30 37,305 99,431 +3,933  
Nov24 240827 17.60 17.80 17.27 17.35 -0.20 13,070 51,978 +177  
Total Volume and Open Interest 124,338 383,089 +729  
S & P 600(CME)
Sep24 240827 1406.40 1416.40 1400.10 1406.40 -8.20 0 576 +0  
Dec24 240827 1421.60 1421.60 1421.60 1421.60 -8.00        
Total Volume and Open Interest 0 576 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep24 240827 2225.30 2233.40 2199.60 2210.20 -17.40 156,977 417,528 +3,219 Hover/Click
Dec24 240827 2249.90 2255.30 2221.90 2232.10 -17.40 460 3,258 +114 Hover/Click
Mar25 240827 2248.10 2248.10 2248.10 2248.10 -16.90 0 1 +0 Hover/Click
Total Volume and Open Interest 157,437 420,787 +3,333  
e-Micro Russell 2000(CME) Weekly Monthly
Sep24 240827 2224.70 2233.50 2199.70 2210.20 -17.40 74,424 17,611 +1,725 Hover/Click
Dec24 240827 2250.00 2255.40 2221.80 2232.10 -17.40 1,031 1,192 +57 Hover/Click
Mar25 240827 2268.60 2268.60 2248.10 2248.10 -16.90 0 9 +0 Hover/Click
Total Volume and Open Interest 75,455 18,822 +1,782  
Nikkei 225(CME)
Sep24 240827 37925 38555 37880 38295 +230 9,983 13,624 -49  
Dec24 240827 38010 38500 37860 38265 +235 50 99 +9  
Total Volume and Open Interest 10,033 13,723 -40  
Nikkei 225(SGX) Weekly Monthly
Sep24 240827 37990 38340 37875 38250 +235 24,454 103,789 +940  
Dec24 240827 37950 38040 37745 38010 +240 106 5,230 -8  
Mar25 240827 37965 37965 37965 37965 +235 0 666 +0  
Total Volume and Open Interest 24,560 113,528 +932  
Nikkei 225 Mini(JPX)
Sep24 240827 38055 38345 37890 38300 +260 516,923 396,209 +7,136  
Dec24 240827 37840 38140 37680 38060 +220 32,544 22,526 +719  
Mar25 240827 37810 38100 37665 38070 +260 825 4,000 -67  
Total Volume and Open Interest 563,996 444,643 +7,860  
Nikkei 225(JPX)
Sep24 240827 38060 38340 37890 38300 +260 29,635 185,375 -764  
Dec24 240827 37860 38100 37690 38060 +220 446 43,327 +244  
Mar25 240827 37810 38070 37770 38070 +260 97 6,545 -107  
Total Volume and Open Interest 30,178 268,681 -705  
Nikkei 225(CME) Yen
Sep24 240827 37970 38540 37850 38270 +235 22,011 49,590 -522  
Dec24 240827 37730 38320 37690 38070 +235 5 102 +0  
Mar25 240827 38280 38280 38280 38280 +150        
Total Volume and Open Interest 22,016 49,692 -522  
Nikkei 225(CME) e-Mini Yen
Sep24 240827 38270 38270 38270 38270 +235        
Dec24 240827 38070 38070 38070 38070 +235        
Mar25 240827 38280 38280 38280 38280 +150 0 1 +0  
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Sep24 240827 7623.0 7647.5 7585.0 7588.0 -25.0 19,304 161,506 -139  
Oct24 240827 7601.5 7601.5 7601.5 7601.5 -25.0 0 14 +0  
Nov24 240827 7619.5 7619.5 7619.5 7619.5 -25.0        
Dec24 240827 7637.0 7637.0 7637.0 7637.0 -25.0 1 25 +0  
Mar25 240827 7694.0 7694.0 7694.0 7694.0 -25.0        
Jun25 240827 7564.5 7564.5 7564.5 7564.5 -25.0        
Total Volume and Open Interest 19,305 161,545 -139  
Hang Seng Index(HKFE) Weekly Monthly
Aug24 240827 17810 17922 17633 17913 +105 128,655 93,890 -18,365  
Sep24 240827 17731 17842 17563 17835 +101 55,657 67,305 +26,484  
Oct24 240827 17903 17903 17903 17903 +105 3 114 +2  
Total Volume and Open Interest 184,890 171,719 +8,225  
DAX(EUREX) Weekly Monthly
Sep24 240827 18678.0 18781.0 18672.0 18753.0 +78.0 25,083 53,770 -2,705  
Dec24 240827 18932.0 18932.0 18928.0 18929.0 +80.0 5 355 -1  
Mar25 240827 19101.0 19101.0 19101.0 19101.0 +80.0 0 1 +0  
Total Volume and Open Interest 25,088 54,126 -2,706  
Mini-DAX(EUREX)
Sep24 240827 18671.0 18781.0 18671.0 18753.0 +78.0 12,065 7,603 -227  
Dec24 240827 18891.0 18940.0 18890.0 18929.0 +80.0 13 156 +3  
Mar25 240827 19101.0 19101.0 19101.0 19101.0 +80.0        
Total Volume and Open Interest 12,078 7,759 -224  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep24 240827 4909 4931 4906 4917 +5 234,702 2,251,343 -38,706  
Dec24 240827 4946 4957 4936 4946 +5 352 56,982 +76  
Mar25 240827 4976 4976 4976 4976 +6 0 6,005 +0  
Total Volume and Open Interest 235,054 2,315,206 -38,630  
Swiss Market Index(EUREX) Weekly Monthly
Sep24 240827 12374 12378 12289 12306 -59 10,903 168,711 -756  
Dec24 240827 12353 12356 12338 12347 -57 5 1,513 +1  
Mar25 240827 12329 12329 12329 12329 -56 0 8 +0  
Total Volume and Open Interest 10,908 170,232 -755  
FT-SE 100(EURONEXT) Weekly Monthly
Sep24 240827 8345.50 8422.50 8345.00 8373.50 +21.00 49,958 453,585 +1,541  
Dec24 240827 8456.50 8460.00 8429.00 8432.50 +24.00 0 455 +0  
Mar25 240827 8461.50 8461.50 8461.50 8461.50 +24.00        
Total Volume and Open Interest 49,958 454,193 +1,541  
SPI 200(SFE) Weekly Monthly
Sep24 240827 8038.0 8070.0 8019.0 8025.0 -12.0 33,543 265,182 -287  
Dec24 240827 8079.0 8079.0 8079.0 8079.0 -12.0 0 49 +0  
Mar25 240827 8067.0 8067.0 8067.0 8067.0 -12.0        
Total Volume and Open Interest 33,544 265,773 -286  
FTSE MIB(ISE)
Sep24 240827 33750.00 33935.00 33710.00 33874.00 +170.00 5,698 85,342 +932  
Dec24 240827 33735.00 33830.00 33550.00 33776.00 +170.00 13 274 +49  
Mar25 240827 33908.00 33908.00 33908.00 33908.00 +170.00        
Total Volume and Open Interest 5,711 85,616 +981  
KOSPI 200(KFE)
Sep24 240827 366.20 367.00 364.40 366.35 -0.75 206,636 255,210 +266  
Dec24 240827 368.10 368.55 366.00 367.60 -1.05 951 24,931 +138  
Mar25 240827 368.50 368.50 368.50 368.50 +0.50 4 3,032 -3  
Total Volume and Open Interest 207,591 288,558 +424  
GSCI(CME) Weekly Monthly
Sep24 240827 547.00 547.00 544.45 545.00 -4.95 2 506 -1  
Oct24 240827 542.70 542.70 542.70 542.70 -4.95        
Nov24 240827 540.20 540.20 540.20 540.20 -9.95        
Total Volume and Open Interest 2 506 -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

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