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 Wed August 28, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep24 240828 968.25 969.75 953.50 958.50 -9.00 13,636 11,450 -6,246 Hover/Click
Nov24 240828 986.50 988.00 972.75 977.00 -9.50 132,979 434,417 +2,824 Hover/Click
Jan25 240828 1003.25 1004.75 990.25 994.50 -9.00 36,687 101,448 +810 Hover/Click
Mar25 240828 1016.75 1018.50 1005.25 1009.75 -8.00 16,736 139,600 +905 Hover/Click
May25 240828 1031.50 1032.75 1020.00 1024.50 -7.25 8,386 60,644 +1,065 Hover/Click
Jul25 240828 1041.75 1042.50 1030.75 1035.00 -6.50 7,579 39,092 +226 Hover/Click
Aug25 240828 1041.25 1042.25 1031.25 1035.50 -6.00 448 2,506 -29 Hover/Click
Sep25 240828 1026.25 1032.50 1023.00 1026.50 -5.25 272 2,576 +78 Hover/Click
Nov25 240828 1034.00 1035.50 1026.00 1029.75 -4.75 2,913 22,164 +192 Hover/Click
Jan26 240828 1042.00 1046.25 1038.00 1041.25 -4.50 19 643 +7 Hover/Click
Mar26 240828 1044.75 1049.25 1041.75 1044.75 -4.00 4 214 +1 Hover/Click
May26 240828 1050.25 1050.25 1048.00 1050.25 -4.25 2 149 +2 Hover/Click
Jul26 240828 1056.50 1056.50 1053.50 1056.50 -4.25 11 224 +4 Hover/Click
Aug26 240828 1049.75 1049.75 1049.75 1049.75 -4.25 0 53 +0 Hover/Click
Total Volume and Open Interest 219,690 815,642 -157  
Soybean Meal(CBOT) Weekly Monthly
Sep24 240828 317.30 317.30 309.90 310.80 -6.50 45,325 23,191 -12,109 Hover/Click
Oct24 240828 311.60 311.70 305.80 306.90 -4.50 45,435 67,402 +4,584 Hover/Click
Dec24 240828 312.20 312.50 307.20 308.30 -3.90 66,591 253,232 +491 Hover/Click
Jan25 240828 313.00 313.10 308.40 309.30 -3.40 16,772 58,993 +964 Hover/Click
Mar25 240828 314.90 315.10 310.80 311.50 -3.10 15,745 54,652 -4 Hover/Click
May25 240828 317.20 317.20 313.30 314.00 -3.00 7,247 28,177 -192 Hover/Click
Jul25 240828 320.30 320.40 316.50 317.10 -2.90 3,329 23,924 +26 Hover/Click
Aug25 240828 320.60 320.90 317.20 317.80 -2.80 546 5,723 +75 Hover/Click
Sep25 240828 320.50 321.00 317.50 318.20 -2.30 435 4,553 +40 Hover/Click
Oct25 240828 318.10 320.40 317.00 317.70 -2.20 273 3,041 -9 Hover/Click
Total Volume and Open Interest 202,844 531,274 -5,935  
Soybean Oil(CBOT) Weekly Monthly
Sep24 240828 41.22 41.86 40.65 41.80 +0.65 24,730 14,839 -7,445 Hover/Click
Oct24 240828 40.70 41.26 40.20 41.20 +0.50 32,409 75,280 -1,594 Hover/Click
Dec24 240828 40.48 40.77 39.97 40.72 +0.30 63,091 256,626 -793 Hover/Click
Jan25 240828 40.53 40.78 40.01 40.73 +0.25 17,274 74,478 -1,267 Hover/Click
Mar25 240828 40.61 40.90 40.17 40.85 +0.22 12,150 50,262 +1,123 Hover/Click
May25 240828 40.86 41.10 40.36 41.06 +0.20 4,757 29,752 -443 Hover/Click
Jul25 240828 40.97 41.26 40.52 41.20 +0.18 3,946 21,517 +117 Hover/Click
Aug25 240828 41.00 41.25 40.56 41.23 +0.20 727 3,379 +1 Hover/Click
Sep25 240828 40.97 41.21 40.57 41.18 +0.19 558 4,134 +64 Hover/Click
Oct25 240828 40.85 41.07 40.46 41.02 +0.18 349 2,596 +135 Hover/Click
Total Volume and Open Interest 160,959 540,884 -9,855  
Canola(WCE) Weekly Monthly
Nov24 240828 599.0 601.9 590.5 595.8 -3.2 30,074 213,063 -7,058 Hover/Click
Jan25 240828 609.0 611.5 600.7 606.3 -3.0 10,367 65,099 +233 Hover/Click
Mar25 240828 616.0 619.0 608.8 614.3 -2.8 3,720 23,657 +404 Hover/Click
May25 240828 623.1 623.1 613.2 619.6 -1.9 1,409 10,217 -216 Hover/Click
Jul25 240828 624.1 624.2 616.3 623.1 -1.3 582 6,496 +10 Hover/Click
Nov25 240828 604.0 607.0 600.0 606.7 -1.4 595 1,773 +83 Hover/Click
Total Volume and Open Interest 46,749 320,336 -6,543  
Corn(CBOT) Weekly Monthly
Sep24 240828 367.00 367.75 362.25 365.25 -2.00 161,618 114,395 -48,549 Hover/Click
Dec24 240828 392.25 394.00 388.75 390.75 -2.00 283,622 810,594 +3,356 Hover/Click
Mar25 240828 411.00 412.50 407.75 409.75 -1.75 72,872 240,987 +1,126 Hover/Click
May25 240828 420.75 422.75 418.50 420.00 -1.50 26,788 81,438 +4,296 Hover/Click
Jul25 240828 427.75 429.75 425.75 427.00 -1.50 18,356 92,228 +121 Hover/Click
Sep25 240828 427.25 429.25 425.50 426.50 -2.00 2,939 35,942 +351 Hover/Click
Dec25 240828 434.00 435.25 431.75 432.75 -1.50 5,037 69,303 +527 Hover/Click
Mar26 240828 444.00 446.00 442.75 443.75 -1.25 94 2,970 +9 Hover/Click
May26 240828 449.75 451.50 449.25 449.75 -1.25 9 502 +5 Hover/Click
Jul26 240828 453.25 456.00 452.75 453.50 -1.50 68 938 +8 Hover/Click
Total Volume and Open Interest 571,442 1,452,969 -38,742  
Wheat(CBOT) Weekly Monthly
Sep24 240828 507.00 516.00 505.50 514.25 +6.00 31,510 19,006 -14,315 Hover/Click
Dec24 240828 534.25 543.75 533.00 541.50 +6.00 82,483 245,802 +1,527 Hover/Click
Mar25 240828 554.75 564.75 553.50 562.50 +6.75 19,871 75,195 +758 Hover/Click
May25 240828 567.25 576.25 565.25 574.25 +7.00 5,442 22,470 +716 Hover/Click
Jul25 240828 572.75 582.00 571.25 579.50 +6.50 2,655 23,986 +219 Hover/Click
Sep25 240828 584.50 593.50 582.75 591.25 +6.75 728 3,003 +6 Hover/Click
Total Volume and Open Interest 142,942 393,876 -11,037  
Wheat(KCBT) Weekly Monthly
Sep24 240828 537.25 547.50 533.75 544.75 +6.00 20,254 6,971 -7,989 Hover/Click
Dec24 240828 545.00 559.00 543.50 555.75 +9.00 44,179 163,868 +5,224 Hover/Click
Mar25 240828 557.50 570.75 556.25 568.25 +9.50 17,417 46,553 +389 Hover/Click
May25 240828 564.50 577.50 563.00 575.00 +10.00 5,832 14,992 +1,110 Hover/Click
Jul25 240828 567.25 580.50 567.00 578.75 +10.00 1,678 9,841 +255 Hover/Click
Sep25 240828 578.25 590.25 577.25 588.75 +10.00 314 1,134 +10 Hover/Click
Dec25 240828 602.25 604.75 592.50 603.75 +10.25 114 523 +69 Hover/Click
Total Volume and Open Interest 89,793 243,934 -931  
Wheat(MGE) Weekly Monthly
Sep24 240828 545.75 556.25 543.00 554.50 +8.25 6,243 4,039 -3,915 Hover/Click
Dec24 240828 572.50 585.75 571.25 583.75 +9.50 12,618 51,394 +1,932 Hover/Click
Mar25 240828 596.00 607.00 594.25 606.00 +9.75 2,444 15,221 +125 Hover/Click
May25 240828 609.75 621.00 607.75 619.50 +9.00 846 5,616 +228 Hover/Click
Jul25 240828 621.50 630.75 619.50 629.75 +8.25 378 1,025 +133 Hover/Click
Sep25 240828 632.25 640.00 632.00 638.75 +7.50 77 516 -4 Hover/Click
Total Volume and Open Interest 22,636 78,070 -1,482  
Oats(CBOT) Weekly Monthly
Sep24 240828 322.00 343.25 322.00 340.25 +16.25 161 61 -40 Hover/Click
Dec24 240828 316.75 327.00 315.00 324.25 +9.25 565 4,459 -155 Hover/Click
Mar25 240828 324.00 327.75 324.00 325.50 +8.50 21 256 +6 Hover/Click
May25 240828 328.00 328.00 328.00 328.00 +8.50 0 12 +0 Hover/Click
Total Volume and Open Interest 747 4,810 -189  
Rough Rice(CBOT) Weekly Monthly
Sep24 240828 15.28 15.32 15.01 15.13 -0.19 761 504 -605 Hover/Click
Nov24 240828 15.17 15.20 15.04 15.15 +0.01 1,131 7,863 +729 Hover/Click
Jan25 240828 15.30 15.35 15.24 15.34 +0.03 148 271 +4 Hover/Click
Mar25 240828 15.53 15.55 15.48 15.55 +0.05 144 152 -33 Hover/Click
Total Volume and Open Interest 2,234 8,845 +145  
Live Cattle(CME) Weekly Monthly
Aug24 240828 184.880 185.500 183.750 183.750 -1.435 547 480 -411 Hover/Click
Oct24 240828 178.935 180.185 177.935 178.630 -0.770 19,828 111,703 +223 Hover/Click
Dec24 240828 178.350 179.035 177.250 177.785 -1.065 16,016 71,937 +945 Hover/Click
Feb25 240828 178.850 179.600 178.080 178.985 -0.515 8,517 51,995 +528 Hover/Click
Apr25 240828 180.550 180.950 179.600 180.630 -0.250 5,659 31,695 +713 Hover/Click
Jun25 240828 175.000 175.250 173.985 174.935 -0.165 2,288 14,186 +399 Hover/Click
Total Volume and Open Interest 54,919 289,703 +2,605  
Feeder Cattle(CME) Weekly Monthly
Aug24 240828 243.500 244.035 243.200 243.550 -0.650 973 3,725 -151 Hover/Click
Sep24 240828 241.250 242.550 240.285 241.300 -0.635 3,296 7,321 -412 Hover/Click
Oct24 240828 237.650 239.500 236.700 238.580 +0.200 7,162 22,172 -263 Hover/Click
Nov24 240828 235.600 237.200 234.380 236.380 +0.095 3,755 9,628 -114 Hover/Click
Jan25 240828 233.300 234.630 232.080 233.785 +0.035 2,133 6,399 +43 Hover/Click
Mar25 240828 233.285 235.200 232.880 234.400 +0.100 1,024 2,880 -60 Hover/Click
Apr25 240828 236.550 237.830 235.685 236.985 +0.185 481 987 +0 Hover/Click
Total Volume and Open Interest 19,185 54,387 -892  
Lean Hogs(CME) Weekly Monthly
Oct24 240828 81.800 82.430 81.530 81.680 -0.400 28,018 102,184 -190 Hover/Click
Dec24 240828 71.250 72.150 71.250 71.930 +0.280 18,070 69,204 +2,863 Hover/Click
Feb25 240828 73.880 74.700 73.880 74.500 +0.300 10,287 34,726 +232 Hover/Click
Apr25 240828 78.330 78.900 77.850 78.800 +0.220 3,826 21,030 +464 Hover/Click
May25 240828 83.030 83.300 83.030 83.300 +0.270 289 1,195 +204  
Jun25 240828 90.750 90.930 90.450 90.850 +0.070 1,465 8,075 +216 Hover/Click
Jul25 240828 91.530 91.750 91.250 91.700 +0.020 365 3,365 +82 Hover/Click
Aug25 240828 90.480 90.550 90.080 90.430 -0.050 488 1,518 +248 Hover/Click
Total Volume and Open Interest 62,862 241,987 +4,140  
Class III Milk(CME) Weekly Monthly
Aug24 240828 20.63 20.63 20.55 20.61 -0.03 28 2,886 -13 Hover/Click
Sep24 240828 22.56 22.60 21.95 22.17 -0.41 634 4,534 -13 Hover/Click
Oct24 240828 22.75 22.80 22.08 22.44 -0.39 750 4,586 +84 Hover/Click
Nov24 240828 22.13 22.21 21.56 22.02 -0.09 496 2,740 +7 Hover/Click
Dec24 240828 21.05 21.19 20.70 21.19 +0.21 277 2,138 +142 Hover/Click
Jan25 240828 19.53 19.82 19.53 19.78 +0.16 53 1,222 +16 Hover/Click
Feb25 240828 19.01 19.19 19.01 19.11 +0.04 121 1,083 +55 Hover/Click
Mar25 240828 18.90 19.00 18.90 18.98 -0.01 60 872 +25 Hover/Click
Apr25 240828 18.78 18.78 18.78 18.78 unch 61 656 +44 Hover/Click
May25 240828 18.75 18.78 18.74 18.75 -0.06 82 603 +41 Hover/Click
Jun25 240828 18.90 19.00 18.90 19.00 -0.04 45 559 +40 Hover/Click
Jul25 240828 18.99 18.99 18.99 18.99 +0.09 0 300 +0 Hover/Click
Aug25 240828 19.00 19.00 18.80 18.80 unch 0 296 +0 Hover/Click
Total Volume and Open Interest 2,607 23,408 +428  
Cocoa(ICE) Weekly Monthly
Sep24 240828 9700 9930 9624 9730 -55 35 168 -62 Hover/Click
Dec24 240828 7743 7970 7618 7741 -84 14,107 70,641 +795 Hover/Click
Mar25 240828 6474 6632 6395 6457 -41 3,877 35,355 +170 Hover/Click
May25 240828 6157 6258 6050 6094 -64 6,567 15,958 +4,669 Hover/Click
Jul25 240828 5894 6009 5810 5852 -76 821 9,192 +72 Hover/Click
Sep25 240828 5645 5774 5585 5621 -89 581 3,745 +93 Hover/Click
Dec25 240828 5398 5487 5334 5363 -104 279 3,472 +101 Hover/Click
Total Volume and Open Interest 26,292 138,677 +5,841  
Coffee "C"(ICE) Weekly Monthly
Sep24 240828 259.00 260.45 259.00 260.45 +1.05 57 550 -40 Hover/Click
Dec24 240828 255.80 257.85 251.10 256.45 +1.20 22,283 103,988 +937 Hover/Click
Mar25 240828 253.50 255.15 249.00 254.00 +0.85 10,165 52,981 -679 Hover/Click
May25 240828 250.35 252.70 246.80 251.60 +0.80 5,089 16,193 -76 Hover/Click
Jul25 240828 248.20 249.95 244.20 248.95 +0.75 2,208 5,839 -256 Hover/Click
Sep25 240828 244.55 246.60 241.40 246.05 +0.80 739 5,083 +68 Hover/Click
Total Volume and Open Interest 41,067 194,404 +85  
Orange Juice(ICE) Weekly Monthly
Sep24 240828 467.75 488.30 452.40 468.50 -0.05 327 670 -237 Hover/Click
Nov24 240828 444.60 452.75 438.00 446.00 +0.75 933 7,563 -19 Hover/Click
Jan25 240828 438.00 443.50 433.00 439.55 +0.85 160 1,088 +51 Hover/Click
Mar25 240828 431.80 432.25 430.65 432.25 +0.80 27 88 +15 Hover/Click
May25 240828 424.15 424.15 424.15 424.15 +5.75 0 4 +0 Hover/Click
Jul25 240828 414.70 414.70 414.70 414.70 +5.50       Hover/Click
Total Volume and Open Interest 1,447 9,414 -190  
Sugar #11(ICE) Weekly Monthly
Oct24 240828 19.61 19.66 19.12 19.54 -0.06 97,197 308,239 -7,403 Hover/Click
Mar25 240828 19.93 19.96 19.47 19.84 -0.09 59,780 232,519 +4,248 Hover/Click
May25 240828 19.13 19.14 18.72 19.06 -0.06 22,674 102,787 +85 Hover/Click
Jul25 240828 18.73 18.73 18.25 18.55 -0.04 13,917 73,432 -561 Hover/Click
Oct25 240828 18.45 18.45 18.15 18.40 -0.03 9,808 47,047 +331 Hover/Click
Mar26 240828 18.58 18.59 18.34 18.56 -0.01 4,615 25,853 +665 Hover/Click
May26 240828 17.81 17.88 17.70 17.83 -0.02 1,488 10,635 -193 Hover/Click
Jul26 240828 17.39 17.50 17.31 17.41 -0.02 1,675 10,357 -63 Hover/Click
Oct26 240828 17.36 17.49 17.30 17.36 -0.04 1,628 11,288 +408 Hover/Click
Total Volume and Open Interest 213,597 831,103 -2,444  
London Cocoa(LCE) Weekly Monthly
Sep24 240828 5750 5800 5571 5667 -66 4,157 35,021 +122 Hover/Click
Dec24 240828 5300 5419 5226 5273 -41 9,763 56,275 +486 Hover/Click
Mar25 240828 4637 4765 4578 4629 -8 7,600 56,615 -251 Hover/Click
May25 240828 4415 4555 4382 4434 -5 3,541 20,756 -16 Hover/Click
Jul25 240828 4272 4399 4246 4293 -5 1,996 14,844 -215 Hover/Click
Sep25 240828 4134 4251 4113 4152 -8 1,166 8,869 +5 Hover/Click
Dec25 240828 3995 4062 3980 4000 -18 372 12,157 +8 Hover/Click
Total Volume and Open Interest 28,607 205,001 +137  
London Sugar(LCE) Weekly Monthly
Oct24 240828 547.20 550.00 535.20 544.70 -3.30 15,003 40,053 -1,131 Hover/Click
Dec24 240828 533.50 535.20 521.40 530.80 -3.80 12,085 34,100 +1,151 Hover/Click
Mar25 240828 530.00 531.20 517.90 526.90 -4.30 7,722 24,270 +699 Hover/Click
May25 240828 527.30 527.90 516.10 525.00 -2.50 2,570 8,104 +627 Hover/Click
Aug25 240828 518.20 522.90 512.90 520.60 -0.60 1,059 4,233 +221 Hover/Click
Total Volume and Open Interest 40,041 117,325 +1,823  
Cotton(ICE) Weekly Monthly
Oct24 240828 69.55 69.55 68.60 68.74 -1.28 28 320 -6 Hover/Click
Dec24 240828 70.05 70.07 68.27 68.55 -1.43 12,505 143,130 -1,911 Hover/Click
Mar25 240828 71.53 71.62 70.00 70.20 -1.38 5,673 42,398 +531 Hover/Click
May25 240828 72.56 72.56 71.30 71.45 -1.32 2,418 17,035 -223 Hover/Click
Jul25 240828 73.12 73.12 72.17 72.29 -1.10 778 10,233 +102 Hover/Click
Oct25 240828 71.35 71.35 71.35 71.35 -1.16 0 116 +0 Hover/Click
Total Volume and Open Interest 22,045 227,269 -1,384  
Crude Oil(NYM) Weekly Monthly
Oct24 240828 75.75 75.95 73.82 74.52 -1.01 331,162 313,117 -15,417 Hover/Click
Nov24 240828 74.71 74.88 72.92 73.44 -1.02 154,876 206,736 +273 Hover/Click
Dec24 240828 73.87 74.03 72.22 72.59 -1.03 139,351 251,968 +11,243 Hover/Click
Jan25 240828 73.23 73.39 71.68 71.98 -1.03 48,060 110,528 +1,956 Hover/Click
Feb25 240828 72.80 72.91 71.28 71.55 -1.00 28,636 55,431 -941 Hover/Click
Mar25 240828 72.43 72.52 70.94 71.20 -0.98 38,880 83,281 -1,177 Hover/Click
Apr25 240828 72.10 72.18 70.67 70.90 -0.96 10,152 40,398 +472 Hover/Click
May25 240828 71.86 71.87 70.54 70.62 -0.95 6,557 32,401 +1,601 Hover/Click
Jun25 240828 71.52 71.59 70.13 70.36 -0.93 44,633 141,815 +2,614 Hover/Click
Jul25 240828 71.19 71.28 69.93 70.08 -0.92 1,540 36,072 -12 Hover/Click
Aug25 240828 70.37 70.94 69.78 69.82 -0.90 791 26,057 -139 Hover/Click
Sep25 240828 70.66 70.71 69.35 69.58 -0.87 8,066 40,601 +1,430 Hover/Click
Oct25 240828 69.33 69.33 69.33 69.33 -0.86 843 19,192 +239 Hover/Click
Nov25 240828 69.11 69.11 69.11 69.11 -0.83 318 19,242 +100 Hover/Click
Dec25 240828 69.90 69.94 68.66 68.88 -0.81 50,171 131,143 +1,600 Hover/Click
Jan26 240828 68.62 68.62 68.62 68.62 -0.79 820 13,339 -95 Hover/Click
Total Volume and Open Interest 900,257 1,742,613 +2,545  
e-miNY Crude Oil(NYM)
Oct24 240828 75.825 75.950 73.850 74.525 -1.000 7,319 1,279 -1  
Nov24 240828 74.725 74.875 72.950 73.450 -1.000 907 375 +132  
Dec24 240828 73.900 74.000 72.250 72.600 -1.025 82 355 -11  
Jan25 240828 73.050 73.350 71.725 72.000 -1.000 7 19 +1  
Feb25 240828 71.500 72.875 71.400 71.550 -1.000 1 6 +1  
Mar25 240828 71.150 71.725 71.150 71.200 -0.975 3 21 +1  
Apr25 240828 70.900 70.900 70.900 70.900 -0.950 0 2 +0  
May25 240828 70.625 70.625 70.625 70.625 -0.950 0 29 +0  
Jun25 240828 71.475 71.550 70.275 70.350 -0.950 4 5 +2  
Jul25 240828 70.075 70.075 70.075 70.075 -0.925 2 4 +2  
Total Volume and Open Interest 8,344 2,166 +138  
NY Harbor ULSD(NYM) Weekly Monthly
Sep24 240828 228.81 229.48 222.79 222.91 -5.71 22,783 17,698 -8,173 Hover/Click
Oct24 240828 231.34 231.95 225.53 225.71 -5.35 75,135 113,520 -3,917 Hover/Click
Nov24 240828 233.02 233.47 227.34 227.58 -4.99 40,574 55,847 +1,930 Hover/Click
Dec24 240828 233.92 234.38 228.51 228.75 -4.79 40,666 64,921 +802 Hover/Click
Jan25 240828 234.35 235.22 229.39 229.69 -4.73 14,137 37,034 -181 Hover/Click
Feb25 240828 235.07 235.12 229.30 229.61 -4.69 6,678 19,640 -141 Hover/Click
Mar25 240828 233.86 234.00 228.17 228.53 -4.65 6,125 29,606 -511 Hover/Click
Apr25 240828 232.29 232.47 226.81 227.17 -4.54 2,079 13,285 -143 Hover/Click
May25 240828 227.15 228.75 226.23 226.40 -4.45 899 5,744 +51 Hover/Click
Jun25 240828 230.99 230.99 225.58 225.97 -4.35 4,887 27,133 -480 Hover/Click
Jul25 240828 230.79 231.48 226.23 226.55 -4.30 493 2,858 +7 Hover/Click
Aug25 240828 229.17 232.08 226.93 227.23 -4.26 447 1,824 -46 Hover/Click
Sep25 240828 229.90 232.72 227.79 227.99 -4.22 398 3,343 +11 Hover/Click
Oct25 240828 228.64 228.64 228.64 228.64 -4.17 97 1,060 +0 Hover/Click
Total Volume and Open Interest 216,293 410,761 -10,540  
RBOB Gasoline(NYM) Weekly Monthly
Sep24 240828 224.69 224.96 219.39 221.48 -3.21 31,578 15,725 -6,975 Hover/Click
Oct24 240828 210.00 210.23 205.26 206.73 -3.03 71,407 130,520 +3,301 Hover/Click
Nov24 240828 206.61 206.97 202.27 203.70 -2.70 33,278 66,704 -505 Hover/Click
Dec24 240828 204.14 204.28 199.85 200.95 -2.76 22,105 50,744 +459 Hover/Click
Jan25 240828 203.02 203.13 198.82 199.84 -2.74 9,436 27,829 -105 Hover/Click
Feb25 240828 203.38 203.62 199.37 200.32 -2.77 4,584 9,205 +275 Hover/Click
Mar25 240828 202.62 204.54 201.14 202.09 -2.76 3,284 14,508 +121 Hover/Click
Apr25 240828 220.59 222.95 220.16 220.48 -2.85 1,886 8,426 +282 Hover/Click
May25 240828 222.78 222.78 219.82 220.31 -2.87 1,674 3,755 +37 Hover/Click
Jun25 240828 221.35 222.31 218.36 218.99 -2.87 2,097 7,800 -102 Hover/Click
Total Volume and Open Interest 182,094 343,103 -3,154  
e-miNY RBOB Gasoline(NYM)
Sep24 240828 221.48 221.48 221.48 221.48 -3.21 0 5 +0  
Oct24 240828 209.80 209.80 206.73 206.73 -3.03        
Nov24 240828 203.70 203.70 203.70 203.70 -2.70        
Dec24 240828 200.95 200.95 200.95 200.95 -2.76        
Total Volume and Open Interest 0 5 +0  
Natural Gas(NYM) Weekly Monthly
Sep24 240828 1.924 2.000 1.856 1.930 +0.026 68,871 1,956 -18,493 Hover/Click
Oct24 240828 2.085 2.140 2.021 2.097 +0.012 182,032 293,695 +11,331 Hover/Click
Nov24 240828 2.508 2.559 2.461 2.522 +0.015 65,133 221,428 +539 Hover/Click
Dec24 240828 3.073 3.125 3.042 3.087 +0.011 33,930 123,146 +1,081 Hover/Click
Jan25 240828 3.362 3.410 3.331 3.376 +0.011 39,977 164,167 +977 Hover/Click
Feb25 240828 3.223 3.273 3.194 3.239 +0.012 13,203 58,675 +984 Hover/Click
Mar25 240828 2.917 2.958 2.883 2.925 +0.005 17,096 130,971 -338 Hover/Click
Apr25 240828 2.790 2.830 2.760 2.801 +0.005 20,679 79,194 +319 Hover/Click
May25 240828 2.837 2.878 2.811 2.851 +0.002 9,057 52,073 -1,182 Hover/Click
Jun25 240828 2.998 3.033 2.970 3.008 -0.003 3,137 29,283 +232 Hover/Click
Jul25 240828 3.161 3.200 3.139 3.177 -0.006 4,049 20,775 +369 Hover/Click
Aug25 240828 3.206 3.237 3.176 3.214 -0.008 3,511 16,938 -370 Hover/Click
Sep25 240828 3.175 3.206 3.147 3.184 -0.009 4,207 18,462 +14 Hover/Click
Oct25 240828 3.242 3.275 3.215 3.252 -0.009 10,149 48,707 +495 Hover/Click
Nov25 240828 3.521 3.554 3.505 3.534 -0.013 2,502 15,584 -1 Hover/Click
Dec25 240828 3.932 3.964 3.921 3.945 -0.017 1,827 20,302 +438 Hover/Click
Total Volume and Open Interest 489,756 1,532,068 -370  
Brent Crude Oil(ICE) Weekly Monthly
Oct24 240828 79.87 80.01 77.95 78.65 -0.90 238,217 145,290 -51,696 Hover/Click
Nov24 240828 78.93 79.11 77.14 77.58 -1.08 431,214 506,999 +8,786 Hover/Click
Dec24 240828 78.17 78.33 76.49 76.80 -1.12 284,012 375,475 +14,544 Hover/Click
Jan25 240828 77.59 77.73 76.00 76.24 -1.12 125,727 172,520 +16,892 Hover/Click
Feb25 240828 77.18 77.31 75.62 75.85 -1.11 59,916 93,001 +120 Hover/Click
Mar25 240828 76.87 76.99 75.34 75.57 -1.09 48,871 108,707 +1,240 Hover/Click
Apr25 240828 76.69 76.69 75.08 75.31 -1.07 13,714 52,324 +318 Hover/Click
May25 240828 76.32 76.41 74.83 75.06 -1.05 9,201 55,347 +91 Hover/Click
Jun25 240828 76.09 76.15 74.60 74.82 -1.03 44,173 159,739 +3,203 Hover/Click
Jul25 240828 75.88 75.88 74.48 74.59 -1.01 4,927 36,687 +1,334 Hover/Click
Aug25 240828 75.62 75.62 74.32 74.36 -0.99 4,738 36,426 +1,306 Hover/Click
Sep25 240828 75.35 75.35 73.95 74.12 -0.96 7,954 46,641 +225 Hover/Click
Oct25 240828 73.90 73.90 73.90 73.90 -0.93 1,952 27,052 +756 Hover/Click
Nov25 240828 73.67 73.67 73.67 73.67 -0.91 1,931 22,320 +232 Hover/Click
Total Volume and Open Interest 1,343,676 2,276,129 -376  
Gas Oil(ICE) Weekly Monthly
Sep24 240828 707.50 707.75 686.75 692.50 -15.50 59,599 124,741 -15,323 Hover/Click
Oct24 240828 711.75 712.00 691.75 697.25 -14.75 127,566 198,140 +8,086 Hover/Click
Nov24 240828 711.00 711.00 692.25 697.50 -13.50 65,640 106,632 +8,822 Hover/Click
Dec24 240828 708.75 709.00 691.00 696.25 -12.25 66,230 138,880 +251 Hover/Click
Jan25 240828 708.50 708.50 691.25 696.50 -11.75 17,038 55,294 +818 Hover/Click
Feb25 240828 708.25 708.25 691.25 696.50 -11.50 12,747 33,798 -1,669 Hover/Click
Mar25 240828 707.00 707.25 690.25 695.75 -11.25 17,577 57,809 +251 Hover/Click
Apr25 240828 701.75 702.50 689.75 694.25 -11.00 10,020 20,056 -2,648 Hover/Click
May25 240828 700.50 701.25 688.75 693.50 -10.75 8,753 15,454 -3,614 Hover/Click
Jun25 240828 703.00 703.25 687.50 692.50 -10.75 11,442 53,631 +519 Hover/Click
Total Volume and Open Interest 409,608 913,574 -3,120  
WTI Crude Oil(ICE) Weekly Monthly
Oct24 240828 75.88 75.95 73.85 74.52 -1.01 57,493 66,901 -8,259 Hover/Click
Nov24 240828 74.81 74.88 72.96 73.44 -1.02 71,961 53,605 -1,550 Hover/Click
Dec24 240828 73.96 73.98 72.25 72.59 -1.03 71,484 108,842 +249 Hover/Click
Jan25 240828 73.07 73.13 71.71 71.99 -1.02 38,462 33,382 +508 Hover/Click
Feb25 240828 72.50 72.50 71.44 71.55 -1.00 22,270 23,541 -295 Hover/Click
Mar25 240828 72.27 72.27 71.20 71.20 -0.98 16,508 29,056 +190 Hover/Click
Apr25 240828 71.04 71.54 70.90 70.90 -0.96 2,789 14,403 +309 Hover/Click
May25 240828 71.04 71.04 70.62 70.62 -0.95 1,112 12,355 +256 Hover/Click
Jun25 240828 71.38 71.38 70.36 70.36 -0.93 9,307 45,897 +281 Hover/Click
Jul25 240828 70.24 70.24 70.08 70.08 -0.92 462 11,632 +93 Hover/Click
Aug25 240828 69.82 69.82 69.82 69.82 -0.90 253 11,676 +199 Hover/Click
Sep25 240828 70.21 70.21 69.58 69.58 -0.87 687 17,242 +50 Hover/Click
Oct25 240828 69.33 69.33 69.33 69.33 -0.86 208 11,711 +44 Hover/Click
Nov25 240828 69.11 69.11 69.11 69.11 -0.83 473 12,388 +303 Hover/Click
Dec25 240828 69.48 69.48 68.88 68.88 -0.81 5,139 66,333 -78 Hover/Click
Jan26 240828 68.62 68.62 68.62 68.62 -0.79 204 2,814 +54 Hover/Click
Total Volume and Open Interest 301,040 603,068 -7,308  
US Dollar Index(ICE) Weekly Monthly
Sep24 240828 100.505 101.075 100.505 100.990 +0.535 15,215 49,891 -925 Hover/Click
Dec24 240828 100.185 100.715 100.175 100.650 +0.535 317 1,165 +76 Hover/Click
Mar25 240828 100.300 100.300 100.300 100.300 +0.535       Hover/Click
Total Volume and Open Interest 15,532 51,056 -849  
Australian Dollar(CME) Weekly Monthly
Sep24 240828 67.97 68.17 67.68 67.82 -0.15 71,262 198,410 +977 Hover/Click
Dec24 240828 68.07 68.26 67.79 67.92 -0.15 452 5,442 +95 Hover/Click
Mar25 240828 67.94 68.28 67.89 67.94 -0.16 2 200 +0 Hover/Click
Total Volume and Open Interest 71,731 204,850 +1,067  
British Pound(CME) Weekly Monthly
Sep24 240828 132.63 132.66 131.71 131.89 -0.74 93,320 253,786 +4,008 Hover/Click
Dec24 240828 132.68 132.68 131.76 131.93 -0.74 2,400 19,263 +692 Hover/Click
Mar25 240828 131.86 131.86 131.86 131.86 -0.74 3 223 +1 Hover/Click
Total Volume and Open Interest 96,551 274,215 +4,861  
Canadian Dollar(CME) Weekly Monthly
Sep24 240828 74.45 74.46 74.19 74.27 -0.15 100,775 275,399 -8,783 Hover/Click
Dec24 240828 74.64 74.64 74.37 74.45 -0.15 7,621 18,762 +5,231 Hover/Click
Mar25 240828 74.66 74.66 74.59 74.60 -0.15 108 800 -62 Hover/Click
Jun25 240828 74.77 74.86 74.65 74.70 -0.15 6 497 +0 Hover/Click
Total Volume and Open Interest 108,576 296,041 -3,569  
Japanese Yen(CME) Weekly Monthly
Sep24 240828 69.67 69.79 69.13 69.32 -0.32 119,034 312,151 -627 Hover/Click
Dec24 240828 70.54 70.66 70.01 70.19 -0.32 2,039 5,199 +116 Hover/Click
Mar25 240828 71.25 71.25 70.85 70.96 -0.33 67 150 +0 Hover/Click
Total Volume and Open Interest 121,417 318,259 -407  
Swiss Franc(CME) Weekly Monthly
Sep24 240828 119.11 119.19 118.58 119.01 -0.13 25,034 65,451 +357 Hover/Click
Dec24 240828 120.40 120.43 119.84 120.25 -0.13 879 3,079 +424 Hover/Click
Mar25 240828 121.40 121.40 121.01 121.40 -0.13 28 145 +24 Hover/Click
Total Volume and Open Interest 25,943 68,768 +805  
EuroFX(CME) Weekly Monthly
Sep24 240828 111.94 111.96 111.15 111.26 -0.71 146,141 698,248 +8,799 Hover/Click
Dec24 240828 112.38 112.39 111.59 111.70 -0.71 1,378 14,658 +92 Hover/Click
Mar25 240828 112.38 112.38 112.01 112.09 -0.72 14 4,791 -1 Hover/Click
Total Volume and Open Interest 148,596 726,519 +9,333  
Mexican Peso(CME) Weekly Monthly
Sep24 240828 504.25 513.38 503.25 507.13 +1.38 57,413 165,964 +2,987 Hover/Click
Dec24 240828 496.88 506.25 496.75 500.13 +1.50 1,178 4,246 +975 Hover/Click
Total Volume and Open Interest 58,592 170,231 +3,963  
New Zealand Dollar(CME) Weekly Monthly
Sep24 240828 62.5400 62.5500 62.2600 62.4200 -0.1000 25,661 63,470 +183 Hover/Click
Dec24 240828 62.5100 62.5600 62.2800 62.4300 -0.1000 39 1,637 -9 Hover/Click
Total Volume and Open Interest 25,700 65,108 +174  
Brazilian Real(CME) Weekly Monthly
Sep24 240828 182.85 182.85 179.55 180.20 -1.55 48,174 37,467 -23,318 Hover/Click
Oct24 240828 181.20 181.45 179.00 179.65 -1.55 38,286 50,722 +29,582  
Nov24 240828 179.00 179.00 179.00 179.00 -1.55 0 1 +0  
Dec24 240828 178.40 178.40 178.40 178.40 -1.55       Hover/Click
Total Volume and Open Interest 86,460 88,192 +6,264  
Bitcoin RR(CME) Weekly Monthly
Aug24 240828 60485 60485 57885 58950 -3105 11,849 6,014 -2,964 Hover/Click
Sep24 240828 61035 61035 58285 59340 -3200 8,770 22,430 +1,788 Hover/Click
Oct24 240828 59670 61050 58750 59795 -3230 532 1,123 +101 Hover/Click
Nov24 240828 60010 60255 59265 60255 -3260 79 168 +14 Hover/Click
Dec24 240828 62000 62140 59795 60710 -3285 81 79 -4 Hover/Click
Total Volume and Open Interest 21,311 29,817 -1,065  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep24 240828 124~100 124~210 123~290 123~310 -0~060 797,912 280,243 -352,490 Hover/Click
Dec24 240828 124~170 124~260 124~030 124~050 -0~060 678,435 1,502,234 +353,469 Hover/Click
Mar25 240828 124~280 124~280 124~060 124~100 -0~060 38 161 +20 Hover/Click
Total Volume and Open Interest 1,476,385 1,782,638 +999  
10-Year T-Notes(CBOT) Weekly Monthly
Sep24 240828 113~185 113~230 113~150 113~170 +0~005 6,299,327 1,188,246 -1,351,580 Hover/Click
Dec24 240828 114~050 114~090 114~010 114~025 -0~005 5,683,176 4,263,184 +1,286,536 Hover/Click
Mar25 240828 114~125 114~125 114~125 114~125 -0~005 0 1 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep24 240828 109~064 109~090 109~042 109~052 -0~006 4,198,423 1,082,819 -1,530,651 Hover/Click
Dec24 240828 109~246 109~266 109~220 109~230 -0~012 3,876,706 5,812,038 +1,470,102 Hover/Click
Mar25 240828 110~034 110~034 110~034 110~034 -0~012       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep24 240828 103~126 103~132 103~113 103~120 -0~003 2,343,387 691,460 -1,049,903 Hover/Click
Dec24 240828 103~296 103~302 103~283 103~290 -0~004 2,177,923 3,633,623 +1,014,280 Hover/Click
Mar25 240828 104~136 104~136 104~136 104~136 -0~004 1 2 +1 Hover/Click
Total Volume and Open Interest 4,521,311 4,325,085 -35,622  
3-Mth SOFR(CME) Weekly Monthly
Sep24 240828 95.175 95.180 95.165 95.165 -0.010 32,972 248,788 -1,070,917  
Dec24 240828 95.525 95.530 95.510 95.515 -0.010 57,926 298,505 -895,953  
Mar25 240828 95.850 95.855 95.830 95.840 -0.005 50,328 212,045 -695,684  
Jun25 240828 96.085 96.095 96.060 96.070 -0.005 57,437 211,828 -665,480  
Sep25 240828 96.230 96.240 96.205 96.215 -0.005 102,861 187,167 -506,024  
Dec25 240828 96.335 96.350 96.305 96.320 -0.005 85,819 289,418 -612,456  
Mar26 240828 96.395 96.410 96.365 96.375 -0.010 49,992 134,039 -549,590  
Jun26 240828 96.430 96.450 96.400 96.410 -0.010 44,768 102,497 -602,714  
Sep26 240828 96.450 96.470 96.425 96.435 -0.010 26,080 57,619 -519,771  
Dec26 240828 96.470 96.490 96.445 96.455 -0.005 20,494 85,881 -399,507  
Mar27 240828 96.485 96.505 96.460 96.470 unch 13,930 67,625 -212,143  
Jun27 240828 96.495 96.520 96.475 96.480 unch 7,832 59,057 -222,961  
Sep27 240828 96.505 96.530 96.485 96.490 -0.005 6,856 49,169 -162,200  
Dec27 240828 96.510 96.530 96.490 96.495 unch 7,802 43,468 -193,198  
Mar28 240828 96.510 96.530 96.485 96.500 +0.005 6,149 16,080 -157,926  
Jun28 240828 96.510 96.525 96.480 96.495 +0.005 3,086 15,002 -157,267  
Sep28 240828 96.500 96.515 96.470 96.485 unch 1,680 5,529 -115,712  
Dec28 240828 96.490 96.505 96.455 96.470 -0.005 1,163 4,083 -137,071  
Total Volume and Open Interest 581,431 2,344,265 -8,893,503  
Ultra T-Bond(CBOT)
Sep24 240828 132~24 133~05 132~05 132~09 -0~04 749,475 299,283 -357,805  
Dec24 240828 133~24 134~06 133~08 133~12 -0~02 672,680 1,516,689 +315,710  
Mar25 240828 134~18 134~18 134~18 134~18 -0~02        
Total Volume and Open Interest 1,422,155 1,815,972 -42,095  
Ultra 10-Yr T-Note(CBOT)
Sep24 240828 117~310 118~040 117~240 117~255 -0~025 1,573,278 372,219 -738,701  
Dec24 240828 118~090 118~145 118~015 118~030 -0~030 1,355,551 1,825,830 +615,457  
Mar25 240828 118~140 118~140 118~140 118~140 -0~030        
Total Volume and Open Interest 2,928,829 2,198,049 -123,244  
30 Day Federal Funds(CBOT)
Aug24 240828 94.670 94.673 94.670 94.670 unch 10,661 500,010 +1,703  
Sep24 240828 94.800 94.815 94.800 94.810 +0.005 72,813 219,344 -3,062  
Oct24 240828 95.005 95.020 95.005 95.015 +0.005 174,479 557,298 +30,034  
Nov24 240828 95.265 95.280 95.260 95.270 unch 93,968 275,007 +18,020  
Dec24 240828 95.495 95.505 95.490 95.495 -0.005 18,489 154,359 +6,480  
Jan25 240828 95.730 95.735 95.715 95.720 -0.010 48,593 127,470 -424  
Total Volume and Open Interest 505,309 2,057,200 +59,367  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep24 240828 144.76 144.87 144.60 144.62 -0.16 680 11,050 +107 Hover/Click
Dec24 240828 144.09 144.09 144.06 144.06 -0.16 0 17 +0 Hover/Click
Mar25 240828 143.82 143.82 143.82 143.82 -0.16       Hover/Click
Total Volume and Open Interest 680 11,067 +107  
Euro-Buxl(EUREX)
Sep24 240828 134.58 135.92 134.46 135.10 +0.78 95,552 204,450 +9,242  
Dec24 240828 134.74 136.00 134.64 135.22 +0.78 5,372 6,590 +4,877  
Mar25 240828 135.62 135.62 135.62 135.62 +0.98        
Total Volume and Open Interest 100,924 211,040 +14,119  
Euro-Bund(EUREX) Weekly Monthly
Sep24 240828 133.99 134.39 133.89 134.09 +0.22 885,263 1,328,487 +50,755 Hover/Click
Dec24 240828 133.49 133.88 133.39 133.59 +0.22 22,417 39,649 +10,945 Hover/Click
Mar25 240828 135.37 135.37 135.37 135.37 +0.30 0 2 +0 Hover/Click
Total Volume and Open Interest 907,680 1,368,138 +61,700  
Euro-Bobl(EUREX) Weekly Monthly
Sep24 240828 117.71 117.87 117.65 117.75 +0.09 702,208 1,320,591 +76,249 Hover/Click
Dec24 240828 118.99 119.16 118.92 119.04 +0.10 20,300 30,247 +11,834 Hover/Click
Mar25 240828 118.52 118.52 118.52 118.52 +0.13       Hover/Click
Total Volume and Open Interest 722,508 1,350,838 +88,083  
Euro-Schatz(EUREX)
Sep24 240828 106.24 106.27 106.21 106.25 +0.03 390,222 2,161,499 +64,309  
Dec24 240828 106.64 106.68 106.61 106.67 +0.04 57,416 79,225 +47,204  
Mar25 240828 108.06 108.06 108.06 108.06 +0.05        
Total Volume and Open Interest 447,638 2,240,724 +111,513  
3-Mth Euribor(EUREX)
Sep24 240828 96.565 96.570 96.565 96.570 +0.005 1,091 9,281 -103  
Dec24 240828 96.995 97.000 96.985 97.000 +0.010 2,161 11,411 -296  
Mar25 240828 97.390 97.400 97.375 97.400 +0.020 739 16,158 -7  
Total Volume and Open Interest 36,269 107,372 -533  
Long Gilt(LIFFE) Weekly Monthly
Sep24 240828 99~14 99~21 99~09 99~10 -0~01 697,461 125,054 -299,368 Hover/Click
Dec24 240828 98~28 99~05 98~21 98~23 -0~03 521,676 778,918 +266,299 Hover/Click
Total Volume and Open Interest 1,219,139 903,973 -33,068  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep24 240828 96.565 96.575 96.560 96.565 unch 100,205 482,102 +12,958  
Dec24 240828 96.995 97.000 96.985 96.990 unch 113,657 529,140 +5,078  
Mar25 240828 97.395 97.405 97.375 97.390 +0.010 70,990 449,531 -4,507  
Total Volume and Open Interest 767,200 3,997,523 +21,715  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep24 240828 95.67 95.67 95.65 95.65 -0.02 30,893 233,028 -11,423  
Dec24 240828 95.90 95.92 95.84 95.85 -0.06 21,325 279,750 +933  
Mar25 240828 96.22 96.26 96.15 96.16 -0.06 25,931 178,725 -4,912  
Jun25 240828 96.44 96.49 96.38 96.39 -0.05 18,018 138,393 +2,937  
Sep25 240828 96.56 96.61 96.50 96.51 -0.05 16,845 138,037 -335  
Dec25 240828 96.65 96.69 96.59 96.61 -0.04 18,600 131,380 +7,276  
Mar26 240828 96.72 96.76 96.66 96.68 -0.04 3,729 91,782 +482  
Jun26 240828 96.78 96.80 96.71 96.73 -0.04 3,457 59,821 +71  
Sep26 240828 96.77 96.79 96.75 96.75 -0.04 61 5,973 +0  
Dec26 240828 96.75 96.76 96.74 96.75 -0.03 35 2,539 +25  
Total Volume and Open Interest 138,944 1,261,105 -4,936  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240828 96.08 96.10 96.04 96.07 -0.02 160,527 1,114,548 +3,467  
Dec24 240828 96.07 96.07 96.05 96.06 -0.02 955 970 +778  
Total Volume and Open Interest 161,482 1,115,518 +4,245  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240828 96.51 96.55 96.45 96.47 -0.04 205,121 924,834 +3,209  
Dec24 240828 96.53 96.53 96.53 96.53 -0.06 60 60 +60  
Total Volume and Open Interest 205,181 924,894 +3,269  
Gold(CMX) Weekly Monthly
Aug24 240828 2501.0 2501.0 2501.0 2501.0 -15.0 100 85 -43 Hover/Click
Oct24 240828 2536.7 2540.7 2504.8 2514.3 -15.0 7,267 46,444 -6,853 Hover/Click
Dec24 240828 2559.8 2564.3 2527.8 2537.8 -15.1 146,222 418,973 +2,155 Hover/Click
Feb25 240828 2582.9 2585.4 2550.2 2560.0 -15.2 1,249 22,303 +48 Hover/Click
Apr25 240828 2602.4 2604.8 2570.0 2578.3 -15.2 1,168 16,369 +467 Hover/Click
Jun25 240828 2615.1 2619.1 2589.3 2596.6 -15.1 506 8,066 +166 Hover/Click
Aug25 240828 2625.5 2625.5 2612.6 2613.1 -15.1 37 797 -4 Hover/Click
Oct25 240828 2632.1 2632.1 2629.6 2629.6 -15.0 0 40 +0 Hover/Click
Dec25 240828 2670.0 2670.0 2636.6 2644.6 -15.0 10 3,239 +5 Hover/Click
Feb26 240828 2662.1 2662.1 2662.1 2662.1 -15.0 0 10 +0 Hover/Click
Apr26 240828 2677.8 2677.8 2677.8 2677.8 -15.0 0 20 +0 Hover/Click
Jun26 240828 2693.0 2693.0 2693.0 2693.0 -15.0 0 68 +0 Hover/Click
Total Volume and Open Interest 157,211 521,759 -4,114  
Silver(CMX) Weekly Monthly
Sep24 240828 2998.5 3010.0 2908.0 2920.1 -77.9 50,309 19,652 -9,973 Hover/Click
Dec24 240828 3043.0 3054.5 2950.5 2962.8 -79.8 34,970 109,952 +5,581 Hover/Click
Mar25 240828 3084.0 3087.5 2990.0 3002.0 -80.4 542 8,371 +123 Hover/Click
May25 240828 3056.0 3059.5 3021.0 3024.4 -82.3 179 1,176 +20 Hover/Click
Jul25 240828 3070.0 3070.0 3046.0 3046.9 -83.6 104 354 +16 Hover/Click
Sep25 240828 3100.0 3100.0 3069.0 3069.0 -85.2 70 266 +10 Hover/Click
Dec25 240828 3108.2 3108.2 3108.2 3108.2 -85.4 23 275 +13 Hover/Click
Total Volume and Open Interest 86,940 141,613 -3,956  
Platinum(NYMEX) Weekly Monthly
Oct24 240828 967.0 967.6 933.8 937.3 -25.5 16,882 64,116 -702 Hover/Click
Jan25 240828 977.3 977.6 944.6 947.8 -25.6 1,968 11,587 +238 Hover/Click
Apr25 240828 985.0 985.2 954.1 956.6 -25.6 47 857 +4 Hover/Click
Jul25 240828 993.1 994.4 963.0 965.3 -25.7 61 388 -3 Hover/Click
Total Volume and Open Interest 18,986 77,082 -484  
Palladium(NYMEX) Weekly Monthly
Sep24 240828 961.50 964.00 927.50 933.90 -24.60 6,267 2,760 -2,387 Hover/Click
Dec24 240828 967.50 970.00 934.00 938.50 -25.40 6,202 22,861 +1,068 Hover/Click
Mar25 240828 960.00 974.00 940.50 943.10 -26.60 13 70 +6 Hover/Click
Total Volume and Open Interest 12,487 25,729 -1,313  
Copper(CMX) Weekly Monthly
Sep24 240828 423.50 423.65 413.50 414.95 -8.80 38,961 14,718 -15,765 Hover/Click
Dec24 240828 430.10 430.30 420.55 421.80 -8.55 68,408 129,206 +6,355 Hover/Click
Mar25 240828 434.40 434.40 425.25 426.45 -8.25 7,261 34,203 -121 Hover/Click
May25 240828 435.20 435.20 427.90 429.15 -8.15 2,870 13,442 +374 Hover/Click
Jul25 240828 430.75 431.00 430.55 431.00 -7.95 635 6,466 +274 Hover/Click
Total Volume and Open Interest 121,025 214,577 -8,952  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep24 240828 41355 41451 40920 41178 -178 96,513 88,540 -1,073 Hover/Click
Dec24 240828 41714 41832 41314 41566 -177 171 1,110 +23 Hover/Click
Mar25 240828 41725 42034 41725 42034 -183 0 6 +0 Hover/Click
Jun25 240828 42409 42409 42409 42409 -178 0 3 +0 Hover/Click
Total Volume and Open Interest 96,684 89,659 -1,050  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep24 240828 41364 41450 40921 41178 -178 70,232 25,921 -35 Hover/Click
Dec24 240828 41733 41835 41311 41566 -177 665 1,538 +55 Hover/Click
Mar25 240828 42034 42034 42034 42034 -183 0 5 +0 Hover/Click
Jun25 240828 42409 42409 42409 42409 -178 0 7 +0 Hover/Click
Total Volume and Open Interest 70,897 27,471 +20  
S & P 500 E-Mini(CME) Weekly Monthly
Sep24 240828 5643.75 5650.50 5576.00 5610.25 -34.50 1,027,658 2,033,034 +11,495 Hover/Click
Dec24 240828 5705.00 5710.75 5636.25 5670.50 -34.75 10,447 60,685 +6,222 Hover/Click
Mar25 240828 5750.75 5764.25 5690.50 5723.25 -35.25 121 4,161 +23 Hover/Click
Jun25 240828 5770.00 5770.00 5770.00 5770.00 -35.00 0 141 +0 Hover/Click
Total Volume and Open Interest 1,038,250 2,098,974 +17,764  
e-Micro S&P 500(CME) Weekly Monthly
Sep24 240828 5643.50 5650.50 5575.00 5610.25 -34.50 777,744 143,026 +2,707 Hover/Click
Dec24 240828 5706.25 5711.00 5635.00 5670.50 -34.75 2,294 4,822 -293 Hover/Click
Mar25 240828 5745.00 5764.50 5690.00 5723.25 -35.25 67 249 -2 Hover/Click
Jun25 240828 5770.00 5770.00 5770.00 5770.00 -35.00 0 28 +0 Hover/Click
Total Volume and Open Interest 780,105 148,132 +2,412  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep24 240828 19635.50 19691.00 19227.25 19415.75 -238.00 441,146 236,758 +4,788 Hover/Click
Dec24 240828 19873.25 19923.25 19462.50 19647.50 -241.00 1,039 7,647 +78 Hover/Click
Mar25 240828 19990.75 20104.00 19731.25 19842.00 -241.00 15 108 +3 Hover/Click
Total Volume and Open Interest 442,200 244,523 +4,869  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep24 240828 19638.00 19690.00 19227.00 19415.75 -238.00 1,156,765 84,570 -328 Hover/Click
Dec24 240828 19883.25 19924.75 19455.25 19647.50 -241.00 6,425 6,599 -75 Hover/Click
Mar25 240828 20090.75 20105.00 19645.25 19842.00 -241.00 40 310 +7 Hover/Click
Total Volume and Open Interest 1,163,230 91,514 -396  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep24 240828 3085.20 3087.10 3053.30 3068.40 -16.40 5,697 33,979 -207 Hover/Click
Dec24 240828 3092.70 3114.30 3085.40 3097.20 -17.00 1 8 -1 Hover/Click
Mar25 240828 3111.80 3111.80 3111.80 3111.80 -16.30       Hover/Click
Total Volume and Open Interest 5,698 33,987 -208  
Volatility Index(CBOE)
Aug24 240821 15.96 16.20 15.75 16.11 +0.23 74,351 36,547 -16,764  
Sep24 240828 15.55 16.85 15.40 16.57 +0.99 52,512 168,765 -1,714  
Oct24 240828 17.65 18.60 17.50 18.40 +0.74 31,463 105,708 +6,277  
Nov24 240828 17.25 18.00 17.20 17.75 +0.40 11,623 52,596 +618  
Total Volume and Open Interest 110,694 390,505 +7,416  
S & P 600(CME)
Sep24 240828 1402.90 1411.30 1396.40 1402.90 -3.50 0 576 +0  
Dec24 240828 1418.10 1418.10 1418.10 1418.10 -3.50        
Total Volume and Open Interest 0 576 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep24 240828 2210.30 2213.80 2184.70 2195.70 -14.50 123,286 418,138 +610 Hover/Click
Dec24 240828 2233.60 2235.00 2206.70 2217.30 -14.80 754 3,385 +127 Hover/Click
Mar25 240828 2233.80 2233.80 2233.80 2233.80 -14.30 0 1 +0 Hover/Click
Total Volume and Open Interest 124,040 421,524 +737  
e-Micro Russell 2000(CME) Weekly Monthly
Sep24 240828 2211.40 2213.90 2184.70 2195.70 -14.50 59,105 17,350 -261 Hover/Click
Dec24 240828 2229.00 2235.00 2206.60 2217.30 -14.80 942 1,259 +67 Hover/Click
Mar25 240828 2233.80 2233.80 2233.80 2233.80 -14.30 1 9 +0 Hover/Click
Total Volume and Open Interest 60,048 18,628 -194  
Nikkei 225(CME)
Sep24 240828 38335 38605 37930 38170 -125 8,634 13,155 -469  
Dec24 240828 38185 38515 37885 38125 -140 13 98 -1  
Total Volume and Open Interest 8,647 13,253 -470  
Nikkei 225(SGX) Weekly Monthly
Sep24 240828 38280 38535 38080 38365 +115 19,228 104,715 +926  
Dec24 240828 38070 38120 37965 38120 +110 33 5,232 +2  
Mar25 240828 38080 38080 38080 38080 +115 0 666 +0  
Total Volume and Open Interest 19,261 114,456 +928  
Nikkei 225 Mini(JPX)
Sep24 240828 38370 38535 38125 38370 +70 381,427 400,486 +4,277  
Dec24 240828 38160 38325 37920 38140 +80 21,678 22,964 +438  
Mar25 240828 38125 38300 37910 38140 +70 303 4,015 +15  
Total Volume and Open Interest 414,826 449,557 +4,914  
Nikkei 225(JPX)
Sep24 240828 38370 38530 38130 38370 +70 24,638 186,032 +657  
Dec24 240828 38130 38320 37930 38140 +80 242 43,292 -35  
Mar25 240828 38000 38140 37980 38140 +70 29 6,549 +4  
Total Volume and Open Interest 24,911 269,307 +626  
Nikkei 225(CME) Yen
Sep24 240828 38300 38580 37900 38140 -130 18,948 49,446 -144  
Dec24 240828 38315 38365 37705 37930 -140 9 107 +5  
Mar25 240828 38185 38185 38185 38185 -95        
Total Volume and Open Interest 18,957 49,553 -139  
Nikkei 225(CME) e-Mini Yen
Sep24 240828 38140 38140 38140 38140 -130        
Dec24 240828 37930 37930 37930 37930 -140        
Mar25 240828 38185 38185 38185 38185 -95 0 1 +0  
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Sep24 240828 7599.5 7633.5 7570.5 7599.0 +11.0 26,641 158,782 -2,724  
Oct24 240828 7611.5 7611.5 7611.5 7611.5 +10.0 0 14 +0  
Nov24 240828 7631.5 7631.5 7631.5 7631.5 +12.0        
Dec24 240828 7648.5 7648.5 7648.5 7648.5 +11.5 0 24 -1  
Mar25 240828 7705.0 7705.0 7705.0 7705.0 +11.0        
Jun25 240828 7577.5 7577.5 7577.5 7577.5 +13.0        
Total Volume and Open Interest 26,641 158,820 -2,725  
Hang Seng Index(HKFE) Weekly Monthly
Aug24 240828 17910 17934 17662 17709 -204 138,948 53,531 -40,359  
Sep24 240828 17832 17855 17599 17657 -178 78,010 97,204 +29,899  
Oct24 240828 17898 17898 17442 17699 -204 0 114 +0  
Total Volume and Open Interest 217,801 161,019 -10,700  
DAX(EUREX) Weekly Monthly
Sep24 240828 18748.0 18911.0 18725.0 18844.0 +91.0 31,265 55,084 +1,314  
Dec24 240828 18993.0 19077.0 18964.0 19022.0 +93.0 57 404 +49  
Mar25 240828 19196.0 19196.0 19196.0 19196.0 +95.0 0 1 +0  
Total Volume and Open Interest 31,322 55,489 +1,363  
Mini-DAX(EUREX)
Sep24 240828 18731.0 18911.0 18718.0 18844.0 +91.0 16,433 8,224 +621  
Dec24 240828 18980.0 19084.0 18957.0 19022.0 +93.0 40 169 +13  
Mar25 240828 19196.0 19196.0 19196.0 19196.0 +95.0        
Total Volume and Open Interest 16,473 8,393 +634  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep24 240828 4915 4947 4908 4930 +13 343,905 2,270,573 +19,230  
Dec24 240828 4948 4972 4940 4959 +13 1,284 57,789 +807  
Mar25 240828 4989 4989 4989 4989 +13 6 6,010 +5  
Total Volume and Open Interest 345,195 2,335,248 +20,042  
Swiss Market Index(EUREX) Weekly Monthly
Sep24 240828 12331 12401 12297 12347 +41 14,781 171,052 +2,341  
Dec24 240828 12430 12430 12340 12388 +41 3 1,513 +0  
Mar25 240828 12375 12375 12375 12375 +46 0 8 +0  
Total Volume and Open Interest 14,784 172,573 +2,341  
FT-SE 100(EURONEXT) Weekly Monthly
Sep24 240828 8360.00 8397.00 8339.00 8362.00 -11.50 63,403 460,498 +6,913  
Dec24 240828 8431.00 8431.00 8420.50 8420.50 -12.00 23 464 +9  
Mar25 240828 8441.50 8441.50 8441.50 8441.50 -20.00        
Total Volume and Open Interest 63,426 461,115 +6,922  
SPI 200(SFE) Weekly Monthly
Sep24 240828 8029.0 8033.0 7969.0 8026.0 +1.0 32,626 266,098 +916  
Dec24 240828 8080.0 8080.0 8080.0 8080.0 +1.0 1 50 +1  
Mar25 240828 8068.0 8068.0 8068.0 8068.0 +1.0        
Total Volume and Open Interest 32,627 266,690 +917  
FTSE MIB(ISE)
Sep24 240828 33910.00 34060.00 33885.00 33977.00 +103.00 9,162 84,806 -536  
Dec24 240828 33835.00 33925.00 33835.00 33879.00 +103.00 38 286 +12  
Mar25 240828 34011.00 34011.00 34011.00 34011.00 +103.00        
Total Volume and Open Interest 9,200 85,092 -524  
KOSPI 200(KFE)
Sep24 240828 364.95 367.45 362.75 367.45 +1.10 167,365 257,985 +2,775  
Dec24 240828 367.40 368.65 364.50 368.65 +1.05 810 25,721 +790  
Mar25 240828 369.60 369.60 369.60 369.60 +1.10 0 3,032 +0  
Total Volume and Open Interest 168,175 292,124 +3,566  
GSCI(CME) Weekly Monthly
Sep24 240828 538.95 541.95 537.50 538.40 -6.60 18 493 -13  
Oct24 240828 536.10 536.10 536.10 536.10 -6.60        
Nov24 240828 538.60 538.60 538.60 538.60 -1.60        
Total Volume and Open Interest 18 493 -13  
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?