Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu August 29, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep24 240829 957.25 975.00 957.00 973.75 +15.25 10,273 7,166 -4,284 Hover/Click
Nov24 240829 975.50 992.75 975.00 992.50 +15.50 115,847 436,854 +2,437 Hover/Click
Jan25 240829 992.75 1009.25 992.50 1008.75 +14.25 34,307 104,658 +3,210 Hover/Click
Mar25 240829 1007.50 1023.50 1007.50 1023.00 +13.25 20,819 139,581 -19 Hover/Click
May25 240829 1022.75 1037.00 1022.25 1036.75 +12.25 9,260 62,251 +1,607 Hover/Click
Jul25 240829 1033.00 1047.00 1033.00 1047.00 +12.00 5,556 39,593 +501 Hover/Click
Aug25 240829 1033.50 1046.75 1033.50 1046.75 +11.25 543 2,577 +71 Hover/Click
Sep25 240829 1027.25 1037.00 1025.25 1037.00 +10.50 123 2,634 +58 Hover/Click
Nov25 240829 1026.75 1040.25 1026.75 1040.00 +10.25 1,868 22,534 +370 Hover/Click
Jan26 240829 1050.00 1051.75 1040.25 1051.75 +10.50 3 643 +0 Hover/Click
Mar26 240829 1053.00 1055.25 1053.00 1055.25 +10.50 34 221 +7 Hover/Click
May26 240829 1060.75 1060.75 1060.75 1060.75 +10.50 23 149 +0 Hover/Click
Jul26 240829 1063.00 1067.00 1061.75 1067.00 +10.50 36 240 +16 Hover/Click
Aug26 240829 1060.00 1060.00 1060.00 1060.00 +10.25 0 53 +0 Hover/Click
Total Volume and Open Interest 198,709 819,615 +3,973  
Soybean Meal(CBOT) Weekly Monthly
Sep24 240829 310.50 316.10 308.00 308.60 -2.20 28,983 13,474 -9,717 Hover/Click
Oct24 240829 306.90 312.20 305.70 308.40 +1.50 39,274 69,947 +2,545 Hover/Click
Dec24 240829 308.30 313.90 307.20 310.90 +2.60 52,993 254,551 +1,319 Hover/Click
Jan25 240829 309.00 314.20 308.10 311.40 +2.10 12,874 59,390 +397 Hover/Click
Mar25 240829 311.30 315.80 310.20 313.00 +1.50 10,009 54,739 +87 Hover/Click
May25 240829 314.00 317.90 312.70 315.10 +1.10 5,523 28,426 +249 Hover/Click
Jul25 240829 317.30 320.60 315.70 317.90 +0.80 3,282 24,127 +203 Hover/Click
Aug25 240829 317.90 321.10 316.60 318.40 +0.60 420 5,829 +106 Hover/Click
Sep25 240829 318.40 321.20 316.80 318.40 +0.20 241 4,603 +50 Hover/Click
Oct25 240829 316.40 320.40 316.40 317.60 -0.10 287 3,207 +166 Hover/Click
Total Volume and Open Interest 154,682 526,883 -4,391  
Soybean Oil(CBOT) Weekly Monthly
Sep24 240829 41.78 43.20 41.62 43.17 +1.37 19,159 9,728 -5,111 Hover/Click
Oct24 240829 41.10 42.70 41.10 42.61 +1.41 36,345 76,899 +1,619 Hover/Click
Dec24 240829 40.74 42.28 40.63 42.13 +1.41 62,985 258,318 +1,692 Hover/Click
Jan25 240829 40.73 42.24 40.66 42.10 +1.37 18,660 75,580 +1,102 Hover/Click
Mar25 240829 40.84 42.29 40.76 42.17 +1.32 11,631 50,716 +454 Hover/Click
May25 240829 41.05 42.46 41.02 42.36 +1.30 7,281 30,536 +784 Hover/Click
Jul25 240829 41.25 42.57 41.14 42.48 +1.28 6,985 23,097 +1,580 Hover/Click
Aug25 240829 41.23 42.51 41.22 42.40 +1.17 1,189 3,923 +544 Hover/Click
Sep25 240829 41.50 42.41 41.40 42.31 +1.13 403 4,138 +4 Hover/Click
Oct25 240829 41.17 42.20 41.17 42.10 +1.08 409 2,723 +127 Hover/Click
Total Volume and Open Interest 166,453 544,064 +3,180  
Canola(WCE) Weekly Monthly
Nov24 240829 596.7 622.5 594.9 619.5 +23.7 18,433 211,443 -1,620 Hover/Click
Jan25 240829 603.1 632.5 603.1 629.6 +23.3 8,295 65,557 +458 Hover/Click
Mar25 240829 614.4 638.3 613.3 635.7 +21.4 3,113 22,988 -669 Hover/Click
May25 240829 620.8 641.9 618.2 639.4 +19.8 1,633 10,279 +62 Hover/Click
Jul25 240829 626.5 642.9 621.4 640.9 +17.8 446 6,708 +212 Hover/Click
Nov25 240829 607.0 625.2 607.0 623.0 +16.3 271 1,989 +216 Hover/Click
Total Volume and Open Interest 32,191 318,995 -1,341  
Corn(CBOT) Weekly Monthly
Sep24 240829 364.25 372.75 363.75 371.75 +6.50 160,784 53,327 -61,068 Hover/Click
Dec24 240829 390.00 396.25 389.25 396.00 +5.25 270,537 799,755 -10,839 Hover/Click
Mar25 240829 408.75 414.00 408.00 414.00 +4.25 65,379 248,595 +7,608 Hover/Click
May25 240829 419.00 424.00 418.25 424.00 +4.00 17,506 84,460 +3,022 Hover/Click
Jul25 240829 426.00 430.75 425.25 430.50 +3.50 11,659 92,484 +256 Hover/Click
Sep25 240829 425.75 429.50 425.00 429.50 +3.00 2,471 36,149 +207 Hover/Click
Dec25 240829 432.00 435.50 431.00 435.50 +2.75 4,173 70,231 +928 Hover/Click
Mar26 240829 444.25 446.25 442.50 446.25 +2.50 353 3,066 +96 Hover/Click
May26 240829 451.25 452.25 449.00 452.25 +2.50 1 503 +1 Hover/Click
Jul26 240829 451.75 456.50 451.75 456.50 +3.00 13 939 +1 Hover/Click
Total Volume and Open Interest 532,908 1,393,198 -59,771  
Wheat(CBOT) Weekly Monthly
Sep24 240829 513.00 525.00 508.25 525.00 +10.75 19,344 10,068 -8,938 Hover/Click
Dec24 240829 540.25 549.50 535.00 548.75 +7.25 70,938 246,141 +339 Hover/Click
Mar25 240829 561.75 569.50 556.25 569.00 +6.50 19,666 78,218 +3,023 Hover/Click
May25 240829 572.00 580.75 568.25 580.25 +6.00 4,749 23,510 +1,040 Hover/Click
Jul25 240829 578.25 586.00 574.25 585.75 +6.25 2,452 24,172 +186 Hover/Click
Sep25 240829 590.25 597.25 586.00 597.00 +5.75 498 3,059 +56 Hover/Click
Total Volume and Open Interest 117,839 389,599 -4,277  
Wheat(KCBT) Weekly Monthly
Sep24 240829 545.00 547.00 535.00 545.50 +0.75 8,944 2,697 -4,274 Hover/Click
Dec24 240829 555.00 561.00 551.25 560.50 +4.75 37,046 164,102 +234 Hover/Click
Mar25 240829 566.75 573.75 564.25 573.25 +5.00 10,759 47,316 +763 Hover/Click
May25 240829 573.25 580.25 571.00 580.00 +5.00 3,087 15,597 +605 Hover/Click
Jul25 240829 577.75 583.75 574.75 583.75 +5.00 1,112 9,922 +81 Hover/Click
Sep25 240829 590.75 593.75 585.00 593.75 +5.00 217 1,200 +66 Hover/Click
Dec25 240829 605.00 608.00 600.75 608.00 +4.25 24 521 -2 Hover/Click
Total Volume and Open Interest 61,192 241,408 -2,526  
Wheat(MGE) Weekly Monthly
Sep24 240829 552.50 562.50 552.50 562.50 +8.00 3,839 2,445 -1,594 Hover/Click
Dec24 240829 582.50 592.00 580.50 590.50 +6.75 10,277 51,807 +413 Hover/Click
Mar25 240829 602.50 613.75 602.50 612.50 +6.50 2,804 15,586 +365 Hover/Click
May25 240829 621.50 626.25 620.00 625.50 +6.00 549 5,731 +115 Hover/Click
Jul25 240829 631.50 634.25 630.00 633.75 +4.00 210 1,133 +108 Hover/Click
Sep25 240829 640.00 641.25 634.75 641.25 +2.50 29 528 +12 Hover/Click
Total Volume and Open Interest 17,718 77,492 -578  
Oats(CBOT) Weekly Monthly
Sep24 240829 340.00 360.75 329.25 349.00 +8.75 116 41 -20 Hover/Click
Dec24 240829 324.00 334.25 322.50 333.00 +8.75 988 4,253 -206 Hover/Click
Mar25 240829 324.75 335.75 324.75 333.75 +8.25 25 261 +5 Hover/Click
May25 240829 336.25 336.25 336.25 336.25 +8.25 0 12 +0 Hover/Click
Total Volume and Open Interest 1,129 4,589 -221  
Rough Rice(CBOT) Weekly Monthly
Sep24 240829 15.03 15.19 14.91 15.04 -0.09 204 386 -118 Hover/Click
Nov24 240829 15.15 15.15 14.79 14.85 -0.30 720 7,935 +72 Hover/Click
Jan25 240829 15.16 15.16 14.99 15.03 -0.31 50 265 -6 Hover/Click
Mar25 240829 15.52 15.52 15.27 15.27 -0.28 30 137 -15 Hover/Click
Total Volume and Open Interest 1,004 8,778 -67  
Live Cattle(CME) Weekly Monthly
Aug24 240829 183.750 184.935 183.500 184.880 +1.130 286 258 -222 Hover/Click
Oct24 240829 178.235 178.500 177.500 177.900 -0.730 20,556 110,861 -842 Hover/Click
Dec24 240829 177.500 177.500 175.935 176.700 -1.085 16,285 71,702 -235 Hover/Click
Feb25 240829 178.580 178.580 177.150 177.400 -1.585 8,462 52,191 +196 Hover/Click
Apr25 240829 180.100 180.200 179.080 179.235 -1.395 4,648 32,693 +998 Hover/Click
Jun25 240829 174.500 174.550 173.285 173.400 -1.535 1,689 14,587 +401 Hover/Click
Total Volume and Open Interest 52,919 290,237 +534  
Feeder Cattle(CME) Weekly Monthly
Aug24 240829 243.435 243.435 242.750 243.185 -0.365 854 3,575 -150 Hover/Click
Sep24 240829 240.485 240.750 239.150 239.500 -1.800 2,873 6,747 -574 Hover/Click
Oct24 240829 237.830 237.935 236.200 236.685 -1.895 7,000 21,601 -571 Hover/Click
Nov24 240829 235.630 235.750 234.035 234.400 -1.980 3,491 9,845 +217 Hover/Click
Jan25 240829 233.150 233.150 231.200 231.485 -2.300 1,739 6,648 +249 Hover/Click
Mar25 240829 233.800 233.800 231.650 231.880 -2.520 709 3,049 +169 Hover/Click
Apr25 240829 236.185 236.185 234.000 234.330 -2.655 195 1,015 +28 Hover/Click
Total Volume and Open Interest 16,992 53,770 -617  
Lean Hogs(CME) Weekly Monthly
Oct24 240829 81.380 82.300 81.100 82.180 +0.500 18,817 101,290 -894 Hover/Click
Dec24 240829 71.750 72.600 71.550 72.550 +0.620 12,483 71,078 +1,874 Hover/Click
Feb25 240829 74.400 75.050 74.180 75.000 +0.500 4,650 35,067 +341 Hover/Click
Apr25 240829 78.800 79.330 78.550 79.300 +0.500 2,116 21,329 +299 Hover/Click
May25 240829 83.400 83.400 83.150 83.400 +0.100 47 1,207 +12  
Jun25 240829 90.630 91.100 90.480 91.050 +0.200 1,354 8,364 +289 Hover/Click
Jul25 240829 91.330 91.900 91.300 91.880 +0.180 331 3,454 +89 Hover/Click
Aug25 240829 90.150 90.630 90.150 90.550 +0.120 130 1,541 +23 Hover/Click
Total Volume and Open Interest 39,981 244,035 +2,048  
Class III Milk(CME) Weekly Monthly
Aug24 240829 20.62 20.63 20.61 20.61 unch 127 2,857 -29 Hover/Click
Sep24 240829 22.06 22.45 22.00 22.18 +0.01 897 4,273 -261 Hover/Click
Oct24 240829 22.43 22.85 22.40 22.62 +0.18 1,114 4,776 +190 Hover/Click
Nov24 240829 21.98 22.43 21.96 22.28 +0.26 575 2,778 +38 Hover/Click
Dec24 240829 20.93 21.70 20.93 21.58 +0.39 299 2,333 +195 Hover/Click
Jan25 240829 19.94 20.38 19.94 20.36 +0.58 13 1,224 +2 Hover/Click
Feb25 240829 19.20 19.52 19.20 19.50 +0.39 10 1,090 +7 Hover/Click
Mar25 240829 19.04 19.16 18.88 19.11 +0.13 6 872 +0 Hover/Click
Apr25 240829 18.95 18.95 18.92 18.92 +0.14 0 656 +0 Hover/Click
May25 240829 18.89 18.90 18.84 18.84 +0.09 20 604 +1 Hover/Click
Jun25 240829 19.00 19.00 18.88 19.00 unch 1 560 +1 Hover/Click
Jul25 240829 18.99 18.99 18.99 18.99 unch 80 341 +41 Hover/Click
Aug25 240829 19.00 19.10 19.00 19.10 +0.30 10 303 +7 Hover/Click
Total Volume and Open Interest 3,154 23,600 +192  
Cocoa(ICE) Weekly Monthly
Sep24 240829 9593 9671 9515 9600 -130 11 115 -53 Hover/Click
Dec24 240829 7600 7741 7552 7613 -128 7,995 70,790 +149 Hover/Click
Mar25 240829 6372 6553 6327 6441 -16 5,034 35,335 -20 Hover/Click
May25 240829 6013 6180 5979 6083 -11 1,395 16,029 +71 Hover/Click
Jul25 240829 5807 5919 5746 5837 -15 977 9,234 +42 Hover/Click
Sep25 240829 5548 5683 5529 5603 -18 664 3,918 +173 Hover/Click
Dec25 240829 5300 5427 5295 5350 -13 267 3,494 +22 Hover/Click
Total Volume and Open Interest 16,374 139,072 +395  
Coffee "C"(ICE) Weekly Monthly
Sep24 240829 258.70 258.70 250.30 251.80 -8.65 12 393 -157 Hover/Click
Dec24 240829 255.50 257.40 243.95 247.60 -8.85 16,685 103,943 -45 Hover/Click
Mar25 240829 253.00 254.85 241.65 245.20 -8.80 7,987 53,534 +553 Hover/Click
May25 240829 250.60 252.15 239.55 242.80 -8.80 3,426 16,542 +349 Hover/Click
Jul25 240829 247.00 249.15 236.85 240.00 -8.95 1,427 5,716 -123 Hover/Click
Sep25 240829 245.25 245.25 233.95 237.00 -9.05 358 5,048 -35 Hover/Click
Total Volume and Open Interest 30,407 195,030 +626  
Orange Juice(ICE) Weekly Monthly
Sep24 240829 484.00 485.20 469.60 485.20 +16.70 499 412 -258 Hover/Click
Nov24 240829 448.95 464.65 444.00 460.20 +14.20 1,083 7,536 -27 Hover/Click
Jan25 240829 442.00 455.00 442.00 450.15 +10.60 180 1,194 +106 Hover/Click
Mar25 240829 440.00 444.70 440.00 441.65 +9.40 6 88 +0 Hover/Click
May25 240829 433.50 433.50 433.50 433.50 +9.35 0 4 +0 Hover/Click
Jul25 240829 423.85 423.85 423.85 423.85 +9.15       Hover/Click
Total Volume and Open Interest 1,768 9,235 -179  
Sugar #11(ICE) Weekly Monthly
Oct24 240829 19.56 19.98 19.45 19.89 +0.35 87,729 296,462 -11,777 Hover/Click
Mar25 240829 19.84 20.19 19.74 20.11 +0.27 50,124 232,058 -461 Hover/Click
May25 240829 19.09 19.30 18.95 19.25 +0.19 18,100 106,091 +3,304 Hover/Click
Jul25 240829 18.55 18.72 18.45 18.69 +0.14 8,986 74,265 +833 Hover/Click
Oct25 240829 18.40 18.51 18.30 18.49 +0.09 5,924 47,924 +877 Hover/Click
Mar26 240829 18.53 18.64 18.40 18.59 +0.03 3,349 25,619 -234 Hover/Click
May26 240829 17.78 17.87 17.60 17.73 -0.10 1,327 10,619 -16 Hover/Click
Jul26 240829 17.36 17.43 17.16 17.26 -0.15 1,679 10,760 +403 Hover/Click
Oct26 240829 17.32 17.39 17.09 17.19 -0.17 1,989 12,151 +863 Hover/Click
Total Volume and Open Interest 179,763 824,821 -6,282  
London Cocoa(LCE) Weekly Monthly
Sep24 240829 5672 5809 5568 5575 -92 2,261 35,021 +0 Hover/Click
Dec24 240829 5246 5345 5225 5274 +1 6,408 55,734 -541 Hover/Click
Mar25 240829 4604 4684 4587 4637 +8 5,832 57,078 +463 Hover/Click
May25 240829 4406 4492 4386 4447 +13 3,747 22,524 +1,768 Hover/Click
Jul25 240829 4266 4347 4242 4305 +12 1,023 14,842 -2 Hover/Click
Sep25 240829 4127 4200 4110 4162 +10 472 8,840 -29 Hover/Click
Dec25 240829 3984 4035 3971 4014 +14 123 12,119 -38 Hover/Click
Total Volume and Open Interest 19,879 206,629 +1,628  
London Sugar(LCE) Weekly Monthly
Oct24 240829 545.40 559.30 544.90 557.20 +12.50 8,326 37,966 -2,087 Hover/Click
Dec24 240829 532.00 541.10 530.40 539.10 +8.30 7,738 34,900 +800 Hover/Click
Mar25 240829 527.50 536.00 526.40 534.20 +7.30 5,827 25,587 +1,317 Hover/Click
May25 240829 525.00 532.10 524.10 530.60 +5.60 1,062 8,436 +332 Hover/Click
Aug25 240829 520.50 526.40 519.80 524.90 +4.30 291 4,180 -53 Hover/Click
Total Volume and Open Interest 23,862 117,671 +346  
Cotton(ICE) Weekly Monthly
Oct24 240829 69.50 70.20 69.09 70.13 +1.39 9 280 -40 Hover/Click
Dec24 240829 68.59 70.25 68.55 69.92 +1.37 18,814 142,081 -1,049 Hover/Click
Mar25 240829 70.15 71.80 70.15 71.52 +1.32 4,793 43,513 +1,115 Hover/Click
May25 240829 71.45 72.98 71.45 72.70 +1.25 3,355 17,090 +55 Hover/Click
Jul25 240829 72.58 73.67 72.58 73.37 +1.08 1,424 10,421 +188 Hover/Click
Oct25 240829 72.49 72.49 72.22 72.22 +0.87 0 7 -109 Hover/Click
Total Volume and Open Interest 29,325 227,377 +108  
Crude Oil(NYM) Weekly Monthly
Oct24 240829 74.42 76.91 74.05 75.91 +1.39 337,361 304,553 -8,564 Hover/Click
Nov24 240829 73.31 75.51 72.92 74.67 +1.23 131,590 207,990 +1,254 Hover/Click
Dec24 240829 72.45 74.40 72.04 73.73 +1.14 125,394 249,413 -2,555 Hover/Click
Jan25 240829 71.83 73.65 71.45 73.09 +1.11 40,211 109,587 -941 Hover/Click
Feb25 240829 71.39 73.11 71.01 72.62 +1.07 18,495 55,345 -86 Hover/Click
Mar25 240829 70.94 72.69 70.67 72.25 +1.05 32,180 85,926 +2,645 Hover/Click
Apr25 240829 70.82 72.34 70.39 71.93 +1.03 6,770 40,746 +348 Hover/Click
May25 240829 70.56 72.01 70.29 71.63 +1.01 5,091 32,977 +576 Hover/Click
Jun25 240829 70.10 71.71 69.87 71.35 +0.99 34,951 143,846 +2,031 Hover/Click
Jul25 240829 70.17 71.28 69.64 71.05 +0.97 1,844 36,369 +297 Hover/Click
Aug25 240829 69.88 70.94 69.46 70.77 +0.95 1,245 26,068 +11 Hover/Click
Sep25 240829 69.68 70.81 69.12 70.50 +0.92 6,586 40,300 -301 Hover/Click
Oct25 240829 70.21 70.23 70.21 70.23 +0.90 575 19,453 +261 Hover/Click
Nov25 240829 70.00 70.00 69.98 69.98 +0.87 1,137 19,151 -91 Hover/Click
Dec25 240829 68.66 70.02 68.45 69.75 +0.87 33,165 133,609 +2,466 Hover/Click
Jan26 240829 69.48 69.48 69.48 69.48 +0.86 278 13,546 +207 Hover/Click
Total Volume and Open Interest 790,086 1,739,337 -3,276  
e-miNY Crude Oil(NYM)
Oct24 240829 74.475 76.900 74.050 75.900 +1.375 8,806 1,391 +112  
Nov24 240829 73.200 75.475 72.950 74.675 +1.225 1,061 231 -144  
Dec24 240829 72.350 74.375 72.075 73.725 +1.125 85 359 +4  
Jan25 240829 72.225 73.625 71.475 73.100 +1.100 18 27 +8  
Feb25 240829 72.625 73.000 71.075 72.625 +1.075 1 7 +1  
Mar25 240829 72.250 72.300 72.250 72.250 +1.050 4 21 +0  
Apr25 240829 71.925 71.925 71.925 71.925 +1.025 0 2 +0  
May25 240829 70.525 71.625 70.500 71.625 +1.000 0 29 +0  
Jun25 240829 70.325 71.600 69.925 71.350 +1.000 12 4 -1  
Jul25 240829 71.100 71.350 70.875 71.050 +0.975 0 4 +0  
Total Volume and Open Interest 10,155 2,214 +48  
NY Harbor ULSD(NYM) Weekly Monthly
Sep24 240829 222.61 229.61 221.61 228.40 +5.49 19,291 10,538 -7,160 Hover/Click
Oct24 240829 225.69 232.17 224.36 231.26 +5.55 73,025 115,378 +1,858 Hover/Click
Nov24 240829 227.62 233.74 226.17 232.90 +5.32 42,632 57,370 +1,523 Hover/Click
Dec24 240829 228.99 234.56 227.32 233.81 +5.06 38,887 68,038 +3,117 Hover/Click
Jan25 240829 229.84 235.25 228.20 234.60 +4.91 11,625 37,668 +634 Hover/Click
Feb25 240829 229.25 234.96 228.10 234.39 +4.78 5,354 19,787 +147 Hover/Click
Mar25 240829 228.54 233.69 227.02 233.21 +4.68 7,168 30,928 +1,322 Hover/Click
Apr25 240829 226.66 232.18 225.66 231.77 +4.60 3,133 13,604 +319 Hover/Click
May25 240829 225.61 231.26 224.88 230.91 +4.51 1,139 5,662 -82 Hover/Click
Jun25 240829 225.21 230.75 224.46 230.36 +4.39 4,995 27,833 +700 Hover/Click
Jul25 240829 226.33 231.22 225.10 230.86 +4.31 728 2,890 +32 Hover/Click
Aug25 240829 228.45 231.78 225.98 231.44 +4.21 427 1,787 -37 Hover/Click
Sep25 240829 231.10 232.30 226.64 232.06 +4.07 385 3,419 +76 Hover/Click
Oct25 240829 232.62 232.62 232.62 232.62 +3.98 253 1,138 +78 Hover/Click
Total Volume and Open Interest 210,244 413,479 +2,718  
RBOB Gasoline(NYM) Weekly Monthly
Sep24 240829 220.90 226.40 219.83 224.77 +3.29 16,814 11,331 -4,394 Hover/Click
Oct24 240829 206.11 211.60 204.94 210.77 +4.04 69,220 131,595 +1,075 Hover/Click
Nov24 240829 203.03 208.47 202.16 207.70 +4.00 44,760 67,422 +718 Hover/Click
Dec24 240829 200.22 205.56 199.53 204.69 +3.74 28,679 52,124 +1,380 Hover/Click
Jan25 240829 199.04 204.30 198.47 203.47 +3.63 8,665 27,669 -160 Hover/Click
Feb25 240829 200.18 204.65 198.95 203.85 +3.53 2,907 8,413 -792 Hover/Click
Mar25 240829 202.33 206.30 201.19 205.58 +3.49 2,571 14,282 -226 Hover/Click
Apr25 240829 219.77 224.53 219.51 223.93 +3.45 1,354 8,370 -56 Hover/Click
May25 240829 220.41 224.29 219.68 223.71 +3.40 531 3,749 -6 Hover/Click
Jun25 240829 219.18 222.88 217.45 222.32 +3.33 1,304 7,784 -16 Hover/Click
Total Volume and Open Interest 178,082 340,920 -2,183  
e-miNY RBOB Gasoline(NYM)
Sep24 240829 224.77 224.77 224.77 224.77 +3.29 0 5 +0  
Oct24 240829 210.77 210.77 210.77 210.77 +4.04 1 1 +1  
Nov24 240829 207.70 207.70 207.70 207.70 +4.00        
Dec24 240829 204.69 204.69 204.69 204.69 +3.74        
Total Volume and Open Interest 1 6 +1  
Natural Gas(NYM) Weekly Monthly
Oct24 240829 2.097 2.149 2.026 2.137 +0.040 165,219 290,626 -3,069 Hover/Click
Nov24 240829 2.524 2.552 2.454 2.529 +0.007 67,123 219,301 -2,127 Hover/Click
Dec24 240829 3.087 3.115 3.023 3.073 -0.014 44,339 122,062 -1,084 Hover/Click
Jan25 240829 3.375 3.401 3.315 3.365 -0.011 33,429 164,729 +562 Hover/Click
Feb25 240829 3.246 3.263 3.185 3.234 -0.005 13,490 60,495 +1,820 Hover/Click
Mar25 240829 2.927 2.939 2.867 2.915 -0.010 16,512 130,308 -663 Hover/Click
Apr25 240829 2.802 2.810 2.751 2.798 -0.003 16,256 79,822 +628 Hover/Click
May25 240829 2.848 2.856 2.799 2.844 -0.007 5,438 52,414 +341 Hover/Click
Jun25 240829 3.010 3.012 2.954 2.998 -0.010 2,834 29,348 +65 Hover/Click
Jul25 240829 3.176 3.180 3.120 3.163 -0.014 2,225 20,647 -128 Hover/Click
Aug25 240829 3.211 3.215 3.159 3.199 -0.015 2,071 16,982 +44 Hover/Click
Sep25 240829 3.181 3.185 3.130 3.169 -0.015 3,184 18,390 -72 Hover/Click
Oct25 240829 3.248 3.256 3.199 3.238 -0.014 6,878 48,463 -244 Hover/Click
Nov25 240829 3.528 3.528 3.475 3.512 -0.022 2,841 15,687 +103 Hover/Click
Dec25 240829 3.928 3.929 3.880 3.913 -0.032 2,049 20,152 -150 Hover/Click
Jan26 240829 4.200 4.200 4.139 4.177 -0.031 2,667 37,611 -427 Hover/Click
Total Volume and Open Interest 391,483 1,526,508 -5,560  
Brent Crude Oil(ICE) Weekly Monthly
Oct24 240829 78.52 80.78 78.12 79.94 +1.29 121,160 120,981 -24,309 Hover/Click
Nov24 240829 77.47 79.57 77.01 78.82 +1.24 414,256 518,924 +11,925 Hover/Click
Dec24 240829 76.64 78.59 76.23 77.98 +1.18 298,324 380,763 +5,288 Hover/Click
Jan25 240829 76.10 77.91 75.68 77.38 +1.14 108,979 183,030 +10,510 Hover/Click
Feb25 240829 75.67 77.43 75.30 76.96 +1.11 46,728 100,349 +7,348 Hover/Click
Mar25 240829 75.47 77.09 75.03 76.66 +1.09 45,002 112,297 +3,590 Hover/Click
Apr25 240829 75.22 76.75 74.78 76.38 +1.07 13,070 52,194 -130 Hover/Click
May25 240829 74.94 76.45 74.56 76.11 +1.05 10,797 56,064 +717 Hover/Click
Jun25 240829 74.70 76.20 74.31 75.85 +1.03 46,344 160,030 +291 Hover/Click
Jul25 240829 74.71 75.89 74.12 75.59 +1.00 4,970 36,555 -132 Hover/Click
Aug25 240829 74.43 75.56 73.93 75.34 +0.98 4,013 35,985 -441 Hover/Click
Sep25 240829 74.26 75.36 73.65 75.08 +0.96 12,224 46,113 -528 Hover/Click
Oct25 240829 73.66 74.83 73.66 74.83 +0.93 2,502 27,469 +417 Hover/Click
Nov25 240829 74.46 74.59 74.46 74.59 +0.92 2,426 22,834 +514 Hover/Click
Total Volume and Open Interest 1,178,881 2,294,294 +18,165  
Gas Oil(ICE) Weekly Monthly
Sep24 240829 686.50 707.00 683.75 704.25 +11.75 68,733 110,268 -14,473 Hover/Click
Oct24 240829 691.50 711.25 688.50 708.50 +11.25 136,996 193,646 -4,494 Hover/Click
Nov24 240829 691.75 710.25 688.75 707.75 +10.25 67,660 106,875 +243 Hover/Click
Dec24 240829 690.50 708.25 687.75 705.75 +9.50 95,097 141,729 +2,849 Hover/Click
Jan25 240829 690.75 708.00 687.75 705.75 +9.25 18,513 54,771 -523 Hover/Click
Feb25 240829 691.00 707.50 687.75 705.50 +9.00 11,253 32,941 -857 Hover/Click
Mar25 240829 690.25 706.50 687.00 704.25 +8.50 18,477 56,930 -879 Hover/Click
Apr25 240829 689.00 704.50 686.00 702.50 +8.25 3,927 20,288 +232 Hover/Click
May25 240829 688.25 702.50 685.25 701.25 +7.75 1,656 15,768 +314 Hover/Click
Jun25 240829 687.50 702.25 684.50 700.00 +7.50 18,197 55,544 +1,913 Hover/Click
Total Volume and Open Interest 452,969 898,984 -14,590  
WTI Crude Oil(ICE) Weekly Monthly
Oct24 240829 74.46 76.90 74.07 75.91 +1.39 44,982 63,108 -3,793 Hover/Click
Nov24 240829 73.32 75.48 72.95 74.67 +1.23 57,235 54,914 +1,309 Hover/Click
Dec24 240829 72.44 74.37 72.12 73.73 +1.14 70,454 107,774 -1,068 Hover/Click
Jan25 240829 72.17 73.53 71.55 73.09 +1.10 40,630 34,684 +1,302 Hover/Click
Feb25 240829 71.55 73.09 71.23 72.62 +1.07 18,935 24,316 +775 Hover/Click
Mar25 240829 71.23 72.62 71.11 72.25 +1.05 15,025 29,891 +835 Hover/Click
Apr25 240829 71.76 72.04 71.55 71.93 +1.03 2,580 14,232 -171 Hover/Click
May25 240829 71.73 71.73 71.63 71.63 +1.01 840 12,658 +303 Hover/Click
Jun25 240829 70.32 71.43 70.32 71.35 +0.99 10,641 45,393 -504 Hover/Click
Jul25 240829 71.05 71.05 71.05 71.05 +0.97 362 11,863 +231 Hover/Click
Aug25 240829 70.77 70.77 70.77 70.77 +0.95 265 11,887 +211 Hover/Click
Sep25 240829 70.44 70.50 70.44 70.50 +0.92 1,017 17,471 +229 Hover/Click
Oct25 240829 70.24 70.24 70.24 70.24 +0.91 248 11,949 +238 Hover/Click
Nov25 240829 69.99 69.99 69.99 69.99 +0.88 271 12,449 +61 Hover/Click
Dec25 240829 68.99 69.75 68.74 69.75 +0.87 6,046 66,474 +141 Hover/Click
Jan26 240829 69.48 69.48 69.48 69.48 +0.86 265 2,864 +50 Hover/Click
Total Volume and Open Interest 270,902 603,249 +181  
US Dollar Index(ICE) Weekly Monthly
Sep24 240829 100.960 101.510 100.810 101.270 +0.280 13,677 50,031 +140 Hover/Click
Dec24 240829 100.535 101.130 100.460 100.920 +0.270 397 1,446 +281 Hover/Click
Mar25 240829 100.570 100.570 100.570 100.570 +0.270       Hover/Click
Total Volume and Open Interest 14,074 51,477 +421  
Australian Dollar(CME) Weekly Monthly
Sep24 240829 67.89 68.34 67.84 68.02 +0.20 104,176 202,848 +4,438 Hover/Click
Dec24 240829 67.97 68.44 67.95 68.12 +0.20 2,022 6,734 +1,292 Hover/Click
Mar25 240829 68.10 68.38 68.10 68.14 +0.20 0 200 +0 Hover/Click
Total Volume and Open Interest 106,282 210,554 +5,704  
British Pound(CME) Weekly Monthly
Sep24 240829 131.95 132.30 131.48 131.73 -0.16 118,391 259,932 +6,146 Hover/Click
Dec24 240829 131.98 132.32 131.54 131.77 -0.16 796 19,392 +129 Hover/Click
Mar25 240829 131.71 132.24 131.53 131.71 -0.15 0 223 +0 Hover/Click
Total Volume and Open Interest 119,967 280,323 +6,108  
Canadian Dollar(CME) Weekly Monthly
Sep24 240829 74.23 74.40 74.18 74.26 -0.01 140,714 267,342 -8,057 Hover/Click
Dec24 240829 74.44 74.58 74.36 74.44 -0.01 2,365 20,409 +1,647 Hover/Click
Mar25 240829 74.62 74.69 74.55 74.59 -0.01 7 796 -4 Hover/Click
Jun25 240829 74.72 74.81 74.63 74.69 -0.01 4 498 +1 Hover/Click
Total Volume and Open Interest 143,238 289,737 -6,304  
Japanese Yen(CME) Weekly Monthly
Sep24 240829 69.35 69.49 68.85 69.22 -0.10 127,182 312,481 +330 Hover/Click
Dec24 240829 70.30 70.35 69.72 70.08 -0.11 3,208 6,130 +931 Hover/Click
Mar25 240829 71.10 71.12 70.84 70.86 -0.10 47 158 +8 Hover/Click
Total Volume and Open Interest 130,816 319,476 +1,217  
Swiss Franc(CME) Weekly Monthly
Sep24 240829 119.02 119.26 117.95 118.41 -0.60 25,925 63,463 -1,988 Hover/Click
Dec24 240829 120.29 120.50 119.20 119.65 -0.60 452 3,141 +62 Hover/Click
Mar25 240829 121.60 121.62 120.37 120.80 -0.60 0 145 +0 Hover/Click
Total Volume and Open Interest 26,377 66,842 -1,926  
EuroFX(CME) Weekly Monthly
Sep24 240829 111.28 111.48 110.64 110.87 -0.39 215,724 696,835 -1,413 Hover/Click
Dec24 240829 111.74 111.92 111.08 111.31 -0.39 6,141 16,773 +2,115 Hover/Click
Mar25 240829 111.52 112.31 111.51 111.72 -0.37 75 4,844 +53 Hover/Click
Total Volume and Open Interest 223,308 727,979 +1,460  
Mexican Peso(CME) Weekly Monthly
Sep24 240829 507.63 509.75 499.75 503.25 -3.88 79,057 164,763 -1,201 Hover/Click
Dec24 240829 500.88 502.63 492.88 496.25 -3.88 1,241 4,056 -190 Hover/Click
Total Volume and Open Interest 80,308 168,850 -1,381  
Brazilian Real(CME) Weekly Monthly
Sep24 240829 179.45 180.00 176.55 177.80 -2.40 21,266 31,557 -5,910 Hover/Click
Oct24 240829 178.70 179.65 176.05 177.35 -2.30 12,203 57,501 +6,779  
Nov24 240829 177.85 177.85 176.05 176.75 -2.25 0 1 +0  
Dec24 240829 176.15 176.15 176.15 176.15 -2.25       Hover/Click
Total Volume and Open Interest 33,469 89,061 +869  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep24 240829 124~030 124~140 123~070 123~190 -0~120 389,629 84,195 -196,048 Hover/Click
Dec24 240829 124~100 124~200 123~120 123~250 -0~120 433,889 1,631,535 +129,301 Hover/Click
Mar25 240829 124~140 124~140 123~170 123~300 -0~120 36 156 -5 Hover/Click
Total Volume and Open Interest 823,554 1,715,886 -66,752  
10-Year T-Notes(CBOT) Weekly Monthly
Sep24 240829 113~165 113~210 113~060 113~100 -0~070 1,816,714 228,505 -959,741 Hover/Click
Dec24 240829 114~030 114~070 113~235 113~280 -0~065 2,188,500 4,616,340 +353,156 Hover/Click
Mar25 240829 114~060 114~140 114~060 114~060 -0~065 0 1 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep24 240829 109~050 109~080 108~296 109~012 -0~040 1,577,638 337,388 -745,431 Hover/Click
Dec24 240829 109~232 109~262 109~156 109~192 -0~036 1,852,011 6,315,151 +503,113 Hover/Click
Mar25 240829 109~292 109~292 109~292 109~292 -0~062       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep24 240829 103~116 103~134 103~094 103~102 -0~016 927,521 174,191 -517,269 Hover/Click
Dec24 240829 103~287 103~297 103~262 103~274 -0~014 1,085,196 4,049,151 +415,528 Hover/Click
Mar25 240829 104~122 104~122 104~122 104~122 -0~014 0 2 +0 Hover/Click
Total Volume and Open Interest 2,012,717 4,223,344 -101,741  
3-Mth SOFR(CME) Weekly Monthly
Sep24 240829 95.170 95.180 95.165 95.170 +0.005 41,911 252,119 +3,331  
Dec24 240829 95.515 95.545 95.515 95.520 +0.005 56,942 295,631 -2,874  
Mar25 240829 95.840 95.880 95.835 95.845 +0.005 43,845 214,072 +2,027  
Jun25 240829 96.070 96.110 96.065 96.080 +0.010 46,334 210,185 -1,643  
Sep25 240829 96.210 96.255 96.205 96.220 +0.005 47,581 192,682 +5,515  
Dec25 240829 96.310 96.355 96.305 96.320 unch 71,832 305,177 +15,759  
Mar26 240829 96.370 96.415 96.365 96.380 +0.005 34,836 136,500 +2,461  
Jun26 240829 96.405 96.450 96.400 96.415 +0.005 31,817 104,712 +2,215  
Sep26 240829 96.435 96.470 96.420 96.440 +0.005 19,481 59,021 +1,402  
Dec26 240829 96.455 96.485 96.445 96.455 unch 22,861 87,100 +1,219  
Mar27 240829 96.475 96.500 96.460 96.465 -0.005 17,709 67,100 -525  
Jun27 240829 96.485 96.515 96.470 96.480 unch 17,396 60,566 +1,509  
Sep27 240829 96.495 96.525 96.480 96.485 -0.005 14,202 48,517 -652  
Dec27 240829 96.490 96.525 96.480 96.485 -0.010 17,235 42,473 -995  
Mar28 240829 96.495 96.525 96.480 96.490 -0.010 14,714 18,189 +2,109  
Jun28 240829 96.495 96.525 96.480 96.480 -0.015 13,189 14,951 -51  
Sep28 240829 96.485 96.515 96.470 96.470 -0.015 5,310 5,276 -253  
Dec28 240829 96.470 96.500 96.455 96.460 -0.010 3,005 4,913 +830  
Total Volume and Open Interest 523,261 2,375,136 +30,871  
Ultra T-Bond(CBOT)
Sep24 240829 132~13 132~27 131~08 131~27 -0~14 365,714 68,756 -230,527  
Dec24 240829 133~17 134~00 132~13 132~31 -0~13 430,766 1,642,493 +125,804  
Mar25 240829 134~05 134~05 134~05 134~05 -0~13        
Total Volume and Open Interest 796,480 1,711,249 -104,723  
Ultra 10-Yr T-Note(CBOT)
Sep24 240829 117~270 118~000 117~105 117~185 -0~070 612,992 171,495 -200,724  
Dec24 240829 118~050 118~100 117~205 117~280 -0~070 661,776 2,039,530 +213,700  
Mar25 240829 118~070 118~070 118~070 118~070 -0~070        
Total Volume and Open Interest 1,274,768 2,211,025 +12,976  
30 Day Federal Funds(CBOT)
Aug24 240829 94.670 94.673 94.670 94.670 unch 20,735 487,963 -12,047  
Sep24 240829 94.805 94.810 94.800 94.805 -0.005 39,700 220,832 +1,488  
Oct24 240829 95.010 95.015 95.000 95.005 -0.010 106,699 544,291 -13,007  
Nov24 240829 95.265 95.270 95.250 95.260 -0.010 65,016 276,759 +1,752  
Dec24 240829 95.490 95.495 95.465 95.480 -0.015 23,537 152,549 -1,810  
Jan25 240829 95.715 95.720 95.685 95.705 -0.015 34,458 128,563 +1,093  
Total Volume and Open Interest 342,856 2,036,215 -20,985  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep24 240829 144.61 144.79 144.55 144.77 +0.15 1,141 10,992 -58 Hover/Click
Dec24 240829 144.08 144.21 144.08 144.21 +0.15 25 42 +25 Hover/Click
Mar25 240829 143.97 143.97 143.97 143.97 +0.15       Hover/Click
Total Volume and Open Interest 1,166 11,034 -33  
Euro-Buxl(EUREX)
Sep24 240829 134.80 135.94 134.14 134.30 -0.80 81,101 200,218 -4,232  
Dec24 240829 134.86 136.06 134.28 134.42 -0.80 4,247 10,043 +3,453  
Mar25 240829 134.50 134.50 134.50 134.50 -1.12        
Total Volume and Open Interest 85,348 210,261 -779  
Euro-Bund(EUREX) Weekly Monthly
Sep24 240829 134.01 134.49 133.79 133.88 -0.21 773,877 1,337,294 +8,807 Hover/Click
Dec24 240829 133.51 133.98 133.29 133.37 -0.22 37,614 59,694 +20,045 Hover/Click
Mar25 240829 134.83 134.83 134.83 134.83 -0.54 0 2 +0 Hover/Click
Total Volume and Open Interest 811,491 1,396,990 +28,852  
Euro-Bobl(EUREX) Weekly Monthly
Sep24 240829 117.72 117.98 117.61 117.71 -0.04 580,231 1,292,555 -28,036 Hover/Click
Dec24 240829 118.99 119.29 118.90 119.00 -0.04 28,553 45,005 +14,758 Hover/Click
Mar25 240829 118.42 118.42 118.42 118.42 -0.10       Hover/Click
Total Volume and Open Interest 608,784 1,337,560 -13,278  
Euro-Schatz(EUREX)
Sep24 240829 106.23 106.35 106.21 106.28 +0.03 410,061 2,176,260 +14,761  
Dec24 240829 106.65 106.76 106.63 106.69 +0.03 63,644 131,483 +52,258  
Mar25 240829 108.08 108.08 108.08 108.08 +0.02        
Total Volume and Open Interest 473,705 2,307,743 +67,019  
3-Mth Euribor(EUREX)
Sep24 240829 96.570 96.580 96.565 96.575 +0.005 1,452 9,045 -236  
Dec24 240829 96.990 97.025 96.985 97.010 +0.010 2,247 11,475 +64  
Mar25 240829 97.395 97.445 97.380 97.425 +0.025 3,904 15,745 -413  
Total Volume and Open Interest 31,300 106,371 -1,001  
Long Gilt(LIFFE) Weekly Monthly
Sep24 240829 99~08 99~19 99~04 99~05 -0~05 136,430 47,781 -77,273 Hover/Click
Dec24 240829 98~21 99~01 98~14 98~16 -0~07 262,871 790,927 +12,009 Hover/Click
Total Volume and Open Interest 399,301 838,709 -65,264  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep24 240829 96.565 96.585 96.560 96.570 +0.005 100,323 489,960 +7,858  
Dec24 240829 96.990 97.035 96.980 97.005 +0.015 118,585 530,362 +1,222  
Mar25 240829 97.390 97.450 97.375 97.420 +0.030 116,872 449,830 +299  
Total Volume and Open Interest 879,449 4,018,811 +21,288  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep24 240829 95.65 95.65 95.63 95.64 -0.01 50,076 229,868 -3,160  
Dec24 240829 95.85 95.85 95.82 95.83 -0.02 74,476 288,018 +8,268  
Mar25 240829 96.16 96.17 96.13 96.14 -0.02 33,161 179,365 +640  
Jun25 240829 96.38 96.40 96.37 96.39 unch 25,174 139,546 +1,153  
Sep25 240829 96.51 96.53 96.50 96.51 unch 12,824 137,993 -44  
Dec25 240829 96.61 96.63 96.59 96.61 unch 19,124 137,118 +5,738  
Mar26 240829 96.67 96.70 96.67 96.68 unch 7,833 92,471 +689  
Jun26 240829 96.72 96.75 96.72 96.73 unch 8,458 59,504 -317  
Sep26 240829 96.75 96.77 96.74 96.75 unch 1,532 7,068 +1,095  
Dec26 240829 96.74 96.76 96.74 96.75 unch 300 2,789 +250  
Total Volume and Open Interest 232,978 1,275,417 +14,312  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240829 96.06 96.09 96.02 96.04 -0.03 189,873 1,123,171 +8,623  
Dec24 240829 96.06 96.06 96.03 96.03 -0.03 175 1,119 +149  
Total Volume and Open Interest 190,048 1,124,290 +8,772  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240829 96.47 96.49 96.43 96.46 -0.01 302,217 915,227 -9,607  
Dec24 240829 96.55 96.55 96.54 96.54 +0.01 3,963 3,928 +3,868  
Total Volume and Open Interest 306,180 919,155 -5,739  
Gold(CMX) Weekly Monthly
Oct24 240829 2516.6 2538.7 2513.8 2536.7 +22.4 8,492 46,859 +415 Hover/Click
Dec24 240829 2539.2 2562.2 2536.5 2560.3 +22.5 165,123 418,764 -209 Hover/Click
Feb25 240829 2562.2 2584.4 2560.0 2582.7 +22.7 2,316 22,011 -292 Hover/Click
Apr25 240829 2580.6 2601.8 2578.8 2601.2 +22.9 994 16,479 +110 Hover/Click
Jun25 240829 2604.7 2619.9 2604.1 2619.7 +23.1 540 8,206 +140 Hover/Click
Aug25 240829 2629.7 2636.2 2629.6 2636.2 +23.1 115 836 +39 Hover/Click
Oct25 240829 2652.6 2652.6 2652.6 2652.6 +23.0 1 41 +1 Hover/Click
Dec25 240829 2656.1 2667.6 2655.0 2667.6 +23.0 58 3,248 +9 Hover/Click
Feb26 240829 2684.3 2684.3 2684.3 2684.3 +22.2 0 10 +0 Hover/Click
Apr26 240829 2699.6 2699.6 2699.6 2699.6 +21.8 0 20 +0 Hover/Click
Jun26 240829 2714.8 2714.8 2714.8 2714.8 +21.8 0 68 +0 Hover/Click
Total Volume and Open Interest 179,992 521,688 -71  
Silver(CMX) Weekly Monthly
Sep24 240829 2911.0 2965.5 2911.0 2955.7 +35.6 42,397 9,596 -10,056 Hover/Click
Dec24 240829 2956.0 3008.5 2954.0 2998.9 +36.1 52,521 115,351 +5,399 Hover/Click
Mar25 240829 2995.5 3045.0 2995.5 3038.7 +36.7 1,295 8,894 +523 Hover/Click
May25 240829 3046.5 3064.0 3044.5 3062.3 +37.9 560 1,270 +94 Hover/Click
Jul25 240829 3072.0 3087.0 3050.0 3085.4 +38.5 109 341 -13 Hover/Click
Sep25 240829 3104.5 3109.0 3096.0 3107.8 +38.8 32 270 +4 Hover/Click
Dec25 240829 3130.0 3146.3 3126.5 3146.3 +38.1 1 275 +0 Hover/Click
Total Volume and Open Interest 98,298 137,610 -4,003  
Platinum(NYMEX) Weekly Monthly
Oct24 240829 938.0 952.5 935.7 946.2 +8.9 25,150 64,897 +781 Hover/Click
Jan25 240829 948.5 962.8 946.3 956.7 +8.9 2,408 12,177 +590 Hover/Click
Apr25 240829 955.9 971.2 955.9 965.7 +9.1 109 849 -8 Hover/Click
Jul25 240829 964.7 980.1 964.7 974.8 +9.5 100 378 -10 Hover/Click
Total Volume and Open Interest 27,826 78,391 +1,309  
Palladium(NYMEX) Weekly Monthly
Sep24 240829 933.50 976.00 932.50 972.50 +38.60 3,097 699 -2,061 Hover/Click
Dec24 240829 938.50 980.00 936.50 976.10 +37.60 6,014 22,897 +36 Hover/Click
Mar25 240829 970.00 983.50 970.00 981.40 +38.30 21 73 +3 Hover/Click
Total Volume and Open Interest 9,142 23,707 -2,022  
Copper(CMX) Weekly Monthly
Sep24 240829 414.50 417.80 410.45 414.75 -0.20 24,167 7,565 -7,153 Hover/Click
Dec24 240829 421.30 425.00 417.65 422.25 +0.45 56,174 129,535 +329 Hover/Click
Mar25 240829 425.70 429.45 422.35 426.90 +0.45 6,061 34,372 +169 Hover/Click
May25 240829 427.70 431.05 424.90 429.60 +0.45 2,027 14,043 +601 Hover/Click
Jul25 240829 429.80 433.70 428.55 431.45 +0.45 423 6,579 +113 Hover/Click
Total Volume and Open Interest 91,463 207,700 -6,877  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep24 240829 41256 41682 41153 41439 +261 130,784 86,949 -1,591 Hover/Click
Dec24 240829 41587 42070 41548 41831 +265 478 1,179 +69 Hover/Click
Mar25 240829 42286 42286 42286 42286 +252 1 6 +0 Hover/Click
Jun25 240829 42670 42670 42670 42670 +261 0 3 +0 Hover/Click
Total Volume and Open Interest 131,263 88,137 -1,522  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep24 240829 41245 41681 41152 41439 +261 97,285 26,300 +379 Hover/Click
Dec24 240829 41638 42074 41542 41831 +265 991 1,524 -14 Hover/Click
Mar25 240829 42286 42286 42286 42286 +252 0 5 +0 Hover/Click
Jun25 240829 42670 42670 42670 42670 +261 0 7 +0 Hover/Click
Total Volume and Open Interest 98,276 27,836 +365  
S & P 500 E-Mini(CME) Weekly Monthly
Sep24 240829 5580.50 5663.75 5561.25 5610.00 -0.25 1,381,099 2,015,846 -17,188 Hover/Click
Dec24 240829 5643.00 5725.00 5621.25 5670.50 unch 9,687 66,167 +5,482 Hover/Click
Mar25 240829 5685.75 5776.50 5674.75 5723.50 +0.25 201 4,238 +77 Hover/Click
Jun25 240829 5770.00 5770.00 5770.00 5770.00 unch 0 141 +0 Hover/Click
Total Volume and Open Interest 1,390,987 2,087,345 -11,629  
e-Micro S&P 500(CME) Weekly Monthly
Sep24 240829 5582.75 5663.75 5561.00 5610.00 -0.25 1,031,432 142,674 -352 Hover/Click
Dec24 240829 5646.50 5724.50 5620.00 5670.50 unch 3,220 4,914 +92 Hover/Click
Mar25 240829 5691.00 5777.00 5677.00 5723.50 +0.25 89 275 +26 Hover/Click
Jun25 240829 5770.00 5770.00 5770.00 5770.00 unch 0 28 +0 Hover/Click
Total Volume and Open Interest 1,034,741 147,898 -234  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep24 240829 19217.00 19693.50 19140.25 19393.25 -22.50 537,278 236,984 +226 Hover/Click
Dec24 240829 19450.00 19927.00 19370.00 19625.50 -22.00 2,936 8,108 +461 Hover/Click
Mar25 240829 19820.00 20108.00 19592.50 19820.00 -22.00 4 107 -1 Hover/Click
Total Volume and Open Interest 540,218 245,209 +686  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep24 240829 19240.75 19692.00 19139.00 19393.25 -22.50 1,399,017 85,043 +473 Hover/Click
Dec24 240829 19499.25 19927.25 19370.00 19625.50 -22.00 7,605 6,776 +177 Hover/Click
Mar25 240829 19651.50 20118.25 19587.50 19820.00 -22.00 61 323 +13 Hover/Click
Total Volume and Open Interest 1,406,684 92,178 +664  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep24 240829 3066.70 3103.60 3053.70 3077.00 +8.60 7,455 34,222 +243 Hover/Click
Dec24 240829 3106.10 3131.50 3089.90 3106.10 +8.90 1 9 +1 Hover/Click
Mar25 240829 3120.70 3120.70 3120.70 3120.70 +8.90       Hover/Click
Total Volume and Open Interest 7,456 34,231 +244  
Volatility Index(CBOE)
Aug24 240821 15.96 16.20 15.75 16.11 +0.23 74,351 36,547 -16,764  
Sep24 240829 16.55 17.05 15.60 15.94 -0.63 90,712 164,212 -4,553  
Oct24 240829 18.35 18.65 17.70 17.86 -0.54 46,344 108,306 +2,598  
Nov24 240829 17.75 18.02 17.37 17.51 -0.24 15,128 53,057 +461  
Total Volume and Open Interest 167,900 388,768 -1,737  
S & P 600(CME)
Sep24 240829 1409.50 1421.50 1398.50 1409.50 +6.60 106 682 +106  
Dec24 240829 1424.70 1424.70 1424.70 1424.70 +6.60        
Total Volume and Open Interest 106 682 +106  
Russell 2000 Mini(CME) Weekly Monthly
Sep24 240829 2193.40 2232.20 2186.00 2210.50 +14.80 126,309 413,897 -4,241 Hover/Click
Dec24 240829 2215.10 2253.70 2208.70 2232.40 +15.10 1,823 4,868 +1,483 Hover/Click
Mar25 240829 2247.90 2247.90 2247.90 2247.90 +14.10 0 1 +0 Hover/Click
Total Volume and Open Interest 128,132 418,766 -2,758  
e-Micro Russell 2000(CME) Weekly Monthly
Sep24 240829 2191.80 2232.20 2184.70 2210.50 +14.80 61,533 18,375 +1,025 Hover/Click
Dec24 240829 2218.90 2254.00 2208.30 2232.40 +15.10 542 1,318 +59 Hover/Click
Mar25 240829 2247.90 2247.90 2247.90 2247.90 +14.10 0 9 +0 Hover/Click
Total Volume and Open Interest 62,075 19,712 +1,084  
Nikkei 225(CME)
Sep24 240829 38070 38850 37900 38305 +135 7,237 13,190 +35  
Dec24 240829 38150 38790 37855 38220 +95 31 105 +7  
Total Volume and Open Interest 7,268 13,295 +42  
Nikkei 225(SGX) Weekly Monthly
Sep24 240829 38385 38580 37895 38345 -20 15,718 105,340 +625  
Dec24 240829 38170 38170 37800 38105 -15 24 5,224 -8  
Mar25 240829 38060 38060 38060 38060 -20 0 666 +0  
Total Volume and Open Interest 15,742 115,073 +617  
Nikkei 225 Mini(JPX)
Sep24 240829 38405 38580 37900 38350 -20 395,180 398,488 -1,998  
Dec24 240829 38195 38360 37690 38140 unch 22,261 23,598 +634  
Mar25 240829 38160 38340 37680 38120 -20 393 4,002 -13  
Total Volume and Open Interest 426,648 448,212 -1,345  
Nikkei 225(JPX)
Sep24 240829 38410 38570 37900 38350 -20 18,767 186,783 +751  
Dec24 240829 38200 38340 37720 38140 unch 357 43,833 +541  
Mar25 240829 38150 38310 37740 38120 -20 9 6,552 +3  
Total Volume and Open Interest 19,135 270,502 +1,195  
Nikkei 225(CME) Yen
Sep24 240829 38050 38830 37870 38285 +145 20,394 49,688 +242  
Dec24 240829 38310 38610 37680 38080 +150 9 112 +5  
Mar25 240829 38315 38315 38315 38315 +130        
Total Volume and Open Interest 20,403 49,800 +247  
Nikkei 225(CME) e-Mini Yen
Sep24 240829 38285 38285 38285 38285 +145        
Dec24 240829 38080 38080 38080 38080 +150        
Mar25 240829 38315 38315 38315 38315 +130 0 1 +0  
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Sep24 240829 7597.5 7681.0 7588.5 7659.5 +60.5 26,234 161,740 +2,958  
Oct24 240829 7672.0 7672.0 7672.0 7672.0 +60.5 0 14 +0  
Nov24 240829 7692.0 7692.0 7692.0 7692.0 +60.5        
Dec24 240829 7669.0 7725.0 7669.0 7709.0 +60.5 0 24 +0  
Mar25 240829 7765.5 7765.5 7765.5 7765.5 +60.5        
Jun25 240829 7638.0 7638.0 7638.0 7638.0 +60.5        
Total Volume and Open Interest 26,234 161,778 +2,958  
Hang Seng Index(HKFE) Weekly Monthly
Aug24 240829 17711 17808 17517 17648 -61 112,371 18,399 -35,132  
Sep24 240829 17657 17752 17447 17721 +64 94,275 116,047 +18,843  
Oct24 240829 17620 17782 17513 17773 +74 2 114 +0  
Total Volume and Open Interest 207,845 145,281 -15,738  
DAX(EUREX) Weekly Monthly
Sep24 240829 18775.0 19018.0 18775.0 18950.0 +106.0 38,699 57,523 +2,439  
Dec24 240829 19131.0 19168.0 19088.0 19130.0 +108.0 131 460 +56  
Mar25 240829 19303.0 19303.0 19303.0 19303.0 +107.0 0 1 +0  
Total Volume and Open Interest 38,830 57,984 +2,495  
Mini-DAX(EUREX)
Sep24 240829 18785.0 19018.0 18770.0 18950.0 +106.0 17,557 8,227 +3  
Dec24 240829 19010.0 19182.0 19010.0 19130.0 +108.0 48 182 +13  
Mar25 240829 19303.0 19303.0 19303.0 19303.0 +107.0        
Total Volume and Open Interest 17,605 8,409 +16  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep24 240829 4909 4993 4909 4975 +45 424,380 2,285,838 +15,265  
Dec24 240829 4939 5021 4939 5004 +45 1,056 58,080 +291  
Mar25 240829 5034 5034 5034 5034 +45 0 6,010 +0  
Total Volume and Open Interest 425,436 2,350,804 +15,556  
Swiss Market Index(EUREX) Weekly Monthly
Sep24 240829 12325 12461 12321 12426 +79 14,138 170,858 -194  
Dec24 240829 12412 12491 12412 12467 +79 5 1,515 +2  
Mar25 240829 12456 12456 12456 12456 +81 0 8 +0  
Total Volume and Open Interest 14,143 172,381 -192  
FT-SE 100(EURONEXT) Weekly Monthly
Sep24 240829 8358.50 8441.00 8356.50 8401.50 +39.50 47,580 459,328 -1,170  
Dec24 240829 8497.50 8497.50 8460.50 8460.50 +40.00 5 468 +4  
Mar25 240829 8481.50 8481.50 8481.50 8481.50 +40.00        
Total Volume and Open Interest 47,585 459,949 -1,166  
SPI 200(SFE) Weekly Monthly
Sep24 240829 8026.0 8035.0 7973.0 8009.0 -17.0 40,537 264,959 -1,139  
Dec24 240829 8062.0 8062.0 8062.0 8062.0 -18.0 0 50 +0  
Mar25 240829 8050.0 8050.0 8050.0 8050.0 -18.0        
Total Volume and Open Interest 40,538 265,552 -1,138  
FTSE MIB(ISE)
Sep24 240829 33975.00 34385.00 33965.00 34276.00 +299.00 8,706 86,136 +1,330  
Dec24 240829 33940.00 34250.00 33940.00 34190.00 +311.00 15 312 +26  
Mar25 240829 34353.00 34353.00 34353.00 34353.00 +342.00        
Total Volume and Open Interest 8,721 86,448 +1,356  
KOSPI 200(KFE)
Sep24 240829 361.50 362.35 359.05 361.65 -5.80 205,078 257,247 -738  
Dec24 240829 364.50 364.50 360.85 363.20 -5.45 997 25,865 +144  
Mar25 240829 362.40 362.40 362.40 362.40 -7.20 0 3,032 +0  
Total Volume and Open Interest 206,075 291,530 -594  
GSCI(CME) Weekly Monthly
Sep24 240829 542.50 545.10 542.50 543.35 +4.95 1 493 +0  
Oct24 240829 541.05 542.60 535.85 541.05 +4.95        
Nov24 240829 538.55 538.55 538.55 538.55 -0.05        
Total Volume and Open Interest 1 493 +0  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Natural gas rallies late summer—Crude peaks in driving season. MRCI's New Historical Energy Report is your trusted GPS.