Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri August 30, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep24 240830 974.50 987.50 971.50 982.00 +8.25 10,556 1,921 -5,245 Hover/Click
Nov24 240830 991.00 1007.75 989.50 1000.00 +7.50 129,735 434,994 -1,860 Hover/Click
Jan25 240830 1007.50 1023.50 1007.00 1017.00 +8.25 32,792 107,464 +2,806 Hover/Click
Mar25 240830 1021.75 1037.00 1021.25 1031.75 +8.75 24,126 140,879 +1,298 Hover/Click
May25 240830 1034.50 1049.75 1034.50 1045.25 +8.50 11,438 62,733 +482 Hover/Click
Jul25 240830 1044.50 1059.00 1044.50 1054.50 +7.50 7,282 40,399 +806 Hover/Click
Aug25 240830 1046.00 1058.50 1045.25 1054.25 +7.50 1,548 2,849 +272 Hover/Click
Sep25 240830 1041.25 1048.00 1035.50 1044.50 +7.50 258 2,593 -41 Hover/Click
Nov25 240830 1038.75 1051.00 1037.75 1047.25 +7.25 2,715 23,314 +780 Hover/Click
Jan26 240830 1050.25 1062.25 1050.25 1058.75 +7.00 293 748 +105 Hover/Click
Mar26 240830 1056.50 1063.75 1054.50 1062.00 +6.75 19 230 +9 Hover/Click
May26 240830 1061.25 1068.00 1059.25 1067.25 +6.50 0 149 +0 Hover/Click
Jul26 240830 1076.00 1076.00 1067.25 1073.50 +6.50 2 241 +1 Hover/Click
Aug26 240830 1066.50 1066.50 1066.50 1066.50 +6.50 0 53 +0 Hover/Click
Total Volume and Open Interest 220,780 819,031 -584  
Soybean Meal(CBOT) Weekly Monthly
Sep24 240830 309.10 313.40 305.60 311.60 +3.00 22,165 4,476 -8,998 Hover/Click
Oct24 240830 308.00 313.90 306.50 310.10 +1.70 40,733 71,804 +1,857 Hover/Click
Dec24 240830 310.00 316.10 309.60 313.00 +2.10 72,826 255,493 +942 Hover/Click
Jan25 240830 310.90 316.30 310.60 313.90 +2.50 24,273 62,319 +2,929 Hover/Click
Mar25 240830 312.70 317.80 312.30 315.80 +2.80 15,668 54,835 +96 Hover/Click
May25 240830 314.70 319.90 314.70 318.00 +2.90 9,094 28,113 -313 Hover/Click
Jul25 240830 317.30 322.80 317.30 320.90 +3.00 6,588 24,240 +113 Hover/Click
Aug25 240830 318.60 323.10 318.00 321.30 +2.90 1,761 6,373 +544 Hover/Click
Sep25 240830 318.50 323.00 318.20 321.30 +2.90 595 4,550 -53 Hover/Click
Oct25 240830 319.90 322.00 319.10 320.30 +2.70 219 3,217 +10 Hover/Click
Total Volume and Open Interest 195,035 524,211 -2,672  
Soybean Oil(CBOT) Weekly Monthly
Sep24 240830 43.42 43.53 42.72 43.14 -0.03 16,849 2,470 -7,258 Hover/Click
Oct24 240830 42.63 43.10 41.97 42.53 -0.08 39,526 77,157 +258 Hover/Click
Dec24 240830 42.18 42.68 41.54 42.01 -0.12 86,948 260,800 +2,482 Hover/Click
Jan25 240830 42.13 42.64 41.61 42.06 -0.04 25,966 75,033 -547 Hover/Click
Mar25 240830 42.17 42.71 41.78 42.20 +0.03 11,430 51,716 +1,000 Hover/Click
May25 240830 42.36 42.88 41.99 42.40 +0.04 6,843 30,431 -105 Hover/Click
Jul25 240830 42.43 42.99 42.13 42.52 +0.04 5,663 22,432 -665 Hover/Click
Aug25 240830 42.60 42.89 42.11 42.44 +0.04 1,069 4,079 +156 Hover/Click
Sep25 240830 42.51 42.78 42.03 42.36 +0.05 252 4,151 +13 Hover/Click
Oct25 240830 42.00 42.55 41.83 42.14 +0.04 140 2,696 -27 Hover/Click
Total Volume and Open Interest 195,589 539,499 -4,565  
Canola(WCE) Weekly Monthly
Nov24 240830 617.0 621.5 610.5 614.7 -4.8 33,359 209,424 -2,019 Hover/Click
Jan25 240830 623.8 631.1 620.8 623.8 -5.8 11,810 64,010 -1,547 Hover/Click
Mar25 240830 632.7 637.3 627.0 628.8 -6.9 3,534 22,572 -416 Hover/Click
May25 240830 636.6 641.2 630.9 632.2 -7.2 1,038 9,955 -324 Hover/Click
Jul25 240830 637.5 641.6 632.3 633.8 -7.1 301 6,832 +124 Hover/Click
Nov25 240830 619.0 625.0 614.0 615.3 -7.7 211 2,139 +150 Hover/Click
Total Volume and Open Interest 50,257 314,964 -4,031  
Corn(CBOT) Weekly Monthly
Sep24 240830 371.25 378.75 371.00 378.00 +6.25 100,531 7,178 -46,149 Hover/Click
Dec24 240830 395.00 401.75 394.50 401.00 +5.00 236,853 807,931 +8,176 Hover/Click
Mar25 240830 413.00 419.50 412.25 419.00 +5.00 56,770 249,656 +1,061 Hover/Click
May25 240830 423.25 429.00 422.25 428.25 +4.25 20,894 87,703 +3,243 Hover/Click
Jul25 240830 430.25 435.25 428.75 434.25 +3.75 15,568 91,282 -1,202 Hover/Click
Sep25 240830 428.50 433.75 427.50 433.00 +3.50 3,062 36,369 +220 Hover/Click
Dec25 240830 434.00 439.75 433.25 438.75 +3.25 4,531 71,084 +853 Hover/Click
Mar26 240830 444.25 450.75 444.25 449.75 +3.50 300 3,212 +146 Hover/Click
May26 240830 454.50 457.00 451.00 455.75 +3.50 2 503 +0 Hover/Click
Jul26 240830 458.50 460.50 455.25 460.00 +3.50 13 938 -1 Hover/Click
Total Volume and Open Interest 438,584 1,359,558 -33,640  
Wheat(CBOT) Weekly Monthly
Sep24 240830 522.50 534.75 522.50 532.75 +7.75 12,493 2,266 -7,802 Hover/Click
Dec24 240830 546.75 553.50 546.00 551.50 +2.75 61,566 249,291 +3,150 Hover/Click
Mar25 240830 566.75 573.75 566.00 572.25 +3.25 18,017 79,236 +1,018 Hover/Click
May25 240830 578.25 585.25 577.50 583.75 +3.50 6,164 24,414 +904 Hover/Click
Jul25 240830 583.25 590.75 583.00 589.75 +4.00 2,255 24,332 +160 Hover/Click
Sep25 240830 595.50 602.25 594.50 601.50 +4.50 612 3,040 -19 Hover/Click
Total Volume and Open Interest 101,471 387,038 -2,561  
Wheat(KCBT) Weekly Monthly
Sep24 240830 544.00 555.00 544.00 552.50 +7.00 3,169 511 -2,186 Hover/Click
Dec24 240830 558.00 567.25 555.50 565.25 +4.75 25,546 165,581 +1,479 Hover/Click
Mar25 240830 571.75 579.75 569.00 577.75 +4.50 8,803 47,960 +644 Hover/Click
May25 240830 578.00 585.50 575.75 584.00 +4.00 2,954 16,253 +656 Hover/Click
Jul25 240830 580.50 589.25 579.50 587.75 +4.00 599 10,021 +99 Hover/Click
Sep25 240830 591.00 599.25 589.75 597.50 +3.75 151 1,234 +34 Hover/Click
Dec25 240830 611.50 613.00 604.75 611.50 +3.50 78 529 +8 Hover/Click
Total Volume and Open Interest 41,305 242,140 +732  
Wheat(MGE) Weekly Monthly
Sep24 240830 566.50 573.75 564.00 573.75 +11.25 1,720 1,007 -1,438 Hover/Click
Dec24 240830 590.00 602.25 586.50 600.50 +10.00 7,494 51,463 -344 Hover/Click
Mar25 240830 610.25 623.50 608.75 621.75 +9.25 2,758 15,813 +227 Hover/Click
May25 240830 625.50 635.50 625.00 634.00 +8.50 854 5,832 +101 Hover/Click
Jul25 240830 635.00 643.75 634.75 642.50 +8.75 366 1,366 +233 Hover/Click
Sep25 240830 644.50 650.25 643.50 650.25 +9.00 47 551 +23 Hover/Click
Total Volume and Open Interest 13,248 76,286 -1,206  
Oats(CBOT) Weekly Monthly
Sep24 240830 328.75 328.75 328.75 328.75 -20.25 145 29 -12 Hover/Click
Dec24 240830 329.75 338.00 329.75 338.00 +5.00 660 4,134 -119 Hover/Click
Mar25 240830 334.00 337.50 332.00 337.50 +3.75 54 299 +38 Hover/Click
May25 240830 340.00 340.00 340.00 340.00 +3.75 0 12 +0 Hover/Click
Total Volume and Open Interest 859 4,496 -93  
Rough Rice(CBOT) Weekly Monthly
Sep24 240830 15.01 15.03 14.95 15.02 -0.02 210 311 -75 Hover/Click
Nov24 240830 14.82 14.90 14.75 14.78 -0.07 558 8,106 +171 Hover/Click
Jan25 240830 15.01 15.03 14.93 14.95 -0.07 46 298 +33 Hover/Click
Mar25 240830 15.23 15.24 15.10 15.19 -0.08 14 135 -2 Hover/Click
Total Volume and Open Interest 831 8,908 +130  
Live Cattle(CME) Weekly Monthly
Aug24 240830 185.500 185.900 185.450 185.850 +0.970 247 76 -182 Hover/Click
Oct24 240830 178.150 179.630 177.750 178.600 +0.700 20,103 109,604 -1,257 Hover/Click
Dec24 240830 176.700 178.500 176.700 177.550 +0.850 16,663 73,021 +1,319 Hover/Click
Feb25 240830 177.380 179.100 177.380 178.450 +1.050 8,141 52,700 +509 Hover/Click
Apr25 240830 179.350 180.700 179.285 180.185 +0.950 4,201 33,546 +853 Hover/Click
Jun25 240830 173.685 174.750 173.250 174.450 +1.050 1,879 14,959 +372 Hover/Click
Total Volume and Open Interest 51,728 291,954 +1,717  
Feeder Cattle(CME) Weekly Monthly
Sep24 240830 239.300 241.750 239.300 240.485 +0.985 1,665 6,657 -90 Hover/Click
Oct24 240830 236.500 238.800 236.285 237.750 +1.065 5,629 21,360 -241 Hover/Click
Nov24 240830 234.235 236.035 233.880 235.250 +0.850 2,804 10,267 +422 Hover/Click
Jan25 240830 231.200 233.035 230.880 232.250 +0.765 1,362 6,820 +172 Hover/Click
Mar25 240830 232.435 233.350 231.350 232.500 +0.620 504 3,068 +19 Hover/Click
Apr25 240830 235.000 235.685 233.850 234.830 +0.500 228 1,055 +40 Hover/Click
May25 240830 236.750 237.735 235.800 236.735 +0.535 214 1,363 +73 Hover/Click
Total Volume and Open Interest 12,406 50,590 -3,180  
Lean Hogs(CME) Weekly Monthly
Oct24 240830 82.130 83.000 81.930 82.230 +0.050 17,268 101,679 +389 Hover/Click
Dec24 240830 72.380 73.200 72.280 72.780 +0.230 12,810 73,593 +2,515 Hover/Click
Feb25 240830 75.000 75.580 74.680 75.380 +0.380 5,894 35,947 +880 Hover/Click
Apr25 240830 78.800 79.730 78.800 79.630 +0.330 2,637 21,990 +661 Hover/Click
May25 240830 83.430 84.330 83.330 84.100 +0.700 48 1,240 +33  
Jun25 240830 90.850 91.800 90.750 91.730 +0.680 1,423 8,513 +149 Hover/Click
Jul25 240830 91.930 92.500 91.630 92.480 +0.600 411 3,631 +177 Hover/Click
Aug25 240830 90.750 91.250 90.450 91.180 +0.630 199 1,574 +33 Hover/Click
Total Volume and Open Interest 40,757 248,902 +4,867  
Class III Milk(CME) Weekly Monthly
Aug24 240830 20.63 20.63 20.61 20.61 unch 64 2,888 +31 Hover/Click
Sep24 240830 22.27 22.57 22.10 22.41 +0.23 1,161 4,048 -225 Hover/Click
Oct24 240830 22.69 23.10 22.55 22.87 +0.25 1,012 4,779 +3 Hover/Click
Nov24 240830 22.24 22.77 22.23 22.52 +0.24 314 2,804 +26 Hover/Click
Dec24 240830 21.50 22.13 21.49 21.77 +0.19 620 2,580 +247 Hover/Click
Jan25 240830 20.37 20.88 20.27 20.54 +0.18 178 1,309 +85 Hover/Click
Feb25 240830 19.55 20.05 19.55 19.75 +0.25 135 1,148 +58 Hover/Click
Mar25 240830 19.17 19.60 19.17 19.38 +0.27 54 880 +8 Hover/Click
Apr25 240830 19.00 19.17 19.00 19.17 +0.25 17 668 +12 Hover/Click
May25 240830 18.95 19.15 18.95 19.10 +0.26 19 607 +3 Hover/Click
Jun25 240830 19.00 19.10 19.00 19.00 unch 14 561 +1 Hover/Click
Jul25 240830 19.10 19.15 19.10 19.15 +0.16 20 356 +15 Hover/Click
Aug25 240830 19.15 19.30 19.15 19.30 +0.20 30 322 +19 Hover/Click
Total Volume and Open Interest 3,687 23,905 +305  
Cocoa(ICE) Weekly Monthly
Sep24 240830 9707 9812 9645 9666 +66 13 94 -21 Hover/Click
Dec24 240830 7624 7842 7613 7671 +58 8,714 70,083 -707 Hover/Click
Mar25 240830 6470 6597 6400 6449 +8 5,306 36,102 +767 Hover/Click
May25 240830 6134 6210 6026 6072 -11 1,993 16,170 +141 Hover/Click
Jul25 240830 5884 5941 5776 5815 -22 1,372 9,176 -58 Hover/Click
Sep25 240830 5650 5668 5562 5574 -29 692 3,952 +34 Hover/Click
Dec25 240830 5391 5391 5309 5317 -33 247 3,396 -98 Hover/Click
Total Volume and Open Interest 18,347 139,130 +58  
Coffee "C"(ICE) Weekly Monthly
Sep24 240830 255.45 255.50 248.20 248.20 -3.60 51 343 -50 Hover/Click
Dec24 240830 249.00 252.10 242.55 244.05 -3.55 20,821 103,887 -56 Hover/Click
Mar25 240830 246.60 249.70 240.70 242.10 -3.10 7,628 53,823 +289 Hover/Click
May25 240830 243.85 247.30 238.50 239.85 -2.95 3,423 17,025 +483 Hover/Click
Jul25 240830 240.90 244.40 235.65 237.00 -3.00 1,668 5,960 +244 Hover/Click
Sep25 240830 240.00 241.00 232.85 234.00 -3.00 383 4,996 -52 Hover/Click
Total Volume and Open Interest 34,199 195,865 +835  
Orange Juice(ICE) Weekly Monthly
Sep24 240830 478.95 501.85 478.40 496.60 +11.40 93 351 -61 Hover/Click
Nov24 240830 463.00 468.75 453.05 460.30 +0.10 812 7,592 +56 Hover/Click
Jan25 240830 453.60 456.95 447.40 450.40 +0.25 189 1,197 +3 Hover/Click
Mar25 240830 441.70 441.70 441.70 441.70 +0.05 13 87 -1 Hover/Click
May25 240830 432.80 432.80 432.80 432.80 -0.70 0 4 +0 Hover/Click
Jul25 240830 422.80 422.80 422.80 422.80 -1.05       Hover/Click
Total Volume and Open Interest 1,107 9,232 -3  
Sugar #11(ICE) Weekly Monthly
Oct24 240830 19.88 19.95 19.28 19.38 -0.51 80,334 293,190 -3,272 Hover/Click
Mar25 240830 20.11 20.14 19.52 19.66 -0.45 52,339 234,156 +2,098 Hover/Click
May25 240830 19.25 19.26 18.72 18.86 -0.39 21,516 108,107 +2,016 Hover/Click
Jul25 240830 18.63 18.70 18.23 18.36 -0.33 18,003 75,600 +1,335 Hover/Click
Oct25 240830 18.45 18.49 18.06 18.19 -0.30 12,697 47,756 -168 Hover/Click
Mar26 240830 18.48 18.57 18.19 18.32 -0.27 7,197 27,708 +2,089 Hover/Click
May26 240830 17.71 17.72 17.47 17.59 -0.14 2,751 10,921 +302 Hover/Click
Jul26 240830 17.25 17.26 17.03 17.20 -0.06 1,302 11,032 +272 Hover/Click
Oct26 240830 17.18 17.19 16.97 17.16 -0.03 1,085 12,234 +83 Hover/Click
Total Volume and Open Interest 197,772 829,614 +4,793  
London Cocoa(LCE) Weekly Monthly
Sep24 240830 5604 5729 5530 5586 +11 3,296 34,137 -884 Hover/Click
Dec24 240830 5292 5438 5250 5332 +58 7,371 56,019 +285 Hover/Click
Mar25 240830 4651 4727 4613 4649 +12 4,827 58,272 +1,194 Hover/Click
May25 240830 4464 4513 4410 4436 -11 1,739 22,670 +146 Hover/Click
Jul25 240830 4320 4361 4258 4282 -23 962 14,902 +60 Hover/Click
Sep25 240830 4183 4204 4108 4130 -32 291 8,872 +32 Hover/Click
Dec25 240830 4003 4013 3957 3976 -38 29 12,120 +1 Hover/Click
Total Volume and Open Interest 18,515 207,463 +834  
London Sugar(LCE) Weekly Monthly
Oct24 240830 556.10 559.00 543.80 546.80 -10.40 11,265 38,004 +38 Hover/Click
Dec24 240830 537.80 541.20 530.00 533.00 -6.10 8,748 35,175 +275 Hover/Click
Mar25 240830 533.60 536.30 525.00 528.30 -5.90 2,491 25,874 +287 Hover/Click
May25 240830 529.80 532.50 521.40 524.90 -5.70 643 8,459 +23 Hover/Click
Aug25 240830 523.90 526.30 515.20 518.70 -6.20 161 4,156 -24 Hover/Click
Total Volume and Open Interest 23,435 118,267 +596  
Cotton(ICE) Weekly Monthly
Oct24 240830 69.93 69.93 69.55 69.79 -0.34 9 278 -2 Hover/Click
Dec24 240830 70.00 70.38 69.46 69.99 +0.07 17,932 140,790 -1,291 Hover/Click
Mar25 240830 71.62 71.94 71.10 71.65 +0.13 6,736 43,968 +455 Hover/Click
May25 240830 72.80 73.10 72.35 72.87 +0.17 2,704 17,137 +47 Hover/Click
Jul25 240830 73.63 73.72 73.15 73.55 +0.18 1,275 10,660 +239 Hover/Click
Oct25 240830 72.39 72.39 72.39 72.39 +0.17 1 8 +1 Hover/Click
Total Volume and Open Interest 29,425 226,867 -510  
Crude Oil(NYM) Weekly Monthly
Oct24 240830 75.87 76.59 73.36 73.55 -2.36 408,147 297,127 -7,426 Hover/Click
Nov24 240830 74.69 75.31 72.46 72.65 -2.02 224,369 219,492 +11,502 Hover/Click
Dec24 240830 73.78 74.34 71.67 71.89 -1.84 186,738 243,582 -5,831 Hover/Click
Jan25 240830 73.12 73.64 71.11 71.36 -1.73 56,363 112,688 +3,101 Hover/Click
Feb25 240830 72.66 73.14 70.70 70.97 -1.65 26,668 55,008 -337 Hover/Click
Mar25 240830 72.29 72.75 70.40 70.67 -1.58 45,111 89,371 +3,445 Hover/Click
Apr25 240830 72.03 72.43 70.13 70.40 -1.53 14,990 44,396 +3,650 Hover/Click
May25 240830 71.78 72.10 69.95 70.15 -1.48 7,192 33,371 +394 Hover/Click
Jun25 240830 71.46 71.83 69.62 69.89 -1.46 55,442 145,033 +1,187 Hover/Click
Jul25 240830 71.23 71.43 69.39 69.63 -1.42 3,014 36,261 -108 Hover/Click
Aug25 240830 71.07 71.18 68.96 69.39 -1.38 1,461 26,352 +284 Hover/Click
Sep25 240830 70.48 70.92 68.91 69.15 -1.35 12,385 41,408 +1,108 Hover/Click
Oct25 240830 68.70 68.92 68.69 68.92 -1.31 400 19,624 +171 Hover/Click
Nov25 240830 68.60 68.71 68.60 68.71 -1.27 332 19,191 +40 Hover/Click
Dec25 240830 69.82 70.16 68.25 68.48 -1.27 37,422 134,827 +1,218 Hover/Click
Jan26 240830 68.23 68.23 68.23 68.23 -1.25 66 13,529 -17 Hover/Click
Total Volume and Open Interest 1,094,535 1,753,063 +13,726  
e-miNY Crude Oil(NYM)
Oct24 240830 75.875 76.575 73.375 73.550 -2.350 9,860 1,293 -98  
Nov24 240830 74.600 75.300 72.475 72.650 -2.025 1,032 242 +11  
Dec24 240830 73.925 74.300 71.675 71.900 -1.825 107 302 -57  
Jan25 240830 73.450 73.625 71.125 71.350 -1.750 12 22 -5  
Feb25 240830 70.975 73.125 70.825 70.975 -1.650 0 7 +0  
Mar25 240830 72.275 72.275 70.500 70.675 -1.575 0 21 +0  
Apr25 240830 70.400 70.400 70.400 70.400 -1.525 0 2 +0  
May25 240830 70.150 70.150 70.150 70.150 -1.475 2 29 +0  
Jun25 240830 70.100 71.775 69.750 69.900 -1.450 5 4 +0  
Jul25 240830 71.400 71.400 69.625 69.625 -1.425 8 2 -2  
Total Volume and Open Interest 11,174 1,995 -219  
NY Harbor ULSD(NYM) Weekly Monthly
Sep24 240830 229.52 231.45 224.68 225.15 -3.25 17,281 1,971 -8,567 Hover/Click
Oct24 240830 232.15 234.90 227.60 227.83 -3.43 61,015 114,532 -846 Hover/Click
Nov24 240830 233.54 236.24 229.10 229.37 -3.53 31,136 56,006 -1,364 Hover/Click
Dec24 240830 234.48 236.79 229.84 230.14 -3.67 28,927 67,259 -779 Hover/Click
Jan25 240830 235.62 237.30 230.55 230.84 -3.76 11,654 38,728 +1,060 Hover/Click
Feb25 240830 234.99 236.91 230.33 230.63 -3.76 4,800 20,026 +239 Hover/Click
Mar25 240830 233.80 235.56 229.15 229.49 -3.72 7,782 31,612 +684 Hover/Click
Apr25 240830 232.61 233.92 227.75 228.06 -3.71 2,815 14,161 +557 Hover/Click
May25 240830 231.70 232.85 226.87 227.21 -3.70 1,340 5,801 +139 Hover/Click
Jun25 240830 231.05 232.17 226.38 226.72 -3.64 4,203 27,144 -689 Hover/Click
Jul25 240830 230.87 232.56 226.91 227.24 -3.62 910 3,103 +213 Hover/Click
Aug25 240830 231.97 233.04 227.52 227.84 -3.60 654 1,967 +180 Hover/Click
Sep25 240830 229.45 233.55 228.21 228.49 -3.57 599 3,423 +4 Hover/Click
Oct25 240830 230.28 230.28 229.07 229.07 -3.55 461 1,318 +180 Hover/Click
Total Volume and Open Interest 175,200 404,533 -8,946  
RBOB Gasoline(NYM) Weekly Monthly
Sep24 240830 224.50 226.73 220.28 221.17 -3.60 18,388 3,264 -8,067 Hover/Click
Oct24 240830 210.82 213.33 207.81 209.32 -1.45 67,631 133,687 +2,092 Hover/Click
Nov24 240830 208.05 209.74 204.24 205.46 -2.24 40,133 71,035 +3,613 Hover/Click
Dec24 240830 205.08 206.55 200.88 202.16 -2.53 22,037 53,567 +1,443 Hover/Click
Jan25 240830 203.61 205.21 199.51 200.78 -2.69 8,010 27,727 +58 Hover/Click
Feb25 240830 203.71 205.56 199.81 201.09 -2.76 3,497 8,552 +139 Hover/Click
Mar25 240830 205.56 207.26 201.58 202.84 -2.74 2,476 14,482 +200 Hover/Click
Apr25 240830 224.51 224.72 219.92 221.13 -2.80 1,041 8,338 -32 Hover/Click
May25 240830 224.40 224.52 219.75 221.03 -2.68 475 3,818 +69 Hover/Click
Jun25 240830 222.86 223.85 218.47 219.79 -2.53 757 7,841 +57 Hover/Click
Total Volume and Open Interest 165,117 340,546 -374  
e-miNY RBOB Gasoline(NYM)
Oct24 240830 209.32 209.32 209.32 209.32 -1.45 0 1 +0  
Nov24 240830 205.46 205.46 205.46 205.46 -2.24        
Dec24 240830 202.16 202.16 202.16 202.16 -2.53        
Jan25 240830 200.78 200.78 200.78 200.78 -2.69        
Total Volume and Open Interest 0 1 -5  
Natural Gas(NYM) Weekly Monthly
Oct24 240830 2.145 2.171 2.093 2.127 -0.010 154,737 288,876 -1,750 Hover/Click
Nov24 240830 2.535 2.553 2.479 2.498 -0.031 62,682 225,896 +6,595 Hover/Click
Dec24 240830 3.076 3.090 3.019 3.037 -0.036 38,993 125,423 +3,361 Hover/Click
Jan25 240830 3.367 3.377 3.311 3.329 -0.036 39,720 165,823 +1,094 Hover/Click
Feb25 240830 3.231 3.246 3.182 3.202 -0.032 16,359 63,362 +2,867 Hover/Click
Mar25 240830 2.906 2.920 2.868 2.889 -0.026 15,208 129,759 -549 Hover/Click
Apr25 240830 2.796 2.800 2.750 2.768 -0.030 13,418 80,290 +468 Hover/Click
May25 240830 2.837 2.845 2.804 2.824 -0.020 5,588 52,556 +142 Hover/Click
Jun25 240830 2.989 2.996 2.960 2.979 -0.019 4,108 29,448 +100 Hover/Click
Jul25 240830 3.156 3.159 3.126 3.143 -0.020 3,035 19,721 -926 Hover/Click
Aug25 240830 3.196 3.196 3.162 3.178 -0.021 2,027 16,997 +15 Hover/Click
Sep25 240830 3.164 3.165 3.133 3.150 -0.019 2,776 18,715 +325 Hover/Click
Oct25 240830 3.226 3.234 3.202 3.220 -0.018 5,248 48,370 -93 Hover/Click
Nov25 240830 3.498 3.498 3.471 3.490 -0.022 1,326 15,663 -24 Hover/Click
Dec25 240830 3.898 3.898 3.874 3.892 -0.021 1,511 20,318 +166 Hover/Click
Jan26 240830 4.162 4.167 4.138 4.157 -0.020 2,442 38,174 +563 Hover/Click
Total Volume and Open Interest 375,569 1,539,592 +13,084  
Brent Crude Oil(ICE) Weekly Monthly
Oct24 240830 79.92 80.60 78.57 78.80 -1.14 97,644 74,281 -46,700 Hover/Click
Nov24 240830 78.66 79.52 76.70 76.93 -1.89 502,305 525,910 +6,986 Hover/Click
Dec24 240830 77.82 78.60 75.91 76.24 -1.74 329,859 396,856 +16,093 Hover/Click
Jan25 240830 77.22 77.94 75.36 75.72 -1.66 137,371 184,399 +1,369 Hover/Click
Feb25 240830 76.80 77.48 74.99 75.38 -1.58 64,223 101,056 +707 Hover/Click
Mar25 240830 76.50 77.16 74.75 75.13 -1.53 56,835 111,740 -557 Hover/Click
Apr25 240830 76.23 76.83 74.53 74.89 -1.49 19,358 52,806 +612 Hover/Click
May25 240830 75.97 76.56 74.31 74.66 -1.45 12,538 56,269 +205 Hover/Click
Jun25 240830 75.72 76.31 74.09 74.43 -1.42 59,764 160,669 +639 Hover/Click
Jul25 240830 75.51 76.01 73.90 74.21 -1.38 6,402 36,715 +160 Hover/Click
Aug25 240830 75.42 75.75 73.69 73.99 -1.35 5,459 36,001 +16 Hover/Click
Sep25 240830 75.02 75.51 73.46 73.76 -1.32 10,844 47,245 +1,132 Hover/Click
Oct25 240830 74.47 74.47 73.55 73.55 -1.28 3,337 28,276 +807 Hover/Click
Nov25 240830 74.11 74.11 73.35 73.35 -1.24 3,942 23,833 +999 Hover/Click
Total Volume and Open Interest 1,373,620 2,278,141 -16,153  
Gas Oil(ICE) Weekly Monthly
Sep24 240830 703.50 713.00 691.50 696.50 -7.75 42,801 102,561 -7,707 Hover/Click
Oct24 240830 708.00 717.25 695.75 700.75 -7.75 102,594 199,577 +5,931 Hover/Click
Nov24 240830 707.25 716.00 694.75 699.25 -8.50 53,233 110,021 +3,146 Hover/Click
Dec24 240830 705.50 713.00 692.25 696.50 -9.25 65,822 146,054 +4,325 Hover/Click
Jan25 240830 705.25 712.25 692.00 696.00 -9.75 25,021 57,035 +2,264 Hover/Click
Feb25 240830 705.00 711.50 691.50 695.75 -9.75 14,893 32,814 -127 Hover/Click
Mar25 240830 703.75 710.00 690.25 694.50 -9.75 15,090 56,400 -530 Hover/Click
Apr25 240830 702.00 707.50 689.25 692.50 -10.00 5,051 20,983 +695 Hover/Click
May25 240830 703.75 705.50 688.00 691.50 -9.75 2,748 15,861 +93 Hover/Click
Jun25 240830 700.00 705.00 686.75 690.50 -9.50 13,958 54,849 -695 Hover/Click
Total Volume and Open Interest 354,491 907,789 +8,805  
WTI Crude Oil(ICE) Weekly Monthly
Oct24 240830 75.71 76.58 73.37 73.55 -2.36 73,902 57,640 -5,468 Hover/Click
Nov24 240830 74.53 75.32 72.47 72.65 -2.02 93,214 53,610 -1,304 Hover/Click
Dec24 240830 73.63 74.26 71.69 71.89 -1.84 108,267 106,723 -1,051 Hover/Click
Jan25 240830 73.21 73.58 71.12 71.36 -1.73 54,047 35,951 +1,267 Hover/Click
Feb25 240830 72.88 73.10 70.74 70.97 -1.65 25,155 24,956 +640 Hover/Click
Mar25 240830 72.53 72.71 70.45 70.67 -1.58 24,657 30,756 +865 Hover/Click
Apr25 240830 72.28 72.38 70.26 70.40 -1.53 5,114 14,067 -165 Hover/Click
May25 240830 71.98 72.07 70.15 70.15 -1.48 1,468 12,867 +209 Hover/Click
Jun25 240830 71.68 71.77 69.76 69.89 -1.46 16,947 46,411 +1,018 Hover/Click
Jul25 240830 71.22 71.22 69.63 69.63 -1.42 326 11,973 +110 Hover/Click
Aug25 240830 69.39 69.39 69.39 69.39 -1.38 227 12,061 +174 Hover/Click
Sep25 240830 70.66 70.66 69.15 69.15 -1.35 516 17,571 +100 Hover/Click
Oct25 240830 68.92 68.92 68.92 68.92 -1.32 105 12,051 +102 Hover/Click
Nov25 240830 68.71 68.71 68.71 68.71 -1.28 124 12,552 +103 Hover/Click
Dec25 240830 68.60 68.87 68.49 68.49 -1.26 5,336 66,496 +22 Hover/Click
Jan26 240830 68.24 68.24 68.24 68.24 -1.24 132 2,892 +28 Hover/Click
Total Volume and Open Interest 410,826 599,770 -3,479  
US Dollar Index(ICE) Weekly Monthly
Sep24 240830 101.260 101.715 101.165 101.625 +0.355 14,748 49,634 -397 Hover/Click
Dec24 240830 100.930 101.340 100.825 101.275 +0.355 563 1,703 +257 Hover/Click
Mar25 240830 100.925 100.925 100.925 100.925 +0.355       Hover/Click
Total Volume and Open Interest 15,311 51,337 -140  
Australian Dollar(CME) Weekly Monthly
Sep24 240830 68.01 68.20 67.55 67.70 -0.32 97,025 205,295 +2,447 Hover/Click
Dec24 240830 68.11 68.29 67.65 67.80 -0.32 2,287 8,384 +1,650 Hover/Click
Mar25 240830 67.96 68.26 67.80 67.81 -0.33 1 200 +0 Hover/Click
Total Volume and Open Interest 99,478 214,683 +4,129  
British Pound(CME) Weekly Monthly
Sep24 240830 131.68 132.03 131.12 131.25 -0.48 105,577 266,049 +6,117 Hover/Click
Dec24 240830 131.71 132.06 131.17 131.29 -0.48 6,234 23,577 +4,185 Hover/Click
Mar25 240830 131.24 131.98 131.22 131.24 -0.47 1 223 +0 Hover/Click
Total Volume and Open Interest 112,004 290,578 +10,255  
Canadian Dollar(CME) Weekly Monthly
Sep24 240830 74.21 74.31 74.07 74.19 -0.07 100,039 252,065 -15,277 Hover/Click
Dec24 240830 74.39 74.49 74.25 74.38 -0.06 5,396 20,216 -193 Hover/Click
Mar25 240830 74.48 74.60 74.44 74.52 -0.07 23 801 +5 Hover/Click
Jun25 240830 74.63 74.71 74.52 74.63 -0.06 8 498 +0 Hover/Click
Total Volume and Open Interest 105,517 274,305 -15,432  
Japanese Yen(CME) Weekly Monthly
Sep24 240830 69.13 69.29 68.53 68.60 -0.62 136,532 310,349 -2,132 Hover/Click
Dec24 240830 70.04 70.15 69.38 69.46 -0.62 6,148 8,673 +2,543 Hover/Click
Mar25 240830 70.88 70.88 70.16 70.24 -0.62 15 155 -3 Hover/Click
Total Volume and Open Interest 142,920 319,763 +287  
Swiss Franc(CME) Weekly Monthly
Sep24 240830 118.25 118.32 117.71 117.81 -0.60 27,284 63,155 -308 Hover/Click
Dec24 240830 119.52 119.56 118.96 119.05 -0.60 493 3,251 +110 Hover/Click
Mar25 240830 120.46 120.46 120.13 120.19 -0.61 5 150 +5 Hover/Click
Total Volume and Open Interest 27,782 66,649 -193  
EuroFX(CME) Weekly Monthly
Sep24 240830 110.85 111.03 110.51 110.60 -0.27 207,561 697,175 +340 Hover/Click
Dec24 240830 111.30 111.47 110.95 111.03 -0.28 3,939 17,089 +316 Hover/Click
Mar25 240830 111.83 111.84 111.43 111.43 -0.29 1 4,843 -1 Hover/Click
Total Volume and Open Interest 211,951 728,795 +816  
Mexican Peso(CME) Weekly Monthly
Sep24 240830 502.63 508.50 502.13 506.75 +3.50 63,093 165,768 +1,005 Hover/Click
Dec24 240830 495.63 501.38 495.00 499.75 +3.50 4,107 3,704 -352 Hover/Click
Total Volume and Open Interest 67,201 169,504 +654  
Brazilian Real(CME) Weekly Monthly
Sep24 240830 177.95 179.65 175.70 176.80 -1.00 18,175 27,689 -3,868 Hover/Click
Oct24 240830 177.35 179.00 175.20 176.45 -0.90 13,115 60,233 +2,732  
Nov24 240830 175.45 177.80 174.65 175.80 -0.95 15 16 +15  
Dec24 240830 175.25 175.25 175.25 175.25 -0.90       Hover/Click
Total Volume and Open Interest 31,305 87,940 -1,121  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep24 240830 123~240 123~300 122~160 122~310 -0~200 99,139 38,057 -46,138 Hover/Click
Dec24 240830 123~300 124~040 122~210 123~040 -0~210 417,874 1,681,404 +49,869 Hover/Click
Mar25 240830 124~010 124~020 122~280 123~090 -0~210 48 149 -7 Hover/Click
Total Volume and Open Interest 517,061 1,719,610 +3,724  
10-Year T-Notes(CBOT) Weekly Monthly
Sep24 240830 113~120 113~130 112~300 113~015 -0~085 361,182 56,288 -172,217 Hover/Click
Dec24 240830 113~295 113~305 113~140 113~180 -0~100 1,732,557 4,754,331 +137,991 Hover/Click
Mar25 240830 113~280 113~280 113~280 113~280 -0~100 0 1 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep24 240830 109~016 109~020 108~260 108~276 -0~054 396,119 114,991 -222,397 Hover/Click
Dec24 240830 109~194 109~196 109~110 109~126 -0~064 1,310,090 6,449,902 +134,751 Hover/Click
Mar25 240830 109~226 109~226 109~226 109~226 -0~064       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep24 240830 103~105 103~106 103~083 103~086 -0~014 331,795 55,723 -118,468 Hover/Click
Dec24 240830 103~271 103~272 103~241 103~246 -0~026 854,064 4,149,834 +100,683 Hover/Click
Mar25 240830 104~094 104~094 104~094 104~094 -0~026 0 2 +0 Hover/Click
Total Volume and Open Interest 1,185,859 4,205,559 -17,785  
3-Mth SOFR(CME) Weekly Monthly
Sep24 240830 95.175 95.180 95.170 95.170 unch 59,144 245,478 -6,641  
Dec24 240830 95.525 95.535 95.515 95.525 +0.005 51,699 295,793 +162  
Mar25 240830 95.835 95.870 95.835 95.850 +0.005 41,731 210,082 -3,990  
Jun25 240830 96.080 96.105 96.075 96.085 +0.005 50,698 208,388 -1,797  
Sep25 240830 96.220 96.255 96.210 96.225 +0.005 36,526 192,673 -9  
Dec25 240830 96.325 96.355 96.310 96.325 +0.005 44,612 305,821 +644  
Mar26 240830 96.380 96.415 96.370 96.385 +0.005 28,147 137,615 +1,115  
Jun26 240830 96.420 96.450 96.410 96.425 +0.010 23,710 106,051 +1,339  
Sep26 240830 96.440 96.475 96.435 96.450 +0.010 23,800 62,106 +3,085  
Dec26 240830 96.460 96.490 96.455 96.470 +0.015 23,691 86,631 -469  
Mar27 240830 96.470 96.515 96.470 96.490 +0.025 13,491 69,972 +2,872  
Jun27 240830 96.485 96.525 96.480 96.500 +0.020 11,519 57,646 -2,920  
Sep27 240830 96.495 96.540 96.490 96.510 +0.025 10,999 48,800 +283  
Dec27 240830 96.495 96.540 96.490 96.515 +0.030 11,687 42,520 +47  
Mar28 240830 96.495 96.545 96.490 96.515 +0.025 6,618 17,851 -338  
Jun28 240830 96.490 96.540 96.490 96.510 +0.030 5,492 15,210 +259  
Sep28 240830 96.485 96.530 96.480 96.505 +0.035 2,506 5,473 +197  
Dec28 240830 96.470 96.520 96.465 96.490 +0.030 1,556 4,686 -227  
Total Volume and Open Interest 449,574 2,369,261 -5,875  
Ultra T-Bond(CBOT)
Sep24 240830 131~29 132~13 130~03 130~29 -0~30 89,913 31,467 -37,289  
Dec24 240830 133~01 133~16 131~04 131~30 -1~01 324,383 1,676,837 +34,344  
Mar25 240830 133~04 133~04 133~04 133~04 -1~01        
Total Volume and Open Interest 414,296 1,708,304 -2,945  
Ultra 10-Yr T-Note(CBOT)
Sep24 240830 117~195 117~225 116~310 117~050 -0~135 173,675 32,479 -139,016  
Dec24 240830 117~285 117~315 117~070 117~140 -0~140 518,390 2,082,672 +43,142  
Mar25 240830 117~250 117~250 117~250 117~250 -0~140        
Total Volume and Open Interest 692,065 2,115,151 -95,874  
30 Day Federal Funds(CBOT)
Aug24 240830 94.670 94.673 94.670 94.670 unch 8,706 483,359 -4,604  
Sep24 240830 94.805 94.805 94.795 94.800 -0.005 32,025 220,327 -505  
Oct24 240830 95.000 95.005 94.995 94.995 -0.010 94,940 540,287 -4,004  
Nov24 240830 95.250 95.260 95.240 95.245 -0.015 69,025 281,069 +4,310  
Dec24 240830 95.470 95.475 95.455 95.465 -0.015 12,188 154,778 +2,229  
Jan25 240830 95.695 95.700 95.675 95.685 -0.020 59,081 157,212 +28,649  
Total Volume and Open Interest 317,769 2,063,709 +27,494  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep24 240830 144.79 144.79 144.52 144.75 -0.02 772 11,040 +48 Hover/Click
Dec24 240830 144.10 144.19 144.10 144.18 -0.03 3 42 +0 Hover/Click
Mar25 240830 143.94 143.94 143.94 143.94 -0.03       Hover/Click
Total Volume and Open Interest 775 11,082 +48  
Euro-Buxl(EUREX)
Sep24 240830 134.38 135.26 133.38 134.52 +0.22 112,719 207,534 +7,316  
Dec24 240830 134.50 135.36 133.50 134.64 +0.22 12,391 18,000 +7,957  
Mar25 240830 134.78 134.78 134.78 134.78 +0.28        
Total Volume and Open Interest 125,110 225,534 +15,273  
Euro-Bund(EUREX) Weekly Monthly
Sep24 240830 133.94 134.19 133.50 133.91 +0.03 1,266,188 1,400,932 +63,638 Hover/Click
Dec24 240830 133.42 133.68 132.99 133.40 +0.03 327,961 156,979 +97,285 Hover/Click
Mar25 240830 134.78 134.78 134.78 134.78 -0.05 0 2 +0 Hover/Click
Total Volume and Open Interest 1,594,149 1,557,913 +160,923  
Euro-Bobl(EUREX) Weekly Monthly
Sep24 240830 117.76 117.83 117.51 117.67 -0.04 861,812 1,359,550 +66,995 Hover/Click
Dec24 240830 119.02 119.12 118.80 118.96 -0.04 135,219 116,663 +71,658 Hover/Click
Mar25 240830 118.35 118.35 118.35 118.35 -0.07       Hover/Click
Total Volume and Open Interest 997,031 1,476,213 +138,653  
Euro-Schatz(EUREX)
Sep24 240830 106.29 106.31 106.18 106.23 -0.04 617,864 2,200,481 +24,221  
Dec24 240830 106.71 106.73 106.60 106.65 -0.04 194,891 253,086 +121,603  
Mar25 240830 108.01 108.01 108.01 108.01 -0.07        
Total Volume and Open Interest 812,755 2,453,567 +145,824  
3-Mth Euribor(EUREX)
Sep24 240830 96.575 96.575 96.555 96.560 -0.015 1,439 8,994 -51  
Dec24 240830 97.005 97.010 96.965 96.975 -0.035 2,833 11,514 +39  
Mar25 240830 97.425 97.430 97.385 97.385 -0.040 1,186 15,668 -77  
Total Volume and Open Interest 34,615 106,559 +188  
Long Gilt(LIFFE) Weekly Monthly
Sep24 240830 99~18 99~18 99~09 99~09 +0~04 4,066 20,847 -26,934 Hover/Click
Dec24 240830 98~18 99~02 98~14 98~22 +0~07 239,166 786,568 -4,359 Hover/Click
Total Volume and Open Interest 243,232 807,416 -31,293  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep24 240830 96.575 96.580 96.550 96.555 -0.015 182,663 471,058 -18,902  
Dec24 240830 97.000 97.010 96.955 96.970 -0.035 231,707 547,923 +17,561  
Mar25 240830 97.420 97.435 97.365 97.385 -0.035 140,421 454,663 +4,833  
Total Volume and Open Interest 1,453,357 4,052,226 +33,415  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep24 240830 95.64 95.64 95.62 95.64 unch 32,312 226,556 -3,312  
Dec24 240830 95.82 95.83 95.79 95.82 -0.01 34,561 293,359 +5,341  
Mar25 240830 96.13 96.15 96.10 96.13 -0.01 26,628 171,979 -7,386  
Jun25 240830 96.38 96.41 96.34 96.37 -0.02 13,783 139,751 +205  
Sep25 240830 96.50 96.52 96.47 96.50 -0.01 10,155 139,771 +1,778  
Dec25 240830 96.61 96.63 96.57 96.59 -0.02 10,120 139,549 +2,431  
Mar26 240830 96.68 96.70 96.65 96.66 -0.02 5,139 93,213 +742  
Jun26 240830 96.73 96.74 96.69 96.71 -0.02 7,540 62,102 +2,598  
Sep26 240830 96.75 96.75 96.71 96.73 -0.02 2,136 8,204 +1,136  
Dec26 240830 96.73 96.73 96.71 96.73 -0.02 625 3,189 +400  
Total Volume and Open Interest 143,120 1,279,430 +4,013  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240830 96.04 96.06 96.00 96.03 -0.01 181,736 1,123,207 +36  
Dec24 240830 95.99 96.02 95.99 96.02 -0.01 13 1,130 +11  
Total Volume and Open Interest 181,749 1,124,337 +47  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240830 96.46 96.48 96.41 96.46 unch 177,008 918,922 +3,695  
Dec24 240830 96.55 96.55 96.51 96.54 unch 370 4,298 +370  
Total Volume and Open Interest 177,378 923,220 +4,065  
Gold(CMX) Weekly Monthly
Oct24 240830 2530.7 2536.2 2503.9 2504.5 -32.2 10,791 45,676 -1,183 Hover/Click
Dec24 240830 2553.6 2560.1 2526.6 2527.6 -32.7 159,965 424,455 +5,691 Hover/Click
Feb25 240830 2576.5 2581.9 2549.1 2549.8 -32.9 1,668 21,806 -205 Hover/Click
Apr25 240830 2593.9 2598.6 2567.4 2568.1 -33.1 458 16,585 +106 Hover/Click
Jun25 240830 2610.3 2617.9 2586.2 2586.3 -33.4 214 8,251 +45 Hover/Click
Aug25 240830 2602.7 2602.7 2602.7 2602.7 -33.5 25 839 +3 Hover/Click
Oct25 240830 2619.2 2619.2 2619.2 2619.2 -33.4 2 43 +2 Hover/Click
Dec25 240830 2662.0 2662.0 2634.6 2634.6 -33.0 22 3,258 +10 Hover/Click
Feb26 240830 2651.3 2651.3 2651.3 2651.3 -33.0 0 10 +0 Hover/Click
Apr26 240830 2666.6 2666.6 2666.6 2666.6 -33.0 0 20 +0 Hover/Click
Jun26 240830 2681.8 2681.8 2681.8 2681.8 -33.0 0 68 +0 Hover/Click
Total Volume and Open Interest 177,111 525,188 +3,500  
Silver(CMX) Weekly Monthly
Sep24 240830 2938.0 2955.5 2871.0 2873.1 -82.6 7,849 4,553 -5,043 Hover/Click
Dec24 240830 2984.0 3000.0 2908.0 2914.3 -84.6 70,382 117,082 +1,731 Hover/Click
Mar25 240830 3022.5 3038.0 2947.0 2953.3 -85.4 662 8,955 +61 Hover/Click
May25 240830 3032.5 3034.0 2976.0 2976.8 -85.5 235 1,273 +3 Hover/Click
Jul25 240830 3060.0 3060.0 2995.0 2999.7 -85.7 47 342 +1 Hover/Click
Sep25 240830 3022.0 3022.0 3022.0 3022.0 -85.8 9 271 +1 Hover/Click
Dec25 240830 3140.0 3140.0 3056.4 3056.4 -89.9 4 274 -1 Hover/Click
Total Volume and Open Interest 80,144 134,412 -3,198  
Platinum(NYMEX) Weekly Monthly
Oct24 240830 943.9 953.5 928.8 932.2 -14.0 17,770 63,764 -1,133 Hover/Click
Jan25 240830 954.4 963.8 939.4 942.6 -14.1 2,092 12,871 +694 Hover/Click
Apr25 240830 964.2 968.9 949.7 951.8 -13.9 84 855 +6 Hover/Click
Jul25 240830 970.9 981.9 958.9 961.3 -13.5 87 418 +40 Hover/Click
Total Volume and Open Interest 20,062 77,983 -408  
Palladium(NYMEX) Weekly Monthly
Sep24 240830 979.00 989.00 961.10 961.10 -11.40 852 144 -555 Hover/Click
Dec24 240830 974.50 993.00 956.00 962.80 -13.30 5,014 22,868 -29 Hover/Click
Mar25 240830 996.50 996.50 962.50 967.80 -13.60 26 81 +8 Hover/Click
Total Volume and Open Interest 5,898 23,132 -575  
Copper(CMX) Weekly Monthly
Sep24 240830 418.05 419.60 414.25 414.50 -0.25 6,135 5,172 -2,393 Hover/Click
Dec24 240830 420.85 427.80 420.00 421.15 -1.10 54,574 129,294 -241 Hover/Click
Mar25 240830 425.65 432.20 424.70 425.75 -1.15 5,413 34,766 +394 Hover/Click
May25 240830 430.30 434.55 427.50 428.50 -1.10 1,591 14,521 +478 Hover/Click
Jul25 240830 431.85 435.00 429.45 430.25 -1.20 275 6,653 +74 Hover/Click
Total Volume and Open Interest 70,248 206,372 -1,328  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep24 240830 41480 41674 41231 41653 +214 159,394 88,234 +1,285 Hover/Click
Dec24 240830 41875 42065 41628 42046 +215 760 1,255 +76 Hover/Click
Mar25 240830 42532 42532 42280 42532 +246 0 6 +0 Hover/Click
Jun25 240830 42884 42884 42884 42884 +214 0 3 +0 Hover/Click
Total Volume and Open Interest 160,154 89,498 +1,361  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep24 240830 41496 41674 41231 41653 +214 120,349 26,179 -121 Hover/Click
Dec24 240830 41868 42061 41628 42046 +215 2,208 1,750 +226 Hover/Click
Mar25 240830 42532 42532 42532 42532 +246 0 5 +0 Hover/Click
Jun25 240830 42884 42884 42667 42884 +214 0 7 +0 Hover/Click
Total Volume and Open Interest 122,557 27,941 +105  
S & P 500 E-Mini(CME) Weekly Monthly
Sep24 240830 5618.50 5665.00 5594.25 5661.00 +51.00 1,571,688 2,015,351 -495 Hover/Click
Dec24 240830 5680.50 5726.50 5655.00 5722.50 +52.00 12,437 70,521 +4,354 Hover/Click
Mar25 240830 5730.75 5780.00 5708.75 5776.50 +53.00 382 4,420 +182 Hover/Click
Jun25 240830 5823.00 5823.00 5823.00 5823.00 +53.00 0 141 +0 Hover/Click
Total Volume and Open Interest 1,584,507 2,091,386 +4,041  
e-Micro S&P 500(CME) Weekly Monthly
Sep24 240830 5619.50 5665.00 5594.00 5661.00 +51.00 1,175,204 136,361 -6,313 Hover/Click
Dec24 240830 5673.50 5726.00 5654.75 5722.50 +52.00 4,294 4,900 -14 Hover/Click
Mar25 240830 5734.50 5780.75 5709.25 5776.50 +53.00 255 279 +4 Hover/Click
Jun25 240830 5823.00 5823.00 5823.00 5823.00 +53.00 0 28 +0 Hover/Click
Total Volume and Open Interest 1,179,753 141,575 -6,323  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep24 240830 19445.75 19632.75 19370.50 19623.00 +229.75 669,705 239,974 +2,990 Hover/Click
Dec24 240830 19694.00 19866.50 19606.00 19859.00 +233.50 3,883 8,472 +364 Hover/Click
Mar25 240830 19974.75 20052.25 19824.50 20052.25 +232.25 1 108 +1 Hover/Click
Total Volume and Open Interest 673,589 248,564 +3,355  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep24 240830 19449.00 19633.00 19370.00 19623.00 +229.75 1,695,851 86,710 +1,667 Hover/Click
Dec24 240830 19696.50 19868.00 19601.75 19859.00 +233.50 16,370 7,418 +642 Hover/Click
Mar25 240830 19929.50 20078.00 19821.25 20052.25 +232.25 198 384 +61 Hover/Click
Total Volume and Open Interest 1,712,421 94,548 +2,370  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep24 240830 3083.20 3099.70 3058.80 3098.10 +21.10 8,313 34,108 -114 Hover/Click
Dec24 240830 3096.60 3127.40 3091.90 3127.20 +21.10 0 9 +0 Hover/Click
Mar25 240830 3143.30 3143.30 3143.30 3143.30 +22.60       Hover/Click
Total Volume and Open Interest 8,313 34,117 -114  
Volatility Index(CBOE)
Aug24 240821 15.96 16.20 15.75 16.11 +0.23 74,351 36,547 -16,764  
Sep24 240830 15.80 16.00 15.30 15.41 -0.53 83,143 159,923 -4,289  
Oct24 240830 17.81 17.85 17.35 17.40 -0.46 46,034 115,697 +7,391  
Nov24 240830 17.47 17.57 17.05 17.17 -0.34 13,915 53,548 +491  
Total Volume and Open Interest 158,600 394,641 +5,873  
S & P 600(CME)
Sep24 240830 1415.90 1416.50 1399.70 1415.90 +6.40 0 682 +0  
Dec24 240830 1431.30 1431.30 1431.30 1431.30 +6.60        
Total Volume and Open Interest 0 682 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep24 240830 2213.90 2227.40 2194.40 2223.10 +12.60 165,053 417,990 +4,093 Hover/Click
Dec24 240830 2237.00 2249.00 2216.50 2245.10 +12.70 3,215 7,515 +2,647 Hover/Click
Mar25 240830 2262.00 2262.00 2262.00 2262.00 +14.10 0 1 +0 Hover/Click
Total Volume and Open Interest 168,268 425,506 +6,740  
e-Micro Russell 2000(CME) Weekly Monthly
Sep24 240830 2213.60 2227.70 2194.70 2223.10 +12.60 78,219 18,031 -344 Hover/Click
Dec24 240830 2237.80 2248.50 2216.20 2245.10 +12.70 1,485 1,433 +115 Hover/Click
Mar25 240830 2262.00 2262.00 2262.00 2262.00 +14.10 0 9 +0 Hover/Click
Total Volume and Open Interest 79,704 19,483 -229  
Nikkei 225(CME)
Sep24 240830 38430 39085 38340 39015 +710 10,442 13,288 +98  
Dec24 240830 38320 38995 38315 38935 +715 57 111 +6  
Total Volume and Open Interest 10,499 13,399 +104  
Nikkei 225(SGX) Weekly Monthly
Sep24 240830 38355 38830 38185 38690 +345 19,773 105,335 -5  
Dec24 240830 38240 38520 38020 38450 +345 84 5,235 +11  
Mar25 240830 38405 38405 38405 38405 +345 0 666 +0  
Total Volume and Open Interest 20,053 115,079 +6  
Nikkei 225 Mini(JPX)
Sep24 240830 38405 38745 38320 38710 +360 465,924 403,055 +4,567  
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 240830 38400 38750 38320 38710 +360 27,296 186,779 -4  
Dec24 240830 38220 38530 38120 38510 +370 640 44,258 +425  
Mar25 240830 38160 38480 38160 38480 +360 19 6,555 +3  
Total Volume and Open Interest 27,955 270,954 +452  
Nikkei 225(CME) Yen
Sep24 240830 38400 39070 38320 38990 +705 24,566 49,373 -315  
Dec24 240830 38330 38855 38330 38785 +705 74 135 +23  
Mar25 240830 39035 39035 39035 39035 +720        
Total Volume and Open Interest 24,640 49,508 -292  
Nikkei 225(CME) e-Mini Yen
Sep24 240830 38990 38990 38990 38990 +705        
Dec24 240830 38785 38785 38785 38785 +705        
Mar25 240830 39035 39035 39035 39035 +720 0 1 +0  
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Sep24 240830 7662.0 7712.5 7627.5 7649.0 -10.5 31,747 164,712 +2,972  
Oct24 240830 7689.0 7689.5 7661.5 7661.5 -10.5 0 14 +0  
Nov24 240830 7681.5 7681.5 7681.5 7681.5 -10.5        
Dec24 240830 7698.5 7698.5 7698.5 7698.5 -10.5 3 24 +0  
Mar25 240830 7755.0 7755.0 7755.0 7755.0 -10.5        
Jun25 240830 7627.5 7627.5 7627.5 7627.5 -10.5        
Total Volume and Open Interest 31,750 164,750 +2,972  
Hang Seng Index(HKFE) Weekly Monthly
Aug24 240829 17711 17808 17517 17648 -61 112,371 18,399 -35,132  
Sep24 240830 17723 18159 17690 17950 +229 97,211 118,267 +2,220  
Oct24 240830 17838 18207 17780 18007 +234 523 311 +197  
Total Volume and Open Interest 115,887 141,239 -4,042  
DAX(EUREX) Weekly Monthly
Sep24 240830 18889.0 19014.0 18889.0 18951.0 +1.0 44,282 59,197 +1,674  
Dec24 240830 19133.0 19184.0 19132.0 19132.0 +2.0 135 563 +103  
Mar25 240830 19308.0 19308.0 19308.0 19308.0 +5.0 0 1 +0  
Total Volume and Open Interest 44,417 59,761 +1,777  
Mini-DAX(EUREX)
Sep24 240830 18893.0 19014.0 18885.0 18951.0 +1.0 19,825 8,551 +324  
Dec24 240830 19095.0 19195.0 19081.0 19132.0 +2.0 83 217 +35  
Mar25 240830 19308.0 19308.0 19308.0 19308.0 +5.0        
Total Volume and Open Interest 19,908 8,768 +359  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep24 240830 4957 4993 4953 4971 -4 609,869 2,343,172 +57,334  
Dec24 240830 4995 5023 4990 5001 -3 1,137 58,735 +655  
Mar25 240830 5031 5031 5031 5031 -3 0 6,010 +0  
Total Volume and Open Interest 611,006 2,408,793 +57,989  
Swiss Market Index(EUREX) Weekly Monthly
Sep24 240830 12440 12486 12415 12448 +22 16,162 171,748 +890  
Dec24 240830 12510 12511 12487 12487 +20 6 1,518 +3  
Mar25 240830 12475 12475 12475 12475 +19 0 8 +0  
Total Volume and Open Interest 16,168 173,274 +893  
FT-SE 100(EURONEXT) Weekly Monthly
Sep24 240830 8430.50 8440.50 8384.50 8387.50 -14.00 59,624 462,028 +2,700  
Dec24 240830 8482.00 8491.00 8449.50 8449.50 -11.00 3 470 +2  
Mar25 240830 8470.50 8470.50 8470.50 8470.50 -11.00        
Total Volume and Open Interest 59,627 462,651 +2,702  
SPI 200(SFE) Weekly Monthly
Sep24 240830 8015.0 8070.0 8005.0 8049.0 +40.0 37,012 257,153 -7,806  
Dec24 240830 8103.0 8103.0 8103.0 8103.0 +41.0 0 50 +0  
Mar25 240830 8091.0 8091.0 8091.0 8091.0 +41.0        
Total Volume and Open Interest 37,012 257,746 -7,806  
FTSE MIB(ISE)
Sep24 240830 34325.00 34550.00 34285.00 34456.00 +180.00 12,731 87,203 +1,067  
Dec24 240830 34220.00 34505.00 34220.00 34370.00 +180.00 112 325 +13  
Mar25 240830 34533.00 34533.00 34533.00 34533.00 +180.00        
Total Volume and Open Interest 12,843 87,528 +1,080  
KOSPI 200(KFE)
Sep24 240830 362.60 364.15 361.50 362.80 +1.15 216,027 257,300 +53  
Dec24 240830 364.10 365.70 363.20 364.50 +1.30 1,185 26,044 +179  
Mar25 240830 364.00 365.00 364.00 365.00 +2.60 1 3,031 -1  
Total Volume and Open Interest 217,217 291,740 +210  
GSCI(CME) Weekly Monthly
Sep24 240830 538.95 545.90 536.65 537.50 -5.85 6 498 +5  
Oct24 240830 535.20 543.20 535.10 535.20 -5.85        
Nov24 240830 537.70 537.70 537.70 537.70 -0.85        
Total Volume and Open Interest 6 498 +5  
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

Think again! Fed cuts and MRCI seasonal trends could unlock profits in Treasuries. Challenge yourself to explore the TLT ETF and futures. https://www.barchart.com/story/news/33123477/lower-interest-rates-in-the-3rd-quarter-opportunities-for-traders-and-consumers

Historical research from Moore Research Center, Inc. (MRCI) highlights a seasonal tendency for Treasury prices to rise and yields to fall in July. This pattern holds across the 5-year, 15-year, and 30-year seasonal patterns, implying that the fundamentals during this period have been relatively consistent, driven by market dynamics and investor behavior. July often sees reduced trading volumes due to summer slowdowns, which can amplify price movements in bonds. Investors may rebalance their portfolios in the third quarter, as the end of September marks the Federal government's year-end, which is expected to increase demand for Treasuries.

This seasonal trend offers traders a potential edge. For instance, MRCI data shows the 10-year Treasury note often rallies in July, with prices rising as yields dip. This could be a short-term opportunity for those positioned in Treasury futures or ETFs. However, seasonality is not a guarantee; traders must combine it with other analyses, such as technical indicators or macroeconomic trends, to make informed decisions.