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 September 01, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep23 230901 1362.00 1374.00 1355.00 1356.25 -3.75 853 1,550 -660 Hover/Click
Nov23 230901 1369.00 1385.00 1366.00 1369.25 +0.50 98,055 330,116 -3,482 Hover/Click
Jan24 230901 1382.00 1398.00 1379.75 1382.75 +0.75 30,637 97,552 +2,317 Hover/Click
Mar24 230901 1385.50 1401.00 1383.00 1387.25 +2.00 21,987 115,285 +365 Hover/Click
May24 230901 1386.25 1402.75 1384.00 1389.25 +2.50 10,684 83,797 +347 Hover/Click
Jul24 230901 1385.50 1400.25 1382.50 1387.75 +2.50 6,453 43,425 +962 Hover/Click
Aug24 230901 1365.50 1375.00 1359.50 1364.00 +2.25 440 2,181 -15 Hover/Click
Sep24 230901 1323.25 1324.75 1312.00 1315.00 +1.25 111 1,351 -4 Hover/Click
Nov24 230901 1292.75 1303.00 1290.50 1293.00 +0.25 3,715 27,799 +901 Hover/Click
Jan25 230901 1305.00 1306.00 1296.00 1297.50 unch 64 538 -17 Hover/Click
Mar25 230901 1289.50 1291.25 1284.75 1285.00 unch 6 66 +1 Hover/Click
May25 230901 1280.25 1285.00 1280.25 1280.25 unch 0 1,056 +0 Hover/Click
Jul25 230901 1281.50 1284.75 1281.50 1281.50 unch 0 97 +0 Hover/Click
Aug25 230901 1270.75 1270.75 1270.75 1270.75 unch       Hover/Click
Total Volume and Open Interest 173,020 705,220 +717  
Soybean Meal(CBOT) Weekly Monthly
Sep23 230901 418.70 423.80 412.00 412.70 -6.00 2,657 2,251 -1,820 Hover/Click
Oct23 230901 404.90 410.80 400.50 401.20 -3.50 24,050 69,511 -2,006 Hover/Click
Dec23 230901 404.10 409.70 399.00 399.60 -4.40 54,212 202,783 -1,128 Hover/Click
Jan24 230901 401.70 406.70 396.70 397.20 -4.20 19,910 67,387 +2,175 Hover/Click
Mar24 230901 396.20 400.80 391.50 392.00 -4.10 15,054 45,095 +22 Hover/Click
May24 230901 392.60 396.60 387.90 388.50 -4.00 7,148 36,057 +263 Hover/Click
Jul24 230901 392.10 395.60 387.70 388.40 -3.70 4,157 19,724 +508 Hover/Click
Aug24 230901 392.50 392.80 385.80 386.40 -3.30 465 4,022 +15 Hover/Click
Sep24 230901 385.90 388.00 382.00 382.30 -2.80 490 2,520 +156 Hover/Click
Oct24 230901 377.00 381.10 376.00 376.20 -2.40 425 1,597 -29 Hover/Click
Total Volume and Open Interest 129,852 455,132 -1,510  
Soybean Oil(CBOT) Weekly Monthly
Sep23 230901 66.10 66.75 66.00 66.55 +1.03 853 1,531 -540 Hover/Click
Oct23 230901 64.10 65.19 63.95 64.75 +0.82 21,901 71,135 -2,161 Hover/Click
Dec23 230901 62.63 63.73 62.51 63.29 +0.81 64,927 196,895 -1,720 Hover/Click
Jan24 230901 61.86 63.03 61.84 62.64 +0.80 16,606 67,201 +824 Hover/Click
Mar24 230901 61.28 62.36 61.18 62.03 +0.82 8,999 41,833 -899 Hover/Click
May24 230901 60.72 61.78 60.66 61.47 +0.77 4,699 31,861 +476 Hover/Click
Jul24 230901 60.38 61.12 60.02 60.83 +0.72 3,678 26,605 -105 Hover/Click
Aug24 230901 59.22 60.24 59.22 59.99 +0.68 484 3,439 +56 Hover/Click
Sep24 230901 59.10 59.33 58.91 59.07 +0.65 171 2,377 +9 Hover/Click
Oct24 230901 57.96 58.38 57.90 58.06 +0.61 168 2,182 +16 Hover/Click
Total Volume and Open Interest 123,552 456,597 -3,648  
Canola(WCE) Weekly Monthly
Nov23 230901 808.1 817.0 808.0 811.4 +2.7 14,209 149,725 +1,353 Hover/Click
Jan24 230901 812.5 823.8 812.5 818.4 +4.5 5,016 88,960 +102 Hover/Click
Mar24 230901 807.6 826.7 807.6 822.0 +6.5 2,041 25,900 +627 Hover/Click
May24 230901 818.7 825.8 814.7 822.0 +9.4 442 10,953 +223 Hover/Click
Jul24 230901 809.9 820.2 809.9 817.8 +10.2 198 4,164 -32 Hover/Click
Total Volume and Open Interest 21,948 283,301 +2,299  
Corn(CBOT) Weekly Monthly
Sep23 230901 461.00 468.25 460.25 464.75 +3.75 12,073 4,839 -5,556 Hover/Click
Dec23 230901 478.00 485.25 477.50 481.50 +3.25 147,281 699,873 +7,997 Hover/Click
Mar24 230901 494.00 500.25 493.50 496.50 +2.50 42,283 224,329 +4,816 Hover/Click
May24 230901 502.25 508.25 501.75 505.00 +2.50 14,467 78,519 +849 Hover/Click
Jul24 230901 506.25 512.25 505.75 508.75 +2.25 11,846 88,129 +589 Hover/Click
Sep24 230901 503.25 508.00 502.75 505.25 +2.00 3,527 34,990 +628 Hover/Click
Dec24 230901 507.00 512.25 506.75 509.50 +2.00 5,964 73,517 +562 Hover/Click
Mar25 230901 517.75 522.75 517.75 520.50 +1.75 187 2,405 +31 Hover/Click
May25 230901 528.25 528.50 525.25 525.50 +1.75 1 127 +1 Hover/Click
Jul25 230901 527.00 528.00 525.50 526.25 +1.75 4 260 +0 Hover/Click
Total Volume and Open Interest 237,714 1,209,635 +9,931  
Wheat(CBOT) Weekly Monthly
Sep23 230901 574.00 585.00 567.50 567.50 -5.50 1,699 1,975 -1,250 Hover/Click
Dec23 230901 602.00 612.75 595.25 595.50 -6.50 66,515 218,801 +1,791 Hover/Click
Mar24 230901 629.25 638.75 621.50 622.00 -6.75 24,706 73,517 +3,176 Hover/Click
May24 230901 646.25 655.25 638.25 639.00 -6.50 7,663 30,769 +855 Hover/Click
Jul24 230901 654.25 663.25 646.50 647.25 -7.25 5,205 25,702 +728 Hover/Click
Sep24 230901 666.50 674.25 657.75 658.25 -8.25 1,363 4,173 +288 Hover/Click
Total Volume and Open Interest 108,171 364,105 +5,728  
Wheat(KCBT) Weekly Monthly
Sep23 230901 726.25 746.00 720.50 720.50 -6.00 617 745 -607 Hover/Click
Dec23 230901 729.00 746.75 722.00 722.75 -4.50 22,196 117,327 +2,537 Hover/Click
Mar24 230901 735.25 751.25 727.50 728.00 -5.75 9,844 43,582 +837 Hover/Click
May24 230901 739.75 754.25 731.25 731.75 -5.75 4,330 17,958 +94 Hover/Click
Jul24 230901 724.00 739.00 717.50 718.00 -5.75 867 8,488 +74 Hover/Click
Sep24 230901 738.00 742.75 723.25 723.75 -5.25 145 1,276 +1 Hover/Click
Dec24 230901 745.00 750.50 732.75 734.00 -4.75 27 1,094 +5 Hover/Click
Total Volume and Open Interest 38,029 190,640 +2,939  
Wheat(MGE) Weekly Monthly
Sep23 230901 749.00 749.00 734.00 734.00 -1.00 190 437 -536 Hover/Click
Dec23 230901 766.75 778.00 758.25 759.75 -7.00 8,024 38,973 +1,292 Hover/Click
Mar24 230901 785.00 796.25 777.25 778.50 -6.00 2,396 13,138 +545 Hover/Click
May24 230901 795.00 805.00 786.75 788.00 -6.50 1,095 2,622 +594 Hover/Click
Jul24 230901 808.00 810.25 793.50 793.75 -6.50 218 1,025 +111 Hover/Click
Sep24 230901 790.00 790.00 787.00 787.00 -7.00 108 525 +5 Hover/Click
Total Volume and Open Interest 12,102 56,940 +2,047  
Oats(CBOT) Weekly Monthly
Sep23 230901 463.50 463.50 463.50 463.50 -6.00 183 156 -308 Hover/Click
Dec23 230901 493.50 501.75 482.50 486.50 -6.75 658 3,482 -2 Hover/Click
Mar24 230901 508.50 508.50 495.50 497.25 -7.00 66 483 +50 Hover/Click
May24 230901 504.00 504.00 504.00 504.00 -5.75 5 80 +0 Hover/Click
Total Volume and Open Interest 912 4,267 -260  
Rough Rice(CBOT) Weekly Monthly
Sep23 230901 16.65 16.65 16.65 16.65 -0.15 27 405 -24 Hover/Click
Nov23 230901 16.65 16.80 16.52 16.57 -0.13 468 9,959 +148 Hover/Click
Jan24 230901 16.81 16.92 16.75 16.75 -0.09 73 576 +38 Hover/Click
Mar24 230901 17.03 17.03 16.92 16.92 -0.03 60 347 +27 Hover/Click
Total Volume and Open Interest 657 11,515 +218  
Live Cattle(CME) Weekly Monthly
Oct23 230901 180.800 181.035 179.830 180.150 -0.680 23,021 125,129 -1,859 Hover/Click
Dec23 230901 184.800 185.000 183.750 184.185 -0.615 14,012 85,922 +1,477 Hover/Click
Feb24 230901 188.850 189.000 187.950 188.330 -0.520 7,613 39,914 -84 Hover/Click
Apr24 230901 192.580 192.785 191.900 192.380 -0.305 5,746 32,792 +791 Hover/Click
Jun24 230901 187.035 187.150 186.250 186.750 -0.285 4,956 20,670 +800 Hover/Click
Aug24 230901 185.400 185.800 185.000 185.380 -0.200 934 5,660 +93 Hover/Click
Total Volume and Open Interest 56,678 314,129 +1,223  
Feeder Cattle(CME) Weekly Monthly
Sep23 230901 253.200 253.330 251.035 251.850 -1.435 2,879 9,356 +52 Hover/Click
Oct23 230901 255.785 256.200 254.000 254.650 -1.375 6,975 22,073 +178 Hover/Click
Nov23 230901 257.250 257.935 255.880 256.380 -1.270 3,789 10,916 +155 Hover/Click
Jan24 230901 256.350 257.000 255.130 255.435 -1.265 1,902 8,440 +347 Hover/Click
Mar24 230901 257.750 258.150 256.400 256.850 -1.085 464 2,921 +55 Hover/Click
Apr24 230901 260.700 261.200 259.450 259.800 -1.180 125 1,514 +14 Hover/Click
May24 230901 262.800 263.300 261.000 261.835 -1.250 162 2,025 +59 Hover/Click
Total Volume and Open Interest 16,296 57,245 -2,496  
Lean Hogs(CME) Weekly Monthly
Oct23 230901 82.800 83.380 81.980 83.050 +0.500 27,009 78,007 -4,102 Hover/Click
Dec23 230901 74.330 74.930 73.450 74.600 +0.270 13,438 62,917 +187 Hover/Click
Feb24 230901 79.000 79.250 77.880 79.030 +0.330 6,148 31,409 -109 Hover/Click
Apr24 230901 84.200 84.600 83.300 84.480 +0.430 2,952 19,531 +271 Hover/Click
May24 230901 88.500 89.080 87.930 89.030 +0.530 71 858 +3  
Jun24 230901 95.530 95.980 94.780 95.850 +0.320 2,463 8,646 +279 Hover/Click
Jul24 230901 95.750 96.180 95.100 96.050 +0.300 247 1,816 -9 Hover/Click
Aug24 230901 94.730 95.080 94.200 94.850 +0.120 125 920 +10 Hover/Click
Total Volume and Open Interest 52,492 205,283 -3,447  
Class III Milk(CME) Weekly Monthly
Sep23 230901 18.90 18.90 18.55 18.61 -0.28 583 4,216 -165 Hover/Click
Oct23 230901 19.15 19.21 18.84 18.92 -0.18 672 4,384 +299 Hover/Click
Nov23 230901 18.80 18.89 18.57 18.59 -0.19 68 2,147 +6 Hover/Click
Dec23 230901 18.63 18.70 18.44 18.44 -0.21 83 1,693 +24 Hover/Click
Jan24 230901 18.49 18.55 18.41 18.41 -0.07 9 829 -1 Hover/Click
Feb24 230901 18.49 18.49 18.44 18.48 +0.03 11 760 +5 Hover/Click
Mar24 230901 18.48 18.48 18.48 18.48 unch 18 610 +15 Hover/Click
Apr24 230901 18.45 18.45 18.45 18.45 unch 13 403 +11 Hover/Click
May24 230901 18.46 18.46 18.46 18.46 +0.01 6 359 +0 Hover/Click
Jun24 230901 18.59 18.59 18.59 18.59 +0.05 2 444 +1 Hover/Click
Jul24 230901 18.70 18.70 18.69 18.70 +0.05 24 225 +16 Hover/Click
Aug24 230901 18.56 18.56 18.56 18.56 +0.04 22 266 +11 Hover/Click
Sep24 230901 18.55 18.65 18.55 18.65 unch 22 302 +17 Hover/Click
Total Volume and Open Interest 1,533 17,018 +239  
Cocoa(ICE) Weekly Monthly
Sep23 230901 3626 3626 3574 3574 -28 1 615 -2 Hover/Click
Dec23 230901 3637 3669 3590 3605 -33 26,120 152,775 +1,222 Hover/Click
Mar24 230901 3646 3677 3604 3617 -31 15,288 74,348 -984 Hover/Click
May24 230901 3635 3660 3593 3606 -27 9,214 26,612 -62 Hover/Click
Jul24 230901 3623 3643 3580 3593 -27 9,451 21,719 +549 Hover/Click
Sep24 230901 3576 3600 3542 3552 -24 4,267 6,698 -307 Hover/Click
Dec24 230901 3532 3549 3493 3501 -29 1,065 2,719 -32 Hover/Click
Total Volume and Open Interest 65,897 286,225 +507  
Coffee "C"(ICE) Weekly Monthly
Sep23 230901 151.50 151.50 150.95 150.95 -1.75 57 613 -47 Hover/Click
Dec23 230901 154.65 156.35 151.65 151.90 -2.60 21,739 117,058 -666 Hover/Click
Mar24 230901 155.65 157.35 153.00 153.25 -2.40 8,957 35,815 +1,253 Hover/Click
May24 230901 156.95 158.05 153.95 154.20 -2.40 3,200 20,523 -9 Hover/Click
Jul24 230901 157.35 158.40 154.55 154.75 -2.40 1,140 5,574 -309 Hover/Click
Sep24 230901 157.80 158.90 155.10 155.20 -2.40 576 4,547 +15 Hover/Click
Total Volume and Open Interest 35,977 194,060 +320  
Orange Juice(ICE) Weekly Monthly
Sep23 230901 328.00 329.50 327.35 327.35 -0.80 55 312 -42 Hover/Click
Nov23 230901 315.35 323.00 311.00 315.80 -2.75 685 7,964 -10 Hover/Click
Jan24 230901 305.05 311.00 304.55 306.75 unch 76 641 -10 Hover/Click
Mar24 230901 296.00 301.10 293.00 301.10 +3.10 14 165 +7 Hover/Click
May24 230901 295.25 295.25 295.25 295.25 +2.75 4 27 +1 Hover/Click
Jul24 230901 293.15 293.15 293.15 293.15 +5.80 2 4 +2 Hover/Click
Total Volume and Open Interest 836 9,113 -52  
Sugar #11(ICE) Weekly Monthly
Oct23 230901 25.11 25.87 25.05 25.81 +0.75 62,122 349,119 -10,922 Hover/Click
Mar24 230901 25.45 26.11 25.43 26.05 +0.62 50,345 277,713 +6,514 Hover/Click
May24 230901 24.09 24.63 24.03 24.57 +0.55 13,741 116,108 -100 Hover/Click
Jul24 230901 22.88 23.36 22.86 23.32 +0.47 7,610 95,168 -2,186 Hover/Click
Oct24 230901 22.37 22.80 22.37 22.76 +0.39 2,784 57,896 +554 Hover/Click
Mar25 230901 22.20 22.52 22.19 22.50 +0.35 819 28,237 +209 Hover/Click
May25 230901 20.62 20.79 20.58 20.73 +0.21 170 8,715 +27 Hover/Click
Jul25 230901 19.64 19.72 19.56 19.64 +0.09 89 8,040 +59 Hover/Click
Total Volume and Open Interest 137,891 951,965 -5,782  
London Cocoa(LCE) Weekly Monthly
Sep23 230901 2949 2957 2901 2906 -38 7,897 26,527 -9,033 Hover/Click
Dec23 230901 2954 2964 2915 2921 -29 15,029 85,459 -236 Hover/Click
Mar24 230901 2907 2917 2871 2878 -25 12,909 112,812 -23 Hover/Click
May24 230901 2849 2857 2812 2819 -25 8,420 33,830 +228 Hover/Click
Jul24 230901 2773 2774 2740 2747 -19 10,017 29,706 +988 Hover/Click
Sep24 230901 2747 2749 2720 2725 -20 5,458 13,882 -14 Hover/Click
Dec24 230901 2697 2715 2690 2691 -21 1,206 7,903 -19 Hover/Click
Total Volume and Open Interest 61,513 312,736 -7,733  
London Sugar(LCE) Weekly Monthly
Oct23 230901 715.60 729.40 714.10 728.00 +12.80 7,220 25,981 -2,106 Hover/Click
Dec23 230901 703.40 716.40 702.30 715.30 +12.20 9,834 33,969 +1,710 Hover/Click
Mar24 230901 695.30 708.00 694.00 706.80 +12.50 3,650 18,437 +176 Hover/Click
May24 230901 681.10 688.40 676.10 687.50 +11.40 1,456 11,550 -146 Hover/Click
Aug24 230901 649.10 657.20 646.40 656.50 +9.60 191 4,047 +61 Hover/Click
Total Volume and Open Interest 22,477 99,303 -276  
Cotton(ICE) Weekly Monthly
Oct23 230901 88.79 90.14 88.40 89.61 +1.51 7 102 +3 Hover/Click
Dec23 230901 87.84 90.00 87.55 89.95 +2.13 19,166 130,677 +2,140 Hover/Click
Mar24 230901 87.82 89.87 87.82 89.77 +2.04 4,810 45,832 +956 Hover/Click
May24 230901 87.81 89.81 87.81 89.70 +2.02 1,991 13,916 +419 Hover/Click
Jul24 230901 87.14 88.81 87.07 88.48 +1.66 926 9,181 +240 Hover/Click
Oct24 230901 82.65 82.65 82.65 82.65 +1.03       Hover/Click
Total Volume and Open Interest 27,779 216,726 +4,374  
Crude Oil(NYM) Weekly Monthly
Oct23 230901 83.63 86.06 83.46 85.55 +1.92 368,848 308,578 -4,101 Hover/Click
Nov23 230901 82.90 85.19 82.78 84.75 +1.79 150,232 208,967 +6,452 Hover/Click
Dec23 230901 82.21 84.30 82.09 83.90 +1.64 159,742 223,378 -215 Hover/Click
Jan24 230901 81.54 83.47 81.45 83.11 +1.53 63,211 107,679 +9,681 Hover/Click
Feb24 230901 80.80 82.72 80.80 82.38 +1.45 29,431 63,388 +5,337 Hover/Click
Mar24 230901 80.21 82.02 80.21 81.72 +1.37 36,205 68,101 +1,703 Hover/Click
Apr24 230901 79.87 81.33 79.87 81.12 +1.31 10,123 39,240 +1,165 Hover/Click
May24 230901 79.37 80.77 79.37 80.57 +1.25 7,302 28,040 +863 Hover/Click
Jun24 230901 78.74 80.34 78.71 80.05 +1.21 50,454 146,035 +4,243 Hover/Click
Jul24 230901 78.45 79.69 78.43 79.51 +1.16 7,819 28,083 +842 Hover/Click
Aug24 230901 78.09 79.12 77.98 79.00 +1.13 5,603 22,118 +1,464 Hover/Click
Sep24 230901 77.56 78.53 77.54 78.50 +1.10 12,638 44,214 -74 Hover/Click
Oct24 230901 76.98 78.33 76.94 78.02 +1.08 2,841 21,528 +4 Hover/Click
Nov24 230901 77.49 77.56 77.49 77.56 +1.06 3,371 22,616 +949 Hover/Click
Dec24 230901 75.94 77.40 75.93 77.13 +1.04 57,012 119,695 -2,251 Hover/Click
Jan25 230901 76.66 76.66 76.66 76.66 +1.02 2,668 17,095 +1,054 Hover/Click
Total Volume and Open Interest 620,312 1,644,401 +0  
e-miNY Crude Oil(NYM)
Oct23 230901 83.600 86.025 83.475 85.550 +1.925 8,654 1,774 -173  
Nov23 230901 82.850 85.175 82.825 84.750 +1.800 657 300 -5  
Dec23 230901 82.100 84.275 82.100 83.900 +1.650 200 443 -14  
Jan24 230901 81.500 83.350 81.475 83.100 +1.525 24 73 -2  
Feb24 230901 81.750 82.400 81.750 82.375 +1.450 9 20 +1  
Mar24 230901 80.500 81.950 80.225 81.725 +1.375 1 15 -1  
Apr24 230901 79.900 81.400 79.675 81.125 +1.325 3 14 +1  
May24 230901 79.475 80.825 79.475 80.575 +1.250 6 2 +0  
Jun24 230901 80.000 80.250 79.875 80.050 +1.200 6 28 -2  
Jul24 230901 79.500 79.500 79.500 79.500 +1.150 0 15 +0  
Total Volume and Open Interest 9,567 2,758 -196  
NY Harbor ULSD(NYM) Weekly Monthly
Oct23 230901 311.65 317.09 309.80 310.50 -0.81 66,805 83,726 -193 Hover/Click
Nov23 230901 303.33 308.84 303.19 303.83 +0.22 44,827 51,138 +1,138 Hover/Click
Dec23 230901 293.22 298.09 293.22 293.95 +0.39 33,101 52,846 +1,788 Hover/Click
Jan24 230901 287.77 292.12 287.76 288.82 +0.63 12,058 30,786 +1,388 Hover/Click
Feb24 230901 284.58 287.96 284.09 285.03 +0.75 7,023 18,871 +616 Hover/Click
Mar24 230901 282.88 283.33 279.61 280.60 +0.77 4,816 18,045 +278 Hover/Click
Apr24 230901 277.54 277.91 275.46 275.56 +0.87 2,572 12,341 +190 Hover/Click
May24 230901 272.80 274.64 272.35 272.46 +0.99 2,349 4,794 +157 Hover/Click
Jun24 230901 270.24 272.21 269.10 270.14 +1.02 3,357 14,979 -310 Hover/Click
Jul24 230901 270.27 271.13 268.90 269.13 +1.02 508 2,969 -19 Hover/Click
Aug24 230901 268.83 270.23 268.28 268.28 +1.03 334 1,632 +42 Hover/Click
Sep24 230901 268.61 269.35 267.47 267.47 +1.02 390 7,105 +43 Hover/Click
Oct24 230901 266.27 266.50 266.27 266.44 +1.04 411 1,898 +15 Hover/Click
Nov24 230901 265.13 265.15 265.13 265.13 +1.00 315 919 -22 Hover/Click
Total Volume and Open Interest 180,150 319,085 +531  
RBOB Gasoline(NYM) Weekly Monthly
Oct23 230901 255.98 260.94 255.82 259.12 +2.53 72,144 115,009 +1,175 Hover/Click
Nov23 230901 247.56 252.39 247.51 251.24 +3.21 61,074 88,323 +56 Hover/Click
Dec23 230901 240.47 245.18 240.19 244.05 +3.72 28,879 66,229 +2,373 Hover/Click
Jan24 230901 237.24 241.70 237.24 240.52 +3.94 11,606 36,046 +422 Hover/Click
Feb24 230901 237.19 240.70 237.19 239.59 +3.93 5,274 13,572 -273 Hover/Click
Mar24 230901 239.46 241.20 238.29 240.23 +3.85 3,228 16,100 +614 Hover/Click
Apr24 230901 256.86 259.39 256.86 258.79 +3.66 1,200 9,756 +296 Hover/Click
May24 230901 255.16 258.98 255.16 258.13 +3.48 942 3,815 -27 Hover/Click
Jun24 230901 253.07 256.59 253.07 256.01 +3.44 999 9,916 -52 Hover/Click
Jul24 230901 249.89 253.04 249.89 252.61 +3.44 458 1,738 -68 Hover/Click
Total Volume and Open Interest 186,940 367,838 +2,456  
e-miNY RBOB Gasoline(NYM)
Oct23 230901 259.12 259.12 259.12 259.12 +2.53 0 2 +0  
Nov23 230901 251.24 251.24 251.24 251.24 +3.21        
Dec23 230901 244.05 244.05 244.05 244.05 +3.72        
Jan24 230901 240.52 240.52 240.52 240.52 +3.94        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Oct23 230901 2.765 2.860 2.735 2.765 -0.003 176,016 221,185 -8,359 Hover/Click
Nov23 230901 3.136 3.213 3.096 3.111 -0.036 68,867 204,111 -4,414 Hover/Click
Dec23 230901 3.587 3.656 3.533 3.548 -0.063 26,820 75,007 +892 Hover/Click
Jan24 230901 3.816 3.876 3.768 3.785 -0.050 28,871 92,507 -1,305 Hover/Click
Feb24 230901 3.732 3.793 3.694 3.710 -0.042 10,181 35,656 -842 Hover/Click
Mar24 230901 3.409 3.468 3.384 3.400 -0.027 12,079 88,977 +493 Hover/Click
Apr24 230901 3.123 3.168 3.090 3.109 -0.011 15,543 78,508 +895 Hover/Click
May24 230901 3.117 3.160 3.088 3.105 -0.006 5,022 41,536 -680 Hover/Click
Jun24 230901 3.216 3.259 3.189 3.210 -0.003 1,876 16,891 +61 Hover/Click
Jul24 230901 3.328 3.372 3.301 3.324 -0.003 2,813 19,851 -261 Hover/Click
Aug24 230901 3.367 3.408 3.343 3.362 -0.005 2,538 15,031 +323 Hover/Click
Sep24 230901 3.350 3.388 3.325 3.344 -0.004 4,403 17,764 +557 Hover/Click
Oct24 230901 3.423 3.476 3.410 3.434 -0.002 7,110 40,408 +839 Hover/Click
Nov24 230901 3.804 3.847 3.792 3.811 unch 1,908 13,869 +134 Hover/Click
Dec24 230901 4.228 4.280 4.228 4.249 +0.003 745 16,260 +53 Hover/Click
Jan25 230901 4.494 4.541 4.494 4.513 +0.005 1,196 40,189 +347 Hover/Click
Total Volume and Open Interest 336,597 1,158,753 +0  
Brent Crude Oil(ICE) Weekly Monthly
Nov23 230901 86.82 88.99 86.74 88.55 +1.72 434,973 537,987 +10,700 Hover/Click
Dec23 230901 86.22 88.19 86.15 87.80 +1.57 303,181 423,406 +8,569 Hover/Click
Jan24 230901 85.61 87.50 85.56 87.10 +1.46 128,998 191,427 +1,443 Hover/Click
Feb24 230901 85.03 86.82 85.00 86.43 +1.36 59,765 117,765 +2,033 Hover/Click
Mar24 230901 84.48 86.15 84.46 85.82 +1.30 65,691 114,902 +5,699 Hover/Click
Apr24 230901 84.00 85.59 83.95 85.28 +1.25 32,610 48,016 +5,785 Hover/Click
May24 230901 83.53 85.01 83.51 84.78 +1.22 14,717 46,241 +1,671 Hover/Click
Jun24 230901 83.05 84.62 83.05 84.31 +1.19 52,059 126,299 +5,072 Hover/Click
Jul24 230901 82.69 84.12 82.69 83.84 +1.16 3,713 31,244 +892 Hover/Click
Aug24 230901 82.30 83.56 82.29 83.38 +1.14 4,986 25,604 +1,138 Hover/Click
Sep24 230901 81.83 83.10 81.83 82.93 +1.11 10,875 37,227 +2,973 Hover/Click
Oct24 230901 82.00 82.50 82.00 82.50 +1.10 4,328 21,519 +1,477 Hover/Click
Nov24 230901 81.60 82.07 81.60 82.07 +1.08 2,781 17,055 +413 Hover/Click
Dec24 230901 80.59 81.89 80.59 81.65 +1.07 54,918 151,346 -2,487 Hover/Click
Total Volume and Open Interest 1,209,938 2,145,286 -29,556  
Gas Oil(ICE) Weekly Monthly
Sep23 230901 908.50 929.00 907.50 916.50 +21.00 42,136 88,181 -10,371 Hover/Click
Oct23 230901 896.75 916.50 895.25 903.50 +20.25 88,634 149,339 +938 Hover/Click
Nov23 230901 868.50 886.50 868.00 875.75 +19.00 53,005 75,033 +2,122 Hover/Click
Dec23 230901 839.25 855.50 838.75 845.75 +16.50 56,673 120,349 +3,465 Hover/Click
Jan24 230901 825.75 839.75 825.75 832.00 +16.25 11,979 37,473 +1,445 Hover/Click
Feb24 230901 816.75 829.75 816.75 822.50 +15.75 7,114 36,613 -182 Hover/Click
Mar24 230901 808.50 820.25 808.50 813.25 +15.00 8,578 38,994 +108 Hover/Click
Apr24 230901 801.00 810.50 800.25 803.75 +14.50 3,324 19,610 +417 Hover/Click
May24 230901 794.25 802.75 794.25 797.75 +14.00 2,384 15,382 +674 Hover/Click
Jun24 230901 787.00 799.25 787.00 792.50 +13.75 7,977 36,658 -137 Hover/Click
Total Volume and Open Interest 288,420 705,522 -1,159  
WTI Crude Oil(ICE) Weekly Monthly
Oct23 230901 83.54 86.03 83.54 85.55 +1.92 49,907 74,864 -3,687 Hover/Click
Nov23 230901 83.00 85.14 82.95 84.75 +1.79 79,598 68,550 +1,470 Hover/Click
Dec23 230901 82.22 84.24 82.22 83.90 +1.64 82,482 114,269 -1,990 Hover/Click
Jan24 230901 81.67 83.33 81.67 83.11 +1.53 45,022 33,299 +4,215 Hover/Click
Feb24 230901 81.01 82.50 81.01 82.38 +1.45 21,152 22,019 +6,022 Hover/Click
Mar24 230901 80.42 81.72 80.42 81.72 +1.37 10,772 20,696 +1,075 Hover/Click
Apr24 230901 80.03 81.12 80.03 81.12 +1.31 1,324 7,916 +21 Hover/Click
May24 230901 80.57 80.57 80.57 80.57 +1.25 641 7,990 -128 Hover/Click
Jun24 230901 79.97 80.05 79.97 80.05 +1.21 10,266 49,652 +660 Hover/Click
Jul24 230901 79.33 79.51 79.33 79.51 +1.16 273 11,162 +161 Hover/Click
Aug24 230901 79.00 79.00 79.00 79.00 +1.13 181 10,032 +74 Hover/Click
Sep24 230901 78.50 78.50 78.50 78.50 +1.10 1,409 19,127 +1,033 Hover/Click
Oct24 230901 78.02 78.02 78.02 78.02 +1.08 51 6,754 +0 Hover/Click
Nov24 230901 77.56 77.56 77.56 77.56 +1.06 50 7,823 +0 Hover/Click
Dec24 230901 76.27 77.19 76.27 77.13 +1.04 10,171 57,510 +1,022 Hover/Click
Jan25 230901 76.66 76.66 76.66 76.66 +1.02 0 7,863 +0 Hover/Click
Total Volume and Open Interest 315,709 590,609 +9,693  
US Dollar Index(ICE) Weekly Monthly
Sep23 230901 103.585 104.255 103.215 104.190 +0.603 17,585 33,796 +1,057 Hover/Click
Dec23 230901 103.205 103.885 102.870 103.825 +0.597 485 2,246 +84 Hover/Click
Mar24 230901 103.390 103.390 103.390 103.390 +0.582 0 13 +0 Hover/Click
Total Volume and Open Interest 18,070 36,056 +1,141  
Australian Dollar(CME) Weekly Monthly
Sep23 230901 64.89 65.26 64.42 64.55 -0.23 121,509 221,059 +247 Hover/Click
Dec23 230901 65.10 65.46 64.63 64.75 -0.24 670 4,311 +205 Hover/Click
Mar24 230901 65.25 65.44 64.95 64.95 -0.25 0 176 +0 Hover/Click
Total Volume and Open Interest 122,423 225,915 +561  
British Pound(CME) Weekly Monthly
Sep23 230901 126.74 127.15 125.78 125.94 -0.71 90,261 208,409 -6,997 Hover/Click
Dec23 230901 126.76 127.13 125.80 125.95 -0.71 1,389 14,930 +294 Hover/Click
Mar24 230901 126.67 127.02 125.81 125.94 -0.71 2 181 +0 Hover/Click
Total Volume and Open Interest 92,069 224,647 -6,790  
Canadian Dollar(CME) Weekly Monthly
Sep23 230901 74.03 74.15 73.47 73.55 -0.44 78,723 172,821 +2,971 Hover/Click
Dec23 230901 74.11 74.24 73.58 73.65 -0.43 824 7,105 +234 Hover/Click
Mar24 230901 74.35 74.35 73.76 73.76 -0.43 310 737 +298 Hover/Click
Jun24 230901 73.81 74.38 73.78 73.83 -0.40 2 102 +2 Hover/Click
Total Volume and Open Interest 79,915 181,208 +3,521  
Japanese Yen(CME) Weekly Monthly
Sep23 230901 68.88 69.40 68.51 68.58 -0.34 149,676 238,012 -1,679 Hover/Click
Dec23 230901 69.88 70.41 69.53 69.59 -0.34 1,905 8,393 +259 Hover/Click
Mar24 230901 71.39 71.39 70.66 70.66 -0.35 7 102 -5 Hover/Click
Total Volume and Open Interest 151,846 247,007 -1,420  
Swiss Franc(CME) Weekly Monthly
Sep23 230901 113.38 113.88 112.99 113.12 -0.28 23,575 43,194 +998 Hover/Click
Dec23 230901 114.49 114.97 114.11 114.23 -0.29 178 931 +27 Hover/Click
Mar24 230901 115.41 116.14 115.35 115.41 -0.30 34 156 +32 Hover/Click
Total Volume and Open Interest 23,789 44,467 +1,056  
EuroFX(CME) Weekly Monthly
Sep23 230901 108.51 108.90 107.79 107.86 -0.67 253,955 719,707 -4,819 Hover/Click
Dec23 230901 108.99 109.38 108.28 108.34 -0.67 8,016 18,228 +1,716 Hover/Click
Mar24 230901 109.50 109.92 108.90 108.90 -0.67 76 3,098 +8 Hover/Click
Total Volume and Open Interest 263,902 750,372 -3,181  
Mexican Peso(CME) Weekly Monthly
Sep23 230901 587.00 587.75 579.88 583.75 -3.75 107,414 241,555 +203 Hover/Click
Dec23 230901 573.50 578.13 570.63 574.25 -3.63 3,789 7,075 +1,739 Hover/Click
Total Volume and Open Interest 111,365 248,650 +1,950  
Brazilian Real(CME) Weekly Monthly
Oct23 230901 200.85 203.25 200.25 201.70 +0.65 19,770 33,908 +388  
Nov23 230901 201.00 202.25 199.55 200.80 +0.60 91 64 +53  
Dec23 230901 200.15 201.40 200.15 200.15 +0.65 71 578 +0 Hover/Click
Jan24 230901 199.50 199.50 199.50 199.50 +0.60        
Total Volume and Open Interest 19,932 34,550 -19,128  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230901 121~110 121~260 119~270 120~080 -1~100 5,921 13,738 -1,793 Hover/Click
Dec23 230901 121~140 121~290 119~290 120~110 -1~110 443,231 1,325,125 +10,960 Hover/Click
Mar24 230901 120~290 121~080 120~290 120~300 -1~110 15 28 +15 Hover/Click
Total Volume and Open Interest 449,167 1,338,891 +9,182  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230901 110~150 110~305 109~300 110~050 -0~130 79,211 31,039 -29,551 Hover/Click
Dec23 230901 110~290 111~125 110~120 110~185 -0~145 1,908,070 4,711,499 +4,368 Hover/Click
Mar24 230901 111~220 111~220 111~055 111~055 -0~145 20 31 +20 Hover/Click
Total Volume and Open Interest 1,987,301 4,742,569 -25,163  
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230901 106~116 106~250 106~040 106~080 -0~050 58,437 33,806 -51,799 Hover/Click
Dec23 230901 106~284 107~092 106~192 106~232 -0~062 1,340,044 5,322,703 +23,770 Hover/Click
Mar24 230901 107~152 107~152 107~152 107~152 -0~062       Hover/Click
Total Volume and Open Interest 1,398,481 5,356,509 -28,029  
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230901 101~170 101~245 101~144 101~161 -0~002 30,424 16,509 -74,667 Hover/Click
Dec23 230901 101~284 102~030 101~265 101~281 -0~006 611,068 3,633,407 -35,945 Hover/Click
Mar24 230901 102~146 102~146 102~146 102~146 -0~006 0 2 +0 Hover/Click
Total Volume and Open Interest 641,492 3,649,918 -110,612  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230901 94.470 94.500 94.465 94.475 +0.005 65,743 164,748 -551  
Dec23 230901 94.290 94.345 94.275 94.310 +0.020 84,575 219,387 +3,161  
Mar24 230901 94.270 94.355 94.260 94.310 +0.025 54,510 179,181 +2,738  
Jun24 230901 94.390 94.480 94.360 94.420 +0.025 43,666 127,274 +2,393  
Sep24 230901 94.590 94.690 94.555 94.610 +0.015 35,946 99,971 +2,425  
Dec24 230901 94.820 94.930 94.780 94.835 +0.005 44,165 180,308 -980  
Mar25 230901 95.020 95.130 94.975 95.030 unch 29,018 80,885 +2,820  
Jun25 230901 95.175 95.290 95.130 95.180 -0.010 25,527 98,028 +2,326  
Sep25 230901 95.320 95.425 95.265 95.310 -0.020 16,335 43,382 +1,465  
Dec25 230901 95.435 95.535 95.385 95.420 -0.025 21,452 66,876 +1,608  
Mar26 230901 95.515 95.625 95.480 95.510 -0.030 10,496 65,838 +1,836  
Jun26 230901 95.595 95.695 95.560 95.585 -0.035 8,532 40,839 +353  
Sep26 230901 95.645 95.750 95.620 95.645 -0.035 5,701 17,942 +555  
Dec26 230901 95.725 95.790 95.670 95.700 -0.035 5,887 26,189 -82  
Mar27 230901 95.780 95.835 95.725 95.750 -0.035 5,086 16,514 -207  
Jun27 230901 95.825 95.865 95.770 95.795 -0.035 3,574 7,711 -542  
Sep27 230901 95.835 95.890 95.805 95.830 -0.035 1,883 4,813 +271  
Dec27 230901 95.880 95.910 95.835 95.855 -0.035 1,234 5,069 -42  
Total Volume and Open Interest 464,992 1,617,944 +18,693  
Ultra T-Bond(CBOT)
Sep23 230901 127~23 128~06 125~30 126~15 -1~16 22,963 25,115 -2,188  
Dec23 230901 129~07 129~26 127~06 127~25 -1~22 306,714 1,514,708 +6,509  
Mar24 230901 128~31 128~31 128~31 128~31 -1~22        
Total Volume and Open Interest 329,677 1,539,823 +4,321  
Ultra 10-Yr T-Note(CBOT)
Sep23 230901 115~125 115~285 114~190 114~265 -0~240 112,204 45,994 -36,699  
Dec23 230901 115~305 116~135 115~015 115~100 -0~255 513,932 1,764,247 +8,705  
Mar24 230901 115~030 115~030 115~030 115~030 -0~255        
Total Volume and Open Interest 626,136 1,810,241 -27,994  
30 Day Federal Funds(CBOT)
Sep23 230901 94.660 94.665 94.658 94.665 +0.005 18,927 127,899 +2,969  
Oct23 230901 94.640 94.655 94.635 94.655 +0.015 101,577 441,399 +20,968  
Nov23 230901 94.555 94.585 94.550 94.580 +0.020 75,517 256,314 +5,034  
Dec23 230901 94.565 94.600 94.560 94.590 +0.020 19,567 94,441 +1,248  
Jan24 230901 94.575 94.620 94.575 94.600 +0.020 46,644 151,015 +5,378  
Feb24 230901 94.630 94.685 94.625 94.650 +0.010 28,893 134,211 +8,661  
Total Volume and Open Interest 326,916 1,364,605 -331,251  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230831 146.80 146.89 146.78 146.89 +0.09 802 16,023 -184 Hover/Click
Dec23 230831 146.02 146.15 146.01 146.15 +0.08 85 201 +61 Hover/Click
Mar24 230831 146.15 146.15 146.15 146.15 +0.08       Hover/Click
Total Volume and Open Interest 887 16,224 -123  
Euro-Buxl(EUREX)
Sep23 230901 133.34 133.70 131.12 131.52 -2.28 146,136 253,138 +32,160  
Dec23 230901 133.62 133.72 131.14 131.50 -2.26 42,896 78,133 +38,775  
Mar24 230901 131.36 131.36 131.36 131.36 -2.28 0 5 +0  
Total Volume and Open Interest 189,032 331,276 +70,935  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230901 133.07 133.34 132.18 132.38 -0.81 1,160,111 1,370,051 +76,942 Hover/Click
Dec23 230901 132.49 132.78 131.63 131.83 -0.80 335,535 378,356 +200,815 Hover/Click
Mar24 230901 132.82 132.82 132.11 132.11 -0.67 0 4 +0 Hover/Click
Total Volume and Open Interest 1,495,646 1,748,411 +277,757  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230901 116.10 116.25 115.78 115.86 -0.25 1,138,086 1,506,155 +125,983 Hover/Click
Dec23 230901 117.45 117.61 117.11 117.20 -0.27 418,547 370,373 +226,667 Hover/Click
Mar24 230901 116.66 116.66 116.66 116.66 -0.25 0 1 +0 Hover/Click
Total Volume and Open Interest 1,556,633 1,876,529 +352,650  
Euro-Schatz(EUREX)
Sep23 230901 105.13 105.18 105.04 105.08 -0.04 1,229,451 2,121,461 +56,867  
Dec23 230901 105.49 105.56 105.40 105.46 -0.03 557,976 673,118 +350,754  
Mar24 230901 105.75 105.75 105.75 105.75 -0.04        
Total Volume and Open Interest 1,787,427 2,794,579 +407,621  
3-Mth Euribor(EUREX)
Sep23 230901 96.200 96.200 96.200 96.200 unch 0 69 +0  
Dec23 230901 96.145 96.145 96.145 96.145 unch 0 19 +0  
Mar24 230901 96.230 96.230 96.230 96.230 -0.005 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230901 95~08 95~11 94~25 94~27 -0~18 741 1,340 -538 Hover/Click
Dec23 230901 95~08 95~25 94~23 95~00 -0~18 209,358 511,953 +4,648 Hover/Click
Total Volume and Open Interest 210,099 513,293 +4,110  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep23 211217 98.75 98.77 98.71 98.74 unch        
Dec23 211217 98.76 98.79 98.73 98.76 unch        
Mar24 211217 98.82 98.83 98.78 98.81 unch        
Jun24 211217 98.86 98.89 98.83 98.86 unch        
Sep24 211217 98.92 98.93 98.89 98.91 unch        
Dec24 211217 98.95 98.98 98.93 98.95 unch        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Sep23 230901 96.185 96.210 96.175 96.195 +0.005 521,640 602,581 +7,339  
Dec23 230901 96.140 96.165 96.125 96.140 unch 290,397 592,962 -8,689  
Mar24 230901 96.230 96.260 96.210 96.225 -0.005 176,108 507,117 -7,489  
Total Volume and Open Interest 1,818,862 3,872,225 +20,042  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230901 95.84 95.86 95.84 95.86 +0.01 24,316 197,839 -3,652  
Dec23 230901 95.75 95.77 95.73 95.76 +0.01 37,469 253,096 +3,345  
Mar24 230901 95.73 95.76 95.72 95.74 +0.01 20,834 157,173 +1,979  
Jun24 230901 95.75 95.79 95.74 95.76 +0.02 24,358 139,123 -3,364  
Sep24 230901 95.84 95.88 95.83 95.86 +0.02 14,658 99,620 +1,989  
Dec24 230901 95.97 96.00 95.96 95.98 +0.02 7,165 69,091 -67  
Mar25 230901 96.08 96.11 96.07 96.09 +0.02 3,357 46,203 -267  
Jun25 230901 96.17 96.21 96.17 96.19 +0.03 2,425 33,489 +168  
Sep25 230901 96.25 96.28 96.23 96.25 +0.02 123 3,240 +85  
Dec25 230901 96.30 96.30 96.28 96.28 unch 1 1,065 +0  
Total Volume and Open Interest 134,707 1,001,028 +216  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230901 96.00 96.04 95.98 96.00 +0.02 149,348 1,024,517 -702  
Dec23 230901 96.01 96.03 96.00 96.00 +0.03 994 1,094 +839  
Total Volume and Open Interest 150,342 1,025,611 +137  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230901 96.27 96.32 96.26 96.28 +0.01 216,482 796,734 +13,380  
Dec23 230901 96.31 96.31 96.31 96.31 +0.02 217 518 +217  
Total Volume and Open Interest 216,699 797,252 +13,597  
Gold(CMX) Weekly Monthly
Oct23 230901 1947.9 1961.1 1942.3 1948.4 +1.4 4,059 29,060 -342 Hover/Click
Dec23 230901 1966.4 1980.2 1960.7 1967.1 +1.2 133,712 380,027 -2,808 Hover/Click
Feb24 230901 1985.9 2000.3 1981.4 1987.4 +1.1 1,647 17,784 +191 Hover/Click
Apr24 230901 2007.0 2018.8 2002.0 2006.6 +1.1 329 7,839 +35 Hover/Click
Jun24 230901 2026.6 2038.5 2020.4 2026.2 +0.9 236 3,382 +134 Hover/Click
Aug24 230901 2044.1 2044.1 2043.8 2044.1 +0.7 32 1,532 +17 Hover/Click
Oct24 230901 2060.8 2060.8 2060.8 2060.8 +0.4 13 114 +4 Hover/Click
Dec24 230901 2083.5 2088.0 2074.8 2077.8 +0.3 7 827 +3 Hover/Click
Feb25 230901 2094.7 2094.7 2094.7 2094.7 +0.3 0 8 +0 Hover/Click
Apr25 230901 2109.9 2109.9 2109.9 2109.9 +0.3 0 6 +0 Hover/Click
Jun25 230901 2125.8 2125.8 2125.8 2125.8 +0.3 0 479 +0 Hover/Click
Total Volume and Open Interest 140,526 442,643 -5,263  
Silver(CMX) Weekly Monthly
Sep23 230901 2449.0 2484.0 2420.5 2423.2 -24.0 738 621 -2,293 Hover/Click
Dec23 230901 2482.0 2522.0 2452.0 2456.2 -25.0 47,180 118,590 +1,169 Hover/Click
Mar24 230901 2516.5 2557.5 2488.5 2492.6 -25.0 1,316 6,729 +51 Hover/Click
May24 230901 2549.5 2575.5 2516.0 2518.2 -24.8 307 2,354 +17 Hover/Click
Jul24 230901 2574.0 2599.5 2542.3 2542.3 -24.8 11 564 +0 Hover/Click
Sep24 230901 2566.9 2566.9 2566.9 2566.9 -24.8 5 195 +3 Hover/Click
Dec24 230901 2626.0 2626.0 2597.0 2597.5 -24.8 2 93 +1 Hover/Click
Total Volume and Open Interest 49,696 130,756 -1,057  
Platinum(NYMEX) Weekly Monthly
Oct23 230901 977.2 995.0 967.4 968.7 -5.7 22,605 58,438 -2,309 Hover/Click
Jan24 230901 984.0 1000.4 974.7 975.5 -5.7 1,065 10,832 +67 Hover/Click
Apr24 230901 988.9 1005.4 980.5 981.1 -5.2 114 675 +33 Hover/Click
Jul24 230901 987.0 987.0 987.0 987.0 -5.2 7 69 +4 Hover/Click
Total Volume and Open Interest 23,792 70,041 -2,205  
Palladium(NYMEX) Weekly Monthly
Sep23 230901 1217.20 1217.20 1217.20 1217.20 +9.40 19 35 -71 Hover/Click
Dec23 230901 1233.00 1240.00 1220.00 1227.40 +8.70 2,150 17,022 +428 Hover/Click
Mar24 230901 1238.00 1242.50 1230.00 1235.50 +7.10 23 84 +12 Hover/Click
Total Volume and Open Interest 2,192 17,175 +369  
Copper(CMX) Weekly Monthly
Sep23 230901 379.20 386.20 378.60 381.25 +4.00 2,069 4,881 -611 Hover/Click
Dec23 230901 383.30 390.85 382.90 385.20 +3.00 52,792 128,813 +272 Hover/Click
Mar24 230901 385.10 392.65 385.00 387.35 +2.95 4,262 33,801 -7 Hover/Click
May24 230901 387.70 393.45 387.70 388.75 +3.00 1,113 10,659 +261 Hover/Click
Jul24 230901 388.00 394.20 388.00 389.80 +3.15 245 1,167 +27 Hover/Click
Total Volume and Open Interest 61,401 190,258 -37  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230901 34807 35027 34761 34882 +91 152,651 92,565 +1 Hover/Click
Dec23 230901 35126 35355 35088 35213 +92 384 2,304 +34 Hover/Click
Mar24 230901 35648 35662 35465 35531 +95 57 67 +7 Hover/Click
Jun24 230901 35496 35496 35496 35496 +100 0 2 +0 Hover/Click
Total Volume and Open Interest 153,092 94,938 +42  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230901 4516.75 4547.75 4507.25 4521.50 +5.50 1,395,751 2,214,068 -13,830 Hover/Click
Dec23 230901 4567.25 4597.50 4556.75 4571.00 +5.25 12,933 44,711 +643 Hover/Click
Mar24 230901 4620.50 4648.50 4611.25 4623.75 +5.00 154 3,111 -65 Hover/Click
Jun24 230901 4697.00 4699.00 4673.00 4676.75 +4.50 18 1,407 +0 Hover/Click
Total Volume and Open Interest 1,408,857 2,265,941 -13,253  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230901 15534.00 15661.25 15454.00 15516.25 -22.25 584,743 254,004 +1,887 Hover/Click
Dec23 230901 15726.50 15855.50 15648.50 15710.00 -23.00 2,833 11,444 +148 Hover/Click
Mar24 230901 15924.00 16063.50 15862.00 15919.25 -22.75 283 646 +70 Hover/Click
Total Volume and Open Interest 587,859 266,220 +2,105  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230901 2649.80 2679.10 2648.30 2672.90 +24.20 7,696 37,724 -192 Hover/Click
Dec23 230901 2693.00 2697.40 2693.00 2693.00 +23.00 0 1 +0 Hover/Click
Mar24 230901 2713.00 2713.00 2713.00 2713.00 +23.20       Hover/Click
Total Volume and Open Interest 7,696 37,725 -192  
Volatility Index(CBOE)
Sep23 230901 15.02 15.05 14.60 14.80 -0.24 65,940 177,857 +331  
Oct23 230901 16.37 16.40 16.05 16.21 -0.16 40,944 93,259 +6,679  
Nov23 230901 17.22 17.25 16.92 17.10 -0.13 10,059 39,275 +335  
Dec23 230901 17.57 17.60 17.30 17.50 -0.06 6,062 39,494 +1,012  
Total Volume and Open Interest 132,854 394,362 +9,038  
S & P 600(CME)
Sep23 230901 1241.50 1246.00 1241.50 1241.50 +11.90 0 539 +0  
Dec23 230901 1254.80 1254.80 1254.80 1254.80 +12.00        
Total Volume and Open Interest 0 539 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230901 1902.80 1934.00 1902.10 1922.70 +21.10 150,051 509,735 +1,395 Hover/Click
Dec23 230901 1922.00 1952.80 1921.80 1942.20 +21.00 408 3,875 +175 Hover/Click
Mar24 230901 1962.30 1970.80 1962.30 1962.30 +20.40 0 46 +0 Hover/Click
Total Volume and Open Interest 150,459 513,656 +1,570  
Nikkei 225(CME)
Sep23 230901 32515 32845 32460 32760 +260 11,974 17,420 -306  
Dec23 230901 32335 32705 32330 32620 +260 2,614 2,132 +1,913  
Total Volume and Open Interest 14,588 19,552 +1,607  
Nikkei 225(SGX) Weekly Monthly
Sep23 230831 32295 32700 32195 32600 +315 33,757 133,728 +613  
Dec23 230831 32050 32470 31995 32370 +315 334 11,162 -5  
Mar24 230831 32305 32305 32305 32305 +315 0 581 +0  
Total Volume and Open Interest 34,091 156,423 +608  
Nikkei 225 Mini(JPX)
Sep23 230901 32490 32850 32460 32700 +90 723,941 458,795 +18,494  
Dec23 230831 32045 32475 31965 32380 +330 47,131 30,789 -389  
Mar24 230831 31975 32395 31895 32310 +330 1,533 4,767 -16  
Total Volume and Open Interest 754,493 556,601 -5,496  
Nikkei 225(JPX)
Sep23 230901 32480 32850 32460 32700 +90 52,242 216,241 +501  
Dec23 230901 32260 32620 32240 32480 +100 4,823 50,907 +922  
Mar24 230901 32190 32500 32190 32410 +100 42 7,524 -61  
Total Volume and Open Interest 57,108 323,339 +1,449  
Nikkei 225(CME) Yen
Sep23 230901 32535 32845 32465 32760 +260 25,991 51,669 +695  
Dec23 230901 32255 32615 32245 32535 +260 1,630 2,744 +830  
Mar24 230901 32480 32480 32480 32480 +260        
Total Volume and Open Interest 27,621 54,424 +1,525  
Nikkei 225(CME) e-Mini Yen
Sep23 230901 32760 32760 32760 32760 +260        
Dec23 230901 32535 32535 32535 32535 +260        
Mar24 230901 32480 32480 32480 32480 +260        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep23 230901 7339.0 7370.0 7296.0 7307.5 -21.0 51,481 172,023 -1,434  
Oct23 230901 7335.0 7379.5 7327.5 7327.5 -21.0 2 26 +11  
Nov23 230901 7346.5 7346.5 7346.5 7346.5 -21.0        
Dec23 230901 7373.0 7373.0 7360.0 7360.0 -21.0 0 71 +0  
Mar24 230901 7427.5 7427.5 7427.5 7427.5 -21.0        
Jun24 230901 7332.5 7332.5 7332.5 7332.5 -21.0        
Total Volume and Open Interest 51,483 172,121 -1,423  
Hang Seng Index(HKFE) Weekly Monthly
Sep23 230831 18375 18614 18265 18304 -73 122,271 113,312 +2,148  
Oct23 230831 19298 19298 18330 18354 -89 28 1,160 +5  
Nov23 230831 18402 18402 18402 18402 -73 0 1 +0  
Total Volume and Open Interest 145,761 142,875 -7,201  
DAX(EUREX) Weekly Monthly
Sep23 230901 15985.0 16032.0 15847.0 15870.0 -129.0 56,610 64,581 +1,205  
Dec23 230901 16150.0 16175.0 16015.0 16022.0 -130.0 290 393 +228  
Mar24 230901 16181.0 16181.0 16181.0 16181.0 -138.0 2 13 +2  
Total Volume and Open Interest        
Mini-DAX(EUREX)
Sep23 230901 15990.0 16032.0 15847.0 15870.0 -129.0 44,118 13,282 +351  
Dec23 230901 16172.0 16172.0 16006.0 16022.0 -130.0 70 207 +9  
Mar24 230901 16181.0 16181.0 16181.0 16181.0 -138.0 0 4 +0  
Total Volume and Open Interest 44,188 13,493 +360  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230901 4304 4327 4282 4290 -23 877,264 2,950,946 -9,252  
Dec23 230901 4376 4376 4310 4318 -23 20,536 112,765 +12,438  
Mar24 230901 4349 4349 4349 4349 -23 0 14,404 +0  
Total Volume and Open Interest 897,800 3,094,326 +3,186  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230901 11122 11142 11068 11080 -41 28,751 145,460 +3,721  
Dec23 230901 11130 11137 11104 11116 -42 49 965 +42  
Mar24 230901 11065 11065 11065 11065 -43 0 99 +0  
Total Volume and Open Interest 29,090 146,814 +4,053  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230901 7451.50 7507.50 7443.50 7481.50 +19.00 109,678 551,346 +2,464  
Dec23 230901 7566.00 7566.00 7537.00 7540.50 +18.50 43 1,002 +15  
Mar24 230901 7583.00 7583.00 7580.00 7580.00 +19.50 0 261 +0  
Total Volume and Open Interest 109,721 553,774 +2,479  
SPI 200(SFE) Weekly Monthly
Sep23 230901 7272.0 7283.0 7227.0 7243.0 -32.0 48,845 259,096 +2,386  
Dec23 230901 7285.0 7285.0 7285.0 7285.0 -33.0 0 504 +0  
Mar24 230901 7251.0 7251.0 7251.0 7251.0 -33.0        
Total Volume and Open Interest 48,845 259,727 +2,386  
FTSE MIB(ISE)
Sep23 230901 28895.00 29005.00 28655.00 28692.00 -190.00 11,765 95,766 +484  
Dec23 230901 28890.00 28990.00 28705.00 28727.00 -187.00 37 1,608 +20  
Mar24 230901 28622.00 28622.00 28622.00 28622.00 -187.00        
Total Volume and Open Interest 11,802 97,374 +504  
KOSPI 200(KFE)
Sep23 230901 334.00 339.05 333.85 337.85 +2.90 199,875 283,051 -1,217  
Dec23 230901 335.90 340.55 335.60 339.80 +3.20 1,302 38,845 +856  
Mar24 230901 334.40 340.00 334.40 340.00 +5.65 34 24,751 +14  
Total Volume and Open Interest 201,251 373,371 -28  
GSCI(CME) Weekly Monthly
Sep23 230901 598.25 599.80 597.70 598.80 +7.75 0 622 +0  
Oct23 230901 596.30 596.30 596.30 596.30 +7.75        
Nov23 230901 598.80 598.80 598.80 598.80 +12.75        
Total Volume and Open Interest 0 622 +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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!