Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue September 05, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep23 230905 1359.50 1359.50 1348.00 1349.00 -7.25 853 1,550 +0 Hover/Click
Nov23 230905 1369.00 1376.50 1358.00 1365.00 -4.25 98,055 330,116 +0 Hover/Click
Jan24 230905 1382.50 1390.00 1371.50 1379.00 -3.75 30,637 97,552 +0 Hover/Click
Mar24 230905 1387.25 1394.00 1376.75 1385.00 -2.25 21,987 115,285 +0 Hover/Click
May24 230905 1390.25 1396.00 1379.50 1388.25 -1.00 10,684 83,797 +0 Hover/Click
Jul24 230905 1387.75 1394.75 1378.00 1387.00 -0.75 6,453 43,425 +0 Hover/Click
Aug24 230905 1368.50 1370.25 1355.00 1364.75 +0.75 440 2,181 +0 Hover/Click
Sep24 230905 1292.25 1320.75 1292.25 1318.25 +3.25 111 1,351 +0 Hover/Click
Nov24 230905 1291.75 1300.75 1286.00 1298.75 +5.75 3,715 27,799 +0 Hover/Click
Jan25 230905 1295.25 1304.75 1291.00 1303.00 +5.50 64 538 +0 Hover/Click
Mar25 230905 1290.75 1290.75 1281.25 1290.75 +5.75 6 66 +0 Hover/Click
May25 230905 1286.00 1286.00 1277.00 1286.00 +5.75 0 1,056 +0 Hover/Click
Jul25 230905 1287.25 1287.25 1280.50 1287.25 +5.75 0 97 +0 Hover/Click
Aug25 230905 1276.50 1276.50 1276.50 1276.50 +5.75       Hover/Click
Total Volume and Open Interest 173,020 705,220 +0  
Soybean Meal(CBOT) Weekly Monthly
Sep23 230905 413.00 413.00 403.10 406.30 -6.40 2,657 2,251 +0 Hover/Click
Oct23 230905 402.80 405.40 397.40 399.30 -1.90 24,050 69,511 +0 Hover/Click
Dec23 230905 401.00 403.90 395.60 397.60 -2.00 54,212 202,783 +0 Hover/Click
Jan24 230905 398.30 401.40 393.30 395.20 -2.00 19,910 67,387 +0 Hover/Click
Mar24 230905 393.40 395.90 388.20 390.20 -1.80 15,054 45,095 +0 Hover/Click
May24 230905 389.00 392.10 384.30 386.40 -2.10 7,148 36,057 +0 Hover/Click
Jul24 230905 389.00 391.80 384.10 386.00 -2.40 4,157 19,724 +0 Hover/Click
Aug24 230905 387.00 389.40 382.30 384.10 -2.30 465 4,022 +0 Hover/Click
Sep24 230905 383.00 383.90 378.90 380.40 -1.90 490 2,520 +0 Hover/Click
Oct24 230905 378.00 378.00 373.00 374.80 -1.40 425 1,597 +0 Hover/Click
Total Volume and Open Interest 129,852 455,132 +0  
Soybean Oil(CBOT) Weekly Monthly
Sep23 230905 66.22 66.40 65.62 66.00 -0.55 853 1,531 +0 Hover/Click
Oct23 230905 64.73 64.83 63.74 64.26 -0.49 21,901 71,135 +0 Hover/Click
Dec23 230905 63.18 63.39 62.29 62.81 -0.48 64,927 196,895 +0 Hover/Click
Jan24 230905 62.57 62.69 61.67 62.17 -0.47 16,606 67,201 +0 Hover/Click
Mar24 230905 61.85 62.06 61.08 61.64 -0.39 8,999 41,833 +0 Hover/Click
May24 230905 61.12 61.51 60.58 61.18 -0.29 4,699 31,861 +0 Hover/Click
Jul24 230905 60.46 60.91 59.94 60.64 -0.19 3,678 26,605 +0 Hover/Click
Aug24 230905 59.54 60.04 59.15 59.83 -0.16 484 3,439 +0 Hover/Click
Sep24 230905 58.56 59.20 58.25 58.96 -0.11 171 2,377 +0 Hover/Click
Oct24 230905 57.90 58.14 57.31 58.05 -0.01 168 2,182 +0 Hover/Click
Total Volume and Open Interest 123,552 456,597 +0  
Canola(WCE) Weekly Monthly
Nov23 230905 810.8 811.4 795.1 797.5 -13.9 14,209 149,725 +0 Hover/Click
Jan24 230905 817.1 818.3 802.0 804.7 -13.7 5,016 88,960 +0 Hover/Click
Mar24 230905 820.6 822.1 805.6 807.9 -14.1 2,041 25,900 +0 Hover/Click
May24 230905 821.0 821.7 806.2 807.8 -14.2 442 10,953 +0 Hover/Click
Jul24 230905 804.1 805.2 803.4 803.4 -14.4 198 4,164 +0 Hover/Click
Total Volume and Open Interest 21,948 283,301 +0  
Corn(CBOT) Weekly Monthly
Sep23 230905 466.00 473.75 462.50 471.00 +6.25 12,073 4,839 +0 Hover/Click
Dec23 230905 482.25 488.75 478.50 486.00 +4.50 147,281 699,873 +0 Hover/Click
Mar24 230905 497.00 503.25 493.75 501.00 +4.50 42,283 224,329 +0 Hover/Click
May24 230905 505.00 511.50 502.25 509.25 +4.25 14,467 78,519 +0 Hover/Click
Jul24 230905 509.00 515.00 506.25 512.75 +4.00 11,846 88,129 +0 Hover/Click
Sep24 230905 505.75 509.75 503.25 508.50 +3.25 3,527 34,990 +0 Hover/Click
Dec24 230905 509.25 513.25 508.00 512.25 +2.75 5,964 73,517 +0 Hover/Click
Mar25 230905 520.00 524.00 519.25 522.75 +2.25 187 2,405 +0 Hover/Click
May25 230905 527.25 529.00 525.25 528.25 +2.75 1 127 +0 Hover/Click
Jul25 230905 527.50 529.75 526.75 529.00 +2.75 4 260 +0 Hover/Click
Total Volume and Open Interest 237,714 1,209,635 +0  
Wheat(CBOT) Weekly Monthly
Sep23 230905 569.25 575.00 567.00 572.50 +5.00 1,699 1,975 +0 Hover/Click
Dec23 230905 598.75 605.75 592.25 599.25 +3.75 66,515 218,801 +0 Hover/Click
Mar24 230905 624.50 631.00 618.25 625.00 +3.00 24,706 73,517 +0 Hover/Click
May24 230905 641.25 646.75 635.75 640.25 +1.25 7,663 30,769 +0 Hover/Click
Jul24 230905 648.25 653.25 644.00 647.75 +0.50 5,205 25,702 +0 Hover/Click
Sep24 230905 662.00 663.00 655.50 658.25 unch 1,363 4,173 +0 Hover/Click
Total Volume and Open Interest 108,171 364,105 +0  
Wheat(KCBT) Weekly Monthly
Sep23 230905 728.00 728.00 716.00 721.25 +0.75 617 745 +0 Hover/Click
Dec23 230905 724.50 731.50 713.75 724.50 +1.75 22,196 117,327 +0 Hover/Click
Mar24 230905 730.00 736.00 719.50 728.75 +0.75 9,844 43,582 +0 Hover/Click
May24 230905 735.50 739.25 723.75 731.50 -0.25 4,330 17,958 +0 Hover/Click
Jul24 230905 718.25 725.50 712.50 717.75 -0.25 867 8,488 +0 Hover/Click
Sep24 230905 727.75 730.25 718.50 722.75 -1.00 145 1,276 +0 Hover/Click
Dec24 230905 736.50 739.25 729.25 731.75 -2.25 27 1,094 +0 Hover/Click
Total Volume and Open Interest 38,029 190,640 +0  
Wheat(MGE) Weekly Monthly
Sep23 230905 740.00 746.25 732.50 735.25 +1.25 190 437 +0 Hover/Click
Dec23 230905 760.00 769.00 756.75 762.25 +2.50 8,024 38,973 +0 Hover/Click
Mar24 230905 780.00 787.25 775.00 780.00 +1.50 2,396 13,138 +0 Hover/Click
May24 230905 788.50 795.50 785.25 789.75 +1.75 1,095 2,622 +0 Hover/Click
Jul24 230905 795.50 804.25 793.75 797.50 +3.75 218 1,025 +0 Hover/Click
Sep24 230905 792.50 793.50 792.50 793.50 +6.50 108 525 +0 Hover/Click
Total Volume and Open Interest 12,102 56,940 +0  
Oats(CBOT) Weekly Monthly
Sep23 230905 464.75 464.75 464.75 464.75 +1.25 183 156 +0 Hover/Click
Dec23 230905 486.00 492.25 481.00 487.50 +1.00 658 3,482 +0 Hover/Click
Mar24 230905 498.00 501.25 493.50 498.00 +0.75 66 483 +0 Hover/Click
May24 230905 504.75 504.75 504.75 504.75 +0.75 5 80 +0 Hover/Click
Total Volume and Open Interest 912 4,267 +0  
Rough Rice(CBOT) Weekly Monthly
Sep23 230905 16.68 16.86 16.68 16.86 +0.22 27 405 +0 Hover/Click
Nov23 230905 16.50 16.80 16.50 16.79 +0.23 468 9,959 +0 Hover/Click
Jan24 230905 16.76 16.99 16.76 16.98 +0.23 73 576 +0 Hover/Click
Mar24 230905 17.04 17.11 17.04 17.11 +0.19 60 347 +0 Hover/Click
Total Volume and Open Interest 657 11,515 +0  
Live Cattle(CME) Weekly Monthly
Oct23 230905 180.300 180.950 179.500 179.950 -0.200 23,021 125,129 +0 Hover/Click
Dec23 230905 184.185 185.130 183.500 184.150 -0.035 14,012 85,922 +0 Hover/Click
Feb24 230905 188.130 189.330 187.580 188.485 +0.155 7,613 39,914 +0 Hover/Click
Apr24 230905 192.185 193.250 191.535 192.485 +0.105 5,746 32,792 +0 Hover/Click
Jun24 230905 186.400 187.450 185.830 186.830 +0.080 4,956 20,670 +0 Hover/Click
Aug24 230905 184.900 186.035 184.650 185.485 +0.105 934 5,660 +0 Hover/Click
Total Volume and Open Interest 56,678 314,129 +0  
Feeder Cattle(CME) Weekly Monthly
Sep23 230905 251.700 252.050 250.000 251.380 -0.470 2,879 9,356 +0 Hover/Click
Oct23 230905 254.500 255.380 252.850 254.300 -0.350 6,975 22,073 +0 Hover/Click
Nov23 230905 256.300 257.275 254.750 256.200 -0.180 3,789 10,916 +0 Hover/Click
Jan24 230905 255.285 256.500 254.000 255.700 +0.265 1,902 8,440 +0 Hover/Click
Mar24 230905 255.830 257.775 255.500 257.130 +0.280 464 2,921 +0 Hover/Click
Apr24 230905 258.630 260.685 258.500 260.025 +0.225 125 1,514 +0 Hover/Click
May24 230905 261.600 262.600 260.700 262.000 +0.165 162 2,025 +0 Hover/Click
Total Volume and Open Interest 16,296 57,245 +0  
Lean Hogs(CME) Weekly Monthly
Oct23 230905 83.730 84.730 83.050 83.180 +0.130 27,009 78,007 +0 Hover/Click
Dec23 230905 75.000 76.150 74.980 75.080 +0.480 13,438 62,917 +0 Hover/Click
Feb24 230905 79.430 79.980 78.730 78.850 -0.180 6,148 31,409 +0 Hover/Click
Apr24 230905 84.730 84.950 84.080 84.200 -0.280 2,952 19,531 +0 Hover/Click
May24 230905 89.030 89.250 88.630 88.750 -0.280 71 858 +0  
Jun24 230905 96.000 96.050 95.350 95.630 -0.220 2,463 8,646 +0 Hover/Click
Jul24 230905 96.280 96.300 95.600 95.780 -0.270 247 1,816 +0 Hover/Click
Aug24 230905 94.450 95.280 94.450 94.800 -0.050 125 920 +0 Hover/Click
Total Volume and Open Interest 52,492 205,283 +0  
Class III Milk(CME) Weekly Monthly
Sep23 230905 18.52 18.76 18.51 18.54 -0.07 583 4,216 +0 Hover/Click
Oct23 230905 18.85 19.10 18.78 18.88 -0.04 672 4,384 +0 Hover/Click
Nov23 230905 18.57 18.80 18.55 18.61 +0.02 68 2,147 +0 Hover/Click
Dec23 230905 18.62 18.63 18.55 18.55 +0.11 83 1,693 +0 Hover/Click
Jan24 230905 18.41 18.47 18.41 18.41 unch 9 829 +0 Hover/Click
Feb24 230905 18.45 18.45 18.45 18.45 -0.03 11 760 +0 Hover/Click
Mar24 230905 18.48 18.48 18.48 18.48 unch 18 610 +0 Hover/Click
Apr24 230905 18.45 18.45 18.45 18.45 unch 13 403 +0 Hover/Click
May24 230905 18.46 18.46 18.46 18.46 unch 6 359 +0 Hover/Click
Jun24 230905 18.59 18.59 18.57 18.59 unch 2 444 +0 Hover/Click
Jul24 230905 18.70 18.70 18.69 18.70 unch 24 225 +0 Hover/Click
Aug24 230905 18.56 18.56 18.56 18.56 unch 22 266 +0 Hover/Click
Sep24 230905 18.65 18.65 18.65 18.65 unch 22 302 +0 Hover/Click
Total Volume and Open Interest 1,533 17,018 +0  
Cocoa(ICE) Weekly Monthly
Sep23 230905 3638 3638 3560 3560 -14 1 615 +0 Hover/Click
Dec23 230905 3592 3697 3572 3649 +44 26,120 152,775 +0 Hover/Click
Mar24 230905 3605 3702 3587 3661 +44 15,288 74,348 +0 Hover/Click
May24 230905 3595 3683 3578 3651 +45 9,214 26,612 +0 Hover/Click
Jul24 230905 3590 3665 3565 3636 +43 9,451 21,719 +0 Hover/Click
Sep24 230905 3540 3619 3529 3596 +44 4,267 6,698 +0 Hover/Click
Dec24 230905 3490 3557 3484 3544 +43 1,065 2,719 +0 Hover/Click
Total Volume and Open Interest 65,897 286,225 +0  
Coffee "C"(ICE) Weekly Monthly
Sep23 230905 147.95 152.50 147.95 151.40 +0.45 57 613 +0 Hover/Click
Dec23 230905 151.70 153.95 148.55 153.45 +1.55 21,739 117,058 +0 Hover/Click
Mar24 230905 153.30 154.85 150.00 154.35 +1.10 8,957 35,815 +0 Hover/Click
May24 230905 153.75 155.80 151.05 155.35 +1.15 3,200 20,523 +0 Hover/Click
Jul24 230905 154.75 156.50 151.65 155.95 +1.20 1,140 5,574 +0 Hover/Click
Sep24 230905 155.20 156.80 152.20 156.45 +1.25 576 4,547 +0 Hover/Click
Total Volume and Open Interest 35,977 194,060 +0  
Orange Juice(ICE) Weekly Monthly
Sep23 230905 326.05 333.00 326.05 332.15 +4.80 55 312 +0 Hover/Click
Nov23 230905 314.80 318.05 311.00 313.15 -2.65 685 7,964 +0 Hover/Click
Jan24 230905 306.00 308.50 302.25 304.25 -2.50 76 641 +0 Hover/Click
Mar24 230905 299.15 299.30 299.15 299.30 -1.80 14 165 +0 Hover/Click
May24 230905 293.45 293.45 293.45 293.45 -1.80 4 27 +0 Hover/Click
Jul24 230905 291.35 291.35 291.35 291.35 -1.80 2 4 +0 Hover/Click
Total Volume and Open Interest 836 9,113 +0  
Sugar #11(ICE) Weekly Monthly
Oct23 230905 25.82 26.94 25.66 26.65 +0.84 62,122 349,119 +0 Hover/Click
Mar24 230905 26.13 27.18 25.92 26.90 +0.85 50,345 277,713 +0 Hover/Click
May24 230905 24.60 25.49 24.45 25.34 +0.77 13,741 116,108 +0 Hover/Click
Jul24 230905 23.33 23.93 23.20 23.87 +0.55 7,610 95,168 +0 Hover/Click
Oct24 230905 22.75 23.30 22.65 23.27 +0.51 2,784 57,896 +0 Hover/Click
Mar25 230905 22.50 22.99 22.40 22.97 +0.47 819 28,237 +0 Hover/Click
May25 230905 20.70 21.11 20.65 21.09 +0.36 170 8,715 +0 Hover/Click
Jul25 230905 19.64 19.88 19.58 19.85 +0.21 89 8,040 +0 Hover/Click
Total Volume and Open Interest 137,891 951,965 +0  
London Cocoa(LCE) Weekly Monthly
Sep23 230905 2900 2955 2878 2938 +54 2,181 16,854 -9,673 Hover/Click
Dec23 230905 2919 2977 2896 2960 +51 11,757 84,723 -736 Hover/Click
Mar24 230905 2883 2938 2858 2921 +52 9,443 112,956 +144 Hover/Click
May24 230905 2820 2873 2797 2856 +47 3,417 33,972 +142 Hover/Click
Jul24 230905 2745 2798 2726 2781 +47 3,066 30,677 +971 Hover/Click
Sep24 230905 2710 2772 2708 2756 +44 828 14,335 +453 Hover/Click
Dec24 230905 2676 2738 2676 2719 +40 270 8,032 +129 Hover/Click
Total Volume and Open Interest 31,178 304,219 -8,517  
London Sugar(LCE) Weekly Monthly
Oct23 230905 730.50 753.10 727.40 746.90 +16.70 4,915 25,028 -953 Hover/Click
Dec23 230905 716.00 737.50 713.40 732.30 +16.90 5,746 35,026 +1,057 Hover/Click
Mar24 230905 707.40 730.30 705.50 725.10 +17.80 2,707 18,729 +292 Hover/Click
May24 230905 689.90 709.60 685.90 705.00 +16.50 1,089 11,705 +155 Hover/Click
Aug24 230905 658.00 675.40 656.80 671.50 +14.10 213 4,044 -3 Hover/Click
Total Volume and Open Interest 14,710 99,856 +553  
Cotton(ICE) Weekly Monthly
Oct23 230905 88.64 88.64 86.79 88.00 -1.61 7 102 +0 Hover/Click
Dec23 230905 89.06 89.24 87.17 88.76 -1.19 19,166 130,677 +0 Hover/Click
Mar24 230905 89.00 89.00 87.09 88.69 -1.08 4,810 45,832 +0 Hover/Click
May24 230905 88.88 88.89 87.08 88.60 -1.10 1,991 13,916 +0 Hover/Click
Jul24 230905 87.87 87.88 86.19 87.61 -0.87 926 9,181 +0 Hover/Click
Oct24 230905 81.97 81.97 81.97 81.97 -0.68       Hover/Click
Total Volume and Open Interest 27,779 216,726 +0  
Crude Oil(NYM) Weekly Monthly
Oct23 230905 86.06 88.07 85.02 86.69 +1.14 368,848 308,578 +0 Hover/Click
Nov23 230905 85.19 87.25 84.29 86.01 +1.26 150,232 208,967 +0 Hover/Click
Dec23 230905 84.19 86.34 83.51 85.21 +1.31 159,742 223,378 +0 Hover/Click
Jan24 230905 83.48 85.44 82.75 84.38 +1.27 63,211 107,679 +0 Hover/Click
Feb24 230905 82.74 84.60 82.06 83.59 +1.21 29,431 63,388 +0 Hover/Click
Mar24 230905 81.97 83.85 81.46 82.87 +1.15 36,205 68,101 +0 Hover/Click
Apr24 230905 81.21 83.07 80.91 82.22 +1.10 10,123 39,240 +0 Hover/Click
May24 230905 80.88 82.45 80.39 81.61 +1.04 7,302 28,040 +0 Hover/Click
Jun24 230905 80.36 81.98 79.87 81.03 +0.98 50,454 146,035 +0 Hover/Click
Jul24 230905 79.52 81.29 79.52 80.45 +0.94 7,819 28,083 +0 Hover/Click
Aug24 230905 79.53 80.74 78.94 79.89 +0.89 5,603 22,118 +0 Hover/Click
Sep24 230905 78.89 80.21 78.63 79.38 +0.88 12,638 44,214 +0 Hover/Click
Oct24 230905 78.61 80.08 78.27 78.87 +0.85 2,841 21,528 +0 Hover/Click
Nov24 230905 78.30 78.80 78.30 78.39 +0.83 3,371 22,616 +0 Hover/Click
Dec24 230905 77.19 78.86 77.07 77.93 +0.80 57,012 119,695 +0 Hover/Click
Jan25 230905 77.00 77.96 76.99 77.43 +0.77 2,668 17,095 +0 Hover/Click
Total Volume and Open Interest 987,596 1,674,270 +29,869  
e-miNY Crude Oil(NYM)
Oct23 230905 86.100 88.050 85.000 86.700 +1.150 8,654 1,774 +0  
Nov23 230905 85.250 87.225 84.275 86.000 +1.250 657 300 +0  
Dec23 230905 84.175 86.275 83.525 85.200 +1.300 200 443 +0  
Jan24 230905 83.050 85.375 82.775 84.375 +1.275 24 73 +0  
Feb24 230905 83.700 84.100 83.600 83.600 +1.225 9 20 +0  
Mar24 230905 81.900 83.800 81.475 82.875 +1.150 1 15 +0  
Apr24 230905 81.000 83.125 80.925 82.225 +1.100 3 14 +0  
May24 230905 80.575 82.100 80.400 81.600 +1.025 6 2 +0  
Jun24 230905 80.150 81.500 79.975 81.025 +0.975 6 28 +0  
Jul24 230905 80.450 80.450 80.450 80.450 +0.950 0 15 +0  
Total Volume and Open Interest 9,567 2,758 +0  
NY Harbor ULSD(NYM) Weekly Monthly
Oct23 230905 312.15 325.20 309.11 321.96 +11.46 66,805 83,726 +0 Hover/Click
Nov23 230905 304.82 317.38 302.78 314.48 +10.65 44,827 51,138 +0 Hover/Click
Dec23 230905 293.90 305.75 293.22 303.34 +9.39 33,101 52,846 +0 Hover/Click
Jan24 230905 290.32 299.36 288.37 297.28 +8.46 12,058 30,786 +0 Hover/Click
Feb24 230905 286.82 294.64 284.60 292.60 +7.57 7,023 18,871 +0 Hover/Click
Mar24 230905 280.98 289.43 280.14 287.44 +6.84 4,816 18,045 +0 Hover/Click
Apr24 230905 275.75 283.72 275.30 281.75 +6.19 2,572 12,341 +0 Hover/Click
May24 230905 273.70 280.01 272.13 278.07 +5.61 2,349 4,794 +0 Hover/Click
Jun24 230905 269.81 277.50 269.62 275.36 +5.22 3,357 14,979 +0 Hover/Click
Jul24 230905 270.56 276.17 268.69 273.96 +4.83 508 2,969 +0 Hover/Click
Aug24 230905 272.57 275.04 267.95 272.74 +4.46 334 1,632 +0 Hover/Click
Sep24 230905 267.55 273.92 267.07 271.61 +4.14 390 7,105 +0 Hover/Click
Oct24 230905 269.00 272.17 269.00 270.40 +3.96 411 1,898 +0 Hover/Click
Nov24 230905 268.98 269.02 268.98 268.98 +3.85 315 919 +0 Hover/Click
Total Volume and Open Interest 180,150 319,085 +0  
RBOB Gasoline(NYM) Weekly Monthly
Oct23 230905 259.74 265.48 257.21 258.10 -1.02 72,144 115,009 +0 Hover/Click
Nov23 230905 251.85 257.41 250.02 251.47 +0.23 61,074 88,323 +0 Hover/Click
Dec23 230905 243.79 249.95 242.97 244.90 +0.85 28,879 66,229 +0 Hover/Click
Jan24 230905 240.64 246.11 239.56 241.68 +1.16 11,606 36,046 +0 Hover/Click
Feb24 230905 239.24 244.79 238.53 240.81 +1.22 5,274 13,572 +0 Hover/Click
Mar24 230905 240.75 245.34 239.44 241.60 +1.37 3,228 16,100 +0 Hover/Click
Apr24 230905 258.58 263.58 258.24 261.04 +2.25 1,200 9,756 +0 Hover/Click
May24 230905 258.49 262.73 258.08 260.22 +2.09 942 3,815 +0 Hover/Click
Jun24 230905 256.40 260.43 255.43 257.93 +1.92 999 9,916 +0 Hover/Click
Jul24 230905 253.96 256.56 252.88 254.30 +1.69 458 1,738 +0 Hover/Click
Total Volume and Open Interest 186,940 367,838 +0  
e-miNY RBOB Gasoline(NYM)
Oct23 230905 259.10 259.10 258.10 258.10 -1.02 0 2 +0  
Nov23 230905 251.47 251.47 251.47 251.47 +0.23        
Dec23 230905 244.90 244.90 244.90 244.90 +0.85        
Jan24 230905 241.68 241.68 241.68 241.68 +1.16        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Oct23 230905 2.700 2.708 2.566 2.582 -0.183 176,016 221,185 +0 Hover/Click
Nov23 230905 3.050 3.075 2.976 2.991 -0.120 68,867 204,111 +0 Hover/Click
Dec23 230905 3.500 3.515 3.430 3.453 -0.095 26,820 75,007 +0 Hover/Click
Jan24 230905 3.730 3.754 3.670 3.706 -0.079 28,871 92,507 +0 Hover/Click
Feb24 230905 3.660 3.678 3.598 3.634 -0.076 10,181 35,656 +0 Hover/Click
Mar24 230905 3.352 3.366 3.298 3.328 -0.072 12,079 88,977 +0 Hover/Click
Apr24 230905 3.066 3.077 3.022 3.052 -0.057 15,543 78,508 +0 Hover/Click
May24 230905 3.059 3.072 3.020 3.051 -0.054 5,022 41,536 +0 Hover/Click
Jun24 230905 3.170 3.176 3.127 3.161 -0.049 1,876 16,891 +0 Hover/Click
Jul24 230905 3.286 3.287 3.244 3.279 -0.045 2,813 19,851 +0 Hover/Click
Aug24 230905 3.317 3.331 3.285 3.320 -0.042 2,538 15,031 +0 Hover/Click
Sep24 230905 3.300 3.313 3.268 3.302 -0.042 4,403 17,764 +0 Hover/Click
Oct24 230905 3.400 3.402 3.362 3.395 -0.039 7,110 40,408 +0 Hover/Click
Nov24 230905 3.746 3.780 3.739 3.776 -0.035 1,908 13,869 +0 Hover/Click
Dec24 230905 4.218 4.224 4.180 4.219 -0.030 745 16,260 +0 Hover/Click
Jan25 230905 4.484 4.489 4.447 4.487 -0.026 1,196 40,189 +0 Hover/Click
Total Volume and Open Interest 371,424 1,148,827 -9,926  
Brent Crude Oil(ICE) Weekly Monthly
Nov23 230905 88.91 91.15 88.06 90.04 +1.04 380,759 506,279 -31,708 Hover/Click
Dec23 230905 88.15 90.37 87.39 89.35 +1.10 295,072 439,544 +16,138 Hover/Click
Jan24 230905 87.46 89.54 86.75 88.59 +1.04 123,003 200,319 +8,892 Hover/Click
Feb24 230905 86.78 88.74 86.13 87.84 +0.95 64,775 118,540 +775 Hover/Click
Mar24 230905 86.17 88.03 85.58 87.14 +0.84 53,013 117,661 +2,759 Hover/Click
Apr24 230905 85.64 87.39 85.08 86.51 +0.75 21,933 46,920 -1,096 Hover/Click
May24 230905 85.17 86.81 84.62 85.94 +0.67 17,988 46,760 +519 Hover/Click
Jun24 230905 84.73 86.28 84.19 85.41 +0.60 59,529 130,590 +4,291 Hover/Click
Jul24 230905 84.36 85.75 83.76 84.88 +0.53 9,944 31,700 +456 Hover/Click
Aug24 230905 83.91 85.25 83.34 84.37 +0.48 12,820 32,842 +7,238 Hover/Click
Sep24 230905 83.61 84.76 82.90 83.88 +0.44 22,151 51,058 +13,831 Hover/Click
Oct24 230905 82.65 84.29 82.49 83.41 +0.40 8,445 26,192 +4,673 Hover/Click
Nov24 230905 82.95 82.95 82.95 82.95 +0.37 1,107 17,306 +251 Hover/Click
Dec24 230905 81.74 83.38 81.68 82.50 +0.33 53,313 155,443 +4,097 Hover/Click
Total Volume and Open Interest 1,141,202 2,177,789 +32,503  
Gas Oil(ICE) Weekly Monthly
Sep23 230905 926.75 962.00 917.00 951.75 +29.00 35,613 81,178 -7,003 Hover/Click
Oct23 230905 912.00 947.50 902.25 936.75 +29.00 87,647 146,828 -2,511 Hover/Click
Nov23 230905 883.00 914.00 873.00 905.25 +26.75 49,661 76,338 +1,305 Hover/Click
Dec23 230905 852.00 878.25 841.50 871.25 +23.50 48,715 119,704 -645 Hover/Click
Jan24 230905 837.75 861.25 827.00 855.50 +22.25 13,164 37,532 +59 Hover/Click
Feb24 230905 827.75 849.50 817.50 844.25 +21.00 5,911 36,463 -150 Hover/Click
Mar24 230905 818.25 838.50 808.25 834.00 +20.25 7,485 38,902 -92 Hover/Click
Apr24 230905 807.00 828.00 798.75 823.75 +19.50 1,926 19,982 +372 Hover/Click
May24 230905 802.75 821.00 793.25 817.00 +18.50 1,105 15,456 +74 Hover/Click
Jun24 230905 798.00 815.00 788.25 811.25 +17.75 6,267 36,223 -435 Hover/Click
Total Volume and Open Interest 262,401 697,028 -8,494  
WTI Crude Oil(ICE) Weekly Monthly
Oct23 230905 85.87 88.05 85.01 86.69 +0.76 67,084 70,446 -4,418 Hover/Click
Nov23 230905 85.02 87.23 84.30 86.01 +0.87 90,754 71,906 +3,356 Hover/Click
Dec23 230905 84.22 86.28 83.52 85.21 +0.90 98,183 114,928 +659 Hover/Click
Jan24 230905 83.26 85.37 82.82 84.38 +0.87 57,180 36,351 +3,052 Hover/Click
Feb24 230905 82.78 84.41 82.18 83.59 +0.80 20,966 22,662 +643 Hover/Click
Mar24 230905 82.14 83.64 81.57 82.87 +0.73 11,183 20,951 +255 Hover/Click
Apr24 230905 81.11 83.01 81.11 82.22 +0.67 779 7,795 -121 Hover/Click
May24 230905 81.07 82.34 81.07 81.61 +0.59 420 8,014 +24 Hover/Click
Jun24 230905 80.13 81.99 80.10 81.03 +0.52 8,033 49,072 -580 Hover/Click
Jul24 230905 80.66 80.70 80.31 80.45 +0.46 352 11,156 -6 Hover/Click
Aug24 230905 80.14 80.86 79.88 79.89 +0.40 357 9,948 -84 Hover/Click
Sep24 230905 79.64 80.33 79.34 79.38 +0.38 694 19,117 -10 Hover/Click
Oct24 230905 78.87 78.87 78.87 78.87 +0.34 154 6,758 +4 Hover/Click
Nov24 230905 78.39 78.39 78.39 78.39 +0.31 150 7,823 +0 Hover/Click
Dec24 230905 77.38 78.87 77.38 77.93 +0.26 13,493 59,786 +2,276 Hover/Click
Jan25 230905 77.43 77.43 77.43 77.43 +0.22 0 7,863 +0 Hover/Click
Total Volume and Open Interest 373,017 597,505 +6,896  
US Dollar Index(ICE) Weekly Monthly
Sep23 230905 104.100 104.855 104.070 104.762 +0.572 19,162 34,419 +623 Hover/Click
Dec23 230905 103.740 104.460 103.680 104.380 +0.555 981 2,506 +260 Hover/Click
Mar24 230905 103.945 103.945 103.945 103.945 +0.555 0 13 +0 Hover/Click
Total Volume and Open Interest 20,143 36,939 +883  
Australian Dollar(CME) Weekly Monthly
Sep23 230905 64.52 64.84 63.61 63.86 -0.69 121,509 221,059 +0 Hover/Click
Dec23 230905 64.75 65.04 63.81 64.07 -0.68 670 4,311 +0 Hover/Click
Mar24 230905 65.02 65.06 64.04 64.27 -0.68 0 176 +0 Hover/Click
Total Volume and Open Interest 122,423 225,915 +0  
British Pound(CME) Weekly Monthly
Sep23 230905 125.90 126.43 125.28 125.67 -0.27 90,261 208,409 +0 Hover/Click
Dec23 230905 125.90 126.42 125.29 125.67 -0.28 1,389 14,930 +0 Hover/Click
Mar24 230905 126.06 126.40 125.30 125.67 -0.27 2 181 +0 Hover/Click
Total Volume and Open Interest 92,069 224,647 +0  
Canadian Dollar(CME) Weekly Monthly
Sep23 230905 73.57 73.68 73.16 73.33 -0.22 78,723 172,821 +0 Hover/Click
Dec23 230905 73.67 73.77 73.27 73.42 -0.23 824 7,105 +0 Hover/Click
Mar24 230905 73.50 73.80 73.39 73.55 -0.21 310 737 +0 Hover/Click
Jun24 230905 73.60 73.95 73.47 73.60 -0.23 2 102 +0 Hover/Click
Total Volume and Open Interest 79,915 181,208 +0  
Japanese Yen(CME) Weekly Monthly
Sep23 230905 68.56 68.63 67.79 67.81 -0.77 149,676 238,012 +0 Hover/Click
Dec23 230905 69.56 69.64 68.79 68.81 -0.78 1,905 8,393 +0 Hover/Click
Mar24 230905 69.87 69.87 69.87 69.87 -0.79 7 102 +0 Hover/Click
Total Volume and Open Interest 151,846 247,007 +0  
Swiss Franc(CME) Weekly Monthly
Sep23 230905 113.07 113.38 112.46 112.55 -0.57 23,575 43,194 +0 Hover/Click
Dec23 230905 114.20 114.48 113.57 113.66 -0.57 178 931 +0 Hover/Click
Mar24 230905 114.85 115.64 114.81 114.85 -0.56 34 156 +0 Hover/Click
Total Volume and Open Interest 23,789 44,467 +0  
EuroFX(CME) Weekly Monthly
Sep23 230905 107.82 108.16 107.13 107.28 -0.58 253,955 719,707 +0 Hover/Click
Dec23 230905 108.30 108.64 107.61 107.76 -0.58 8,016 18,228 +0 Hover/Click
Mar24 230905 108.99 109.12 108.24 108.33 -0.57 76 3,098 +0 Hover/Click
Total Volume and Open Interest 263,902 750,372 +0  
Mexican Peso(CME) Weekly Monthly
Sep23 230905 582.63 585.25 571.50 572.75 -11.00 107,414 241,555 +0 Hover/Click
Dec23 230905 574.25 575.63 562.38 563.50 -10.75 3,789 7,075 +0 Hover/Click
Total Volume and Open Interest 111,365 248,650 +0  
Brazilian Real(CME) Weekly Monthly
Oct23 230905 202.25 202.90 199.80 200.00 -1.70 19,770 33,908 +0  
Nov23 230905 199.95 201.95 199.00 199.20 -1.60 91 64 +0  
Dec23 230905 198.45 200.85 198.35 198.45 -1.70 71 578 +0 Hover/Click
Jan24 230905 197.75 197.75 197.75 197.75 -1.75        
Total Volume and Open Interest 19,932 34,550 +0  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230905 120~030 120~030 118~290 119~010 -1~070 5,921 13,738 +0 Hover/Click
Dec23 230905 120~080 120~080 118~300 119~030 -1~080 443,231 1,325,125 +0 Hover/Click
Mar24 230905 120~250 120~250 119~220 119~220 -1~080 15 28 +0 Hover/Click
Total Volume and Open Interest 449,167 1,338,891 +0  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230905 110~020 110~050 109~165 109~175 -0~195 79,211 31,039 +0 Hover/Click
Dec23 230905 110~160 110~170 109~295 109~305 -0~200 1,908,070 4,711,499 +0 Hover/Click
Mar24 230905 110~175 110~175 110~175 110~175 -0~200 20 31 +0 Hover/Click
Total Volume and Open Interest 1,987,301 4,742,569 +0  
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230905 106~054 106~062 105~274 105~276 -0~122 58,437 33,806 +0 Hover/Click
Dec23 230905 106~216 106~226 106~096 106~102 -0~130 1,340,044 5,322,703 +0 Hover/Click
Mar24 230905 107~022 107~022 107~022 107~022 -0~130       Hover/Click
Total Volume and Open Interest 1,398,481 5,356,509 +0  
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230905 101~161 101~162 101~106 101~110 -0~051 30,424 16,509 +0 Hover/Click
Dec23 230905 101~274 101~274 101~207 101~211 -0~070 611,068 3,633,407 +0 Hover/Click
Mar24 230905 102~076 102~076 102~076 102~076 -0~070 0 2 +0 Hover/Click
Total Volume and Open Interest 641,492 3,649,918 +0  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230905 94.475 94.485 94.460 94.470 -0.005 43,380 162,170 -2,578  
Dec23 230905 94.290 94.310 94.260 94.275 -0.020 58,681 221,104 +1,717  
Mar24 230905 94.285 94.315 94.225 94.250 -0.040 45,227 177,744 -1,437  
Jun24 230905 94.385 94.415 94.310 94.340 -0.050 44,164 128,673 +1,399  
Sep24 230905 94.565 94.600 94.475 94.515 -0.055 31,678 101,699 +1,728  
Dec24 230905 94.785 94.815 94.690 94.730 -0.055 33,138 183,026 +2,718  
Mar25 230905 94.975 94.995 94.870 94.920 -0.050 28,716 82,010 +1,125  
Jun25 230905 95.120 95.145 95.020 95.070 -0.045 25,729 99,713 +1,685  
Sep25 230905 95.250 95.260 95.145 95.195 -0.045 15,663 43,027 -355  
Dec25 230905 95.360 95.375 95.255 95.305 -0.040 19,974 66,370 -506  
Mar26 230905 95.455 95.465 95.350 95.400 -0.035 10,275 64,929 -909  
Jun26 230905 95.530 95.540 95.435 95.480 -0.035 8,294 40,102 -737  
Sep26 230905 95.590 95.590 95.500 95.540 -0.035 4,277 17,672 -270  
Dec26 230905 95.645 95.645 95.560 95.595 -0.035 5,225 26,199 +10  
Mar27 230905 95.695 95.700 95.620 95.650 -0.030 4,324 16,647 +133  
Jun27 230905 95.740 95.740 95.665 95.695 -0.030 3,028 7,131 -580  
Sep27 230905 95.775 95.775 95.705 95.735 -0.025 973 4,824 +11  
Dec27 230905 95.795 95.800 95.735 95.765 -0.025 492 5,095 +26  
Total Volume and Open Interest 383,881 1,620,910 +2,966  
Ultra T-Bond(CBOT)
Sep23 230905 125~30 125~31 124~15 124~21 -1~26 22,963 25,115 +0  
Dec23 230905 127~19 127~19 125~20 125~28 -1~29 306,714 1,514,708 +0  
Mar24 230905 127~02 127~02 127~02 127~02 -1~29        
Total Volume and Open Interest 329,677 1,539,823 +0  
Ultra 10-Yr T-Note(CBOT)
Sep23 230905 114~220 114~220 113~295 113~315 -0~270 112,204 45,994 +0  
Dec23 230905 115~075 115~075 114~125 114~145 -0~275 513,932 1,764,247 +0  
Mar24 230905 114~075 114~075 114~075 114~075 -0~275        
Total Volume and Open Interest 626,136 1,810,241 +0  
30 Day Federal Funds(CBOT)
Sep23 230905 94.665 94.665 94.662 94.662 -0.003 18,927 127,899 +0  
Oct23 230905 94.655 94.660 94.650 94.650 -0.005 101,577 441,399 +0  
Nov23 230905 94.580 94.580 94.550 94.550 -0.030 75,517 256,314 +0  
Dec23 230905 94.585 94.585 94.550 94.555 -0.035 19,567 94,441 +0  
Jan24 230905 94.595 94.595 94.560 94.560 -0.040 46,644 151,015 +0  
Feb24 230905 94.640 94.640 94.595 94.595 -0.055 28,893 134,211 +0  
Total Volume and Open Interest 326,916 1,364,605 +0  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230905 146.78 146.81 146.70 146.74 -0.07 616 15,861 -101 Hover/Click
Dec23 230905 146.06 146.06 145.93 145.97 -0.10 157 386 +98 Hover/Click
Mar24 230905 145.97 145.97 145.97 145.97 -0.10       Hover/Click
Total Volume and Open Interest 773 16,247 -3  
Euro-Buxl(EUREX)
Sep23 230905 130.62 130.76 128.96 129.32 -1.34 171,336 243,291 -9,847  
Dec23 230905 130.58 130.74 128.94 129.30 -1.32 104,485 143,128 +64,995  
Mar24 230905 129.76 129.76 129.10 129.10 -1.60 0 5 +0  
Total Volume and Open Interest 275,821 386,424 +55,148  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230905 131.83 131.98 131.33 131.57 -0.29 1,145,675 1,248,042 -122,009 Hover/Click
Dec23 230905 131.33 131.44 130.79 131.04 -0.29 567,200 645,253 +266,897 Hover/Click
Mar24 230905 131.28 131.68 130.89 131.37 -0.41 1 5 +1 Hover/Click
Total Volume and Open Interest 1,712,876 1,893,300 +144,889  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230905 115.59 115.66 115.38 115.50 -0.08 1,275,022 1,460,557 -45,598 Hover/Click
Dec23 230905 116.90 116.96 116.65 116.78 -0.11 790,709 758,947 +388,574 Hover/Click
Mar24 230905 116.40 116.58 116.34 116.34 -0.08 0 1 +0 Hover/Click
Total Volume and Open Interest 2,065,731 2,219,505 +342,976  
Euro-Schatz(EUREX)
Sep23 230905 104.99 105.01 104.89 104.94 -0.04 1,364,596 1,997,229 -124,232  
Dec23 230905 105.36 105.39 105.29 105.32 -0.04 899,735 1,181,566 +508,448  
Mar24 230905 105.61 105.61 105.61 105.61 -0.04        
Total Volume and Open Interest 2,264,331 3,178,795 +384,216  
3-Mth Euribor(EUREX)
Sep23 230905 96.185 96.185 96.185 96.185 unch 0 69 +0  
Dec23 230905 96.135 96.135 96.135 96.135 +0.005 0 19 +0  
Mar24 230905 96.210 96.210 96.210 96.210 +0.005 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230905 93~20 93~27 93~20 93~27 -0~14 507 696 -644 Hover/Click
Dec23 230905 94~08 94~18 93~21 93~30 -0~15 155,702 511,348 -605 Hover/Click
Total Volume and Open Interest 156,209 512,044 -1,249  
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 230905 96.180 96.195 96.175 96.185 unch 315,229 626,968 +24,387  
Dec23 230905 96.120 96.140 96.120 96.135 +0.010 169,785 603,052 +10,090  
Mar24 230905 96.200 96.215 96.190 96.210 +0.010 88,042 505,239 -1,878  
Total Volume and Open Interest 1,206,235 3,912,456 +40,231  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230905 95.86 95.87 95.85 95.87 +0.01 18,996 190,736 -7,103  
Dec23 230905 95.74 95.77 95.73 95.75 unch 37,897 259,650 +6,554  
Mar24 230905 95.72 95.75 95.70 95.73 unch 16,290 157,910 +737  
Jun24 230905 95.74 95.77 95.72 95.75 +0.01 21,093 141,204 +2,081  
Sep24 230905 95.82 95.84 95.80 95.83 unch 9,838 101,013 +1,393  
Dec24 230905 95.93 95.94 95.90 95.93 -0.01 7,657 69,224 +133  
Mar25 230905 96.03 96.04 95.99 96.02 -0.02 3,654 46,032 -171  
Jun25 230905 96.12 96.12 96.07 96.10 -0.02 3,711 33,145 -344  
Sep25 230905 96.14 96.17 96.14 96.15 -0.03 2,229 4,715 +1,475  
Dec25 230905 96.21 96.21 96.17 96.18 -0.02 9 1,065 +0  
Total Volume and Open Interest 121,416 1,005,743 +4,715  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230905 95.92 95.92 95.86 95.87 -0.05 128,694 1,014,016 -10,501  
Dec23 230905 95.90 95.90 95.86 95.86 -0.05 3,081 4,150 +3,056  
Total Volume and Open Interest 131,775 1,018,166 -7,445  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230905 96.21 96.22 96.17 96.20 -0.01 148,692 793,925 -2,809  
Dec23 230905 96.22 96.23 96.20 96.23 unch 271 789 +271  
Total Volume and Open Interest 148,963 794,714 -2,538  
Gold(CMX) Weekly Monthly
Oct23 230905 1947.9 1954.1 1932.4 1934.3 -14.1 4,059 29,060 +0 Hover/Click
Dec23 230905 1966.7 1972.6 1950.6 1952.6 -14.5 133,712 380,027 +0 Hover/Click
Feb24 230905 1985.9 1992.2 1970.9 1972.7 -14.7 1,647 17,784 +0 Hover/Click
Apr24 230905 2007.3 2011.0 1989.9 1991.9 -14.7 329 7,839 +0 Hover/Click
Jun24 230905 2026.6 2030.0 2009.4 2011.5 -14.7 236 3,382 +0 Hover/Click
Aug24 230905 2029.9 2030.2 2029.9 2030.0 -14.1 32 1,532 +0 Hover/Click
Oct24 230905 2047.2 2047.2 2047.2 2047.2 -13.6 13 114 +0 Hover/Click
Dec24 230905 2072.5 2072.5 2064.3 2064.3 -13.5 7 827 +0 Hover/Click
Feb25 230905 2081.2 2081.2 2081.2 2081.2 -13.5 0 8 +0 Hover/Click
Apr25 230905 2096.4 2096.4 2096.4 2096.4 -13.5 0 6 +0 Hover/Click
Jun25 230905 2112.3 2112.3 2112.3 2112.3 -13.5 0 479 +0 Hover/Click
Total Volume and Open Interest 140,526 442,643 +0  
Silver(CMX) Weekly Monthly
Sep23 230905 2420.5 2432.5 2351.0 2355.8 -67.4 738 621 +0 Hover/Click
Dec23 230905 2456.5 2465.5 2381.5 2387.3 -68.9 47,180 118,590 +0 Hover/Click
Mar24 230905 2487.5 2501.0 2418.0 2423.4 -69.2 1,316 6,729 +0 Hover/Click
May24 230905 2510.5 2510.5 2445.0 2448.6 -69.6 307 2,354 +0 Hover/Click
Jul24 230905 2485.5 2542.5 2473.0 2473.0 -69.3 11 564 +0 Hover/Click
Sep24 230905 2498.5 2499.5 2497.6 2497.6 -69.3 5 195 +0 Hover/Click
Dec24 230905 2528.2 2528.2 2528.2 2528.2 -69.3 2 93 +0 Hover/Click
Total Volume and Open Interest 49,696 130,756 +0  
Platinum(NYMEX) Weekly Monthly
Oct23 230905 969.1 972.5 932.0 933.5 -35.2 22,605 58,438 +0 Hover/Click
Jan24 230905 976.0 979.4 939.3 940.8 -34.7 1,065 10,832 +0 Hover/Click
Apr24 230905 982.0 986.5 946.5 947.6 -33.5 114 675 +0 Hover/Click
Jul24 230905 969.9 969.9 953.8 953.8 -33.2 7 69 +0 Hover/Click
Total Volume and Open Interest 23,792 70,041 +0  
Palladium(NYMEX) Weekly Monthly
Sep23 230905 1204.00 1204.00 1204.00 1204.00 -13.20 19 35 +0 Hover/Click
Dec23 230905 1220.00 1237.00 1182.50 1214.00 -13.40 2,150 17,022 +0 Hover/Click
Mar24 230905 1217.00 1236.00 1196.00 1222.20 -13.30 23 84 +0 Hover/Click
Total Volume and Open Interest 2,192 17,175 +0  
Copper(CMX) Weekly Monthly
Sep23 230905 380.70 381.10 376.65 381.10 -0.15 2,069 4,881 +0 Hover/Click
Dec23 230905 385.50 387.25 379.40 384.85 -0.35 52,792 128,813 +0 Hover/Click
Mar24 230905 387.40 389.40 381.65 386.80 -0.55 4,262 33,801 +0 Hover/Click
May24 230905 389.10 389.60 383.25 388.10 -0.65 1,113 10,659 +0 Hover/Click
Jul24 230905 385.65 390.60 384.30 389.10 -0.70 245 1,167 +0 Hover/Click
Total Volume and Open Interest 61,401 190,258 +0  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230905 34869 34969 34673 34680 -202 152,651 92,565 +0 Hover/Click
Dec23 230905 35180 35285 35001 35008 -205 384 2,304 +0 Hover/Click
Mar24 230905 35481 35588 35329 35329 -202 57 67 +0 Hover/Click
Jun24 230905 35283 35283 35283 35283 -213 0 2 +0 Hover/Click
Total Volume and Open Interest 153,092 94,938 +0  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230905 4521.25 4531.25 4499.25 4502.50 -19.00 1,395,751 2,214,068 +0 Hover/Click
Dec23 230905 4568.50 4580.75 4549.00 4552.00 -19.00 12,933 44,711 +0 Hover/Click
Mar24 230905 4633.50 4633.50 4601.75 4604.75 -19.00 154 3,111 +0 Hover/Click
Jun24 230905 4668.75 4668.75 4658.75 4658.75 -18.00 18 1,407 +0 Hover/Click
Total Volume and Open Interest 1,408,857 2,265,941 +0  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230905 15517.00 15586.75 15418.25 15534.50 +18.25 584,743 254,004 +0 Hover/Click
Dec23 230905 15709.00 15784.25 15612.25 15732.00 +22.00 2,833 11,444 +0 Hover/Click
Mar24 230905 15931.25 15988.00 15834.25 15939.75 +20.50 283 646 +0 Hover/Click
Total Volume and Open Interest 587,859 266,220 +0  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230905 2671.10 2673.90 2610.30 2611.20 -61.70 7,696 37,724 +0 Hover/Click
Dec23 230905 2642.10 2648.80 2636.70 2636.70 -56.30 0 1 +0 Hover/Click
Mar24 230905 2650.30 2650.30 2650.30 2650.30 -62.70       Hover/Click
Total Volume and Open Interest 7,696 37,725 +0  
Volatility Index(CBOE)
Sep23 230905 14.85 15.25 14.70 14.99 +0.19 65,940 177,857 +0  
Oct23 230905 16.15 16.45 16.00 16.20 -0.01 40,944 93,259 +0  
Nov23 230905 17.05 17.30 16.85 17.00 -0.10 10,059 39,275 +0  
Dec23 230905 17.43 17.65 17.25 17.38 -0.12 6,062 39,494 +0  
Total Volume and Open Interest 132,854 394,362 +0  
S & P 600(CME)
Sep23 230905 1205.80 1205.80 1205.20 1205.80 -35.70 0 539 +0  
Dec23 230905 1217.00 1217.00 1217.00 1217.00 -37.80        
Total Volume and Open Interest 0 539 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230905 1922.70 1924.70 1882.20 1883.10 -39.60 150,051 509,735 +0 Hover/Click
Dec23 230905 1940.50 1943.00 1901.20 1902.30 -39.90 408 3,875 +0 Hover/Click
Mar24 230905 1946.20 1946.20 1921.20 1921.20 -41.10 0 46 +0 Hover/Click
Total Volume and Open Interest 150,459 513,656 +0  
Nikkei 225(CME)
Sep23 230905 32765 33170 32715 33110 +350 11,974 17,420 +0  
Dec23 230905 32620 33015 32580 32965 +345 2,614 2,132 +0  
Total Volume and Open Interest 14,588 19,552 +0  
Nikkei 225(SGX) Weekly Monthly
Sep23 230905 32970 33095 32785 32985 +5 39,534 133,293 -2,419  
Dec23 230905 32750 32860 32560 32760 +15 5,820 15,333 +2,521  
Mar24 230905 32695 32695 32695 32695 +10 0 581 +0  
Total Volume and Open Interest 45,357 160,162 +105  
Nikkei 225 Mini(JPX)
Sep23 230905 33010 33090 32780 32970 -10 714,524 460,639 +1,844  
Dec23 230905 32780 32865 32555 32740 -10 75,212 34,313 +3,246  
Mar24 230905 32720 32785 32485 32670 -10 1,611 4,627 -52  
Total Volume and Open Interest 803,311 580,354 +4,609  
Nikkei 225(JPX)
Sep23 230905 33010 33090 32790 32970 -10 47,898 213,445 -2,796  
Dec23 230905 32780 32860 32560 32740 -10 10,328 55,967 +5,060  
Mar24 230905 32730 32770 32550 32670 -10 84 7,545 +21  
Total Volume and Open Interest 58,323 325,916 +2,577  
Nikkei 225(CME) Yen
Sep23 230905 32765 33170 32715 33110 +350 25,991 51,669 +0  
Dec23 230905 32535 32950 32495 32890 +355 1,630 2,744 +0  
Mar24 230905 32835 32835 32835 32835 +355        
Total Volume and Open Interest 27,621 54,424 +0  
Nikkei 225(CME) e-Mini Yen
Sep23 230905 33110 33110 33110 33110 +350        
Dec23 230905 32890 32890 32890 32890 +355        
Mar24 230905 32835 32835 32835 32835 +355        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep23 230905 7272.0 7297.5 7191.5 7263.5 -25.5 51,554 170,905 -1,118  
Oct23 230905 7270.0 7311.0 7218.0 7283.0 -25.5 105 23 -3  
Nov23 230905 7302.0 7302.0 7302.0 7302.0 -26.0        
Dec23 230905 7328.5 7342.0 7314.5 7314.5 -25.5 2 71 +0  
Mar24 230905 7381.0 7381.0 7381.0 7381.0 -26.5        
Jun24 230905 7288.5 7288.5 7288.5 7288.5 -25.5        
Total Volume and Open Interest 51,661 171,000 -1,121  
Hang Seng Index(HKFE) Weekly Monthly
Sep23 230905 18801 18820 18378 18423 -379 116,216 110,706 +0  
Oct23 230905 18868 18875 18462 18484 -384 338 1,363 +0  
Nov23 230905 18522 18522 18522 18522 -381 0 1 +0  
Total Volume and Open Interest 116,772 124,783 -18,092  
DAX(EUREX) Weekly Monthly
Sep23 230905 15836.0 15861.0 15707.0 15791.0 -39.0 55,213 61,996 -2,585  
Dec23 230905 15976.0 16000.0 15881.0 15943.0 -39.0 414 736 +343  
Mar24 230905 16104.0 16104.0 16104.0 16104.0 -39.0 0 13 +0  
Total Volume and Open Interest        
Mini-DAX(EUREX)
Sep23 230905 15835.0 15860.0 15709.0 15791.0 -39.0 39,688 13,100 -182  
Dec23 230905 15961.0 16011.0 15862.0 15943.0 -39.0 73 201 -6  
Mar24 230905 16104.0 16104.0 16104.0 16104.0 -39.0 0 4 +0  
Total Volume and Open Interest 39,761 13,305 -188  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230905 4284 4293 4239 4275 -6 702,640 2,870,682 -80,264  
Dec23 230905 4303 4320 4269 4303 -6 3,292 114,855 +2,090  
Mar24 230905 4334 4334 4334 4334 -6 0 14,404 +0  
Total Volume and Open Interest 705,932 3,016,152 -78,174  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230905 11042 11045 10942 10973 -86 25,627 146,486 +1,026  
Dec23 230905 11077 11077 10997 11009 -87 506 1,468 +503  
Mar24 230905 10953 10953 10953 10953 -88 22 121 +22  
Total Volume and Open Interest 26,155 148,365 +1,551  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230905 7468.00 7493.00 7398.50 7447.50 -16.00 83,678 555,091 +3,745  
Dec23 230905 7459.00 7550.00 7459.00 7506.00 -17.00 38 1,029 +27  
Mar24 230905 7545.50 7545.50 7545.50 7545.50 -17.00 1 262 +1  
Total Volume and Open Interest 83,717 557,547 +3,773  
SPI 200(SFE) Weekly Monthly
Sep23 230905 7295.0 7303.0 7246.0 7284.0 -12.0 35,775 257,040 -2,056  
Dec23 230905 7300.0 7327.0 7300.0 7327.0 -11.0 0 504 +0  
Mar24 230905 7293.0 7293.0 7293.0 7293.0 -11.0        
Total Volume and Open Interest 35,775 257,671 -2,056  
FTSE MIB(ISE)
Sep23 230905 28600.00 28775.00 28475.00 28681.00 -14.00 12,778 96,292 +526  
Dec23 230905 28570.00 28770.00 28530.00 28708.00 -19.00 45 1,638 +30  
Mar24 230905 28603.00 28603.00 28603.00 28603.00 -19.00        
Total Volume and Open Interest 12,823 97,930 +556  
KOSPI 200(KFE)
Sep23 230905 341.15 341.25 339.40 340.50 -0.25 217,829 279,614 -3,437  
Dec23 230905 342.30 342.85 341.10 341.95 -0.15 1,673 38,684 -161  
Mar24 230905 341.00 341.00 341.00 341.00 -0.50 30 24,751 +0  
Total Volume and Open Interest 219,534 369,883 -3,488  
GSCI(CME) Weekly Monthly
Sep23 230905 597.40 608.70 597.00 604.30 +5.50 0 622 +0  
Oct23 230905 601.80 604.80 594.65 601.80 +5.50        
Nov23 230905 599.30 599.30 599.30 599.30 +0.50        
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy