Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed September 06, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep23 230906 1365.50 1365.50 1359.50 1360.25 +11.25 422 1,290 -260 Hover/Click
Nov23 230906 1377.00 1384.75 1370.00 1376.25 +11.25 109,733 331,903 +1,787 Hover/Click
Jan24 230906 1390.00 1398.00 1383.75 1389.25 +10.25 31,473 98,487 +935 Hover/Click
Mar24 230906 1396.50 1403.00 1388.50 1394.00 +9.00 21,863 117,616 +2,331 Hover/Click
May24 230906 1399.75 1405.00 1390.75 1395.75 +7.50 12,199 86,663 +2,866 Hover/Click
Jul24 230906 1395.25 1402.25 1388.25 1393.00 +6.00 6,937 44,162 +737 Hover/Click
Aug24 230906 1375.25 1377.75 1364.75 1368.50 +3.75 616 2,212 +31 Hover/Click
Sep24 230906 1321.50 1328.75 1316.25 1318.75 +0.50 224 1,356 +5 Hover/Click
Nov24 230906 1303.00 1308.00 1295.25 1297.50 -1.25 2,919 27,898 +99 Hover/Click
Jan25 230906 1311.25 1312.25 1299.75 1302.00 -1.00 7 538 +0 Hover/Click
Mar25 230906 1290.25 1298.00 1289.25 1290.50 -0.25 24 87 +21 Hover/Click
May25 230906 1286.00 1292.00 1285.50 1286.00 unch 1 1,056 +0 Hover/Click
Jul25 230906 1287.75 1291.75 1287.75 1287.75 +0.50 0 97 +0 Hover/Click
Aug25 230906 1277.00 1277.00 1277.00 1277.00 +0.50       Hover/Click
Total Volume and Open Interest 186,422 713,772 +8,552  
Soybean Meal(CBOT) Weekly Monthly
Sep23 230906 409.20 411.50 406.00 408.10 +1.80 647 1,845 -406 Hover/Click
Oct23 230906 400.50 406.20 398.80 400.90 +1.60 17,420 68,132 -1,379 Hover/Click
Dec23 230906 399.00 405.10 397.60 399.20 +1.60 49,537 203,018 +235 Hover/Click
Jan24 230906 397.60 402.40 395.50 396.90 +1.70 15,467 67,939 +552 Hover/Click
Mar24 230906 394.30 396.80 390.60 391.70 +1.50 10,595 46,383 +1,288 Hover/Click
May24 230906 388.50 392.40 386.90 387.70 +1.30 5,364 36,407 +350 Hover/Click
Jul24 230906 389.00 391.40 386.30 386.80 +0.80 2,662 20,305 +581 Hover/Click
Aug24 230906 385.40 389.00 384.00 384.50 +0.40 296 4,071 +49 Hover/Click
Sep24 230906 385.20 385.20 380.10 380.50 +0.10 90 2,566 +46 Hover/Click
Oct24 230906 378.00 378.60 374.70 374.90 +0.10 97 1,627 +30 Hover/Click
Total Volume and Open Interest 102,773 456,482 +1,350  
Soybean Oil(CBOT) Weekly Monthly
Sep23 230906 65.50 65.98 65.26 65.35 -0.65 385 1,213 -318 Hover/Click
Oct23 230906 64.26 64.43 63.46 63.78 -0.48 25,048 68,023 -3,112 Hover/Click
Dec23 230906 62.81 62.99 62.07 62.38 -0.43 62,445 198,857 +1,962 Hover/Click
Jan24 230906 62.18 62.35 61.44 61.76 -0.41 14,183 67,861 +660 Hover/Click
Mar24 230906 61.62 61.80 60.91 61.24 -0.40 7,203 41,951 +118 Hover/Click
May24 230906 61.17 61.34 60.45 60.79 -0.39 4,196 32,432 +571 Hover/Click
Jul24 230906 60.66 60.78 59.90 60.23 -0.41 2,631 26,886 +281 Hover/Click
Aug24 230906 59.59 59.91 59.07 59.40 -0.43 208 3,449 +10 Hover/Click
Sep24 230906 58.50 59.02 58.22 58.54 -0.42 107 2,384 +7 Hover/Click
Oct24 230906 57.66 57.66 57.29 57.59 -0.46 210 2,194 +12 Hover/Click
Total Volume and Open Interest 117,074 456,913 +316  
Canola(WCE) Weekly Monthly
Nov23 230906 797.0 803.1 789.8 795.2 -2.3 0 151,474 +1,749 Hover/Click
Jan24 230906 802.9 809.7 797.0 802.6 -2.1 0 89,644 +684 Hover/Click
Mar24 230906 806.0 808.4 799.6 806.0 -1.9 0 28,382 +2,482 Hover/Click
May24 230906 806.0 808.0 798.7 806.5 -1.3 0 10,901 -52 Hover/Click
Jul24 230906 802.6 802.7 794.6 802.5 -0.9 0 4,264 +100 Hover/Click
Total Volume and Open Interest 0 288,263 +4,962  
Corn(CBOT) Weekly Monthly
Sep23 230906 473.50 476.25 471.25 471.50 +0.50 3,311 3,161 -1,678 Hover/Click
Dec23 230906 488.00 490.25 483.25 485.75 -0.25 100,839 705,679 +5,806 Hover/Click
Mar24 230906 502.75 504.75 497.75 500.00 -1.00 40,527 226,785 +2,456 Hover/Click
May24 230906 510.75 512.75 506.00 508.25 -1.00 24,388 82,650 +4,131 Hover/Click
Jul24 230906 514.75 516.25 510.00 512.00 -0.75 12,385 88,511 +382 Hover/Click
Sep24 230906 509.50 511.25 506.25 507.25 -1.25 1,794 35,053 +63 Hover/Click
Dec24 230906 513.00 514.50 510.00 511.00 -1.25 4,674 74,543 +1,026 Hover/Click
Mar25 230906 523.75 525.00 521.00 521.50 -1.25 294 2,437 +32 Hover/Click
May25 230906 527.00 529.50 526.50 527.00 -1.25 13 130 +3 Hover/Click
Jul25 230906 528.75 530.25 527.50 527.75 -1.25 10 262 +2 Hover/Click
Total Volume and Open Interest 188,367 1,221,832 +12,197  
Wheat(CBOT) Weekly Monthly
Sep23 230906 577.50 587.00 576.50 581.00 +8.50 725 666 -1,309 Hover/Click
Dec23 230906 601.25 615.50 599.00 609.00 +9.75 52,173 222,435 +3,634 Hover/Click
Mar24 230906 626.75 641.00 624.75 634.50 +9.50 16,016 76,100 +2,583 Hover/Click
May24 230906 641.75 656.50 639.75 651.00 +10.75 6,158 31,116 +347 Hover/Click
Jul24 230906 648.50 663.00 647.25 659.00 +11.25 3,551 25,995 +293 Hover/Click
Sep24 230906 658.25 673.00 657.75 670.00 +11.75 633 4,265 +92 Hover/Click
Total Volume and Open Interest 79,708 369,852 +5,747  
Wheat(KCBT) Weekly Monthly
Sep23 230906 723.75 746.50 723.75 746.50 +25.25 319 304 -441 Hover/Click
Dec23 230906 724.50 750.75 722.75 749.50 +25.00 28,680 118,586 +1,259 Hover/Click
Mar24 230906 730.50 754.00 727.50 752.00 +23.25 12,659 44,378 +796 Hover/Click
May24 230906 731.75 755.50 731.75 753.00 +21.50 6,828 19,199 +1,241 Hover/Click
Jul24 230906 717.75 739.75 717.75 737.00 +19.25 1,004 8,703 +215 Hover/Click
Sep24 230906 729.50 742.50 728.75 740.25 +17.50 176 1,258 -18 Hover/Click
Dec24 230906 740.25 751.50 738.25 749.25 +17.50 109 1,136 +42 Hover/Click
Total Volume and Open Interest 49,782 193,730 +3,090  
Wheat(MGE) Weekly Monthly
Sep23 230906 756.50 756.75 747.25 756.25 +21.00 190 0 -437 Hover/Click
Dec23 230906 761.00 784.75 760.25 782.50 +20.25 8,024 0 -38,973 Hover/Click
Mar24 230906 778.25 801.75 778.00 800.50 +20.50 2,396 0 -13,138 Hover/Click
May24 230906 798.25 811.00 798.25 809.50 +19.75 1,095 0 -2,622 Hover/Click
Jul24 230906 806.00 816.75 806.00 816.75 +19.25 218 0 -1,025 Hover/Click
Sep24 230906 793.00 810.00 793.00 810.00 +16.50 108 0 -525 Hover/Click
Total Volume and Open Interest 12,106 57,935 +995  
Oats(CBOT) Weekly Monthly
Sep23 230906 475.00 475.00 475.00 475.00 +10.25 0 1 -155 Hover/Click
Dec23 230906 493.25 500.50 488.00 498.75 +11.25 424 3,421 -61 Hover/Click
Mar24 230906 500.25 508.50 500.25 508.00 +10.00 48 515 +32 Hover/Click
May24 230906 513.75 513.75 513.75 513.75 +9.00 0 80 +0 Hover/Click
Total Volume and Open Interest 500 4,103 -164  
Rough Rice(CBOT) Weekly Monthly
Sep23 230906 16.75 16.75 16.75 16.75 -0.11 66 387 -18 Hover/Click
Nov23 230906 16.70 16.86 16.58 16.69 -0.10 619 10,133 +174 Hover/Click
Jan24 230906 16.89 17.02 16.80 16.90 -0.08 63 621 +45 Hover/Click
Mar24 230906 17.05 17.15 17.05 17.05 -0.07 3 347 +0 Hover/Click
Total Volume and Open Interest 808 11,772 +257  
Live Cattle(CME) Weekly Monthly
Oct23 230906 179.950 183.080 179.900 182.700 +2.750 20,375 123,133 -1,996 Hover/Click
Dec23 230906 184.100 186.880 184.100 186.500 +2.350 11,896 85,894 -28 Hover/Click
Feb24 230906 188.485 190.785 188.330 190.380 +1.895 4,838 40,121 +207 Hover/Click
Apr24 230906 192.450 194.400 192.200 194.035 +1.550 4,629 33,326 +534 Hover/Click
Jun24 230906 186.830 188.550 186.550 187.900 +1.070 2,376 20,912 +242 Hover/Click
Aug24 230906 185.400 187.035 185.250 186.400 +0.915 877 5,809 +149 Hover/Click
Total Volume and Open Interest 45,331 313,385 -744  
Feeder Cattle(CME) Weekly Monthly
Sep23 230906 251.200 254.080 250.700 253.150 +1.770 1,626 8,843 -513 Hover/Click
Oct23 230906 254.050 257.350 253.685 256.480 +2.180 7,907 22,319 +246 Hover/Click
Nov23 230906 256.250 259.025 255.650 258.200 +2.000 3,783 11,323 +407 Hover/Click
Jan24 230906 255.800 258.335 255.285 257.585 +1.885 2,018 8,695 +255 Hover/Click
Mar24 230906 257.050 259.450 256.750 258.850 +1.720 704 3,055 +134 Hover/Click
Apr24 230906 260.435 262.335 259.750 261.730 +1.705 234 1,517 +3 Hover/Click
May24 230906 262.275 264.250 261.600 263.700 +1.700 374 2,072 +47 Hover/Click
Total Volume and Open Interest 16,907 58,018 +773  
Lean Hogs(CME) Weekly Monthly
Oct23 230906 84.100 84.130 81.580 81.880 -1.300 16,726 77,509 -498 Hover/Click
Dec23 230906 75.800 75.900 74.050 74.450 -0.630 10,725 62,702 -215 Hover/Click
Feb24 230906 79.400 79.700 78.150 78.480 -0.370 4,644 31,082 -327 Hover/Click
Apr24 230906 84.600 84.830 83.550 83.950 -0.250 2,856 19,615 +84 Hover/Click
May24 230906 89.150 89.280 88.200 88.350 -0.400 83 883 +25  
Jun24 230906 95.900 96.030 94.980 95.430 -0.200 1,246 8,721 +75 Hover/Click
Jul24 230906 96.030 96.300 95.330 95.700 -0.080 162 1,869 +53 Hover/Click
Aug24 230906 94.930 95.250 94.350 94.650 -0.150 80 931 +11 Hover/Click
Total Volume and Open Interest 36,571 204,477 -806  
Class III Milk(CME) Weekly Monthly
Sep23 230906 18.53 18.66 18.45 18.51 -0.03 407 4,105 -111 Hover/Click
Oct23 230906 18.88 19.12 18.75 18.95 +0.07 947 4,357 -27 Hover/Click
Nov23 230906 18.57 18.85 18.56 18.71 +0.10 139 2,160 +13 Hover/Click
Dec23 230906 18.56 18.67 18.56 18.57 +0.02 38 1,704 +11 Hover/Click
Jan24 230906 18.58 18.63 18.49 18.52 +0.11 12 831 +2 Hover/Click
Feb24 230906 18.50 18.54 18.43 18.43 -0.02 4 760 +0 Hover/Click
Mar24 230906 18.49 18.65 18.40 18.49 +0.01 5 610 +0 Hover/Click
Apr24 230906 18.49 18.52 18.49 18.50 +0.05 5 408 +5 Hover/Click
May24 230906 18.50 18.51 18.50 18.50 +0.04 1 360 +1 Hover/Click
Jun24 230906 18.58 18.58 18.58 18.58 -0.01 1 444 +0 Hover/Click
Jul24 230906 18.70 18.70 18.70 18.70 unch 20 242 +17 Hover/Click
Aug24 230906 18.56 18.56 18.56 18.56 unch 20 278 +12 Hover/Click
Sep24 230906 18.65 18.65 18.65 18.65 unch 20 319 +17 Hover/Click
Total Volume and Open Interest 1,619 16,958 -60  
Cocoa(ICE) Weekly Monthly
Sep23 230906 3577 3577 3577 3577 +17 1 615 +0 Hover/Click
Dec23 230906 3648 3691 3627 3652 +3 26,120 153,625 +850 Hover/Click
Mar24 230906 3668 3701 3641 3664 +3 15,288 73,525 -823 Hover/Click
May24 230906 3654 3684 3632 3652 +1 9,214 26,789 +177 Hover/Click
Jul24 230906 3639 3666 3618 3637 +1 9,451 23,009 +1,290 Hover/Click
Sep24 230906 3599 3625 3585 3600 +4 4,267 6,694 -4 Hover/Click
Dec24 230906 3534 3575 3534 3550 +6 1,065 2,789 +70 Hover/Click
Total Volume and Open Interest 65,897 287,781 +1,556  
Coffee "C"(ICE) Weekly Monthly
Sep23 230906 151.75 151.75 151.75 151.75 +0.35 57 605 -8 Hover/Click
Dec23 230906 153.20 155.00 151.05 153.80 +0.35 21,739 116,509 -549 Hover/Click
Mar24 230906 154.35 155.85 152.25 154.80 +0.45 8,957 36,117 +302 Hover/Click
May24 230906 155.00 156.85 153.40 155.85 +0.50 3,200 21,257 +734 Hover/Click
Jul24 230906 155.45 157.40 154.00 156.45 +0.50 1,140 5,614 +40 Hover/Click
Sep24 230906 156.70 157.55 154.60 156.90 +0.45 576 4,652 +105 Hover/Click
Total Volume and Open Interest 35,978 194,716 +656  
Orange Juice(ICE) Weekly Monthly
Sep23 230906 349.95 350.00 345.00 346.15 +14.00 55 309 -3 Hover/Click
Nov23 230906 314.20 322.55 314.20 319.20 +6.05 685 7,931 -33 Hover/Click
Jan24 230906 307.10 310.90 307.10 310.10 +5.85 76 596 -45 Hover/Click
Mar24 230906 301.75 305.50 301.75 304.35 +5.05 14 224 +59 Hover/Click
May24 230906 298.55 299.95 298.45 298.55 +5.10 4 27 +0 Hover/Click
Jul24 230906 295.50 295.50 295.50 295.50 +4.15 2 4 +0 Hover/Click
Total Volume and Open Interest 836 9,091 -22  
Sugar #11(ICE) Weekly Monthly
Oct23 230906 26.56 26.90 25.99 26.22 -0.43 62,122 347,858 -1,261 Hover/Click
Mar24 230906 26.88 27.06 26.26 26.47 -0.43 50,345 282,648 +4,935 Hover/Click
May24 230906 25.30 25.50 24.81 25.02 -0.32 13,741 117,495 +1,387 Hover/Click
Jul24 230906 23.84 24.01 23.42 23.64 -0.23 7,610 94,961 -207 Hover/Click
Oct24 230906 23.16 23.42 22.89 23.10 -0.17 2,784 58,285 +389 Hover/Click
Mar25 230906 22.89 23.12 22.62 22.82 -0.15 819 28,330 +93 Hover/Click
May25 230906 21.05 21.22 20.79 20.98 -0.11 170 8,718 +3 Hover/Click
Jul25 230906 19.82 19.96 19.60 19.76 -0.09 89 8,061 +21 Hover/Click
Total Volume and Open Interest 137,891 957,408 +5,443  
London Cocoa(LCE) Weekly Monthly
Sep23 230906 2949 2977 2922 2964 +26 7,985 16,382 -472 Hover/Click
Dec23 230906 2972 3001 2941 2981 +21 6,399 84,042 -681 Hover/Click
Mar24 230906 2934 2961 2904 2941 +20 3,366 112,959 +3 Hover/Click
May24 230906 2869 2891 2839 2872 +16 833 33,795 -177 Hover/Click
Jul24 230906 2795 2815 2766 2797 +16 651 30,972 +295 Hover/Click
Sep24 230906 2772 2790 2762 2772 +16 280 14,465 +130 Hover/Click
Dec24 230906 2746 2751 2733 2735 +16 78 8,087 +55 Hover/Click
Total Volume and Open Interest 19,597 303,377 -842  
London Sugar(LCE) Weekly Monthly
Oct23 230906 749.20 749.80 723.00 726.10 -20.80 2,925 24,088 -940 Hover/Click
Dec23 230906 733.00 735.50 708.20 712.00 -20.30 1,956 35,266 +240 Hover/Click
Mar24 230906 725.20 728.00 704.30 708.40 -16.70 606 18,719 -10 Hover/Click
May24 230906 704.10 707.00 689.30 693.70 -11.30 64 11,707 +2 Hover/Click
Aug24 230906 671.00 674.30 659.10 663.70 -7.80 15 4,058 +14 Hover/Click
Total Volume and Open Interest 5,566 99,162 -694  
Cotton(ICE) Weekly Monthly
Oct23 230906 87.00 87.00 86.00 86.00 -2.00 7 120 +18 Hover/Click
Dec23 230906 88.83 89.02 86.67 87.00 -1.76 19,166 136,278 +5,601 Hover/Click
Mar24 230906 88.75 88.95 86.77 87.10 -1.59 4,810 47,273 +1,441 Hover/Click
May24 230906 88.84 88.85 86.91 87.22 -1.38 1,991 15,144 +1,228 Hover/Click
Jul24 230906 87.39 87.50 86.30 86.62 -0.99 926 10,017 +836 Hover/Click
Oct24 230906 81.31 81.31 81.31 81.31 -0.66       Hover/Click
Total Volume and Open Interest 27,783 226,518 +9,792  
Crude Oil(NYM) Weekly Monthly
Oct23 230906 86.72 88.08 85.93 87.54 +0.85 420,461 300,080 -8,498 Hover/Click
Nov23 230906 86.02 87.27 85.31 86.79 +0.78 169,832 216,759 +7,792 Hover/Click
Dec23 230906 85.21 86.39 84.54 85.93 +0.72 187,054 224,356 +978 Hover/Click
Jan24 230906 84.39 85.49 83.77 85.06 +0.68 81,378 109,718 +2,039 Hover/Click
Feb24 230906 83.72 84.63 83.00 84.22 +0.63 31,624 61,556 -1,832 Hover/Click
Mar24 230906 82.84 83.83 82.33 83.44 +0.57 45,162 67,937 -164 Hover/Click
Apr24 230906 82.19 83.08 81.70 82.72 +0.50 10,386 39,268 +28 Hover/Click
May24 230906 81.50 82.39 81.16 82.04 +0.43 7,874 27,786 -254 Hover/Click
Jun24 230906 80.91 81.77 80.51 81.40 +0.37 55,782 148,587 +2,552 Hover/Click
Jul24 230906 80.38 81.13 80.01 80.76 +0.31 6,477 29,275 +1,192 Hover/Click
Aug24 230906 79.87 80.35 79.54 80.16 +0.27 2,519 22,492 +374 Hover/Click
Sep24 230906 79.27 79.94 79.00 79.59 +0.21 8,124 43,928 -286 Hover/Click
Oct24 230906 78.91 79.38 78.30 79.04 +0.17 1,732 21,970 +442 Hover/Click
Nov24 230906 78.37 78.81 78.37 78.54 +0.15 2,668 23,125 +509 Hover/Click
Dec24 230906 77.83 78.39 77.48 78.07 +0.14 60,049 124,140 +4,445 Hover/Click
Jan25 230906 77.41 77.74 77.36 77.56 +0.13 476 17,135 +40 Hover/Click
Total Volume and Open Interest 1,117,620 1,688,850 +14,580  
e-miNY Crude Oil(NYM)
Oct23 230906 86.675 88.075 85.925 87.550 +0.850 9,935 1,738 -36  
Nov23 230906 85.950 87.275 85.325 86.800 +0.800 972 277 -23  
Dec23 230906 85.350 86.400 84.550 85.925 +0.725 179 469 +26  
Jan24 230906 84.600 85.475 83.775 85.050 +0.675 23 74 +1  
Feb24 230906 84.225 84.225 84.225 84.225 +0.625 2 19 -1  
Mar24 230906 82.875 83.825 82.350 83.450 +0.575 9 14 -1  
Apr24 230906 81.700 83.075 81.700 82.725 +0.500 7 14 +0  
May24 230906 81.150 82.050 81.150 82.050 +0.450 4 2 +0  
Jun24 230906 80.675 81.450 80.675 81.400 +0.375 8 29 +1  
Jul24 230906 80.750 80.750 80.750 80.750 +0.300 0 15 +0  
Total Volume and Open Interest 11,147 2,727 -31  
NY Harbor ULSD(NYM) Weekly Monthly
Oct23 230906 322.34 322.96 313.09 319.27 -2.69 65,916 82,461 -1,265 Hover/Click
Nov23 230906 315.20 315.39 307.15 312.88 -1.60 47,062 52,643 +1,505 Hover/Click
Dec23 230906 303.56 304.02 296.99 301.92 -1.42 33,190 52,310 -536 Hover/Click
Jan24 230906 297.79 297.79 291.47 295.83 -1.45 12,752 31,469 +683 Hover/Click
Feb24 230906 292.54 293.14 287.37 291.48 -1.12 6,022 18,977 +106 Hover/Click
Mar24 230906 286.62 287.73 282.70 286.65 -0.79 6,119 17,979 -66 Hover/Click
Apr24 230906 280.13 281.97 277.49 281.23 -0.52 2,394 12,163 -178 Hover/Click
May24 230906 277.68 278.27 274.14 277.81 -0.26 1,346 4,968 +174 Hover/Click
Jun24 230906 274.70 275.91 271.63 275.33 -0.03 2,889 14,969 -10 Hover/Click
Jul24 230906 271.50 274.50 270.43 274.06 +0.10 361 2,923 -46 Hover/Click
Aug24 230906 270.97 273.36 269.33 272.93 +0.19 190 1,644 +12 Hover/Click
Sep24 230906 269.75 272.26 268.32 271.89 +0.28 189 7,117 +12 Hover/Click
Oct24 230906 269.09 270.77 268.69 270.77 +0.37 66 1,905 +7 Hover/Click
Nov24 230906 269.50 269.51 268.18 269.45 +0.47 45 922 +3 Hover/Click
Total Volume and Open Interest 179,581 319,232 +147  
RBOB Gasoline(NYM) Weekly Monthly
Oct23 230906 258.64 263.81 255.70 260.14 +2.04 62,297 114,178 -831 Hover/Click
Nov23 230906 251.48 256.23 249.45 253.49 +2.02 39,919 89,674 +1,351 Hover/Click
Dec23 230906 245.21 248.76 243.19 246.79 +1.89 23,794 66,485 +256 Hover/Click
Jan24 230906 242.76 245.00 240.08 243.35 +1.67 7,335 36,268 +222 Hover/Click
Feb24 230906 241.66 243.92 239.20 242.37 +1.56 2,941 13,356 -216 Hover/Click
Mar24 230906 241.13 244.27 239.88 243.10 +1.50 2,583 16,336 +236 Hover/Click
Apr24 230906 259.84 263.27 259.61 262.35 +1.31 1,426 9,681 -75 Hover/Click
May24 230906 259.30 262.39 258.94 261.67 +1.45 1,029 3,795 -20 Hover/Click
Jun24 230906 257.16 260.00 256.67 259.39 +1.46 736 9,932 +16 Hover/Click
Jul24 230906 254.10 256.10 253.19 255.72 +1.42 251 1,773 +35 Hover/Click
Total Volume and Open Interest 142,886 368,744 +906  
e-miNY RBOB Gasoline(NYM)
Oct23 230906 260.14 260.14 260.14 260.14 +2.04 0 2 +0  
Nov23 230906 253.49 253.49 253.49 253.49 +2.02        
Dec23 230906 246.79 246.79 246.79 246.79 +1.89        
Jan24 230906 243.35 243.35 243.35 243.35 +1.67        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Oct23 230906 2.584 2.614 2.503 2.510 -0.072 127,248 214,501 -6,684 Hover/Click
Nov23 230906 2.994 3.018 2.920 2.943 -0.048 55,186 206,005 +1,894 Hover/Click
Dec23 230906 3.453 3.469 3.394 3.425 -0.028 26,914 73,715 -1,292 Hover/Click
Jan24 230906 3.699 3.716 3.645 3.677 -0.029 24,723 93,639 +1,132 Hover/Click
Feb24 230906 3.617 3.639 3.573 3.605 -0.029 8,826 36,098 +442 Hover/Click
Mar24 230906 3.308 3.331 3.271 3.299 -0.029 9,805 89,753 +776 Hover/Click
Apr24 230906 3.029 3.053 3.002 3.029 -0.023 11,594 78,522 +14 Hover/Click
May24 230906 3.028 3.050 3.000 3.027 -0.024 4,365 42,516 +980 Hover/Click
Jun24 230906 3.141 3.161 3.111 3.139 -0.022 1,048 16,774 -117 Hover/Click
Jul24 230906 3.260 3.280 3.231 3.259 -0.020 1,256 19,838 -13 Hover/Click
Aug24 230906 3.307 3.320 3.273 3.298 -0.022 1,022 15,082 +51 Hover/Click
Sep24 230906 3.284 3.301 3.254 3.281 -0.021 2,205 17,709 -55 Hover/Click
Oct24 230906 3.376 3.395 3.347 3.375 -0.020 3,315 41,393 +985 Hover/Click
Nov24 230906 3.759 3.782 3.737 3.764 -0.012 423 13,841 -28 Hover/Click
Dec24 230906 4.203 4.231 4.185 4.211 -0.008 218 16,248 -12 Hover/Click
Jan25 230906 4.462 4.500 4.454 4.479 -0.008 640 40,404 +215 Hover/Click
Total Volume and Open Interest 281,657 1,147,458 -1,369  
Brent Crude Oil(ICE) Weekly Monthly
Nov23 230906 90.12 91.10 89.25 90.60 +0.56 140,669 500,483 -5,796 Hover/Click
Dec23 230906 89.44 90.35 88.63 89.86 +0.51 101,419 445,748 +6,204 Hover/Click
Jan24 230906 88.66 89.52 87.89 89.05 +0.46 39,465 199,412 -907 Hover/Click
Feb24 230906 87.88 88.70 87.17 88.25 +0.41 19,142 119,430 +890 Hover/Click
Mar24 230906 87.20 87.95 86.51 87.51 +0.37 17,198 116,144 -1,517 Hover/Click
Apr24 230906 86.56 87.26 85.90 86.83 +0.32 9,073 47,863 +943 Hover/Click
May24 230906 86.01 86.61 85.35 86.20 +0.26 5,953 47,330 +570 Hover/Click
Jun24 230906 85.46 86.03 84.84 85.62 +0.21 16,045 129,712 -878 Hover/Click
Jul24 230906 84.93 85.46 84.33 85.06 +0.18 2,656 31,678 -22 Hover/Click
Aug24 230906 84.42 84.92 83.86 84.53 +0.16 847 32,835 -7 Hover/Click
Sep24 230906 83.89 84.40 83.37 84.01 +0.13 2,679 51,287 +229 Hover/Click
Oct24 230906 83.35 83.85 83.04 83.52 +0.11 494 26,224 +32 Hover/Click
Nov24 230906 83.05 83.05 83.05 83.05 +0.10 535 17,375 +69 Hover/Click
Dec24 230906 82.50 82.93 82.02 82.58 +0.08 18,807 157,106 +1,663 Hover/Click
Total Volume and Open Interest 382,395 2,179,958 +2,169  
Gas Oil(ICE) Weekly Monthly
Sep23 230906 955.50 956.75 927.50 930.75 -21.00 24,186 77,621 -3,557 Hover/Click
Oct23 230906 944.00 944.00 914.25 917.50 -19.25 39,829 149,457 +2,629 Hover/Click
Nov23 230906 909.75 910.00 885.00 888.50 -16.75 18,024 77,497 +1,159 Hover/Click
Dec23 230906 873.75 875.00 853.50 857.00 -14.25 16,988 119,588 -116 Hover/Click
Jan24 230906 858.25 858.25 839.50 843.00 -12.50 3,442 37,947 +415 Hover/Click
Feb24 230906 845.25 846.50 829.00 832.75 -11.50 1,544 36,463 +0 Hover/Click
Mar24 230906 832.00 835.00 819.00 823.00 -11.00 1,867 39,173 +271 Hover/Click
Apr24 230906 822.00 822.50 809.25 813.00 -10.75 561 19,976 -6 Hover/Click
May24 230906 814.75 815.50 803.50 806.50 -10.50 674 15,606 +150 Hover/Click
Jun24 230906 809.50 810.75 797.50 801.00 -10.25 2,041 36,227 +4 Hover/Click
Total Volume and Open Interest 110,916 698,210 +1,182  
WTI Crude Oil(ICE) Weekly Monthly
Oct23 230906 86.91 88.08 85.94 87.54 +0.85 14,772 71,557 +1,111 Hover/Click
Nov23 230906 86.19 87.27 85.31 86.79 +0.78 13,354 71,632 -274 Hover/Click
Dec23 230906 85.42 86.33 84.53 85.93 +0.72 19,032 119,418 +4,490 Hover/Click
Jan24 230906 84.46 85.45 83.75 85.06 +0.68 13,069 40,497 +4,146 Hover/Click
Feb24 230906 83.67 84.52 83.07 84.22 +0.63 5,036 22,693 +31 Hover/Click
Mar24 230906 82.80 83.76 82.39 83.44 +0.57 2,080 20,818 -133 Hover/Click
Apr24 230906 82.07 82.72 82.07 82.72 +0.50 235 7,788 -7 Hover/Click
May24 230906 81.51 82.05 81.51 82.04 +0.43 115 7,982 -32 Hover/Click
Jun24 230906 81.04 81.74 81.04 81.40 +0.37 1,940 49,081 +9 Hover/Click
Jul24 230906 80.46 81.02 80.46 80.76 +0.31 222 11,172 +16 Hover/Click
Aug24 230906 80.16 80.16 80.16 80.16 +0.27 82 9,941 -7 Hover/Click
Sep24 230906 79.37 79.86 79.37 79.59 +0.21 59 19,104 -13 Hover/Click
Oct24 230906 79.04 79.04 79.04 79.04 +0.17 4 6,762 +4 Hover/Click
Nov24 230906 78.54 78.54 78.54 78.54 +0.15 0 7,823 +0 Hover/Click
Dec24 230906 77.84 78.40 77.84 78.07 +0.14 1,816 59,959 +173 Hover/Click
Jan25 230906 77.56 77.56 77.56 77.56 +0.13 2 7,865 +2 Hover/Click
Total Volume and Open Interest 72,816 607,321 +9,816  
US Dollar Index(ICE) Weekly Monthly
Sep23 230906 104.720 105.015 104.550 104.820 +0.058 19,162 34,419 +0 Hover/Click
Dec23 230906 104.360 104.595 104.185 104.455 +0.075 981 2,506 +0 Hover/Click
Mar24 230906 104.020 104.020 104.020 104.020 +0.075 0 13 +0 Hover/Click
Total Volume and Open Interest 20,143 36,939 +0  
Australian Dollar(CME) Weekly Monthly
Sep23 230906 63.82 64.08 63.60 63.82 -0.04 127,812 220,594 -465 Hover/Click
Dec23 230906 64.04 64.28 63.82 64.02 -0.05 1,975 4,957 +646 Hover/Click
Mar24 230906 64.25 64.43 64.04 64.23 -0.04 5 177 +1 Hover/Click
Total Volume and Open Interest 130,087 226,046 +131  
British Pound(CME) Weekly Monthly
Sep23 230906 125.65 125.89 124.83 125.07 -0.60 98,569 205,166 -3,243 Hover/Click
Dec23 230906 125.65 125.87 124.85 125.08 -0.59 1,316 15,304 +374 Hover/Click
Mar24 230906 125.00 125.85 125.00 125.09 -0.58 2 181 +0 Hover/Click
Total Volume and Open Interest 100,652 222,168 -2,479  
Canadian Dollar(CME) Weekly Monthly
Sep23 230906 73.33 73.42 73.13 73.26 -0.07 97,897 175,100 +2,279 Hover/Click
Dec23 230906 73.43 73.51 73.24 73.36 -0.06 1,470 7,667 +562 Hover/Click
Mar24 230906 73.56 73.56 73.38 73.47 -0.08 19 756 +19 Hover/Click
Jun24 230906 73.55 73.69 73.45 73.54 -0.06 7 102 +0 Hover/Click
Total Volume and Open Interest 99,432 184,050 +2,842  
Japanese Yen(CME) Weekly Monthly
Sep23 230906 67.84 68.15 67.77 67.84 +0.03 201,321 237,703 -309 Hover/Click
Dec23 230906 68.83 69.15 68.77 68.84 +0.03 4,155 9,695 +1,302 Hover/Click
Mar24 230906 69.89 70.08 69.85 69.91 +0.04 6 105 +3 Hover/Click
Total Volume and Open Interest 205,910 248,114 +1,107  
Swiss Franc(CME) Weekly Monthly
Sep23 230906 112.56 112.74 111.93 112.31 -0.24 17,476 43,896 +702 Hover/Click
Dec23 230906 113.68 113.83 113.03 113.41 -0.25 205 999 +68 Hover/Click
Mar24 230906 114.61 114.99 114.41 114.61 -0.24 0 156 +0 Hover/Click
Total Volume and Open Interest 17,682 45,236 +769  
EuroFX(CME) Weekly Monthly
Sep23 230906 107.29 107.55 107.09 107.32 +0.04 222,120 724,701 +4,994 Hover/Click
Dec23 230906 107.77 108.02 107.57 107.79 +0.03 5,460 19,022 +794 Hover/Click
Mar24 230906 108.37 108.53 108.21 108.36 +0.03 30 3,114 +16 Hover/Click
Total Volume and Open Interest 228,399 756,087 +5,715  
Mexican Peso(CME) Weekly Monthly
Sep23 230906 573.00 573.75 564.75 566.88 -5.88 87,268 235,216 -6,339 Hover/Click
Dec23 230906 564.13 564.25 555.50 557.75 -5.75 3,863 10,116 +3,041 Hover/Click
Total Volume and Open Interest 91,131 245,352 -3,298  
Brazilian Real(CME) Weekly Monthly
Oct23 230906 200.00 201.10 199.45 199.70 -0.30 16,146 35,201 +1,293  
Nov23 230906 198.85 200.10 198.60 198.85 -0.35 200 115 +51  
Dec23 230906 197.65 199.70 197.65 198.20 -0.25 0 578 +0 Hover/Click
Jan24 230906 197.60 197.60 197.60 197.60 -0.15        
Total Volume and Open Interest 16,346 35,894 +1,344  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230906 119~050 119~160 118~250 119~040 +0~030 4,687 11,287 -2,451 Hover/Click
Dec23 230906 119~040 119~190 118~250 119~060 +0~030 444,530 1,331,354 +6,229 Hover/Click
Mar24 230906 120~080 120~080 119~250 119~250 +0~030 35 63 +35 Hover/Click
Total Volume and Open Interest 449,252 1,342,704 +3,813  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230906 109~215 109~240 109~070 109~090 -0~085 33,863 17,811 -13,228 Hover/Click
Dec23 230906 110~000 110~050 109~195 109~220 -0~085 1,793,672 4,713,486 +1,987 Hover/Click
Mar24 230906 110~090 110~090 110~090 110~090 -0~085 13 43 +12 Hover/Click
Total Volume and Open Interest 1,827,548 4,731,340 -11,229  
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230906 105~304 106~000 105~180 105~192 -0~084 26,033 23,837 -9,969 Hover/Click
Dec23 230906 106~110 106~150 106~000 106~012 -0~090 1,439,820 5,402,503 +79,800 Hover/Click
Mar24 230906 106~252 106~252 106~252 106~252 -0~090       Hover/Click
Total Volume and Open Interest 1,465,853 5,426,340 +69,831  
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230906 101~126 101~134 101~076 101~081 -0~027 7,982 6,808 -9,701 Hover/Click
Dec23 230906 101~216 101~232 101~164 101~172 -0~037 682,497 3,651,998 +18,591 Hover/Click
Mar24 230906 102~041 102~041 102~041 102~041 -0~035 0 2 +0 Hover/Click
Total Volume and Open Interest 690,479 3,658,808 +8,890  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230906 94.470 94.505 94.450 94.475 +0.005 15,399 164,269 +2,099  
Dec23 230906 94.275 94.330 94.245 94.285 +0.010 21,416 221,253 +149  
Mar24 230906 94.250 94.305 94.215 94.250 unch 19,877 177,163 -581  
Jun24 230906 94.335 94.390 94.295 94.320 -0.020 17,011 129,682 +1,009  
Sep24 230906 94.505 94.555 94.460 94.475 -0.040 13,525 104,566 +2,867  
Dec24 230906 94.720 94.765 94.670 94.680 -0.050 17,397 181,944 -1,082  
Mar25 230906 94.915 94.945 94.850 94.860 -0.060 11,288 82,261 +251  
Jun25 230906 95.045 95.090 94.995 95.005 -0.065 9,203 99,769 +56  
Sep25 230906 95.185 95.210 95.125 95.130 -0.065 4,258 43,503 +476  
Dec25 230906 95.300 95.310 95.240 95.240 -0.065 5,220 66,647 +277  
Mar26 230906 95.395 95.405 95.325 95.330 -0.070 3,552 64,634 -295  
Jun26 230906 95.470 95.475 95.405 95.405 -0.075 3,665 39,806 -296  
Sep26 230906 95.530 95.540 95.470 95.470 -0.070 1,163 17,666 -6  
Dec26 230906 95.590 95.590 95.525 95.525 -0.070 2,321 26,282 +83  
Mar27 230906 95.645 95.645 95.580 95.580 -0.070 815 16,515 -132  
Jun27 230906 95.675 95.685 95.625 95.630 -0.065 1,376 7,098 -33  
Sep27 230906 95.710 95.720 95.665 95.670 -0.065 381 4,821 -3  
Dec27 230906 95.750 95.750 95.695 95.700 -0.065 140 5,143 +48  
Total Volume and Open Interest 148,972 1,626,144 +5,234  
Ultra T-Bond(CBOT)
Sep23 230906 124~23 125~09 124~15 125~02 +0~13 6,971 21,968 -3,147  
Dec23 230906 125~30 126~18 125~20 126~09 +0~13 248,853 1,527,596 +12,888  
Mar24 230906 127~15 127~15 127~15 127~15 +0~13        
Total Volume and Open Interest 255,824 1,549,564 +9,741  
Ultra 10-Yr T-Note(CBOT)
Sep23 230906 113~310 114~070 113~215 113~250 -0~065 30,868 31,407 -14,587  
Dec23 230906 114~155 114~230 114~035 114~075 -0~070 472,812 1,758,841 -5,406  
Mar24 230906 114~005 114~005 114~005 114~005 -0~070        
Total Volume and Open Interest 503,680 1,790,248 -19,993  
30 Day Federal Funds(CBOT)
Sep23 230906 94.665 94.665 94.660 94.662 unch 16,516 131,899 +4,000  
Oct23 230906 94.655 94.655 94.645 94.650 unch 82,819 425,082 -16,317  
Nov23 230906 94.560 94.565 94.530 94.550 unch 96,800 259,899 +3,585  
Dec23 230906 94.565 94.570 94.530 94.550 -0.005 24,866 93,507 -934  
Jan24 230906 94.570 94.575 94.530 94.555 -0.005 69,872 152,286 +1,271  
Feb24 230906 94.610 94.615 94.560 94.585 -0.010 45,104 137,789 +3,578  
Total Volume and Open Interest 392,087 1,358,594 -6,011  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230906 146.70 146.90 146.61 146.82 +0.08 908 16,055 +194 Hover/Click
Dec23 230906 145.97 146.11 145.86 146.02 +0.05 365 628 +242 Hover/Click
Mar24 230906 146.02 146.02 146.02 146.02 +0.05       Hover/Click
Total Volume and Open Interest 1,273 16,683 +436  
Euro-Buxl(EUREX)
Sep23 230906 128.82 129.94 128.36 128.78 -0.54 128,442 199,909 -43,382  
Dec23 230906 128.82 129.94 128.34 128.80 -0.50 100,099 192,259 +49,131  
Mar24 230906 128.98 128.98 128.98 128.98 -0.12 0 5 +0  
Total Volume and Open Interest 228,541 392,173 +5,749  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230906 131.39 131.69 130.89 130.99 -0.58 1,046,876 982,572 -265,470 Hover/Click
Dec23 230906 130.86 131.16 130.38 130.51 -0.53 835,723 1,001,967 +356,714 Hover/Click
Mar24 230906 130.98 131.07 130.70 130.74 -0.63 2 7 +2 Hover/Click
Total Volume and Open Interest 1,882,601 1,984,546 +91,246  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230906 115.51 115.57 115.08 115.14 -0.36 1,011,535 1,034,594 -425,963 Hover/Click
Dec23 230906 116.67 116.86 116.33 116.41 -0.37 751,783 1,039,318 +280,371 Hover/Click
Mar24 230906 115.98 115.98 115.98 115.98 -0.36 2 2 +1 Hover/Click
Total Volume and Open Interest 1,763,320 2,073,914 -145,591  
Euro-Schatz(EUREX)
Sep23 230906 104.89 104.95 104.75 104.78 -0.16 1,244,350 1,536,692 -460,537  
Dec23 230906 105.29 105.36 105.15 105.18 -0.15 1,030,359 1,630,808 +449,242  
Mar24 230906 105.18 105.18 105.18 105.18 -0.43 4 4 +4  
Total Volume and Open Interest 2,274,713 3,167,504 -11,291  
3-Mth Euribor(EUREX)
Sep23 230906 96.170 96.170 96.170 96.170 -0.015 0 69 +0  
Dec23 230906 96.115 96.115 96.115 96.115 -0.020 0 19 +0  
Mar24 230906 96.175 96.175 96.175 96.175 -0.035 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230906 93~16 93~21 93~16 93~17 -0~10 1,617 2,142 +1,446 Hover/Click
Dec23 230906 93~21 94~02 93~12 93~20 -0~10 103,970 519,528 +8,180 Hover/Click
Total Volume and Open Interest 105,587 521,670 +9,626  
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 230906 96.185 96.195 96.135 96.165 -0.020 110,229 624,958 -2,010  
Dec23 230906 96.135 96.145 96.085 96.110 -0.025 83,748 607,269 +4,217  
Mar24 230906 96.205 96.225 96.160 96.170 -0.040 46,516 508,627 +3,388  
Total Volume and Open Interest 604,130 3,934,723 +22,267  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230906 95.86 95.88 95.86 95.88 +0.01 30,662 188,762 -1,974  
Dec23 230906 95.75 95.76 95.72 95.76 +0.01 35,872 263,427 +3,777  
Mar24 230906 95.73 95.74 95.70 95.74 +0.01 20,298 162,672 +4,762  
Jun24 230906 95.75 95.77 95.72 95.77 +0.02 12,842 140,389 -815  
Sep24 230906 95.83 95.85 95.80 95.84 +0.01 11,968 103,719 +2,706  
Dec24 230906 95.93 95.95 95.88 95.94 +0.01 6,986 69,100 -124  
Mar25 230906 96.03 96.04 95.98 96.04 +0.02 6,932 46,671 +639  
Jun25 230906 96.10 96.12 96.05 96.12 +0.02 6,602 34,237 +1,092  
Sep25 230906 96.14 96.18 96.11 96.18 +0.03 2,470 5,859 +1,144  
Dec25 230906 96.20 96.21 96.20 96.21 +0.03 73 1,095 +30  
Total Volume and Open Interest 134,717 1,016,971 +11,228  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230906 95.87 95.89 95.82 95.88 +0.01 140,802 1,008,928 -5,088  
Dec23 230906 95.88 95.88 95.81 95.87 +0.01 1,205 4,933 +783  
Total Volume and Open Interest 142,007 1,013,861 -4,305  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230906 96.20 96.22 96.16 96.21 +0.01 154,135 802,728 +8,803  
Dec23 230906 96.24 96.24 96.24 96.24 +0.01 475 1,034 +245  
Total Volume and Open Interest 154,610 803,762 +9,048  
Gold(CMX) Weekly Monthly
Oct23 230906 1933.4 1936.1 1921.6 1925.8 -8.5 6,262 28,106 -954 Hover/Click
Dec23 230906 1951.5 1954.5 1940.0 1944.2 -8.4 160,725 378,385 -1,642 Hover/Click
Feb24 230906 1971.8 1973.6 1960.5 1964.3 -8.4 2,020 18,089 +305 Hover/Click
Apr24 230906 1989.9 1993.5 1980.1 1983.5 -8.4 351 7,915 +76 Hover/Click
Jun24 230906 2010.9 2013.1 2000.0 2003.2 -8.3 263 3,431 +49 Hover/Click
Aug24 230906 2021.9 2021.9 2021.5 2021.7 -8.3 31 1,541 +9 Hover/Click
Oct24 230906 2038.9 2039.0 2038.9 2039.0 -8.2 33 131 +17 Hover/Click
Dec24 230906 2060.0 2065.2 2053.9 2056.1 -8.2 28 842 +15 Hover/Click
Feb25 230906 2073.0 2073.0 2073.0 2073.0 -8.2 0 8 +0 Hover/Click
Apr25 230906 2088.2 2088.2 2088.2 2088.2 -8.2 0 6 +0 Hover/Click
Jun25 230906 2104.1 2104.1 2104.1 2104.1 -8.2 0 479 +0 Hover/Click
Total Volume and Open Interest 169,880 439,880 -2,763  
Silver(CMX) Weekly Monthly
Sep23 230906 2351.5 2362.0 2305.5 2320.6 -35.2 229 326 -295 Hover/Click
Dec23 230906 2388.0 2393.5 2331.5 2350.3 -37.0 61,528 117,846 -744 Hover/Click
Mar24 230906 2424.0 2430.0 2368.0 2386.5 -36.9 1,281 6,934 +205 Hover/Click
May24 230906 2444.5 2444.5 2395.0 2411.6 -37.0 135 2,394 +40 Hover/Click
Jul24 230906 2460.0 2460.0 2425.5 2435.7 -37.3 35 558 -6 Hover/Click
Sep24 230906 2461.0 2462.0 2460.3 2460.3 -37.3 24 200 +5 Hover/Click
Dec24 230906 2500.0 2500.0 2481.0 2490.9 -37.3 24 104 +11 Hover/Click
Total Volume and Open Interest 63,844 129,988 -768  
Platinum(NYMEX) Weekly Monthly
Oct23 230906 933.2 935.1 909.5 915.3 -18.2 22,058 57,173 -1,265 Hover/Click
Jan24 230906 941.6 941.6 917.0 922.7 -18.1 2,076 11,770 +938 Hover/Click
Apr24 230906 943.0 945.3 924.6 930.1 -17.5 71 666 -9 Hover/Click
Jul24 230906 936.5 936.5 936.5 936.5 -17.3 0 69 +0 Hover/Click
Total Volume and Open Interest 24,205 69,705 -336  
Palladium(NYMEX) Weekly Monthly
Sep23 230906 1200.40 1200.40 1200.40 1200.40 -3.60 0 12 -23 Hover/Click
Dec23 230906 1219.00 1221.00 1180.50 1210.70 -3.30 1,977 17,064 +42 Hover/Click
Mar24 230906 1215.00 1228.50 1199.00 1219.30 -2.90 54 112 +28 Hover/Click
Total Volume and Open Interest 2,044 17,228 +53  
Copper(CMX) Weekly Monthly
Sep23 230906 379.90 380.35 374.35 374.85 -6.25 822 4,369 -512 Hover/Click
Dec23 230906 383.75 384.75 378.10 378.60 -6.25 81,637 129,513 +700 Hover/Click
Mar24 230906 385.55 386.60 380.40 380.90 -5.90 8,191 34,260 +459 Hover/Click
May24 230906 387.25 387.30 382.00 382.40 -5.70 2,674 11,354 +695 Hover/Click
Jul24 230906 383.55 383.75 383.40 383.65 -5.45 1,113 1,315 +148 Hover/Click
Total Volume and Open Interest 95,334 192,035 +1,777  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230906 34685 34709 34317 34479 -201 144,441 91,315 -1,250 Hover/Click
Dec23 230906 35014 35033 34648 34806 -202 656 2,546 +242 Hover/Click
Mar24 230906 35280 35346 35000 35128 -201 5 72 +5 Hover/Click
Jun24 230906 35089 35089 35089 35089 -194 0 2 +0 Hover/Click
Total Volume and Open Interest 145,102 93,935 -1,003  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230906 4500.00 4503.75 4447.00 4471.50 -31.00 1,416,762 2,204,252 -9,816 Hover/Click
Dec23 230906 4549.75 4553.25 4495.75 4520.50 -31.50 19,606 49,319 +4,608 Hover/Click
Mar24 230906 4604.50 4605.25 4549.25 4573.00 -31.75 75 3,130 +19 Hover/Click
Jun24 230906 4626.00 4626.00 4612.00 4626.00 -32.75 103 1,439 +32 Hover/Click
Total Volume and Open Interest 1,436,560 2,260,785 -5,156  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230906 15511.25 15533.00 15310.50 15399.50 -135.00 572,689 256,580 +2,576 Hover/Click
Dec23 230906 15711.75 15730.00 15506.75 15595.50 -136.50 3,641 12,517 +1,073 Hover/Click
Mar24 230906 15922.25 15922.25 15719.50 15802.75 -137.00 86 654 +8 Hover/Click
Total Volume and Open Interest 576,416 269,877 +3,657  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230906 2611.10 2626.50 2590.70 2603.80 -7.40 9,552 37,872 +148 Hover/Click
Dec23 230906 2631.00 2647.40 2618.70 2629.70 -7.00 0 1 +0 Hover/Click
Mar24 230906 2642.00 2642.00 2642.00 2642.00 -8.30       Hover/Click
Total Volume and Open Interest 9,552 37,873 +148  
Volatility Index(CBOE)
Sep23 230906 15.15 15.80 15.00 15.35 +0.36 3,959 173,594 -4,263  
Oct23 230906 16.30 16.80 16.20 16.50 +0.30 2,822 100,994 +7,735  
Nov23 230906 17.15 17.55 17.06 17.25 +0.25 941 39,373 +98  
Dec23 230906 17.52 17.85 17.47 17.65 +0.27 635 39,997 +503  
Total Volume and Open Interest 9,259 399,471 +5,109  
S & P 600(CME)
Sep23 230906 1205.40 1288.80 1124.10 1201.20 -4.60 0 539 +0  
Dec23 230906 1214.10 1214.10 1214.10 1214.10 -2.90        
Total Volume and Open Interest 0 539 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230906 1883.30 1895.70 1865.10 1876.50 -6.60 195,866 504,844 -4,891 Hover/Click
Dec23 230906 1902.10 1915.00 1884.50 1895.80 -6.50 854 4,104 +229 Hover/Click
Mar24 230906 1915.00 1931.00 1906.90 1914.60 -6.60 6 51 +5 Hover/Click
Total Volume and Open Interest 196,726 508,999 -4,657  
Nikkei 225(CME)
Sep23 230906 33075 33295 33015 33120 +10 8,935 15,838 -1,582  
Dec23 230906 32920 33145 32855 32970 +5 3,210 4,376 +2,244  
Total Volume and Open Interest 12,145 20,214 +662  
Nikkei 225(SGX) Weekly Monthly
Sep23 230906 32940 33290 32825 33230 +245 45,095 124,013 -9,280  
Dec23 230906 32725 33060 32600 33010 +250 22,977 27,184 +11,851  
Mar24 230906 32935 32935 32935 32935 +240 0 581 +0  
Total Volume and Open Interest 68,074 162,735 +2,573  
Nikkei 225 Mini(JPX)
Sep23 230906 32930 33285 32825 33240 +270 663,778 447,253 -13,386  
Dec23 230906 32705 33060 32605 33020 +280 85,708 80,346 +46,033  
Mar24 230906 32635 32980 32535 32940 +270 1,633 4,536 -91  
Total Volume and Open Interest 761,473 612,911 +32,557  
Nikkei 225(JPX)
Sep23 230906 32930 33290 32830 33240 +270 61,144 192,621 -20,824  
Dec23 230906 32710 33060 32600 33020 +280 28,772 81,971 +26,004  
Mar24 230906 32810 32980 32770 32940 +270 16 7,552 +7  
Total Volume and Open Interest 89,935 331,013 +5,097  
Nikkei 225(CME) Yen
Sep23 230906 33085 33300 33010 33125 +15 32,762 51,010 -659  
Dec23 230906 32850 33075 32785 32900 +10 4,706 4,176 +1,432  
Mar24 230906 32845 32845 32845 32845 +10        
Total Volume and Open Interest 37,468 55,197 +773  
Nikkei 225(CME) e-Mini Yen
Sep23 230906 33125 33125 33125 33125 +15        
Dec23 230906 32900 32900 32900 32900 +10        
Mar24 230906 32845 32845 32845 32845 +10        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep23 230906 7244.5 7246.5 7176.0 7202.0 -61.5 35,511 171,290 +385  
Oct23 230906 7275.0 7275.0 7199.0 7221.5 -61.5 20 128 +105  
Nov23 230906 7239.5 7239.5 7239.5 7239.5 -62.5        
Dec23 230906 7270.0 7270.0 7245.5 7253.0 -61.5 67 72 +1  
Mar24 230906 7318.5 7318.5 7318.5 7318.5 -62.5        
Jun24 230906 7227.0 7227.0 7227.0 7227.0 -61.5        
Total Volume and Open Interest 35,598 171,491 +491  
Hang Seng Index(HKFE) Weekly Monthly
Sep23 230906 18431 18532 18215 18424 +1 123,741 112,454 +1,748  
Oct23 230906 18521 18563 18300 18485 +1 873 1,568 +205  
Nov23 230906 18523 18523 18523 18523 +1 0 1 +0  
Total Volume and Open Interest 125,427 126,790 +2,007  
DAX(EUREX) Weekly Monthly
Sep23 230906 15787.0 15803.0 15691.0 15759.0 -32.0 38,842 59,403 -2,593  
Dec23 230906 15920.0 15956.0 15840.0 15910.0 -33.0 302 966 +230  
Mar24 230906 16073.0 16073.0 16073.0 16073.0 -31.0 5 14 +1  
Total Volume and Open Interest        
Mini-DAX(EUREX)
Sep23 230906 15786.0 15802.0 15688.0 15759.0 -32.0 30,437 12,462 -638  
Dec23 230906 15940.0 15940.0 15843.0 15910.0 -33.0 58 220 +19  
Mar24 230906 16073.0 16073.0 16073.0 16073.0 -31.0 0 4 +0  
Total Volume and Open Interest 30,495 12,686 -619  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230906 4269 4273 4229 4244 -31 413,870 2,831,354 -39,328  
Dec23 230906 4296 4299 4256 4272 -31 11,538 121,403 +6,548  
Mar24 230906 4302 4302 4302 4302 -32 101 14,504 +100  
Total Volume and Open Interest 425,509 2,983,472 -32,680  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230906 10940 10956 10865 10926 -47 14,246 143,174 -3,312  
Dec23 230906 10950 10992 10904 10963 -46 49 1,437 -31  
Mar24 230906 10906 10906 10906 10906 -47 32 139 +18  
Total Volume and Open Interest 14,327 145,040 -3,325  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230906 7431.50 7458.50 7377.50 7434.00 -13.50 49,862 555,650 +559  
Dec23 230906 7494.00 7510.00 7440.50 7492.00 -14.00 293 1,253 +224  
Mar24 230906 7531.50 7531.50 7531.50 7531.50 -14.00 0 262 +0  
Total Volume and Open Interest 50,155 558,330 +783  
SPI 200(SFE) Weekly Monthly
Sep23 230906 7280.0 7308.0 7227.0 7231.0 -53.0 43,776 259,292 +2,252  
Dec23 230906 7283.0 7283.0 7273.0 7273.0 -54.0 9 513 +9  
Mar24 230906 7239.0 7239.0 7239.0 7239.0 -54.0        
Total Volume and Open Interest 43,785 259,932 +2,261  
FTSE MIB(ISE)
Sep23 230906 28635.00 28670.00 28170.00 28275.00 -406.00 8,391 95,371 -921  
Dec23 230906 28300.00 28700.00 28200.00 28300.00 -408.00 41 1,652 +14  
Mar24 230906 28195.00 28195.00 28195.00 28195.00 -408.00        
Total Volume and Open Interest 8,432 97,023 -907  
KOSPI 200(KFE)
Sep23 230906 339.45 340.50 337.40 337.80 -2.70 192,011 274,351 -5,263  
Dec23 230906 341.20 342.05 339.15 339.50 -2.45 2,548 38,589 -95  
Mar24 230906 341.20 341.20 338.80 339.20 -1.80 22 25,145 +394  
Total Volume and Open Interest 194,581 364,919 -4,964  
GSCI(CME) Weekly Monthly
Sep23 230906 606.85 608.10 600.90 604.65 +0.35 3 623 +1  
Oct23 230906 602.15 603.15 599.40 602.15 +0.35        
Nov23 230906 604.65 604.65 604.65 604.65 +5.35        
Total Volume and Open Interest 3 623 +1  
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