Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu September 07, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep23 230907 1349.50 1350.00 1345.00 1345.00 -15.25 85 1,240 -50 Hover/Click
Nov23 230907 1376.25 1378.00 1357.00 1359.50 -16.75 103,574 329,188 -2,715 Hover/Click
Jan24 230907 1389.00 1390.50 1370.75 1373.75 -15.50 30,930 99,130 +643 Hover/Click
Mar24 230907 1393.75 1395.50 1376.50 1379.50 -14.50 24,403 117,889 +273 Hover/Click
May24 230907 1395.75 1397.00 1379.25 1382.25 -13.50 13,163 89,161 +2,498 Hover/Click
Jul24 230907 1392.25 1394.75 1377.00 1380.00 -13.00 8,303 45,375 +1,213 Hover/Click
Aug24 230907 1367.00 1370.00 1354.00 1356.50 -12.00 699 2,336 +124 Hover/Click
Sep24 230907 1317.25 1319.50 1307.00 1309.50 -9.25 293 1,442 +86 Hover/Click
Nov24 230907 1297.00 1299.00 1286.50 1289.75 -7.75 2,782 28,249 +351 Hover/Click
Jan25 230907 1295.75 1295.75 1291.50 1293.75 -8.25 9 540 +2 Hover/Click
Mar25 230907 1284.75 1284.75 1279.75 1282.50 -8.00 2 87 +0 Hover/Click
May25 230907 1277.75 1277.75 1277.00 1277.75 -8.25 2 1,056 +0 Hover/Click
Jul25 230907 1280.00 1280.00 1280.00 1280.00 -7.75 2 98 +1 Hover/Click
Aug25 230907 1269.25 1269.25 1269.25 1269.25 -7.75       Hover/Click
Total Volume and Open Interest 184,252 716,200 +2,428  
Soybean Meal(CBOT) Weekly Monthly
Sep23 230907 407.10 407.10 403.40 403.40 -4.70 1,338 1,045 -800 Hover/Click
Oct23 230907 401.40 401.90 395.80 396.40 -4.50 19,026 65,615 -2,517 Hover/Click
Dec23 230907 399.30 400.00 394.40 395.30 -3.90 49,377 201,067 -1,951 Hover/Click
Jan24 230907 397.00 397.50 392.60 393.40 -3.50 15,928 69,588 +1,649 Hover/Click
Mar24 230907 392.00 392.30 388.40 389.40 -2.30 8,984 47,218 +835 Hover/Click
May24 230907 388.00 388.40 385.10 386.30 -1.40 5,878 37,014 +607 Hover/Click
Jul24 230907 387.20 387.70 384.90 386.20 -0.60 3,173 21,048 +743 Hover/Click
Aug24 230907 385.60 385.80 382.90 384.40 -0.10 543 4,274 +203 Hover/Click
Sep24 230907 381.70 381.70 379.00 380.70 +0.20 126 2,629 +63 Hover/Click
Oct24 230907 374.20 376.20 373.50 375.10 +0.20 148 1,647 +20 Hover/Click
Total Volume and Open Interest 105,092 455,533 -949  
Soybean Oil(CBOT) Weekly Monthly
Sep23 230907 65.35 65.35 63.86 63.86 -1.49 140 1,102 -111 Hover/Click
Oct23 230907 63.82 63.92 61.85 62.09 -1.69 21,044 65,780 -2,243 Hover/Click
Dec23 230907 62.39 62.52 60.62 60.78 -1.60 67,927 195,720 -3,137 Hover/Click
Jan24 230907 61.77 61.91 60.11 60.30 -1.46 21,497 69,909 +2,048 Hover/Click
Mar24 230907 61.23 61.40 59.71 59.98 -1.26 17,217 41,598 -353 Hover/Click
May24 230907 60.78 60.91 59.35 59.66 -1.13 9,922 33,107 +675 Hover/Click
Jul24 230907 60.18 60.36 58.91 59.20 -1.03 6,813 27,151 +265 Hover/Click
Aug24 230907 59.07 59.50 58.16 58.41 -0.99 551 3,462 +13 Hover/Click
Sep24 230907 58.20 58.59 57.38 57.57 -0.97 250 2,533 +149 Hover/Click
Oct24 230907 56.59 57.62 56.46 56.58 -1.01 88 2,211 +17 Hover/Click
Total Volume and Open Interest 146,170 454,449 -2,464  
Canola(WCE) Weekly Monthly
Nov23 230907 795.3 795.6 780.4 782.9 -12.3 25,225 147,007 -4,467 Hover/Click
Jan24 230907 802.6 803.1 788.7 791.0 -11.6 7,582 91,143 +1,499 Hover/Click
Mar24 230907 806.1 806.3 793.1 795.1 -10.9 3,347 29,274 +892 Hover/Click
May24 230907 806.5 806.6 794.2 795.9 -10.6 1,364 10,862 -39 Hover/Click
Jul24 230907 801.3 801.3 790.7 792.6 -9.9 43 4,271 +7 Hover/Click
Total Volume and Open Interest 37,567 286,155 -2,108  
Corn(CBOT) Weekly Monthly
Sep23 230907 471.25 474.00 468.50 470.75 -0.75 1,553 1,971 -1,190 Hover/Click
Dec23 230907 485.00 488.50 483.25 486.25 +0.50 125,749 704,007 -1,672 Hover/Click
Mar24 230907 500.00 502.50 497.50 500.00 unch 44,069 229,084 +2,299 Hover/Click
May24 230907 507.75 510.50 505.50 508.25 unch 22,643 88,696 +6,046 Hover/Click
Jul24 230907 511.75 514.25 509.50 511.75 -0.25 13,171 89,804 +1,293 Hover/Click
Sep24 230907 507.00 509.00 505.25 506.50 -0.75 4,672 35,459 +406 Hover/Click
Dec24 230907 510.75 512.25 508.75 510.00 -1.00 6,582 75,191 +648 Hover/Click
Mar25 230907 521.50 522.75 519.50 520.00 -1.50 194 2,459 +22 Hover/Click
May25 230907 525.50 527.75 525.25 525.50 -1.50 21 147 +17 Hover/Click
Jul25 230907 528.50 528.50 526.25 526.25 -1.50 9 266 +4 Hover/Click
Total Volume and Open Interest 218,685 1,229,700 +7,868  
Wheat(CBOT) Weekly Monthly
Sep23 230907 578.25 585.00 571.50 571.50 -9.50 104 388 -278 Hover/Click
Dec23 230907 609.00 613.75 598.00 599.75 -9.25 50,088 227,008 +4,573 Hover/Click
Mar24 230907 634.75 639.25 624.25 625.75 -8.75 15,523 76,697 +597 Hover/Click
May24 230907 651.50 656.25 641.50 643.00 -8.00 9,271 32,666 +1,550 Hover/Click
Jul24 230907 656.50 664.50 650.25 652.00 -7.00 3,983 26,455 +460 Hover/Click
Sep24 230907 669.00 674.75 662.00 663.50 -6.50 898 4,246 -19 Hover/Click
Total Volume and Open Interest 80,713 376,770 +6,918  
Wheat(KCBT) Weekly Monthly
Sep23 230907 741.50 752.75 733.75 733.75 -12.75 10 293 -11 Hover/Click
Dec23 230907 748.00 754.25 735.50 737.00 -12.50 18,379 119,432 +846 Hover/Click
Mar24 230907 748.50 756.75 739.75 741.00 -11.00 8,741 45,169 +791 Hover/Click
May24 230907 749.75 758.00 742.50 743.75 -9.25 4,694 19,419 +220 Hover/Click
Jul24 230907 733.50 742.50 727.00 727.75 -9.25 656 8,791 +88 Hover/Click
Sep24 230907 736.00 745.75 731.25 732.00 -8.25 109 1,271 +13 Hover/Click
Dec24 230907 745.75 754.25 741.50 741.50 -7.75 34 1,144 +8 Hover/Click
Total Volume and Open Interest 32,623 195,685 +1,955  
Wheat(MGE) Weekly Monthly
Sep23 230907 760.75 760.75 747.75 747.75 -8.50 48 266 +266 Hover/Click
Dec23 230907 781.50 787.00 772.00 774.75 -7.75 5,475 40,232 +40,232 Hover/Click
Mar24 230907 800.00 804.25 789.25 792.00 -8.50 2,092 14,400 +14,400 Hover/Click
May24 230907 804.50 811.00 799.50 801.50 -8.00 675 3,045 +3,045 Hover/Click
Jul24 230907 816.00 816.00 807.50 808.00 -8.75 299 1,240 +1,240 Hover/Click
Sep24 230907 809.00 809.00 801.75 801.75 -8.25 7 524 +524 Hover/Click
Total Volume and Open Interest 8,606 59,937 +2,002  
Oats(CBOT) Weekly Monthly
Sep23 230907 472.50 472.50 472.50 472.50 -2.50 3 4 +3 Hover/Click
Dec23 230907 498.00 499.25 491.75 496.50 -2.25 264 3,424 +3 Hover/Click
Mar24 230907 507.25 507.25 504.50 506.25 -1.75 23 531 +16 Hover/Click
May24 230907 512.25 512.25 512.25 512.25 -1.50 0 80 +0 Hover/Click
Total Volume and Open Interest 290 4,125 +22  
Rough Rice(CBOT) Weekly Monthly
Sep23 230907 16.60 16.60 16.25 16.25 -0.50 40 384 -3 Hover/Click
Nov23 230907 16.60 16.74 16.15 16.19 -0.50 430 10,347 +214 Hover/Click
Jan24 230907 16.80 16.80 16.44 16.48 -0.42 37 635 +14 Hover/Click
Mar24 230907 16.94 16.94 16.75 16.75 -0.30 25 348 +1 Hover/Click
Total Volume and Open Interest 532 11,998 +226  
Live Cattle(CME) Weekly Monthly
Oct23 230907 182.830 184.535 182.235 183.650 +0.950 22,172 120,367 -2,766 Hover/Click
Dec23 230907 186.700 188.250 186.200 187.500 +1.000 15,695 87,598 +1,704 Hover/Click
Feb24 230907 190.380 192.000 190.130 191.400 +1.020 6,866 40,905 +784 Hover/Click
Apr24 230907 194.000 195.400 193.685 194.950 +0.915 5,269 34,008 +682 Hover/Click
Jun24 230907 187.900 189.100 187.685 188.700 +0.800 2,321 21,526 +614 Hover/Click
Aug24 230907 186.400 187.535 186.150 187.050 +0.650 793 6,020 +211 Hover/Click
Total Volume and Open Interest 53,716 314,848 +1,463  
Feeder Cattle(CME) Weekly Monthly
Sep23 230907 253.250 255.950 253.250 255.580 +2.430 2,539 8,246 -597 Hover/Click
Oct23 230907 256.400 259.480 256.400 258.880 +2.400 6,089 21,934 -385 Hover/Click
Nov23 230907 258.100 260.835 258.100 260.275 +2.075 4,285 11,516 +193 Hover/Click
Jan24 230907 257.585 259.935 257.300 259.380 +1.795 1,779 8,888 +193 Hover/Click
Mar24 230907 259.230 260.935 258.900 260.250 +1.400 583 3,139 +84 Hover/Click
Apr24 230907 261.950 263.730 261.950 263.250 +1.520 239 1,541 +24 Hover/Click
May24 230907 263.980 265.650 263.630 265.250 +1.550 196 2,124 +52 Hover/Click
Total Volume and Open Interest 15,761 57,612 -406  
Lean Hogs(CME) Weekly Monthly
Oct23 230907 82.600 83.780 82.430 82.830 +0.950 23,101 75,516 -1,993 Hover/Click
Dec23 230907 75.130 75.950 75.050 75.280 +0.830 15,702 62,403 -299 Hover/Click
Feb24 230907 78.930 79.750 78.880 79.180 +0.700 7,951 31,314 +232 Hover/Click
Apr24 230907 84.350 84.930 84.300 84.500 +0.550 3,247 20,069 +454 Hover/Click
May24 230907 88.750 89.330 88.750 89.000 +0.650 36 880 -3  
Jun24 230907 95.700 96.280 95.680 95.880 +0.450 1,222 8,972 +251 Hover/Click
Jul24 230907 96.100 96.400 95.930 96.080 +0.380 208 1,887 +18 Hover/Click
Aug24 230907 94.850 95.380 94.800 94.900 +0.250 140 961 +30 Hover/Click
Total Volume and Open Interest 51,743 203,242 -1,235  
Class III Milk(CME) Weekly Monthly
Sep23 230907 18.58 18.65 18.50 18.58 +0.07 283 4,125 +20 Hover/Click
Oct23 230907 19.03 19.22 19.03 19.21 +0.26 339 4,341 -16 Hover/Click
Nov23 230907 18.85 18.98 18.81 18.98 +0.27 53 2,157 -3 Hover/Click
Dec23 230907 18.66 18.73 18.66 18.73 +0.16 13 1,706 +2 Hover/Click
Jan24 230907 18.55 18.60 18.55 18.57 +0.05 0 831 +0 Hover/Click
Feb24 230907 18.55 18.60 18.55 18.56 +0.13 10 760 +0 Hover/Click
Mar24 230907 18.50 18.55 18.50 18.55 +0.06 0 610 +0 Hover/Click
Apr24 230907 18.50 18.50 18.50 18.50 unch 0 408 +0 Hover/Click
May24 230907 18.50 18.50 18.50 18.50 unch 1 361 +1 Hover/Click
Jun24 230907 18.59 18.59 18.59 18.59 +0.01 0 444 +0 Hover/Click
Jul24 230907 18.70 18.70 18.70 18.70 unch 0 242 +0 Hover/Click
Aug24 230907 18.64 18.70 18.64 18.65 +0.09 0 278 +0 Hover/Click
Sep24 230907 18.70 18.70 18.70 18.70 +0.05 0 319 +0 Hover/Click
Total Volume and Open Interest 699 16,962 +4  
Cocoa(ICE) Weekly Monthly
Sep23 230907 3565 3591 3565 3573 -4 83 250 -365 Hover/Click
Dec23 230907 3640 3643 3596 3612 -40 25,501 154,327 +702 Hover/Click
Mar24 230907 3654 3655 3609 3626 -38 9,622 74,622 +1,097 Hover/Click
May24 230907 3638 3640 3597 3614 -38 2,638 27,199 +410 Hover/Click
Jul24 230907 3620 3625 3584 3600 -37 2,029 23,399 +390 Hover/Click
Sep24 230907 3586 3586 3548 3565 -35 363 6,850 +156 Hover/Click
Dec24 230907 3536 3539 3503 3519 -31 171 2,810 +21 Hover/Click
Total Volume and Open Interest 40,483 290,190 +2,409  
Coffee "C"(ICE) Weekly Monthly
Sep23 230907 147.40 147.40 147.40 147.40 -4.35 28 592 -13 Hover/Click
Dec23 230907 153.15 153.20 149.50 149.80 -4.00 24,035 116,666 +157 Hover/Click
Mar24 230907 154.45 154.45 150.65 150.95 -3.85 8,776 36,879 +762 Hover/Click
May24 230907 155.40 155.40 151.80 152.10 -3.75 3,703 22,021 +764 Hover/Click
Jul24 230907 155.70 155.75 152.55 152.75 -3.70 1,178 5,669 +55 Hover/Click
Sep24 230907 155.50 155.65 153.00 153.25 -3.65 493 4,633 -19 Hover/Click
Total Volume and Open Interest 38,675 196,556 +1,840  
Orange Juice(ICE) Weekly Monthly
Sep23 230907 350.05 350.95 348.00 350.95 +4.80 7 302 -7 Hover/Click
Nov23 230907 322.00 324.95 316.10 319.60 +0.40 411 7,913 -18 Hover/Click
Jan24 230907 311.05 316.00 306.55 310.55 +0.45 152 608 +12 Hover/Click
Mar24 230907 304.05 304.35 300.60 304.30 -0.05 84 275 +51 Hover/Click
May24 230907 298.20 298.20 298.20 298.20 -0.35 0 27 +0 Hover/Click
Jul24 230907 294.90 294.90 294.90 294.90 -0.60 0 4 +0 Hover/Click
Total Volume and Open Interest 654 9,129 +38  
Sugar #11(ICE) Weekly Monthly
Oct23 230907 26.21 26.89 25.94 26.68 +0.46 108,190 341,895 -5,963 Hover/Click
Mar24 230907 26.40 27.05 26.20 26.88 +0.41 79,950 293,896 +11,248 Hover/Click
May24 230907 24.97 25.49 24.84 25.37 +0.35 28,898 118,707 +1,212 Hover/Click
Jul24 230907 23.62 24.04 23.55 23.96 +0.32 19,479 96,441 +1,480 Hover/Click
Oct24 230907 23.10 23.48 23.04 23.41 +0.31 8,660 59,215 +930 Hover/Click
Mar25 230907 22.80 23.18 22.76 23.12 +0.30 3,709 28,989 +659 Hover/Click
May25 230907 20.90 21.29 20.90 21.26 +0.28 1,373 8,715 -3 Hover/Click
Jul25 230907 19.81 19.96 19.73 19.94 +0.18 681 7,926 -135 Hover/Click
Total Volume and Open Interest 252,269 966,992 +9,584  
London Cocoa(LCE) Weekly Monthly
Sep23 230907 2962 2970 2927 2961 -3 2,452 15,465 -917 Hover/Click
Dec23 230907 2977 2987 2936 2977 -4 12,303 84,316 +274 Hover/Click
Mar24 230907 2946 2950 2901 2934 -7 9,728 111,729 -1,230 Hover/Click
May24 230907 2865 2881 2832 2864 -8 2,724 34,005 +210 Hover/Click
Jul24 230907 2788 2805 2755 2789 -8 1,666 31,145 +173 Hover/Click
Sep24 230907 2763 2774 2732 2761 -11 846 14,484 +19 Hover/Click
Dec24 230907 2727 2733 2696 2725 -10 265 8,089 +2 Hover/Click
Total Volume and Open Interest 30,006 301,944 -1,433  
London Sugar(LCE) Weekly Monthly
Oct23 230907 723.70 736.70 719.60 733.30 +7.20 6,823 21,639 -2,449 Hover/Click
Dec23 230907 710.20 724.60 705.70 720.70 +8.70 7,741 35,998 +732 Hover/Click
Mar24 230907 706.50 720.30 702.60 716.70 +8.30 4,103 18,961 +242 Hover/Click
May24 230907 691.60 705.10 689.10 701.90 +8.20 2,381 12,424 +717 Hover/Click
Aug24 230907 661.90 673.70 661.70 671.30 +7.60 740 4,234 +176 Hover/Click
Total Volume and Open Interest 22,395 98,894 -268  
Cotton(ICE) Weekly Monthly
Oct23 230907 85.57 85.57 83.41 83.62 -2.38 28 113 -7 Hover/Click
Dec23 230907 87.10 87.55 85.16 85.38 -1.62 33,588 135,360 -918 Hover/Click
Mar24 230907 87.00 87.64 85.29 85.56 -1.54 9,308 50,352 +3,079 Hover/Click
May24 230907 87.59 87.76 85.48 85.73 -1.49 2,415 15,237 +93 Hover/Click
Jul24 230907 86.93 87.09 85.06 85.38 -1.24 795 10,136 +119 Hover/Click
Oct24 230907 80.21 80.21 80.21 80.21 -1.10       Hover/Click
Total Volume and Open Interest 47,615 228,746 +2,228  
Crude Oil(NYM) Weekly Monthly
Oct23 230907 87.54 87.74 86.39 86.87 -0.67 452,908 291,345 -8,735 Hover/Click
Nov23 230907 86.80 86.99 85.68 86.15 -0.64 154,052 220,117 +3,358 Hover/Click
Dec23 230907 85.92 86.14 84.85 85.32 -0.61 174,772 223,568 -788 Hover/Click
Jan24 230907 85.08 85.25 84.05 84.49 -0.57 68,464 111,214 +1,496 Hover/Click
Feb24 230907 84.31 84.34 83.32 83.69 -0.53 34,585 57,934 -3,622 Hover/Click
Mar24 230907 83.40 83.54 82.54 82.96 -0.48 50,683 69,417 +1,480 Hover/Click
Apr24 230907 82.82 82.82 81.91 82.28 -0.44 15,741 43,072 +3,804 Hover/Click
May24 230907 82.00 82.03 81.34 81.65 -0.39 9,557 29,072 +1,286 Hover/Click
Jun24 230907 81.39 81.55 80.61 81.03 -0.37 69,106 150,791 +2,204 Hover/Click
Jul24 230907 80.62 80.81 80.22 80.43 -0.33 6,377 29,327 +52 Hover/Click
Aug24 230907 79.97 80.10 79.69 79.87 -0.29 2,895 23,053 +561 Hover/Click
Sep24 230907 79.45 79.70 79.11 79.35 -0.24 13,041 44,487 +559 Hover/Click
Oct24 230907 79.14 79.55 78.50 78.85 -0.19 2,640 23,099 +1,129 Hover/Click
Nov24 230907 78.42 78.47 78.32 78.38 -0.16 1,788 23,645 +520 Hover/Click
Dec24 230907 78.06 78.23 77.55 77.95 -0.12 68,436 128,471 +4,331 Hover/Click
Jan25 230907 77.55 77.66 77.47 77.47 -0.09 657 17,468 +333 Hover/Click
Total Volume and Open Interest 1,165,132 1,703,130 +14,280  
e-miNY Crude Oil(NYM)
Oct23 230907 87.575 87.725 86.400 86.875 -0.675 16,569 1,701 -37  
Nov23 230907 86.800 86.975 85.675 86.150 -0.650 1,202 246 -31  
Dec23 230907 86.000 86.100 84.875 85.325 -0.600 311 464 -5  
Jan24 230907 84.975 85.225 84.075 84.500 -0.550 35 75 +1  
Feb24 230907 84.050 84.050 83.700 83.700 -0.525 1 19 +0  
Mar24 230907 83.525 83.575 82.550 82.950 -0.500 8 18 +4  
Apr24 230907 82.750 82.825 81.875 82.275 -0.450 18 13 -1  
May24 230907 81.775 81.775 81.400 81.650 -0.400 21 3 +1  
Jun24 230907 81.025 81.025 81.025 81.025 -0.375 9 32 +3  
Jul24 230907 80.700 80.700 80.425 80.425 -0.325 0 15 +0  
Total Volume and Open Interest 18,195 2,661 -66  
NY Harbor ULSD(NYM) Weekly Monthly
Oct23 230907 319.40 322.90 315.27 321.23 +1.96 73,773 81,676 -785 Hover/Click
Nov23 230907 313.09 315.99 309.49 314.51 +1.63 56,744 54,384 +1,741 Hover/Click
Dec23 230907 301.85 304.13 299.12 302.96 +1.04 39,518 50,400 -1,910 Hover/Click
Jan24 230907 295.69 297.36 293.17 296.43 +0.60 18,626 32,542 +1,073 Hover/Click
Feb24 230907 291.30 292.72 289.01 291.78 +0.30 11,117 17,918 -1,059 Hover/Click
Mar24 230907 286.52 287.81 284.44 286.60 -0.05 8,705 17,365 -614 Hover/Click
Apr24 230907 280.89 282.21 279.20 280.82 -0.41 6,696 14,000 +1,837 Hover/Click
May24 230907 278.01 278.68 275.83 277.24 -0.57 3,345 5,270 +302 Hover/Click
Jun24 230907 275.52 276.14 273.44 274.82 -0.51 5,183 15,110 +141 Hover/Click
Jul24 230907 272.23 274.70 272.22 273.59 -0.47 1,519 2,933 +10 Hover/Click
Aug24 230907 272.50 273.52 271.14 272.50 -0.43 1,257 1,730 +86 Hover/Click
Sep24 230907 272.43 272.44 270.10 271.49 -0.40 1,707 6,710 -407 Hover/Click
Oct24 230907 268.00 270.41 268.00 270.38 -0.39 758 2,032 +127 Hover/Click
Nov24 230907 269.06 269.06 269.06 269.06 -0.39 469 891 -31 Hover/Click
Total Volume and Open Interest 230,623 319,491 +259  
RBOB Gasoline(NYM) Weekly Monthly
Oct23 230907 262.97 265.70 259.30 262.30 +2.16 73,759 112,162 -2,016 Hover/Click
Nov23 230907 255.29 257.95 252.64 255.37 +1.88 59,520 92,162 +2,488 Hover/Click
Dec23 230907 248.08 249.87 245.54 248.04 +1.25 39,867 68,963 +2,478 Hover/Click
Jan24 230907 244.09 245.52 241.90 244.13 +0.78 17,090 36,748 +480 Hover/Click
Feb24 230907 242.52 243.87 240.65 242.88 +0.51 7,502 12,104 -1,252 Hover/Click
Mar24 230907 243.05 244.35 241.45 243.58 +0.48 9,563 16,666 +330 Hover/Click
Apr24 230907 261.33 263.17 260.28 262.40 +0.05 4,581 10,783 +1,102 Hover/Click
May24 230907 261.95 262.44 260.42 261.79 +0.12 1,870 3,912 +117 Hover/Click
Jun24 230907 259.62 260.14 257.46 259.56 +0.17 2,295 10,281 +349 Hover/Click
Jul24 230907 255.97 256.37 254.68 255.98 +0.26 1,129 1,904 +131 Hover/Click
Total Volume and Open Interest 218,971 373,081 +4,337  
e-miNY RBOB Gasoline(NYM)
Oct23 230907 262.30 262.30 262.30 262.30 +2.16 1 2 +0  
Nov23 230907 255.37 255.37 255.37 255.37 +1.88        
Dec23 230907 248.04 248.04 248.04 248.04 +1.25        
Jan24 230907 244.13 244.13 244.13 244.13 +0.78        
Total Volume and Open Interest 1 2 +0  
Natural Gas(NYM) Weekly Monthly
Oct23 230907 2.516 2.614 2.500 2.579 +0.069 178,329 215,899 +1,398 Hover/Click
Nov23 230907 2.945 3.004 2.901 2.958 +0.015 72,209 217,957 +11,952 Hover/Click
Dec23 230907 3.425 3.483 3.391 3.421 -0.004 25,332 75,219 +1,504 Hover/Click
Jan24 230907 3.677 3.727 3.648 3.675 -0.002 29,372 95,375 +1,736 Hover/Click
Feb24 230907 3.605 3.652 3.575 3.602 -0.003 10,096 36,917 +819 Hover/Click
Mar24 230907 3.301 3.336 3.271 3.302 +0.003 15,794 92,240 +2,487 Hover/Click
Apr24 230907 3.026 3.070 3.007 3.038 +0.009 13,975 80,786 +2,264 Hover/Click
May24 230907 3.031 3.068 3.006 3.037 +0.010 5,789 43,182 +666 Hover/Click
Jun24 230907 3.146 3.175 3.123 3.146 +0.007 2,321 17,060 +286 Hover/Click
Jul24 230907 3.264 3.293 3.245 3.263 +0.004 2,018 19,785 -53 Hover/Click
Aug24 230907 3.307 3.338 3.283 3.299 +0.001 1,700 15,025 -57 Hover/Click
Sep24 230907 3.286 3.317 3.265 3.280 -0.001 3,988 17,223 -486 Hover/Click
Oct24 230907 3.393 3.415 3.358 3.374 -0.001 4,867 41,307 -86 Hover/Click
Nov24 230907 3.780 3.809 3.750 3.767 +0.003 1,154 13,941 +100 Hover/Click
Dec24 230907 4.214 4.250 4.188 4.211 unch 594 16,243 -5 Hover/Click
Jan25 230907 4.483 4.533 4.452 4.478 -0.001 1,552 40,730 +326 Hover/Click
Total Volume and Open Interest 372,194 1,169,725 +22,267  
Brent Crude Oil(ICE) Weekly Monthly
Nov23 230907 90.81 90.89 89.46 89.92 -0.68 428,448 508,298 +7,815 Hover/Click
Dec23 230907 90.02 90.17 88.79 89.25 -0.61 377,081 458,823 +13,075 Hover/Click
Jan24 230907 89.20 89.34 88.03 88.49 -0.56 183,047 214,896 +15,484 Hover/Click
Feb24 230907 88.35 88.51 87.29 87.74 -0.51 85,627 126,466 +7,036 Hover/Click
Mar24 230907 87.55 87.76 86.61 87.04 -0.47 78,056 118,924 +2,780 Hover/Click
Apr24 230907 86.85 87.00 85.98 86.40 -0.43 37,522 49,937 +2,074 Hover/Click
May24 230907 86.20 86.33 85.39 85.80 -0.40 21,551 48,342 +1,012 Hover/Click
Jun24 230907 85.66 85.82 84.82 85.25 -0.37 73,043 132,883 +3,171 Hover/Click
Jul24 230907 85.05 85.12 84.45 84.72 -0.34 10,567 31,680 +2 Hover/Click
Aug24 230907 84.51 84.60 83.95 84.22 -0.31 5,630 33,866 +1,031 Hover/Click
Sep24 230907 83.99 84.10 83.37 83.74 -0.27 12,158 50,533 -754 Hover/Click
Oct24 230907 83.50 83.59 83.07 83.29 -0.23 3,103 26,702 +478 Hover/Click
Nov24 230907 83.06 83.07 82.38 82.85 -0.20 2,132 17,631 +256 Hover/Click
Dec24 230907 82.56 82.76 82.03 82.42 -0.16 69,711 159,949 +2,843 Hover/Click
Total Volume and Open Interest 1,420,877 2,239,631 +59,673  
Gas Oil(ICE) Weekly Monthly
Sep23 230907 942.00 955.25 932.25 944.50 +13.75 44,020 64,679 -12,942 Hover/Click
Oct23 230907 929.25 939.25 918.75 928.50 +11.00 95,219 157,384 +7,927 Hover/Click
Nov23 230907 899.25 908.25 890.50 899.00 +10.50 53,947 80,114 +2,617 Hover/Click
Dec23 230907 866.75 873.50 859.00 866.50 +9.50 52,042 119,557 -31 Hover/Click
Jan24 230907 852.25 857.00 844.75 851.50 +8.50 14,917 41,538 +3,591 Hover/Click
Feb24 230907 842.75 845.25 834.00 840.50 +7.75 9,660 35,709 -754 Hover/Click
Mar24 230907 829.25 834.25 824.00 830.00 +7.00 12,033 39,947 +774 Hover/Click
Apr24 230907 818.75 822.50 814.00 819.75 +6.75 4,193 20,515 +539 Hover/Click
May24 230907 811.50 815.25 807.75 813.50 +7.00 2,840 15,964 +358 Hover/Click
Jun24 230907 808.50 811.25 802.25 808.25 +7.25 8,754 35,937 -290 Hover/Click
Total Volume and Open Interest 311,087 701,596 +3,386  
WTI Crude Oil(ICE) Weekly Monthly
Oct23 230907 87.61 87.73 86.40 86.87 -0.67 52,048 69,153 -2,404 Hover/Click
Nov23 230907 86.85 86.99 85.70 86.15 -0.64 76,420 74,741 +3,109 Hover/Click
Dec23 230907 86.08 86.13 84.92 85.32 -0.61 87,880 119,812 +394 Hover/Click
Jan24 230907 85.18 85.18 84.10 84.49 -0.57 48,658 40,577 +80 Hover/Click
Feb24 230907 84.00 84.24 83.44 83.69 -0.53 21,026 22,514 -179 Hover/Click
Mar24 230907 83.20 83.43 82.83 82.96 -0.48 12,978 21,959 +1,141 Hover/Click
Apr24 230907 82.53 82.67 82.28 82.28 -0.44 1,296 7,867 +79 Hover/Click
May24 230907 81.85 82.04 81.65 81.65 -0.39 688 8,203 +221 Hover/Click
Jun24 230907 81.25 81.42 80.83 81.03 -0.37 9,750 49,502 +421 Hover/Click
Jul24 230907 80.66 80.66 80.43 80.43 -0.33 485 11,377 +205 Hover/Click
Aug24 230907 80.08 80.08 79.87 79.87 -0.29 289 10,028 +87 Hover/Click
Sep24 230907 79.49 79.54 79.35 79.35 -0.24 797 19,074 -30 Hover/Click
Oct24 230907 78.85 78.85 78.85 78.85 -0.19 123 6,832 +70 Hover/Click
Nov24 230907 78.38 78.38 78.38 78.38 -0.16 120 7,823 +0 Hover/Click
Dec24 230907 78.03 78.21 77.72 77.95 -0.12 8,177 60,032 +73 Hover/Click
Jan25 230907 77.47 77.47 77.47 77.47 -0.09 9 7,874 +9 Hover/Click
Total Volume and Open Interest 326,307 614,114 +6,793  
US Dollar Index(ICE) Weekly Monthly
Sep23 230907 104.830 105.125 104.785 105.027 +0.207 15,419 33,680 -739 Hover/Click
Dec23 230907 104.470 104.780 104.410 104.677 +0.222 1,289 2,885 +379 Hover/Click
Mar24 230907 104.400 104.520 104.180 104.287 +0.268 0 13 +0 Hover/Click
Total Volume and Open Interest 16,708 36,579 -360  
Australian Dollar(CME) Weekly Monthly
Sep23 230907 63.85 63.98 63.65 63.81 -0.01 193,027 224,557 +3,963 Hover/Click
Dec23 230907 64.07 64.18 63.86 64.01 -0.01 16,666 16,113 +11,156 Hover/Click
Mar24 230907 64.22 64.22 64.22 64.22 -0.01 2 178 +1 Hover/Click
Total Volume and Open Interest 209,939 241,201 +15,155  
British Pound(CME) Weekly Monthly
Sep23 230907 125.05 125.08 124.46 124.71 -0.36 139,352 204,358 -808 Hover/Click
Dec23 230907 125.07 125.08 124.48 124.72 -0.36 7,945 19,153 +3,849 Hover/Click
Mar24 230907 124.83 124.83 124.75 124.75 -0.34 6 182 +1 Hover/Click
Total Volume and Open Interest 147,861 225,404 +3,236  
Canadian Dollar(CME) Weekly Monthly
Sep23 230907 73.35 73.36 73.04 73.09 -0.17 126,848 179,599 +4,499 Hover/Click
Dec23 230907 73.43 73.46 73.13 73.19 -0.17 2,764 8,669 +1,002 Hover/Click
Mar24 230907 73.46 73.46 73.25 73.30 -0.17 71 817 +61 Hover/Click
Jun24 230907 73.37 73.63 73.34 73.37 -0.17 0 102 +0 Hover/Click
Total Volume and Open Interest 129,835 189,660 +5,610  
Japanese Yen(CME) Weekly Monthly
Sep23 230907 67.84 68.11 67.72 68.05 +0.21 213,272 252,899 +15,196 Hover/Click
Dec23 230907 68.85 69.11 68.72 69.05 +0.21 15,709 14,586 +4,891 Hover/Click
Mar24 230907 69.85 70.12 69.80 70.12 +0.21 60 130 +25 Hover/Click
Total Volume and Open Interest 229,404 268,344 +20,230  
Swiss Franc(CME) Weekly Monthly
Sep23 230907 112.33 112.35 111.96 112.09 -0.22 23,250 44,921 +1,025 Hover/Click
Dec23 230907 113.38 113.44 113.06 113.18 -0.23 659 1,408 +409 Hover/Click
Mar24 230907 114.37 114.37 114.29 114.37 -0.24 4 156 +0 Hover/Click
Total Volume and Open Interest 23,914 46,670 +1,434  
EuroFX(CME) Weekly Monthly
Sep23 230907 107.32 107.36 106.91 106.99 -0.33 287,431 716,061 -8,640 Hover/Click
Dec23 230907 107.78 107.84 107.38 107.46 -0.33 20,486 25,652 +6,630 Hover/Click
Mar24 230907 108.34 108.38 107.98 108.02 -0.34 207 3,160 +46 Hover/Click
Total Volume and Open Interest 309,988 754,263 -1,824  
Mexican Peso(CME) Weekly Monthly
Sep23 230907 567.38 573.13 563.75 567.25 +0.38 103,544 231,896 -3,320 Hover/Click
Dec23 230907 558.50 563.88 554.75 558.25 +0.50 6,626 14,145 +4,029 Hover/Click
Total Volume and Open Interest 110,170 246,061 +709  
Brazilian Real(CME) Weekly Monthly
Oct23 230907 199.70 200.65 198.70 199.35 -0.35 17,292 34,014 -1,187  
Nov23 230907 198.15 199.75 198.15 198.50 -0.35 394 279 +164  
Dec23 230907 197.85 198.85 197.70 197.85 -0.35 0 578 +0 Hover/Click
Jan24 230907 197.85 197.85 197.85 197.85 +0.25        
Total Volume and Open Interest 17,686 34,871 -1,023  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230907 119~000 119~150 118~240 119~090 +0~050 2,127 10,205 -1,082 Hover/Click
Dec23 230907 119~050 119~170 118~260 119~100 +0~040 365,485 1,332,776 +1,422 Hover/Click
Mar24 230907 120~020 120~020 119~290 119~290 +0~040 14 76 +13 Hover/Click
Total Volume and Open Interest 367,626 1,343,057 +353  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230907 109~115 109~210 109~080 109~195 +0~105 17,589 16,288 -1,523 Hover/Click
Dec23 230907 109~240 110~020 109~190 109~315 +0~095 1,501,438 4,702,451 -11,035 Hover/Click
Mar24 230907 110~090 110~215 110~090 110~155 +0~065 0 43 +0 Hover/Click
Total Volume and Open Interest 1,519,027 4,718,782 -12,558  
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230907 105~252 105~284 105~182 105~276 +0~084 6,091 11,969 -11,868 Hover/Click
Dec23 230907 106~026 106~112 105~316 106~100 +0~086 1,063,229 5,403,863 +1,360 Hover/Click
Mar24 230907 107~020 107~020 107~020 107~020 +0~086       Hover/Click
Total Volume and Open Interest 1,069,320 5,415,832 -10,508  
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230907 101~100 101~141 101~100 101~137 +0~056 2,624 3,664 -3,144 Hover/Click
Dec23 230907 101~172 101~224 101~163 101~220 +0~046 516,186 3,658,275 +6,277 Hover/Click
Mar24 230907 102~087 102~087 102~087 102~087 +0~046 0 2 +0 Hover/Click
Total Volume and Open Interest 518,810 3,661,941 +3,133  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230907 94.490 94.525 94.490 94.495 +0.020 24,859 162,513 -1,756  
Dec23 230907 94.305 94.380 94.305 94.355 +0.070 42,209 228,095 +6,842  
Mar24 230907 94.280 94.370 94.275 94.345 +0.095 33,263 175,045 -2,118  
Jun24 230907 94.340 94.470 94.340 94.435 +0.115 25,627 131,076 +1,394  
Sep24 230907 94.505 94.640 94.505 94.600 +0.125 19,436 107,065 +2,499  
Dec24 230907 94.720 94.855 94.710 94.810 +0.130 25,322 180,979 -965  
Mar25 230907 94.900 95.035 94.885 94.990 +0.130 18,794 81,379 -882  
Jun25 230907 95.040 95.180 95.030 95.135 +0.130 15,328 100,459 +690  
Sep25 230907 95.165 95.300 95.145 95.255 +0.125 10,545 43,289 -214  
Dec25 230907 95.265 95.400 95.250 95.355 +0.115 9,771 66,204 -443  
Mar26 230907 95.340 95.475 95.340 95.435 +0.105 6,842 65,248 +614  
Jun26 230907 95.435 95.545 95.430 95.505 +0.100 5,913 41,850 +2,044  
Sep26 230907 95.495 95.595 95.475 95.560 +0.090 2,037 17,674 +8  
Dec26 230907 95.530 95.645 95.530 95.610 +0.085 2,505 25,795 -487  
Mar27 230907 95.590 95.690 95.580 95.655 +0.075 2,351 16,362 -153  
Jun27 230907 95.650 95.725 95.650 95.695 +0.065 1,983 7,173 +75  
Sep27 230907 95.690 95.750 95.690 95.730 +0.060 918 4,996 +175  
Dec27 230907 95.720 95.785 95.720 95.755 +0.055 210 5,144 +1  
Total Volume and Open Interest 248,187 1,633,111 +6,967  
Ultra T-Bond(CBOT)
Sep23 230907 124~27 125~12 124~20 125~02 unch 1,859 21,004 -964  
Dec23 230907 126~08 126~18 125~25 126~09 unch 224,012 1,527,215 -381  
Mar24 230907 127~15 127~15 127~15 127~15 unch        
Total Volume and Open Interest 225,871 1,548,219 -1,345  
Ultra 10-Yr T-Note(CBOT)
Sep23 230907 113~255 114~045 113~205 114~015 +0~085 9,047 26,360 -5,047  
Dec23 230907 114~085 114~195 114~020 114~160 +0~085 403,604 1,745,871 -12,970  
Mar24 230907 114~090 114~090 114~090 114~090 +0~085        
Total Volume and Open Interest 412,651 1,772,231 -18,017  
30 Day Federal Funds(CBOT)
Sep23 230907 94.665 94.665 94.662 94.662 unch 18,335 128,504 -3,395  
Oct23 230907 94.655 94.655 94.645 94.650 unch 85,049 416,693 -8,389  
Nov23 230907 94.550 94.560 94.535 94.550 unch 74,118 265,319 +5,420  
Dec23 230907 94.550 94.560 94.535 94.550 unch 12,652 93,383 -124  
Jan24 230907 94.555 94.565 94.535 94.555 unch 40,895 150,535 -1,751  
Feb24 230907 94.585 94.605 94.565 94.595 +0.010 40,835 139,936 +2,147  
Total Volume and Open Interest 312,578 1,352,672 -5,922  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230907 146.79 146.91 146.72 146.90 +0.08 3,292 14,974 -1,081 Hover/Click
Dec23 230907 146.03 146.10 145.92 146.10 +0.08 2,083 2,118 +1,490 Hover/Click
Mar24 230907 146.10 146.10 146.10 146.10 +0.08       Hover/Click
Total Volume and Open Interest 5,375 17,092 +409  
Euro-Buxl(EUREX)
Sep23 230907 128.60 129.36 128.50 128.92 +0.14 123,844 131,000 -68,909  
Dec23 230907 128.54 129.72 128.32 129.40 +0.60 106,028 222,606 +30,347  
Mar24 230907 129.44 129.44 129.44 129.44 +0.46 2 5 +0  
Total Volume and Open Interest 229,874 353,611 -38,562  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230907 131.01 131.34 130.94 131.16 +0.17 793,695 453,059 -529,513 Hover/Click
Dec23 230907 130.43 131.03 130.35 130.84 +0.33 688,554 1,171,450 +169,483 Hover/Click
Mar24 230907 130.88 131.02 130.81 131.02 +0.28 28 8 +1 Hover/Click
Total Volume and Open Interest 1,482,277 1,624,517 -360,029  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230907 115.14 115.31 115.09 115.25 +0.11 935,592 639,101 -395,493 Hover/Click
Dec23 230907 116.33 116.70 116.32 116.58 +0.17 896,960 1,241,676 +202,358 Hover/Click
Mar24 230907 116.11 116.11 116.11 116.11 +0.13 4 6 +4 Hover/Click
Total Volume and Open Interest 1,832,556 1,880,783 -193,131  
Euro-Schatz(EUREX)
Sep23 230907 104.77 104.83 104.77 104.81 +0.03 859,175 726,369 -810,323  
Dec23 230907 105.13 105.27 105.13 105.21 +0.04 906,962 1,812,408 +181,600  
Mar24 230907 105.89 105.89 105.89 105.89 +0.71 0 4 +0  
Total Volume and Open Interest 1,766,137 2,538,781 -628,723  
3-Mth Euribor(EUREX)
Sep23 230907 96.165 96.165 96.165 96.165 -0.005 0 69 +0  
Dec23 230907 96.110 96.110 96.110 96.110 -0.005 0 19 +0  
Mar24 230907 96.175 96.175 96.175 96.175 unch 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230907 94~08 94~08 94~03 94~04 +0~19 175 874 -1,268 Hover/Click
Dec23 230907 93~26 94~17 93~25 94~07 +0~19 219,005 521,893 +2,365 Hover/Click
Total Volume and Open Interest 219,180 522,767 +1,097  
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 230907 96.165 96.170 96.155 96.165 unch 171,516 642,943 +17,985  
Dec23 230907 96.110 96.115 96.100 96.110 unch 134,810 597,559 -9,710  
Mar24 230907 96.170 96.190 96.165 96.175 +0.005 101,148 515,517 +6,890  
Total Volume and Open Interest 930,842 3,962,170 +27,447  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230907 95.88 95.88 95.87 95.88 unch 38,130 176,751 -12,011  
Dec23 230907 95.76 95.76 95.73 95.74 -0.02 31,278 263,126 -301  
Mar24 230907 95.74 95.76 95.69 95.71 -0.03 9,810 162,087 -585  
Jun24 230907 95.77 95.78 95.70 95.72 -0.05 10,961 139,413 -976  
Sep24 230907 95.84 95.88 95.77 95.79 -0.05 7,419 102,548 -1,171  
Dec24 230907 95.93 95.98 95.86 95.88 -0.06 5,548 68,884 -216  
Mar25 230907 96.02 96.08 95.94 95.96 -0.08 2,866 46,231 -440  
Jun25 230907 96.09 96.16 96.02 96.04 -0.08 3,841 34,024 -213  
Sep25 230907 96.16 96.22 96.09 96.10 -0.08 352 5,974 +115  
Dec25 230907 96.14 96.14 96.13 96.13 -0.08 28 1,104 +9  
Total Volume and Open Interest 110,233 1,001,182 -15,789  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230907 95.86 95.90 95.82 95.85 -0.03 121,616 1,025,010 +16,082  
Dec23 230907 95.88 95.89 95.82 95.84 -0.03 3,932 8,635 +3,702  
Total Volume and Open Interest 125,548 1,033,645 +19,784  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230907 96.20 96.24 96.13 96.16 -0.05 105,687 789,914 -12,814  
Dec23 230907 96.24 96.24 96.17 96.19 -0.05 257 1,118 +84  
Total Volume and Open Interest 105,944 791,032 -12,730  
Gold(CMX) Weekly Monthly
Oct23 230907 1923.2 1929.1 1921.9 1924.1 -1.7 7,207 28,114 +8 Hover/Click
Dec23 230907 1942.2 1947.9 1940.3 1942.5 -1.7 192,789 377,508 -877 Hover/Click
Feb24 230907 1961.9 1967.4 1960.6 1962.5 -1.8 2,344 17,822 -267 Hover/Click
Apr24 230907 1981.4 1986.2 1980.8 1981.6 -1.9 945 7,777 -138 Hover/Click
Jun24 230907 2002.6 2006.0 1999.6 2001.4 -1.8 459 3,580 +149 Hover/Click
Aug24 230907 2021.4 2021.4 2019.7 2020.0 -1.7 155 1,556 +15 Hover/Click
Oct24 230907 2037.4 2037.4 2037.4 2037.4 -1.6 4 130 -1 Hover/Click
Dec24 230907 2058.0 2058.0 2054.5 2054.5 -1.6 53 812 -30 Hover/Click
Feb25 230907 2071.4 2071.4 2071.4 2071.4 -1.6 0 8 +0 Hover/Click
Apr25 230907 2086.6 2086.6 2086.6 2086.6 -1.6 0 6 +0 Hover/Click
Jun25 230907 2102.5 2102.5 2102.5 2102.5 -1.6 0 479 +0 Hover/Click
Total Volume and Open Interest 204,081 438,672 -1,208  
Silver(CMX) Weekly Monthly
Sep23 230907 2309.0 2312.5 2284.0 2295.0 -25.6 150 150 -176 Hover/Click
Dec23 230907 2350.0 2350.0 2313.0 2324.0 -26.3 91,770 116,126 -1,720 Hover/Click
Mar24 230907 2383.5 2383.5 2349.0 2359.3 -27.2 1,679 6,983 +49 Hover/Click
May24 230907 2402.0 2402.0 2376.0 2383.2 -28.4 166 2,446 +52 Hover/Click
Jul24 230907 2411.0 2411.0 2405.0 2407.1 -28.6 9 559 +1 Hover/Click
Sep24 230907 2431.6 2431.6 2431.6 2431.6 -28.7 4 202 +2 Hover/Click
Dec24 230907 2462.0 2462.0 2462.0 2462.0 -28.9 0 104 +0 Hover/Click
Total Volume and Open Interest 94,243 128,279 -1,709  
Platinum(NYMEX) Weekly Monthly
Oct23 230907 915.3 918.7 903.5 909.6 -5.7 33,152 54,843 -2,330 Hover/Click
Jan24 230907 923.3 925.6 911.4 917.0 -5.7 2,742 13,167 +1,397 Hover/Click
Apr24 230907 930.1 932.3 919.3 924.7 -5.4 176 615 -51 Hover/Click
Jul24 230907 931.4 931.4 931.4 931.4 -5.1 11 69 +0 Hover/Click
Total Volume and Open Interest 36,081 68,721 -984  
Palladium(NYMEX) Weekly Monthly
Sep23 230907 1198.50 1205.90 1198.50 1205.90 +5.50 0 12 +0 Hover/Click
Dec23 230907 1220.00 1226.00 1192.00 1215.00 +4.30 4,142 17,474 +410 Hover/Click
Mar24 230907 1211.50 1223.60 1203.50 1223.60 +4.30 43 118 +6 Hover/Click
Total Volume and Open Interest 4,185 17,644 +416  
Copper(CMX) Weekly Monthly
Sep23 230907 375.40 375.40 370.40 372.60 -2.25 944 4,236 -133 Hover/Click
Dec23 230907 379.05 379.30 373.90 376.20 -2.40 87,973 130,509 +996 Hover/Click
Mar24 230907 381.10 381.40 376.25 378.50 -2.40 10,124 34,238 -22 Hover/Click
May24 230907 381.10 382.65 378.15 380.05 -2.35 3,040 11,488 +134 Hover/Click
Jul24 230907 380.00 381.65 380.00 381.35 -2.30 1,422 1,722 +407 Hover/Click
Total Volume and Open Interest 104,447 193,597 +1,562  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230907 34468 34585 34365 34528 +49 152,734 90,560 -755 Hover/Click
Dec23 230907 34797 34904 34692 34848 +42 1,805 3,298 +752 Hover/Click
Mar24 230907 35102 35220 35065 35177 +49 2 73 +1 Hover/Click
Jun24 230907 35146 35146 35146 35146 +57 0 2 +0 Hover/Click
Total Volume and Open Interest 154,541 93,933 -2  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230907 4469.50 4471.75 4434.25 4456.25 -15.25 1,391,805 2,192,472 -11,780 Hover/Click
Dec23 230907 4519.25 4520.50 4483.25 4505.25 -15.25 30,436 59,406 +10,087 Hover/Click
Mar24 230907 4572.00 4572.00 4536.00 4557.25 -15.75 237 3,140 +10 Hover/Click
Jun24 230907 4609.75 4609.75 4598.25 4609.75 -16.25 183 1,497 +58 Hover/Click
Total Volume and Open Interest 1,422,661 2,259,160 -1,625  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230907 15385.00 15395.75 15157.50 15282.25 -117.25 604,891 257,496 +916 Hover/Click
Dec23 230907 15586.25 15590.75 15351.75 15477.25 -118.25 10,515 16,408 +3,891 Hover/Click
Mar24 230907 15785.25 15785.25 15568.00 15683.50 -119.25 54 671 +17 Hover/Click
Total Volume and Open Interest 615,460 274,701 +4,824  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230907 2604.10 2605.90 2570.30 2579.30 -24.50 14,219 38,524 +652 Hover/Click
Dec23 230907 2633.60 2635.10 2596.40 2605.60 -24.10 6 3 +2 Hover/Click
Mar24 230907 2617.70 2617.70 2617.70 2617.70 -24.30       Hover/Click
Total Volume and Open Interest 14,225 38,527 +654  
Volatility Index(CBOE)
Sep23 230907 15.30 16.20 15.20 15.30 -0.05 60,491 168,193 -5,401  
Oct23 230907 16.43 17.10 16.34 16.44 -0.06 45,563 107,567 +6,573  
Nov23 230907 17.20 17.72 17.10 17.15 -0.10 14,515 38,161 -1,212  
Dec23 230907 17.61 18.02 17.50 17.53 -0.12 8,185 41,476 +1,479  
Total Volume and Open Interest 139,045 402,061 +2,590  
S & P 600(CME)
Sep23 230907 1191.20 1191.20 1186.90 1191.20 -10.00 0 539 +0  
Dec23 230907 1203.90 1203.90 1203.90 1203.90 -10.20        
Total Volume and Open Interest 0 539 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230907 1875.20 1877.70 1849.40 1857.80 -18.70 226,585 507,037 +2,193 Hover/Click
Dec23 230907 1894.60 1896.80 1868.40 1876.90 -18.90 2,486 5,118 +1,014 Hover/Click
Mar24 230907 1895.90 1895.90 1891.30 1895.90 -18.70 8 52 +1 Hover/Click
Total Volume and Open Interest 229,079 512,207 +3,208  
Nikkei 225(CME)
Sep23 230907 33150 33330 32795 32895 -225 21,295 9,249 -6,589  
Dec23 230907 32995 33185 32630 32735 -235 16,782 15,435 +11,059  
Total Volume and Open Interest 38,077 24,684 +4,470  
Nikkei 225(SGX) Weekly Monthly
Sep23 230907 33200 33330 32970 32980 -250 99,804 113,502 -10,511  
Dec23 230907 32980 33115 32755 32765 -245 87,171 75,125 +47,941  
Mar24 230907 32760 32760 32685 32685 -250 0 581 +0  
Total Volume and Open Interest 187,020 200,188 +37,453  
Nikkei 225 Mini(JPX)
Sep23 230907 33225 33335 32985 33000 -240 577,374 465,734 +18,481  
Dec23 230907 33005 33110 32760 32770 -250 166,768 134,372 +54,026  
Mar24 230907 32920 33040 32695 32700 -240 1,812 4,637 +101  
Total Volume and Open Interest 758,765 685,559 +72,648  
Nikkei 225(JPX)
Sep23 230907 33230 33330 32980 33000 -240 82,284 155,588 -37,033  
Dec23 230907 33000 33110 32760 32770 -250 65,477 136,752 +54,781  
Mar24 230907 32990 33010 32690 32700 -240 18 7,499 -53  
Total Volume and Open Interest 147,779 349,508 +18,495  
Nikkei 225(CME) Yen
Sep23 230907 33140 33330 32790 32895 -230 70,815 28,324 -22,686  
Dec23 230907 32920 33110 32565 32670 -230 42,742 38,003 +33,827  
Mar24 230907 32610 32610 32610 32610 -235        
Total Volume and Open Interest 113,557 66,338 +11,141  
Nikkei 225(CME) e-Mini Yen
Sep23 230907 32895 32895 32895 32895 -230        
Dec23 230907 32670 32670 32670 32670 -230        
Mar24 230907 32610 32610 32610 32610 -235        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep23 230907 7182.5 7248.0 7168.5 7202.0 unch 60,564 162,995 -8,295  
Oct23 230907 7198.5 7266.0 7194.5 7221.5 unch 52 128 +0  
Nov23 230907 7240.5 7240.5 7240.5 7240.5 +1.0        
Dec23 230907 7233.0 7278.5 7233.0 7253.0 unch 102 139 +67  
Mar24 230907 7318.5 7318.5 7318.5 7318.5 unch        
Jun24 230907 7227.0 7227.0 7227.0 7227.0 unch        
Total Volume and Open Interest 60,718 163,263 -8,228  
Hang Seng Index(HKFE) Weekly Monthly
Sep23 230907 18429 18572 18147 18156 -268 116,768 122,213 +9,759  
Oct23 230907 18525 18625 18208 18211 -274 1,069 1,329 -239  
Nov23 230907 18254 18254 18254 18254 -269 0 1 +0  
Total Volume and Open Interest 118,567 136,331 +9,541  
DAX(EUREX) Weekly Monthly
Sep23 230907 15750.0 15809.0 15667.0 15726.0 -33.0 53,971 59,221 -182  
Dec23 230907 15850.0 15957.0 15823.0 15877.0 -33.0 394 1,263 +297  
Mar24 230907 16075.0 16075.0 16040.0 16040.0 -33.0 1 15 +1  
Total Volume and Open Interest        
Mini-DAX(EUREX)
Sep23 230907 15763.0 15809.0 15667.0 15726.0 -33.0 42,645 12,558 +96  
Dec23 230907 15897.0 15955.0 15820.0 15877.0 -33.0 98 216 -4  
Mar24 230907 16040.0 16040.0 16040.0 16040.0 -33.0 0 4 +0  
Total Volume and Open Interest 42,743 12,778 +92  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230907 4242 4257 4212 4222 -22 624,382 2,861,943 +30,589  
Dec23 230907 4274 4284 4241 4249 -23 15,916 127,949 +6,546  
Mar24 230907 4281 4281 4281 4281 -21 4,000 14,504 +0  
Total Volume and Open Interest 644,298 3,020,607 +37,135  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230907 10909 11007 10880 10988 +62 27,153 146,538 +3,364  
Dec23 230907 10943 11042 10932 11025 +62 1,377 2,669 +1,232  
Mar24 230907 10970 10970 10970 10970 +64 10 149 +10  
Total Volume and Open Interest 28,540 149,646 +4,606  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230907 7435.00 7470.50 7391.00 7449.50 +15.50 86,968 560,468 +4,818  
Dec23 230907 7455.00 7527.50 7451.50 7507.50 +15.50 2,052 2,460 +1,207  
Mar24 230907 7547.00 7547.00 7547.00 7547.00 +15.50 0 262 +0  
Total Volume and Open Interest 89,020 564,355 +6,025  
SPI 200(SFE) Weekly Monthly
Sep23 230907 7223.0 7229.0 7154.0 7161.0 -70.0 35,034 258,407 -885  
Dec23 230907 7234.0 7234.0 7204.0 7204.0 -69.0 2 512 -1  
Mar24 230907 7170.0 7170.0 7170.0 7170.0 -69.0        
Total Volume and Open Interest 35,036 259,046 -886  
FTSE MIB(ISE)
Sep23 230907 28170.00 28325.00 28020.00 28168.00 -107.00 13,977 97,712 +2,341  
Dec23 230907 28130.00 28340.00 28080.00 28200.00 -100.00 104 1,711 +59  
Mar24 230907 28095.00 28095.00 28095.00 28095.00 -100.00        
Total Volume and Open Interest 14,081 99,423 +2,400  
KOSPI 200(KFE)
Sep23 230907 336.20 337.80 335.20 336.30 -1.50 169,807 268,431 -5,920  
Dec23 230907 337.80 339.45 336.95 338.00 -1.50 1,938 38,715 +126  
Mar24 230907 338.00 338.90 337.00 337.60 -1.60 0 25,546 +401  
Total Volume and Open Interest 171,745 359,586 -5,333  
GSCI(CME) Weekly Monthly
Sep23 230907 606.00 606.00 602.50 604.75 +0.10 23 621 -2  
Oct23 230907 602.25 602.30 601.65 602.25 +0.10        
Nov23 230907 599.75 599.75 599.75 599.75 -4.90        
Total Volume and Open Interest 23 621 -2  
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