Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri September 08, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep23 230908 1339.00 1349.50 1339.00 1349.50 +4.50 102 1,178 -62 Hover/Click
Nov23 230908 1360.00 1365.00 1352.50 1363.00 +3.50 114,632 326,881 -2,307 Hover/Click
Jan24 230908 1374.25 1379.50 1367.25 1378.00 +4.25 34,567 99,768 +638 Hover/Click
Mar24 230908 1380.75 1385.50 1373.50 1384.25 +4.75 23,906 119,364 +1,475 Hover/Click
May24 230908 1382.50 1388.50 1376.25 1387.50 +5.25 14,446 91,380 +2,219 Hover/Click
Jul24 230908 1381.00 1385.75 1373.25 1384.50 +4.50 11,229 46,859 +1,484 Hover/Click
Aug24 230908 1356.25 1363.25 1350.00 1361.25 +4.75 1,040 2,294 -42 Hover/Click
Sep24 230908 1309.00 1318.50 1302.50 1315.00 +5.50 398 1,461 +19 Hover/Click
Nov24 230908 1289.25 1298.00 1283.00 1295.75 +6.00 3,652 28,735 +486 Hover/Click
Jan25 230908 1295.75 1301.25 1289.00 1300.25 +6.50 6 540 +0 Hover/Click
Mar25 230908 1283.75 1290.50 1277.50 1289.50 +7.00 23 90 +3 Hover/Click
May25 230908 1285.25 1285.50 1275.00 1285.25 +7.50 0 1,056 +0 Hover/Click
Jul25 230908 1287.00 1287.00 1278.25 1287.00 +7.00 0 98 +0 Hover/Click
Aug25 230908 1276.25 1276.25 1276.25 1276.25 +7.00       Hover/Click
Total Volume and Open Interest 204,003 720,115 +3,915  
Soybean Meal(CBOT) Weekly Monthly
Sep23 230908 403.10 413.20 403.00 411.90 +8.50 575 566 -479 Hover/Click
Oct23 230908 396.50 403.30 394.40 402.70 +6.30 20,445 65,615 +0 Hover/Click
Dec23 230908 395.30 402.10 393.20 401.40 +6.10 51,632 200,372 -695 Hover/Click
Jan24 230908 393.70 399.50 391.50 399.10 +5.70 19,711 71,035 +1,447 Hover/Click
Mar24 230908 390.20 394.50 387.90 394.30 +4.90 8,252 48,032 +814 Hover/Click
May24 230908 387.10 390.90 384.80 390.60 +4.30 5,592 37,447 +433 Hover/Click
Jul24 230908 387.00 390.40 384.50 390.00 +3.80 3,136 21,216 +168 Hover/Click
Aug24 230908 384.60 388.40 382.80 388.20 +3.80 506 4,349 +75 Hover/Click
Sep24 230908 381.60 384.60 379.10 384.60 +3.90 176 2,658 +29 Hover/Click
Oct24 230908 376.10 378.80 373.90 378.80 +3.70 45 1,647 +0 Hover/Click
Total Volume and Open Interest 110,190 457,334 +1,801  
Soybean Oil(CBOT) Weekly Monthly
Sep23 230908 63.65 63.65 63.15 63.15 -0.71 767 447 -655 Hover/Click
Oct23 230908 62.10 62.30 61.29 61.46 -0.63 20,938 64,303 -1,477 Hover/Click
Dec23 230908 60.78 61.21 60.16 60.50 -0.28 57,505 196,369 +649 Hover/Click
Jan24 230908 60.33 60.78 59.80 60.17 -0.13 13,033 71,556 +1,647 Hover/Click
Mar24 230908 60.02 60.47 59.55 59.92 -0.06 7,038 43,023 +1,425 Hover/Click
May24 230908 59.70 60.13 59.27 59.73 +0.07 3,177 33,506 +399 Hover/Click
Jul24 230908 59.24 59.67 58.82 59.38 +0.18 3,723 28,255 +1,104 Hover/Click
Aug24 230908 58.52 59.05 58.10 58.68 +0.27 1,587 4,054 +592 Hover/Click
Sep24 230908 57.53 58.30 57.25 57.90 +0.33 846 3,171 +638 Hover/Click
Oct24 230908 56.74 57.17 56.38 56.99 +0.41 90 2,223 +12 Hover/Click
Total Volume and Open Interest 108,952 458,871 +4,422  
Canola(WCE) Weekly Monthly
Nov23 230908 782.8 783.0 771.8 780.1 -2.8 21,980 144,498 -2,509 Hover/Click
Jan24 230908 790.8 791.1 778.9 788.0 -3.0 8,950 94,611 +3,468 Hover/Click
Mar24 230908 794.9 795.1 783.3 791.6 -3.5 2,431 29,601 +327 Hover/Click
May24 230908 791.5 793.0 784.2 791.9 -4.0 1,334 10,931 +69 Hover/Click
Jul24 230908 787.0 789.6 783.0 788.2 -4.4 101 4,298 +27 Hover/Click
Total Volume and Open Interest 34,838 287,547 +1,392  
Corn(CBOT) Weekly Monthly
Sep23 230908 471.25 472.25 467.00 468.50 -2.25 841 1,306 -665 Hover/Click
Dec23 230908 486.00 488.75 482.00 483.75 -2.50 113,919 714,070 +10,063 Hover/Click
Mar24 230908 500.00 502.25 496.00 498.00 -2.00 34,456 231,505 +2,421 Hover/Click
May24 230908 507.50 510.50 504.50 506.50 -1.75 21,279 93,106 +4,410 Hover/Click
Jul24 230908 511.75 513.75 508.25 509.75 -2.00 13,491 91,829 +2,025 Hover/Click
Sep24 230908 507.00 508.00 503.00 505.25 -1.25 2,926 35,393 -66 Hover/Click
Dec24 230908 510.00 510.75 505.50 508.50 -1.50 4,483 75,776 +585 Hover/Click
Mar25 230908 519.75 521.50 516.25 519.25 -0.75 125 2,464 +5 Hover/Click
May25 230908 522.25 524.75 522.00 524.75 -0.75 1 148 +1 Hover/Click
Jul25 230908 523.25 525.25 523.25 525.25 -1.00 8 264 -2 Hover/Click
Total Volume and Open Interest 191,589 1,248,488 +18,788  
Wheat(CBOT) Weekly Monthly
Sep23 230908 567.25 567.25 567.00 567.25 -4.25 309 300 -88 Hover/Click
Dec23 230908 600.00 602.75 590.50 595.75 -4.00 45,236 225,851 -1,157 Hover/Click
Mar24 230908 626.50 629.25 617.25 621.75 -4.00 17,178 76,799 +102 Hover/Click
May24 230908 642.25 646.00 634.25 638.75 -4.25 10,514 33,786 +1,120 Hover/Click
Jul24 230908 652.00 654.00 643.50 647.75 -4.25 4,432 27,083 +628 Hover/Click
Sep24 230908 663.00 665.25 655.50 659.75 -3.75 859 4,195 -51 Hover/Click
Total Volume and Open Interest 79,217 377,473 +703  
Wheat(KCBT) Weekly Monthly
Sep23 230908 734.75 736.50 725.00 725.00 -8.75 55 242 -51 Hover/Click
Dec23 230908 737.00 740.50 728.75 732.00 -5.00 26,155 121,525 +2,093 Hover/Click
Mar24 230908 741.50 745.00 733.25 735.50 -5.50 12,183 45,753 +584 Hover/Click
May24 230908 743.50 747.25 735.75 737.75 -6.00 6,455 18,800 -619 Hover/Click
Jul24 230908 727.75 731.50 721.25 722.75 -5.00 1,692 9,217 +426 Hover/Click
Sep24 230908 730.75 735.50 725.00 726.75 -5.25 410 1,267 -4 Hover/Click
Dec24 230908 738.25 744.25 735.50 737.25 -4.25 179 1,194 +50 Hover/Click
Total Volume and Open Interest 47,129 198,164 +2,479  
Wheat(MGE) Weekly Monthly
Sep23 230908 747.50 747.50 743.50 743.50 -4.25 79 101 -165 Hover/Click
Dec23 230908 772.50 777.00 769.00 770.75 -4.00 5,728 40,889 +657 Hover/Click
Mar24 230908 790.00 793.75 786.25 787.75 -4.25 932 14,580 +180 Hover/Click
May24 230908 800.00 802.00 796.00 797.25 -4.25 113 3,045 +0 Hover/Click
Jul24 230908 807.25 808.25 800.25 803.75 -4.25 89 1,255 +15 Hover/Click
Sep24 230908 800.00 800.00 795.25 795.25 -6.50 26 529 +5 Hover/Click
Total Volume and Open Interest 6,972 60,630 +693  
Oats(CBOT) Weekly Monthly
Sep23 230908 477.25 477.25 477.25 477.25 +4.75 12 12 +8 Hover/Click
Dec23 230908 495.00 509.75 494.50 500.00 +3.50 280 3,477 +53 Hover/Click
Mar24 230908 504.25 515.00 504.00 509.50 +3.25 42 545 +14 Hover/Click
May24 230908 516.00 516.00 516.00 516.00 +3.75 0 80 +0 Hover/Click
Total Volume and Open Interest 335 4,201 +76  
Rough Rice(CBOT) Weekly Monthly
Sep23 230908 16.10 16.10 16.10 16.10 -0.15 1 383 -1 Hover/Click
Nov23 230908 16.18 16.29 16.01 16.07 -0.13 462 10,437 +90 Hover/Click
Jan24 230908 16.48 16.48 16.33 16.35 -0.13 79 673 +38 Hover/Click
Mar24 230908 16.69 16.69 16.61 16.61 -0.14 43 357 +9 Hover/Click
Total Volume and Open Interest 602 12,150 +152  
Live Cattle(CME) Weekly Monthly
Oct23 230908 183.580 183.800 182.750 183.235 -0.415 32,528 120,840 +473 Hover/Click
Dec23 230908 187.485 187.735 186.900 187.435 -0.065 21,146 89,528 +1,930 Hover/Click
Feb24 230908 191.350 191.785 191.080 191.700 +0.300 8,561 41,450 +545 Hover/Click
Apr24 230908 194.880 195.400 194.550 195.380 +0.430 6,671 35,132 +1,124 Hover/Click
Jun24 230908 188.485 189.350 188.380 189.300 +0.600 4,207 22,450 +924 Hover/Click
Aug24 230908 187.035 187.600 186.700 187.550 +0.500 820 6,149 +129 Hover/Click
Total Volume and Open Interest 74,316 320,038 +5,190  
Feeder Cattle(CME) Weekly Monthly
Sep23 230908 255.550 255.800 254.830 255.350 -0.230 2,106 7,991 -255 Hover/Click
Oct23 230908 258.880 259.650 258.435 259.150 +0.270 7,116 21,922 -12 Hover/Click
Nov23 230908 260.050 261.000 259.750 260.630 +0.355 4,518 11,704 +188 Hover/Click
Jan24 230908 259.185 259.950 258.880 259.650 +0.270 2,035 9,185 +297 Hover/Click
Mar24 230908 259.835 260.880 259.775 260.685 +0.435 537 3,255 +116 Hover/Click
Apr24 230908 263.000 263.835 262.750 263.650 +0.400 173 1,573 +32 Hover/Click
May24 230908 265.085 266.100 264.730 265.850 +0.600 212 2,180 +56 Hover/Click
Total Volume and Open Interest 16,803 58,109 +497  
Lean Hogs(CME) Weekly Monthly
Oct23 230908 82.800 82.830 80.950 81.530 -1.300 21,424 72,000 -3,516 Hover/Click
Dec23 230908 75.180 75.400 74.180 74.450 -0.830 14,271 62,553 +150 Hover/Click
Feb24 230908 79.130 79.180 78.230 78.550 -0.630 4,974 31,401 +87 Hover/Click
Apr24 230908 84.480 84.480 83.650 84.080 -0.420 2,702 20,190 +121 Hover/Click
May24 230908 88.700 88.700 88.300 88.650 -0.350 38 882 +2  
Jun24 230908 95.880 95.880 95.080 95.730 -0.150 1,089 9,225 +253 Hover/Click
Jul24 230908 96.080 96.080 95.350 95.880 -0.200 218 1,907 +20 Hover/Click
Aug24 230908 94.900 94.900 94.330 94.780 -0.120 91 957 -4 Hover/Click
Total Volume and Open Interest 44,892 200,325 -2,917  
Class III Milk(CME) Weekly Monthly
Sep23 230908 18.63 18.71 18.44 18.48 -0.10 145 4,169 +44 Hover/Click
Oct23 230908 19.21 19.48 18.92 19.01 -0.20 349 4,340 -1 Hover/Click
Nov23 230908 19.00 19.25 18.82 18.87 -0.11 54 2,149 -8 Hover/Click
Dec23 230908 18.75 18.98 18.62 18.63 -0.10 11 1,701 -5 Hover/Click
Jan24 230908 18.65 18.74 18.47 18.48 -0.09 35 833 +2 Hover/Click
Feb24 230908 18.65 18.65 18.48 18.50 -0.06 39 783 +23 Hover/Click
Mar24 230908 18.55 18.56 18.50 18.55 unch 43 637 +27 Hover/Click
Apr24 230908 18.50 18.50 18.50 18.50 unch 28 397 -11 Hover/Click
May24 230908 18.35 18.51 18.35 18.50 unch 18 355 -6 Hover/Click
Jun24 230908 18.43 18.59 18.43 18.59 unch 6 445 +1 Hover/Click
Jul24 230908 18.70 18.70 18.70 18.70 unch 50 253 +11 Hover/Click
Aug24 230908 18.65 18.65 18.65 18.65 unch 50 289 +11 Hover/Click
Sep24 230908 18.70 18.70 18.70 18.70 unch 50 330 +11 Hover/Click
Total Volume and Open Interest 878 17,061 +99  
Cocoa(ICE) Weekly Monthly
Sep23 230908 3624 3625 3609 3609 +36 1 189 -61 Hover/Click
Dec23 230908 3614 3661 3614 3654 +42 16,849 154,413 +86 Hover/Click
Mar24 230908 3625 3673 3625 3666 +40 6,930 75,159 +537 Hover/Click
May24 230908 3616 3651 3615 3646 +32 2,144 27,441 +242 Hover/Click
Jul24 230908 3600 3631 3600 3625 +25 1,667 23,737 +338 Hover/Click
Sep24 230908 3571 3598 3568 3591 +26 419 6,932 +82 Hover/Click
Dec24 230908 3525 3557 3523 3550 +31 342 2,926 +116 Hover/Click
Total Volume and Open Interest 28,431 291,501 +1,311  
Coffee "C"(ICE) Weekly Monthly
Sep23 230908 146.25 146.25 146.25 146.25 -1.15 0 399 -193 Hover/Click
Dec23 230908 150.90 151.15 148.05 148.65 -1.15 16,410 116,937 +271 Hover/Click
Mar24 230908 152.20 152.25 149.20 149.80 -1.15 7,731 37,402 +523 Hover/Click
May24 230908 152.90 153.35 150.40 150.90 -1.20 2,851 22,534 +513 Hover/Click
Jul24 230908 153.75 154.05 151.05 151.60 -1.15 888 5,770 +101 Hover/Click
Sep24 230908 154.30 154.35 151.45 152.05 -1.20 505 4,804 +171 Hover/Click
Total Volume and Open Interest 28,665 198,000 +1,444  
Orange Juice(ICE) Weekly Monthly
Sep23 230908 355.00 390.00 349.60 349.60 -1.35 34 268 -34 Hover/Click
Nov23 230908 319.45 329.60 319.45 329.60 +10.00 331 7,981 +68 Hover/Click
Jan24 230908 314.20 320.55 311.40 320.45 +9.90 156 611 +3 Hover/Click
Mar24 230908 314.00 314.00 313.80 313.80 +9.50 114 339 +64 Hover/Click
May24 230908 307.00 307.00 307.00 307.00 +8.80 3 29 +2 Hover/Click
Jul24 230908 297.50 302.65 297.50 302.65 +7.75 0 4 +0 Hover/Click
Total Volume and Open Interest 638 9,232 +103  
Sugar #11(ICE) Weekly Monthly
Oct23 230908 26.87 27.10 26.11 26.31 -0.37 72,503 336,819 -5,076 Hover/Click
Mar24 230908 27.04 27.26 26.40 26.60 -0.28 65,289 307,775 +13,879 Hover/Click
May24 230908 25.50 25.65 24.92 25.13 -0.24 19,419 120,065 +1,358 Hover/Click
Jul24 230908 24.04 24.18 23.58 23.78 -0.18 13,595 98,663 +2,222 Hover/Click
Oct24 230908 23.50 23.62 23.08 23.28 -0.13 4,547 60,031 +816 Hover/Click
Mar25 230908 23.18 23.31 22.88 23.07 -0.05 1,933 29,369 +380 Hover/Click
May25 230908 21.36 21.37 21.01 21.21 -0.05 310 8,753 +38 Hover/Click
Jul25 230908 20.05 20.05 19.68 19.88 -0.06 325 7,946 +20 Hover/Click
Total Volume and Open Interest 178,517 980,783 +13,791  
London Cocoa(LCE) Weekly Monthly
Sep23 230908 2964 3035 2964 3033 +72 1,363 14,867 -598 Hover/Click
Dec23 230908 2977 3053 2974 3050 +73 12,238 83,234 -1,082 Hover/Click
Mar24 230908 2934 2989 2932 2987 +53 6,618 112,236 +507 Hover/Click
May24 230908 2864 2908 2863 2906 +42 3,225 34,358 +353 Hover/Click
Jul24 230908 2791 2832 2788 2831 +42 1,916 31,637 +492 Hover/Click
Sep24 230908 2763 2804 2761 2804 +43 461 14,632 +148 Hover/Click
Dec24 230908 2727 2767 2724 2767 +42 98 8,092 +3 Hover/Click
Total Volume and Open Interest 25,965 301,773 -171  
London Sugar(LCE) Weekly Monthly
Oct23 230908 738.50 742.50 723.30 726.80 -6.50 7,036 19,655 -1,984 Hover/Click
Dec23 230908 726.00 729.00 710.80 714.30 -6.40 10,612 36,536 +538 Hover/Click
Mar24 230908 720.70 724.00 706.70 709.80 -6.90 8,737 19,280 +319 Hover/Click
May24 230908 704.60 707.40 693.80 696.30 -5.60 2,374 13,174 +750 Hover/Click
Aug24 230908 673.40 676.40 665.70 668.60 -2.70 535 4,345 +111 Hover/Click
Total Volume and Open Interest 29,547 98,655 -239  
Cotton(ICE) Weekly Monthly
Oct23 230908 83.61 84.80 83.61 84.41 +0.79 6 111 -2 Hover/Click
Dec23 230908 85.50 86.64 85.22 85.91 +0.53 25,435 132,028 -3,332 Hover/Click
Mar24 230908 85.65 86.75 85.35 86.09 +0.53 10,417 52,090 +1,738 Hover/Click
May24 230908 85.73 86.84 85.59 86.28 +0.55 3,653 16,462 +1,225 Hover/Click
Jul24 230908 85.73 86.35 85.14 85.91 +0.53 1,264 10,222 +86 Hover/Click
Oct24 230908 80.86 80.86 80.86 80.86 +0.65       Hover/Click
Total Volume and Open Interest 41,452 228,363 -383  
Crude Oil(NYM) Weekly Monthly
Oct23 230908 86.78 87.95 86.15 87.51 +0.64 307,115 287,903 -3,442 Hover/Click
Nov23 230908 86.01 87.20 85.49 86.81 +0.66 135,352 224,798 +4,681 Hover/Click
Dec23 230908 85.17 86.32 84.68 86.00 +0.68 117,006 226,417 +2,849 Hover/Click
Jan24 230908 84.23 85.40 83.89 85.15 +0.66 42,624 118,190 +6,976 Hover/Click
Feb24 230908 83.40 84.52 83.11 84.31 +0.62 27,553 63,056 +5,122 Hover/Click
Mar24 230908 82.49 83.73 82.39 83.53 +0.57 34,768 72,650 +3,233 Hover/Click
Apr24 230908 81.93 83.00 81.75 82.81 +0.53 10,708 43,086 +14 Hover/Click
May24 230908 81.30 82.25 81.13 82.14 +0.49 10,134 31,417 +2,345 Hover/Click
Jun24 230908 80.77 81.66 80.52 81.48 +0.45 55,663 155,584 +4,793 Hover/Click
Jul24 230908 80.08 81.01 80.08 80.84 +0.41 9,886 30,008 +681 Hover/Click
Aug24 230908 79.61 80.38 79.45 80.25 +0.38 2,971 23,239 +186 Hover/Click
Sep24 230908 78.99 79.86 78.99 79.69 +0.34 10,472 45,368 +881 Hover/Click
Oct24 230908 79.17 79.17 79.06 79.16 +0.31 3,867 23,972 +873 Hover/Click
Nov24 230908 78.61 78.73 78.58 78.66 +0.28 2,610 24,273 +628 Hover/Click
Dec24 230908 77.76 78.44 77.51 78.20 +0.25 49,329 131,420 +2,949 Hover/Click
Jan25 230908 77.80 77.83 77.52 77.70 +0.23 1,258 18,148 +680 Hover/Click
Total Volume and Open Interest 856,899 1,742,046 +38,916  
e-miNY Crude Oil(NYM)
Oct23 230908 86.775 87.925 86.175 87.500 +0.625 8,862 1,856 +155  
Nov23 230908 85.925 87.200 85.475 86.800 +0.650 959 264 +18  
Dec23 230908 85.075 86.300 84.725 86.000 +0.675 139 475 +11  
Jan24 230908 85.100 85.375 83.900 85.150 +0.650 7 76 +1  
Feb24 230908 84.300 84.300 84.300 84.300 +0.600 0 19 +0  
Mar24 230908 83.525 83.700 82.425 83.525 +0.575 17 17 -1  
Apr24 230908 81.975 82.975 81.775 82.800 +0.525 7 14 +1  
May24 230908 81.325 82.250 81.325 82.150 +0.500 5 4 +1  
Jun24 230908 81.475 81.500 81.475 81.475 +0.450 7 37 +5  
Jul24 230908 80.850 80.850 80.850 80.850 +0.425 0 15 +0  
Total Volume and Open Interest 10,011 2,852 +191  
NY Harbor ULSD(NYM) Weekly Monthly
Oct23 230908 322.13 332.70 320.81 329.91 +8.68 50,254 78,373 -3,303 Hover/Click
Nov23 230908 315.29 324.17 314.04 321.49 +6.98 38,732 56,998 +2,614 Hover/Click
Dec23 230908 303.72 311.14 302.16 308.94 +5.98 26,922 50,704 +304 Hover/Click
Jan24 230908 296.31 303.70 295.52 301.87 +5.44 13,363 34,161 +1,619 Hover/Click
Feb24 230908 295.14 298.46 290.76 296.82 +5.04 5,303 17,779 -139 Hover/Click
Mar24 230908 287.36 292.71 285.54 291.19 +4.59 5,307 17,924 +559 Hover/Click
Apr24 230908 279.77 286.33 279.77 284.94 +4.12 2,951 14,143 +143 Hover/Click
May24 230908 280.61 282.32 276.88 281.11 +3.87 1,430 5,423 +153 Hover/Click
Jun24 230908 273.54 279.52 273.29 278.49 +3.67 2,775 14,744 -366 Hover/Click
Jul24 230908 272.21 277.94 272.17 277.09 +3.50 506 2,950 +17 Hover/Click
Aug24 230908 271.11 276.63 271.10 275.86 +3.36 454 1,723 -7 Hover/Click
Sep24 230908 270.10 275.44 270.10 274.77 +3.28 893 6,758 +48 Hover/Click
Oct24 230908 274.00 274.00 272.87 273.60 +3.22 296 2,036 +4 Hover/Click
Nov24 230908 272.00 272.21 272.00 272.21 +3.15 246 880 -11 Hover/Click
Total Volume and Open Interest 150,279 321,051 +1,560  
RBOB Gasoline(NYM) Weekly Monthly
Oct23 230908 262.51 270.49 261.22 265.37 +3.07 52,304 108,643 -3,519 Hover/Click
Nov23 230908 256.38 261.96 254.29 258.62 +3.25 43,955 93,257 +1,095 Hover/Click
Dec23 230908 248.20 252.50 247.08 250.76 +2.72 29,540 68,864 -99 Hover/Click
Jan24 230908 244.72 247.56 243.39 246.79 +2.66 12,936 36,452 -296 Hover/Click
Feb24 230908 242.50 246.27 242.07 245.61 +2.73 5,835 12,488 +384 Hover/Click
Mar24 230908 243.13 246.92 242.82 246.30 +2.72 5,598 17,507 +841 Hover/Click
Apr24 230908 262.04 265.68 261.78 265.13 +2.73 2,507 10,675 -108 Hover/Click
May24 230908 261.61 264.65 261.46 264.46 +2.67 1,803 3,925 +13 Hover/Click
Jun24 230908 259.37 262.60 258.85 262.10 +2.54 1,430 10,208 -73 Hover/Click
Jul24 230908 258.62 258.75 256.70 258.34 +2.36 702 2,042 +138 Hover/Click
Total Volume and Open Interest 157,873 371,343 -1,738  
e-miNY RBOB Gasoline(NYM)
Oct23 230908 265.37 265.37 265.37 265.37 +3.07 0 2 +0  
Nov23 230908 258.62 258.62 258.62 258.62 +3.25        
Dec23 230908 250.76 250.76 250.76 250.76 +2.72        
Jan24 230908 246.79 246.79 246.79 246.79 +2.66        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Oct23 230908 2.579 2.659 2.572 2.605 +0.026 116,663 216,976 +1,077 Hover/Click
Nov23 230908 2.946 3.025 2.942 2.966 +0.008 55,157 222,177 +4,220 Hover/Click
Dec23 230908 3.408 3.471 3.400 3.440 +0.019 24,062 75,663 +444 Hover/Click
Jan24 230908 3.660 3.717 3.652 3.700 +0.025 23,812 96,454 +1,079 Hover/Click
Feb24 230908 3.586 3.642 3.578 3.629 +0.027 9,718 38,042 +1,125 Hover/Click
Mar24 230908 3.278 3.339 3.277 3.328 +0.026 12,330 94,083 +1,843 Hover/Click
Apr24 230908 3.026 3.068 3.016 3.048 +0.010 10,582 81,999 +1,213 Hover/Click
May24 230908 3.029 3.066 3.016 3.046 +0.009 3,982 43,243 +61 Hover/Click
Jun24 230908 3.145 3.172 3.127 3.152 +0.006 1,716 17,117 +57 Hover/Click
Jul24 230908 3.269 3.287 3.246 3.268 +0.005 2,002 19,725 -60 Hover/Click
Aug24 230908 3.295 3.322 3.282 3.306 +0.007 1,596 14,895 -130 Hover/Click
Sep24 230908 3.288 3.300 3.262 3.288 +0.008 2,353 17,634 +411 Hover/Click
Oct24 230908 3.377 3.392 3.355 3.383 +0.009 4,199 41,723 +416 Hover/Click
Nov24 230908 3.764 3.775 3.745 3.762 -0.005 1,084 13,958 +17 Hover/Click
Dec24 230908 4.207 4.212 4.183 4.194 -0.017 925 16,280 +37 Hover/Click
Jan25 230908 4.445 4.473 4.445 4.462 -0.016 1,780 40,395 -335 Hover/Click
Total Volume and Open Interest 287,332 1,184,552 +14,827  
Brent Crude Oil(ICE) Weekly Monthly
Nov23 230908 89.79 91.02 89.30 90.65 +0.73 282,913 494,883 -13,415 Hover/Click
Dec23 230908 89.10 90.34 88.63 90.03 +0.78 259,313 466,427 +7,604 Hover/Click
Jan24 230908 88.33 89.54 87.92 89.29 +0.80 108,615 214,283 -613 Hover/Click
Feb24 230908 87.61 88.74 87.19 88.53 +0.79 50,362 126,604 +138 Hover/Click
Mar24 230908 86.91 87.98 86.52 87.80 +0.76 46,743 122,075 +3,151 Hover/Click
Apr24 230908 86.20 87.29 85.90 87.11 +0.71 20,529 49,480 -457 Hover/Click
May24 230908 85.58 86.62 85.34 86.48 +0.68 12,200 48,125 -217 Hover/Click
Jun24 230908 85.04 86.05 84.79 85.89 +0.64 50,132 135,571 +2,688 Hover/Click
Jul24 230908 84.41 85.46 84.38 85.32 +0.60 6,848 32,029 +349 Hover/Click
Aug24 230908 83.81 84.89 83.81 84.78 +0.56 4,725 35,037 +1,171 Hover/Click
Sep24 230908 83.55 84.38 83.34 84.26 +0.52 8,704 50,026 -507 Hover/Click
Oct24 230908 82.90 83.87 82.90 83.77 +0.48 2,486 27,312 +610 Hover/Click
Nov24 230908 83.23 83.72 83.11 83.28 +0.43 2,867 18,310 +679 Hover/Click
Dec24 230908 82.23 82.97 82.04 82.81 +0.39 46,025 162,856 +2,907 Hover/Click
Total Volume and Open Interest 924,980 2,245,099 +5,468  
Gas Oil(ICE) Weekly Monthly
Sep23 230908 952.50 991.25 948.75 988.75 +44.25 33,004 52,361 -12,318 Hover/Click
Oct23 230908 936.00 968.50 932.75 966.00 +37.50 77,666 156,297 -1,087 Hover/Click
Nov23 230908 905.00 933.00 902.00 930.75 +31.75 48,971 80,503 +389 Hover/Click
Dec23 230908 871.50 895.00 868.00 893.25 +26.75 45,791 120,086 +529 Hover/Click
Jan24 230908 852.50 876.50 851.75 875.25 +23.75 12,977 41,954 +416 Hover/Click
Feb24 230908 840.25 863.25 839.00 862.25 +21.75 7,630 35,733 +24 Hover/Click
Mar24 230908 829.75 850.00 829.75 849.50 +19.50 8,461 40,264 +317 Hover/Click
Apr24 230908 816.00 836.50 816.00 836.50 +16.75 2,811 21,007 +492 Hover/Click
May24 230908 813.00 829.25 812.75 829.25 +15.75 3,090 16,311 +347 Hover/Click
Jun24 230908 804.25 823.25 803.50 823.25 +15.00 10,003 35,270 -667 Hover/Click
Total Volume and Open Interest 259,280 691,647 -9,949  
WTI Crude Oil(ICE) Weekly Monthly
Oct23 230908 86.76 87.95 86.18 87.51 +0.64 40,268 65,686 -3,467 Hover/Click
Nov23 230908 86.02 87.21 85.51 86.81 +0.66 69,380 75,160 +419 Hover/Click
Dec23 230908 85.17 86.31 84.78 86.00 +0.68 79,480 121,002 +1,190 Hover/Click
Jan24 230908 83.96 85.41 83.96 85.15 +0.66 48,667 40,602 +25 Hover/Click
Feb24 230908 83.25 84.41 83.25 84.31 +0.62 21,833 22,661 +147 Hover/Click
Mar24 230908 82.89 83.59 82.80 83.53 +0.57 8,576 21,936 -23 Hover/Click
Apr24 230908 82.81 82.81 82.81 82.81 +0.53 938 7,775 -92 Hover/Click
May24 230908 81.85 82.14 81.85 82.14 +0.49 2,011 7,341 -862 Hover/Click
Jun24 230908 81.46 81.52 81.25 81.48 +0.45 8,511 50,177 +675 Hover/Click
Jul24 230908 80.85 80.85 80.84 80.84 +0.41 1,736 12,918 +1,541 Hover/Click
Aug24 230908 80.28 80.28 80.25 80.25 +0.38 161 10,094 +66 Hover/Click
Sep24 230908 79.69 79.69 79.69 79.69 +0.34 456 18,956 -118 Hover/Click
Oct24 230908 79.16 79.16 79.16 79.16 +0.31 66 6,878 +46 Hover/Click
Nov24 230908 78.66 78.66 78.66 78.66 +0.28 50 7,873 +50 Hover/Click
Dec24 230908 78.20 78.20 78.20 78.20 +0.25 5,751 60,935 +903 Hover/Click
Jan25 230908 77.70 77.70 77.70 77.70 +0.23 132 7,893 +19 Hover/Click
Total Volume and Open Interest 291,215 615,246 +1,132  
US Dollar Index(ICE) Weekly Monthly
Sep23 230908 105.020 105.070 104.630 105.065 +0.038 12,581 34,006 +326 Hover/Click
Dec23 230908 104.545 104.720 104.290 104.710 +0.033 919 3,321 +436 Hover/Click
Mar24 230908 104.140 104.320 104.140 104.320 +0.033 0 13 +0 Hover/Click
Total Volume and Open Interest 13,500 37,341 +762  
Australian Dollar(CME) Weekly Monthly
Sep23 230908 63.79 64.17 63.69 63.74 -0.07 100,486 221,943 -2,614 Hover/Click
Dec23 230908 64.01 64.37 63.90 63.94 -0.07 8,005 19,439 +3,326 Hover/Click
Mar24 230908 64.16 64.24 64.16 64.16 -0.06 2 178 +0 Hover/Click
Total Volume and Open Interest 108,622 242,009 +808  
British Pound(CME) Weekly Monthly
Sep23 230908 124.73 125.15 124.51 124.51 -0.20 100,316 203,441 -917 Hover/Click
Dec23 230908 124.73 125.15 124.52 124.52 -0.20 9,987 23,586 +4,433 Hover/Click
Mar24 230908 124.55 124.55 124.55 124.55 -0.20 51 183 +1 Hover/Click
Total Volume and Open Interest 110,557 229,093 +3,689  
Canadian Dollar(CME) Weekly Monthly
Sep23 230908 73.08 73.50 73.06 73.30 +0.21 83,814 188,358 +8,759 Hover/Click
Dec23 230908 73.23 73.59 73.16 73.40 +0.21 2,385 8,963 +294 Hover/Click
Mar24 230908 73.52 73.68 73.51 73.51 +0.21 78 867 +50 Hover/Click
Jun24 230908 73.58 73.75 73.58 73.58 +0.21 8 104 +2 Hover/Click
Total Volume and Open Interest 86,392 198,774 +9,114  
Japanese Yen(CME) Weekly Monthly
Sep23 230908 68.00 68.31 67.71 67.74 -0.31 144,955 248,978 -3,921 Hover/Click
Dec23 230908 68.99 69.31 68.71 68.74 -0.31 11,979 17,210 +2,624 Hover/Click
Mar24 230908 70.20 70.35 69.80 69.80 -0.32 89 184 +54 Hover/Click
Total Volume and Open Interest 157,331 267,117 -1,227  
Swiss Franc(CME) Weekly Monthly
Sep23 230908 112.10 112.52 111.99 112.02 -0.07 18,299 45,544 +623 Hover/Click
Dec23 230908 113.35 113.60 113.08 113.11 -0.07 339 1,517 +109 Hover/Click
Mar24 230908 114.35 114.76 114.29 114.29 -0.08 0 156 +0 Hover/Click
Total Volume and Open Interest 18,638 47,402 +732  
EuroFX(CME) Weekly Monthly
Sep23 230908 107.00 107.48 106.98 107.02 +0.03 220,167 680,364 -35,697 Hover/Click
Dec23 230908 107.49 107.95 107.45 107.48 +0.02 55,691 56,629 +30,977 Hover/Click
Mar24 230908 108.19 108.40 108.04 108.04 +0.02 38 3,183 +23 Hover/Click
Total Volume and Open Interest 277,390 749,411 -4,852  
Mexican Peso(CME) Weekly Monthly
Sep23 230908 567.38 572.75 566.63 566.75 -0.50 115,749 226,795 -5,101 Hover/Click
Dec23 230908 558.25 563.63 557.75 557.88 -0.38 9,002 20,009 +5,864 Hover/Click
Total Volume and Open Interest 125,956 248,008 +1,947  
Brazilian Real(CME) Weekly Monthly
Oct23 230908 199.25 200.65 199.15 199.90 +0.55 10,786 33,596 -418  
Nov23 230908 199.30 199.75 198.45 199.05 +0.55 24 266 -13  
Dec23 230908 199.05 199.05 198.40 198.40 +0.55 95 623 +45 Hover/Click
Jan24 230908 197.75 197.75 197.75 197.75 -0.10        
Total Volume and Open Interest 10,905 34,485 -386  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230908 119~150 120~030 119~070 119~160 +0~070 5,337 5,472 -4,733 Hover/Click
Dec23 230908 119~160 120~050 119~070 119~180 +0~080 355,771 1,333,684 +908 Hover/Click
Mar24 230908 121~010 121~010 120~050 120~050 +0~080 6 82 +6 Hover/Click
Total Volume and Open Interest 361,114 1,339,238 -3,819  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230908 109~245 109~290 109~160 109~170 -0~025 9,167 6,942 -9,346 Hover/Click
Dec23 230908 110~010 110~105 109~275 109~295 -0~020 1,448,216 4,699,078 -3,373 Hover/Click
Mar24 230908 110~200 110~260 110~160 110~160 +0~005 0 43 +0 Hover/Click
Total Volume and Open Interest 1,457,383 4,706,063 -12,719  
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230908 105~282 106~020 105~242 105~254 -0~022 16,098 16,918 +4,949 Hover/Click
Dec23 230908 106~104 106~164 106~056 106~072 -0~026 1,202,901 5,349,230 -54,633 Hover/Click
Mar24 230908 106~312 106~312 106~312 106~312 -0~026       Hover/Click
Total Volume and Open Interest 1,218,999 5,366,148 -49,684  
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230908 101~156 101~156 101~117 101~126 -0~011 6,407 6,848 +3,184 Hover/Click
Dec23 230908 101~216 101~241 101~191 101~200 -0~020 567,792 3,626,371 -31,904 Hover/Click
Mar24 230908 102~067 102~067 102~067 102~067 -0~020 0 2 +0 Hover/Click
Total Volume and Open Interest 574,199 3,633,221 -28,720  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230908 94.515 94.530 94.500 94.530 +0.035 50,831 163,637 +1,124  
Dec23 230908 94.385 94.435 94.375 94.430 +0.075 68,254 234,712 +6,617  
Mar24 230908 94.380 94.450 94.365 94.435 +0.090 41,381 177,011 +1,966  
Jun24 230908 94.475 94.555 94.450 94.535 +0.100 30,903 130,032 -1,044  
Sep24 230908 94.645 94.730 94.620 94.715 +0.115 21,516 108,592 +1,527  
Dec24 230908 94.865 94.950 94.835 94.935 +0.125 27,869 181,310 +331  
Mar25 230908 95.030 95.135 95.020 95.120 +0.130 14,870 81,630 +251  
Jun25 230908 95.195 95.275 95.165 95.265 +0.130 15,303 100,886 +427  
Sep25 230908 95.300 95.395 95.285 95.380 +0.125 11,686 43,190 -99  
Dec25 230908 95.400 95.485 95.380 95.470 +0.115 14,370 66,001 -203  
Mar26 230908 95.475 95.555 95.460 95.540 +0.105 6,852 65,048 -200  
Jun26 230908 95.560 95.620 95.530 95.600 +0.095 6,457 42,098 +248  
Sep26 230908 95.610 95.665 95.585 95.645 +0.085 1,830 17,528 -146  
Dec26 230908 95.655 95.705 95.630 95.685 +0.075 3,001 25,835 +40  
Mar27 230908 95.695 95.750 95.680 95.725 +0.070 2,217 16,441 +79  
Jun27 230908 95.735 95.785 95.720 95.760 +0.065 2,080 7,141 -32  
Sep27 230908 95.760 95.805 95.750 95.790 +0.060 641 4,775 -221  
Dec27 230908 95.800 95.830 95.775 95.810 +0.055 515 5,120 -24  
Total Volume and Open Interest 320,756 1,643,721 +10,610  
Ultra T-Bond(CBOT)
Sep23 230908 125~29 126~08 124~31 125~19 +0~17 2,109 19,465 -1,539  
Dec23 230908 126~18 127~15 126~02 126~25 +0~16 234,787 1,527,009 -206  
Mar24 230908 127~31 127~31 127~31 127~31 +0~16        
Total Volume and Open Interest 236,896 1,546,474 -1,745  
Ultra 10-Yr T-Note(CBOT)
Sep23 230908 114~100 114~160 114~015 114~040 +0~025 3,089 19,977 -6,383  
Dec23 230908 114~195 114~310 114~135 114~170 +0~010 446,671 1,750,938 +5,067  
Mar24 230908 114~100 114~100 114~100 114~100 +0~010        
Total Volume and Open Interest 449,760 1,770,915 -1,316  
30 Day Federal Funds(CBOT)
Sep23 230908 94.662 94.665 94.662 94.662 unch 47,642 138,762 +10,258  
Oct23 230908 94.655 94.660 94.650 94.650 unch 52,870 413,913 -2,780  
Nov23 230908 94.560 94.565 94.550 94.550 unch 59,858 263,941 -1,378  
Dec23 230908 94.560 94.570 94.550 94.550 unch 8,539 93,400 +17  
Jan24 230908 94.560 94.570 94.555 94.555 unch 45,531 150,811 +276  
Feb24 230908 94.605 94.615 94.590 94.590 -0.005 37,975 135,273 -4,663  
Total Volume and Open Interest 296,899 1,357,106 +4,434  
Japanese Govt Bonds(SGX) Weekly Monthly
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
Jun24 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)
Dec23 230908 129.76 130.82 129.32 130.06 +0.66 113,247 228,639 +6,033  
Mar24 230908 130.10 130.10 130.10 130.10 +0.66 0 5 +0  
Jun24 230908 130.16 130.16 130.16 130.16          
Euro-Bund(EUREX) Weekly Monthly
Dec23 230908 130.99 131.47 130.79 131.09 +0.25 896,262 1,264,926 +93,476 Hover/Click
Mar24 230908 131.30 131.32 131.30 131.32 +0.30 12 10 +2 Hover/Click
Jun24 230908 130.84 130.84 130.84 130.84         Hover/Click
Euro-Bobl(EUREX) Weekly Monthly
Dec23 230908 116.66 116.89 116.60 116.69 +0.11 826,375 1,304,571 +62,895 Hover/Click
Mar24 230908 116.19 116.19 116.19 116.19 +0.08 0 6 +0 Hover/Click
Jun24 230908 117.85 117.85 117.85 117.85         Hover/Click
Euro-Schatz(EUREX)
Dec23 230908 105.25 105.31 105.23 105.26 +0.05 732,843 1,893,301 +80,893  
Mar24 230908 105.91 105.91 105.91 105.91 +0.03 0 4 +0  
Jun24 230908 106.47 106.47 106.47 106.47          
3-Mth Euribor(EUREX)
Sep23 230908 96.165 96.165 96.165 96.165 unch 0 69 +0  
Dec23 230908 96.110 96.110 96.110 96.110 unch 0 19 +0  
Mar24 230908 96.180 96.180 96.180 96.180 +0.005 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230908 94~24 95~03 94~24 94~27 +0~23 83 687 -187 Hover/Click
Dec23 230908 94~25 94~30 94~13 94~28 +0~21 181,564 521,084 -809 Hover/Click
Total Volume and Open Interest 181,647 521,771 -996  
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 230908 96.165 96.175 96.145 96.160 -0.005 309,762 630,516 -12,427  
Dec23 230908 96.115 96.125 96.095 96.105 -0.005 147,216 600,297 +2,738  
Mar24 230908 96.185 96.205 96.170 96.180 +0.005 120,046 524,909 +9,392  
Total Volume and Open Interest 1,283,570 3,971,288 +9,118  
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 230908 95.73 95.76 95.73 95.76 +0.02 22,287 267,726 +4,600  
Mar24 230908 95.70 95.73 95.69 95.73 +0.02 10,570 163,313 +1,226  
Jun24 230908 95.71 95.75 95.70 95.74 +0.02 7,037 139,312 -101  
Sep24 230908 95.78 95.83 95.77 95.82 +0.03 6,230 103,264 +716  
Dec24 230908 95.88 95.93 95.87 95.92 +0.04 5,023 69,922 +1,038  
Mar25 230908 95.96 96.02 95.95 96.01 +0.05 3,063 46,748 +517  
Jun25 230908 96.03 96.10 96.02 96.09 +0.05 2,958 32,883 -1,141  
Sep25 230908 96.09 96.17 96.08 96.16 +0.06 1,712 7,130 +1,156  
Dec25 230908 96.15 96.20 96.15 96.19 +0.06 8 1,104 +0  
Total Volume and Open Interest 75,277 998,977 -2,205  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230908 95.85 95.94 95.84 95.92 +0.07 179,526 1,033,815 +8,805  
Dec23 230908 95.96 95.96 95.83 95.91 +0.07 12,187 20,379 +11,744  
Total Volume and Open Interest 191,713 1,054,194 +20,549  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230908 96.16 96.24 96.15 96.22 +0.06 99,879 795,086 +5,172  
Dec23 230908 96.19 96.25 96.19 96.25 +0.06 625 1,566 +448  
Total Volume and Open Interest 100,504 796,652 +5,620  
Gold(CMX) Weekly Monthly
Oct23 230908 1925.7 1935.5 1922.8 1924.6 +0.5 5,412 27,418 -696 Hover/Click
Dec23 230908 1943.8 1954.0 1940.8 1942.7 +0.2 148,775 375,978 -1,530 Hover/Click
Feb24 230908 1963.7 1973.2 1961.1 1962.6 +0.1 1,120 17,731 -91 Hover/Click
Apr24 230908 1987.5 1992.3 1981.5 1981.7 +0.1 684 8,113 +336 Hover/Click
Jun24 230908 2009.5 2012.1 2001.3 2001.6 +0.2 133 3,608 +28 Hover/Click
Aug24 230908 2020.4 2020.4 2020.2 2020.3 +0.3 31 1,576 +20 Hover/Click
Oct24 230908 2037.6 2037.6 2037.6 2037.6 +0.2 1 131 +1 Hover/Click
Dec24 230908 2054.2 2054.9 2054.0 2054.9 +0.4 4 813 +1 Hover/Click
Feb25 230908 2071.8 2071.8 2071.8 2071.8 +0.4 0 8 +0 Hover/Click
Apr25 230908 2087.0 2087.0 2087.0 2087.0 +0.4 0 6 +0 Hover/Click
Jun25 230908 2102.9 2102.9 2102.9 2102.9 +0.4 0 479 +0 Hover/Click
Total Volume and Open Interest 156,190 436,698 -1,974  
Silver(CMX) Weekly Monthly
Sep23 230908 2310.5 2316.0 2288.0 2289.2 -5.8 357 272 +122 Hover/Click
Dec23 230908 2326.0 2345.5 2313.0 2317.4 -6.6 67,136 113,513 -2,613 Hover/Click
Mar24 230908 2361.0 2380.5 2348.5 2352.7 -6.6 2,759 7,010 +27 Hover/Click
May24 230908 2398.0 2400.5 2376.5 2376.6 -6.6 125 2,471 +25 Hover/Click
Jul24 230908 2407.5 2418.0 2391.0 2399.7 -7.4 19 558 -1 Hover/Click
Sep24 230908 2421.5 2423.3 2414.0 2423.3 -8.3 11 208 +6 Hover/Click
Dec24 230908 2460.0 2460.0 2453.7 2453.7 -8.3 11 109 +5 Hover/Click
Total Volume and Open Interest 71,356 125,854 -2,425  
Platinum(NYMEX) Weekly Monthly
Oct23 230908 910.7 915.0 893.3 894.8 -14.8 25,471 55,254 +411 Hover/Click
Jan24 230908 918.6 921.9 900.6 902.0 -15.0 2,533 14,838 +1,671 Hover/Click
Apr24 230908 926.7 929.7 908.5 909.9 -14.8 126 616 +1 Hover/Click
Jul24 230908 924.0 924.0 916.6 916.6 -14.8 1 68 -1 Hover/Click
Total Volume and Open Interest 28,131 70,803 +2,082  
Palladium(NYMEX) Weekly Monthly
Sep23 230908 1207.00 1209.00 1183.20 1183.20 -22.70 0 8 -4 Hover/Click
Dec23 230908 1215.50 1233.00 1190.00 1192.30 -22.70 2,635 17,934 +460 Hover/Click
Mar24 230908 1221.50 1225.00 1201.10 1201.10 -22.50 24 119 +1 Hover/Click
Total Volume and Open Interest 2,659 18,101 +457  
Copper(CMX) Weekly Monthly
Sep23 230908 371.35 371.35 367.60 368.05 -4.55 837 3,934 -302 Hover/Click
Dec23 230908 376.05 376.55 371.15 371.65 -4.55 68,211 129,192 -1,317 Hover/Click
Mar24 230908 378.55 378.70 373.45 373.70 -4.80 7,377 34,135 -103 Hover/Click
May24 230908 380.15 380.15 375.05 375.25 -4.80 2,526 11,499 +11 Hover/Click
Jul24 230908 379.25 379.25 376.60 376.60 -4.75 1,015 2,173 +451 Hover/Click
Total Volume and Open Interest 81,151 192,642 -955  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230908 34543 34660 34443 34608 +80 156,452 89,835 -725 Hover/Click
Dec23 230908 34871 34984 34755 34934 +86 4,169 5,017 +1,719 Hover/Click
Mar24 230908 35255 35297 35134 35255 +78 11 62 -11 Hover/Click
Jun24 230908 35219 35219 35219 35219 +73 0 2 +0 Hover/Click
Total Volume and Open Interest 160,632 94,916 +983  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230908 4458.25 4477.50 4443.00 4461.75 +5.50 1,600,128 2,176,117 -16,355 Hover/Click
Dec23 230908 4507.00 4526.75 4491.75 4511.25 +6.00 46,347 77,981 +18,575 Hover/Click
Mar24 230908 4556.00 4578.50 4545.00 4563.50 +6.25 516 3,003 -137 Hover/Click
Jun24 230908 4616.25 4620.75 4607.75 4616.25 +6.50 18 1,479 -18 Hover/Click
Total Volume and Open Interest 1,647,009 2,261,225 +2,065  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230908 15286.25 15390.75 15223.00 15297.50 +15.25 596,503 250,353 -7,143 Hover/Click
Dec23 230908 15480.25 15586.50 15417.00 15493.75 +16.50 14,574 18,766 +2,358 Hover/Click
Mar24 230908 15677.25 15790.00 15636.50 15699.00 +15.50 90 728 +57 Hover/Click
Total Volume and Open Interest 611,167 269,973 -4,728  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230908 2579.90 2585.80 2569.60 2575.60 -3.70 8,839 38,710 +186 Hover/Click
Dec23 230908 2610.00 2611.80 2596.10 2601.40 -4.20 7 10 +7 Hover/Click
Mar24 230908 2614.80 2614.80 2614.80 2614.80 -2.90       Hover/Click
Total Volume and Open Interest 8,846 38,720 +193  
Volatility Index(CBOE)
Sep23 230908 15.25 15.70 14.65 14.94 -0.36 83,014 161,903 -6,290  
Oct23 230908 16.42 16.70 15.90 16.15 -0.29 52,481 111,081 +3,514  
Nov23 230908 17.20 17.40 16.76 16.98 -0.17 14,745 39,406 +1,245  
Dec23 230908 17.55 17.72 17.20 17.35 -0.18 11,080 42,489 +1,013  
Total Volume and Open Interest 172,677 403,327 +1,266  
S & P 600(CME)
Sep23 230908 1186.50 1186.50 1186.50 1186.50 -4.70 14 539 +0  
Dec23 230908 1199.20 1199.20 1196.50 1199.20 -4.70        
Total Volume and Open Interest 14 539 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230908 1858.90 1863.80 1847.80 1853.40 -4.40 174,251 502,107 -4,930 Hover/Click
Dec23 230908 1878.10 1883.00 1866.80 1872.30 -4.60 1,637 5,470 +352 Hover/Click
Mar24 230908 1893.00 1899.30 1890.30 1890.50 -5.40 15 65 +13 Hover/Click
Total Volume and Open Interest 175,903 507,642 -4,565  
Nikkei 225(CME)
Dec23 230908 32745 32820 32330 32580 -155 4,298 16,507 +1,072  
Mar24 230908 32755 32755 32500 32755 -170        
Total Volume and Open Interest 8,690 24,364 -320  
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 230908 32720 32755 32285 32420 -350 258,585 179,297 +44,925  
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 230908 32720 32760 32290 32420 -350 65,255 179,484 +42,732  
Mar24 230908 32690 32690 32230 32360 -340 79 7,618 +119  
Total Volume and Open Interest 142,684 350,050 +542  
Nikkei 225(CME) Yen
Sep23 230907 33140 33330 32790 32895 -230 70,815 28,324 -22,686  
Dec23 230908 32690 32755 32255 32520 -150 20,344 43,003 +5,000  
Mar24 230908 32510 32670 32205 32460 -150        
Total Volume and Open Interest 41,074 63,059 -3,279  
Nikkei 225(CME) e-Mini Yen
Sep23 230907 32895 32895 32895 32895 -230        
Dec23 230908 32520 32520 32520 32520 -150        
Mar24 230908 32460 32460 32460 32460 -150        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep23 230908 7223.5 7256.0 7140.5 7246.5 +44.5 60,741 172,854 +9,859  
Oct23 230908 7247.0 7274.0 7160.5 7266.0 +44.5 2,426 163 +35  
Nov23 230908 7285.0 7285.0 7285.0 7285.0 +44.5        
Dec23 230908 7240.0 7304.0 7201.5 7297.5 +44.5 141 237 +98  
Mar24 230908 7363.0 7363.0 7363.0 7363.0 +44.5        
Jun24 230908 7271.5 7271.5 7271.5 7271.5 +44.5        
Total Volume and Open Interest 63,308 173,255 +9,992  
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 230908 15740.0 15802.0 15585.0 15753.0 +27.0 57,067 60,938 +1,717  
Dec23 230908 15884.0 15951.0 15739.0 15906.0 +29.0 737 1,584 +321  
Mar24 230908 15951.0 16069.0 15951.0 16069.0 +29.0 0 14 -1  
Total Volume and Open Interest        
Mini-DAX(EUREX)
Sep23 230908 15735.0 15801.0 15586.0 15753.0 +27.0 43,546 13,889 +1,331  
Dec23 230908 15890.0 15950.0 15742.0 15906.0 +29.0 402 392 +176  
Mar24 230908 16201.0 16201.0 16069.0 16069.0 +29.0 0 4 +0  
Total Volume and Open Interest 43,948 14,285 +1,507  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230908 4225 4248 4182 4242 +20 742,624 2,888,292 +26,349  
Dec23 230908 4254 4275 4210 4270 +21 103,141 190,926 +62,977  
Mar24 230908 4301 4301 4301 4301 +20 0 14,504 +0  
Total Volume and Open Interest 845,765 3,109,933 +89,326  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230908 10997 11020 10913 10962 -26 25,924 145,940 -598  
Dec23 230908 11051 11057 10953 11001 -24 1,039 2,943 +274  
Mar24 230908 10945 10945 10945 10945 -25 20 169 +20  
Total Volume and Open Interest 27,146 149,505 -141  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230908 7452.50 7498.50 7407.00 7485.00 +35.50 83,897 557,726 -2,742  
Dec23 230908 7506.00 7555.50 7466.50 7543.00 +35.50 2,991 5,128 +2,668  
Mar24 230908 7582.50 7582.50 7582.50 7582.50 +35.50 0 262 +0  
Total Volume and Open Interest 86,888 564,281 -74  
SPI 200(SFE) Weekly Monthly
Sep23 230908 7163.0 7184.0 7132.0 7150.0 -11.0 44,187 256,375 -2,032  
Dec23 230908 7208.0 7213.0 7180.0 7194.0 -10.0 8 513 +1  
Mar24 230908 7160.0 7160.0 7160.0 7160.0 -10.0        
Total Volume and Open Interest 44,195 257,015 -2,031  
FTSE MIB(ISE)
Sep23 230908 28265.00 28335.00 27880.00 28262.00 +94.00 24,729 103,616 +5,904  
Dec23 230908 28325.00 28340.00 27925.00 28299.00 +99.00 1,510 2,936 +1,225  
Mar24 230908 28194.00 28194.00 28194.00 28194.00 +99.00        
Total Volume and Open Interest 26,239 106,552 +7,129  
KOSPI 200(KFE)
Sep23 230908 336.10 336.75 334.05 336.75 +0.45 181,946 269,918 +1,487  
Dec23 230908 337.75 338.40 335.65 338.25 +0.25 3,002 40,045 +1,330  
Mar24 230908 337.80 337.80 335.50 337.80 +0.20 621 25,454 -92  
Total Volume and Open Interest 185,576 363,313 +3,727  
GSCI(CME) Weekly Monthly
Sep23 230908 606.20 609.20 605.45 608.30 +3.55 20 641 +20  
Oct23 230908 604.20 605.85 602.70 605.80 +3.55        
Nov23 230908 608.30 608.30 608.30 608.30 +8.55        
Total Volume and Open Interest 20 641 +20  
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