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 Mon September 11, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep23 230911 1352.50 1352.50 1352.00 1352.50 +3.00 310 1,130 -48 Hover/Click
Nov23 230911 1363.00 1373.25 1362.25 1369.00 +6.00 99,113 332,994 +6,113 Hover/Click
Jan24 230911 1377.50 1388.00 1377.00 1384.00 +6.00 34,103 103,183 +3,415 Hover/Click
Mar24 230911 1384.00 1394.75 1383.50 1391.25 +7.00 23,445 119,856 +492 Hover/Click
May24 230911 1387.00 1398.50 1386.75 1395.25 +7.75 7,545 92,424 +1,044 Hover/Click
Jul24 230911 1385.50 1395.00 1384.25 1392.25 +7.75 5,649 47,235 +376 Hover/Click
Aug24 230911 1364.25 1371.00 1361.75 1369.00 +7.75 641 2,315 +21 Hover/Click
Sep24 230911 1319.50 1323.75 1315.25 1322.50 +7.50 274 1,456 -5 Hover/Click
Nov24 230911 1295.00 1304.25 1294.75 1302.50 +6.75 2,066 28,935 +200 Hover/Click
Jan25 230911 1303.75 1308.25 1302.00 1307.00 +6.75 75 542 +2 Hover/Click
Mar25 230911 1292.00 1295.75 1292.00 1295.25 +5.75 71 92 +2 Hover/Click
May25 230911 1291.00 1291.00 1291.00 1291.00 +5.75 6 1,054 -2 Hover/Click
Jul25 230911 1292.75 1292.75 1292.75 1292.75 +5.75 10 100 +2 Hover/Click
Aug25 230911 1282.00 1282.00 1282.00 1282.00 +5.75       Hover/Click
Total Volume and Open Interest 173,312 731,729 +11,614  
Soybean Meal(CBOT) Weekly Monthly
Sep23 230911 414.60 415.60 408.60 412.00 +0.10 202 442 -124 Hover/Click
Oct23 230911 403.90 409.70 402.70 406.00 +3.30 15,682 65,054 -561 Hover/Click
Dec23 230911 402.00 407.90 401.00 404.90 +3.50 45,407 199,318 -1,054 Hover/Click
Jan24 230911 400.00 405.20 398.60 402.60 +3.50 18,619 70,451 -584 Hover/Click
Mar24 230911 395.00 399.80 393.60 397.20 +2.90 11,533 49,007 +975 Hover/Click
May24 230911 391.40 395.70 389.70 393.00 +2.40 6,948 38,051 +604 Hover/Click
Jul24 230911 392.80 394.90 389.00 392.20 +2.20 2,783 21,309 +93 Hover/Click
Aug24 230911 388.20 392.70 387.10 389.80 +1.60 258 4,350 +1 Hover/Click
Sep24 230911 386.10 388.40 383.50 385.90 +1.30 122 2,738 +80 Hover/Click
Oct24 230911 381.70 382.10 377.40 380.10 +1.30 51 1,640 -7 Hover/Click
Total Volume and Open Interest 101,997 456,731 -603  
Soybean Oil(CBOT) Weekly Monthly
Sep23 230911 63.82 63.82 62.90 63.15 unch 222 289 -158 Hover/Click
Oct23 230911 61.45 61.94 60.84 61.34 -0.12 23,990 63,359 -944 Hover/Click
Dec23 230911 60.46 61.00 60.00 60.50 unch 75,885 198,475 +2,106 Hover/Click
Jan24 230911 60.15 60.66 59.67 60.19 +0.02 20,654 72,732 +1,176 Hover/Click
Mar24 230911 59.88 60.39 59.41 59.98 +0.06 16,379 44,305 +1,282 Hover/Click
May24 230911 59.70 60.13 59.21 59.80 +0.07 7,439 34,478 +972 Hover/Click
Jul24 230911 59.58 59.74 58.85 59.47 +0.09 6,182 29,413 +1,158 Hover/Click
Aug24 230911 58.43 59.02 58.22 58.82 +0.14 1,496 4,908 +854 Hover/Click
Sep24 230911 57.78 58.27 57.55 58.07 +0.17 757 3,617 +446 Hover/Click
Oct24 230911 57.15 57.45 56.93 57.25 +0.26 337 2,250 +27 Hover/Click
Total Volume and Open Interest 154,798 466,531 +7,660  
Canola(WCE) Weekly Monthly
Nov23 230911 780.1 782.1 764.0 767.6 -12.5 19,954 140,116 -4,382 Hover/Click
Jan24 230911 788.0 790.0 771.8 776.1 -11.9 7,910 94,719 +108 Hover/Click
Mar24 230911 792.5 793.6 776.7 780.6 -11.0 2,363 29,585 -16 Hover/Click
May24 230911 792.7 792.9 779.5 782.4 -9.5 1,126 11,170 +239 Hover/Click
Jul24 230911 789.0 789.1 778.9 780.2 -8.0 271 4,441 +143 Hover/Click
Total Volume and Open Interest 31,637 283,641 -3,906  
Corn(CBOT) Weekly Monthly
Sep23 230911 470.25 471.50 468.00 471.25 +2.75 741 915 -391 Hover/Click
Dec23 230911 483.00 486.75 480.75 485.75 +2.00 109,792 713,945 -125 Hover/Click
Mar24 230911 497.50 501.25 495.75 500.25 +2.25 47,785 235,322 +3,817 Hover/Click
May24 230911 504.75 509.75 504.25 508.75 +2.25 22,123 96,800 +3,694 Hover/Click
Jul24 230911 509.00 513.50 508.25 512.75 +3.00 10,312 92,614 +785 Hover/Click
Sep24 230911 504.75 509.00 504.25 508.75 +3.50 2,418 35,659 +266 Hover/Click
Dec24 230911 508.25 512.25 507.50 512.00 +3.50 3,817 76,166 +390 Hover/Click
Mar25 230911 519.25 522.25 518.25 522.25 +3.00 154 2,470 +6 Hover/Click
May25 230911 526.00 527.50 524.00 527.50 +2.75 2 148 +0 Hover/Click
Jul25 230911 526.50 528.00 524.50 528.00 +2.75 4 265 +1 Hover/Click
Total Volume and Open Interest 197,187 1,256,937 +8,449  
Wheat(CBOT) Weekly Monthly
Sep23 230911 561.50 561.50 556.00 556.00 -11.25 152 244 -56 Hover/Click
Dec23 230911 597.00 597.50 580.25 584.50 -11.25 42,727 224,916 -935 Hover/Click
Mar24 230911 623.25 623.25 606.25 610.75 -11.00 14,601 79,170 +2,371 Hover/Click
May24 230911 638.50 639.50 623.50 627.50 -11.25 6,403 34,799 +1,013 Hover/Click
Jul24 230911 646.25 648.75 634.00 637.50 -10.25 3,602 27,177 +94 Hover/Click
Sep24 230911 658.50 660.25 647.50 650.25 -9.50 1,243 4,063 -132 Hover/Click
Total Volume and Open Interest 69,486 379,901 +2,428  
Wheat(KCBT) Weekly Monthly
Sep23 230911 715.00 718.00 713.75 718.00 -7.00 67 185 -57 Hover/Click
Dec23 230911 732.75 732.75 711.25 723.75 -8.25 18,389 119,624 -1,901 Hover/Click
Mar24 230911 737.00 737.00 715.25 726.75 -8.75 8,621 46,087 +334 Hover/Click
May24 230911 737.50 738.50 718.50 728.25 -9.50 4,992 19,365 +565 Hover/Click
Jul24 230911 717.25 719.25 706.25 713.75 -9.00 909 9,360 +143 Hover/Click
Sep24 230911 720.00 724.00 712.00 719.00 -7.75 150 1,277 +10 Hover/Click
Dec24 230911 729.75 733.25 725.00 731.25 -6.00 35 1,204 +10 Hover/Click
Total Volume and Open Interest 33,163 197,268 -896  
Wheat(MGE) Weekly Monthly
Sep23 230911 743.50 743.50 743.50 743.50 unch 55 53 -48 Hover/Click
Dec23 230911 769.75 770.00 761.00 766.75 -4.00 3,870 40,631 -258 Hover/Click
Mar24 230911 785.00 785.50 777.75 783.25 -4.50 854 14,871 +291 Hover/Click
May24 230911 795.00 795.50 788.50 793.00 -4.25 130 3,103 +58 Hover/Click
Jul24 230911 797.00 803.50 796.00 801.25 -2.50 16 1,258 +3 Hover/Click
Sep24 230911 785.50 792.75 784.00 792.75 -2.50 1 529 +0 Hover/Click
Total Volume and Open Interest 4,926 60,676 +46  
Oats(CBOT) Weekly Monthly
Sep23 230911 476.25 476.25 470.00 470.00 -7.25 19 20 +8 Hover/Click
Dec23 230911 500.75 500.75 490.50 493.25 -6.75 285 3,527 +50 Hover/Click
Mar24 230911 509.25 512.00 503.25 503.50 -6.00 6 548 +3 Hover/Click
May24 230911 509.75 509.75 509.75 509.75 -6.25 0 80 +0 Hover/Click
Total Volume and Open Interest 310 4,262 +61  
Rough Rice(CBOT) Weekly Monthly
Sep23 230911 15.81 15.81 15.81 15.81 -0.29 4 379 -4 Hover/Click
Nov23 230911 16.06 16.08 15.71 15.80 -0.27 912 10,265 -172 Hover/Click
Jan24 230911 16.25 16.25 16.00 16.07 -0.28 252 739 +66 Hover/Click
Mar24 230911 16.47 16.47 16.30 16.36 -0.25 156 407 +50 Hover/Click
Total Volume and Open Interest 1,325 12,091 -59  
Live Cattle(CME) Weekly Monthly
Oct23 230911 183.500 184.800 183.100 184.235 +1.000 30,225 121,004 +164 Hover/Click
Dec23 230911 187.550 189.000 187.330 188.285 +0.850 21,383 92,417 +2,889 Hover/Click
Feb24 230911 191.750 193.130 191.630 192.735 +1.035 9,792 42,314 +864 Hover/Click
Apr24 230911 195.350 196.600 195.235 196.435 +1.055 6,913 36,324 +1,192 Hover/Click
Jun24 230911 189.150 190.350 189.080 190.200 +0.900 3,778 23,024 +574 Hover/Click
Aug24 230911 187.580 188.600 187.350 188.400 +0.850 533 6,174 +25 Hover/Click
Total Volume and Open Interest 72,866 325,784 +5,746  
Feeder Cattle(CME) Weekly Monthly
Sep23 230911 255.330 256.685 254.735 256.230 +0.880 3,335 8,112 +121 Hover/Click
Oct23 230911 259.480 261.650 258.775 261.450 +2.300 8,011 22,265 +343 Hover/Click
Nov23 230911 260.775 262.935 260.450 262.750 +2.120 5,827 12,249 +545 Hover/Click
Jan24 230911 259.880 262.250 259.480 262.025 +2.375 3,246 9,974 +789 Hover/Click
Mar24 230911 260.900 263.230 260.335 263.130 +2.445 1,165 3,414 +159 Hover/Click
Apr24 230911 264.000 266.300 263.480 266.185 +2.535 385 1,609 +36 Hover/Click
May24 230911 265.950 268.550 265.650 268.500 +2.650 409 2,269 +89 Hover/Click
Total Volume and Open Interest 22,531 60,289 +2,180  
Lean Hogs(CME) Weekly Monthly
Oct23 230911 82.100 83.300 81.800 82.550 +1.020 19,733 70,258 -1,742 Hover/Click
Dec23 230911 74.830 75.730 74.480 74.650 +0.200 13,026 64,466 +1,913 Hover/Click
Feb24 230911 78.680 79.430 78.550 78.850 +0.300 4,691 32,103 +702 Hover/Click
Apr24 230911 84.180 84.780 84.030 84.450 +0.370 2,300 20,637 +447 Hover/Click
May24 230911 88.900 89.130 88.750 89.100 +0.450 21 887 +5  
Jun24 230911 95.750 96.400 95.730 96.300 +0.570 984 9,268 +43 Hover/Click
Jul24 230911 95.950 96.700 95.950 96.600 +0.720 133 1,937 +30 Hover/Click
Aug24 230911 95.000 95.700 94.880 95.630 +0.850 88 996 +39 Hover/Click
Total Volume and Open Interest 41,011 201,760 +1,435  
Class III Milk(CME) Weekly Monthly
Sep23 230911 18.44 18.45 18.36 18.39 -0.09 122 4,138 -31 Hover/Click
Oct23 230911 18.94 18.94 18.45 18.50 -0.51 335 4,369 +29 Hover/Click
Nov23 230911 18.76 18.81 18.44 18.50 -0.37 151 2,160 +11 Hover/Click
Dec23 230911 18.54 18.64 18.33 18.38 -0.25 40 1,717 +16 Hover/Click
Jan24 230911 18.40 18.40 18.32 18.32 -0.16 6 835 +2 Hover/Click
Feb24 230911 18.35 18.39 18.29 18.34 -0.16 22 792 +9 Hover/Click
Mar24 230911 18.44 18.44 18.39 18.44 -0.11 4 640 +3 Hover/Click
Apr24 230911 18.40 18.40 18.38 18.40 -0.10 1 398 +1 Hover/Click
May24 230911 18.44 18.44 18.41 18.44 -0.06 1 355 +0 Hover/Click
Jun24 230911 18.52 18.52 18.50 18.52 -0.07 1 444 -1 Hover/Click
Jul24 230911 18.70 18.70 18.69 18.70 unch 0 253 +0 Hover/Click
Aug24 230911 18.65 18.65 18.65 18.65 unch 3 292 +3 Hover/Click
Sep24 230911 18.65 18.65 18.65 18.65 -0.05 1 331 +1 Hover/Click
Total Volume and Open Interest 687 17,104 +43  
Cocoa(ICE) Weekly Monthly
Sep23 230911 3618 3618 3611 3611 +2 6 46 -143 Hover/Click
Dec23 230911 3650 3678 3639 3656 +2 17,928 153,395 -1,018 Hover/Click
Mar24 230911 3666 3687 3649 3666 unch 8,781 75,432 +273 Hover/Click
May24 230911 3646 3666 3629 3648 +2 2,374 27,580 +139 Hover/Click
Jul24 230911 3626 3643 3606 3627 +2 1,255 24,134 +397 Hover/Click
Sep24 230911 3605 3608 3571 3594 +3 269 6,978 +46 Hover/Click
Dec24 230911 3565 3565 3532 3552 +2 438 3,157 +231 Hover/Click
Total Volume and Open Interest 31,090 291,411 -90  
Coffee "C"(ICE) Weekly Monthly
Sep23 230911 151.55 151.55 151.55 151.55 +5.30 20 351 -48 Hover/Click
Dec23 230911 148.05 153.45 147.30 152.85 +4.20 14,463 117,249 +312 Hover/Click
Mar24 230911 149.55 154.35 148.55 153.85 +4.05 4,978 37,690 +288 Hover/Click
May24 230911 150.25 155.30 149.65 154.85 +3.95 2,302 23,343 +809 Hover/Click
Jul24 230911 151.10 155.85 150.40 155.40 +3.80 868 6,011 +241 Hover/Click
Sep24 230911 151.60 156.20 150.85 155.85 +3.80 340 4,806 +2 Hover/Click
Total Volume and Open Interest 23,191 199,659 +1,659  
Orange Juice(ICE) Weekly Monthly
Sep23 230911 343.45 343.45 343.45 343.45 -6.15 17 251 -17 Hover/Click
Nov23 230911 329.35 335.25 326.65 328.45 -1.15 374 7,988 +7 Hover/Click
Jan24 230911 320.00 325.20 318.15 319.30 -1.15 141 644 +33 Hover/Click
Mar24 230911 316.20 316.20 310.15 310.40 -3.40 77 413 +74 Hover/Click
May24 230911 302.40 302.40 302.40 302.40 -4.60 0 29 +0 Hover/Click
Jul24 230911 300.60 304.00 295.45 295.45 -7.20 0 4 +0 Hover/Click
Total Volume and Open Interest 609 9,329 +97  
Sugar #11(ICE) Weekly Monthly
Oct23 230911 26.34 26.49 25.96 26.40 +0.09 70,272 327,504 -9,315 Hover/Click
Mar24 230911 26.60 26.72 26.29 26.66 +0.06 61,704 318,761 +10,986 Hover/Click
May24 230911 25.10 25.27 24.90 25.23 +0.10 17,934 122,017 +1,952 Hover/Click
Jul24 230911 23.78 24.04 23.63 24.01 +0.23 10,787 100,227 +1,564 Hover/Click
Oct24 230911 23.28 23.58 23.16 23.55 +0.27 3,600 60,842 +811 Hover/Click
Mar25 230911 23.07 23.38 22.97 23.36 +0.29 1,819 29,395 +26 Hover/Click
May25 230911 21.23 21.54 21.22 21.54 +0.33 375 8,872 +119 Hover/Click
Jul25 230911 19.91 20.21 19.91 20.21 +0.33 200 7,977 +31 Hover/Click
Total Volume and Open Interest 166,882 986,977 +6,194  
London Cocoa(LCE) Weekly Monthly
Sep23 230911 3045 3050 3005 3017 -16 1,245 14,291 -576 Hover/Click
Dec23 230911 3058 3063 3022 3036 -14 11,675 86,263 +3,029 Hover/Click
Mar24 230911 2994 2994 2966 2977 -10 18,134 113,131 +895 Hover/Click
May24 230911 2908 2913 2886 2894 -12 2,937 34,400 +42 Hover/Click
Jul24 230911 2837 2837 2814 2822 -9 1,650 31,923 +286 Hover/Click
Sep24 230911 2810 2810 2788 2797 -7 681 14,651 +19 Hover/Click
Dec24 230911 2768 2775 2754 2766 -1 223 8,083 -9 Hover/Click
Total Volume and Open Interest 36,553 305,408 +3,635  
London Sugar(LCE) Weekly Monthly
Oct23 230911 725.90 734.00 724.20 733.20 +6.40 5,596 17,572 -2,083 Hover/Click
Dec23 230911 714.10 721.10 711.50 719.50 +5.20 7,090 37,529 +993 Hover/Click
Mar24 230911 709.30 715.20 706.80 714.20 +4.40 3,844 19,980 +700 Hover/Click
May24 230911 695.60 701.00 693.30 700.30 +4.00 1,351 13,230 +56 Hover/Click
Aug24 230911 667.80 672.80 666.70 672.30 +3.70 435 4,454 +109 Hover/Click
Total Volume and Open Interest 18,543 98,439 -216  
Cotton(ICE) Weekly Monthly
Oct23 230911 86.25 87.45 86.13 86.97 +2.56 22 105 -6 Hover/Click
Dec23 230911 85.94 88.44 85.89 87.78 +1.87 28,851 129,444 -2,584 Hover/Click
Mar24 230911 86.50 88.51 86.09 87.95 +1.86 9,330 53,158 +1,068 Hover/Click
May24 230911 86.70 88.58 86.31 88.01 +1.73 2,508 17,195 +733 Hover/Click
Jul24 230911 86.35 87.93 85.90 87.42 +1.51 1,275 10,649 +427 Hover/Click
Oct24 230911 82.22 82.22 82.22 82.22 +1.36       Hover/Click
Total Volume and Open Interest 42,555 227,900 -463  
Crude Oil(NYM) Weekly Monthly
Oct23 230911 87.40 88.15 86.71 87.29 -0.22 270,736 283,994 -3,909 Hover/Click
Nov23 230911 86.74 87.49 86.12 86.66 -0.15 111,072 229,565 +4,767 Hover/Click
Dec23 230911 85.96 86.73 85.40 85.94 -0.06 92,366 227,359 +942 Hover/Click
Jan24 230911 84.91 85.91 84.60 85.15 unch 39,213 120,283 +2,093 Hover/Click
Feb24 230911 83.98 85.04 83.81 84.35 +0.04 22,070 65,091 +2,035 Hover/Click
Mar24 230911 83.15 84.27 83.10 83.60 +0.07 21,314 73,212 +562 Hover/Click
Apr24 230911 82.53 83.50 82.37 82.90 +0.09 5,746 43,473 +387 Hover/Click
May24 230911 81.82 82.76 81.82 82.24 +0.10 3,418 31,724 +307 Hover/Click
Jun24 230911 81.22 82.18 81.04 81.57 +0.09 32,923 157,146 +1,562 Hover/Click
Jul24 230911 80.83 81.34 80.57 80.94 +0.10 3,411 30,410 +402 Hover/Click
Aug24 230911 80.32 80.75 80.04 80.35 +0.10 1,976 23,321 +82 Hover/Click
Sep24 230911 79.41 80.32 79.41 79.80 +0.11 6,910 44,960 -408 Hover/Click
Oct24 230911 79.12 79.76 78.97 79.27 +0.11 2,935 24,234 +262 Hover/Click
Nov24 230911 78.70 78.78 78.70 78.78 +0.12 2,774 25,189 +916 Hover/Click
Dec24 230911 77.94 78.79 77.85 78.31 +0.11 32,415 132,280 +860 Hover/Click
Jan25 230911 77.98 77.99 77.81 77.81 +0.11 1,154 18,678 +530 Hover/Click
Total Volume and Open Interest 668,781 1,754,329 +12,283  
e-miNY Crude Oil(NYM)
Oct23 230911 87.225 88.175 86.700 87.300 -0.200 8,343 1,751 -105  
Nov23 230911 86.525 87.475 86.125 86.650 -0.150 609 275 +11  
Dec23 230911 85.625 86.725 85.375 85.950 -0.050 93 473 -2  
Jan24 230911 84.700 85.875 84.625 85.150 unch 9 75 -1  
Feb24 230911 84.350 84.700 84.350 84.350 +0.050 1 19 +0  
Mar24 230911 83.600 84.225 83.275 83.600 +0.075 1 16 -1  
Apr24 230911 82.425 83.500 82.375 82.900 +0.100 6 14 +0  
May24 230911 81.800 82.500 81.725 82.250 +0.100 2 4 +0  
Jun24 230911 81.400 82.025 81.400 81.575 +0.100 1 38 +1  
Jul24 230911 80.800 80.950 80.800 80.950 +0.100 1 14 -1  
Total Volume and Open Interest 9,071 2,752 -100  
NY Harbor ULSD(NYM) Weekly Monthly
Oct23 230911 329.94 340.27 326.67 336.22 +6.31 47,349 76,681 -1,692 Hover/Click
Nov23 230911 321.05 330.28 318.95 327.63 +6.14 35,036 59,606 +2,608 Hover/Click
Dec23 230911 309.01 315.91 307.00 313.93 +4.99 23,227 51,423 +719 Hover/Click
Jan24 230911 301.20 307.77 300.11 306.23 +4.36 11,932 35,870 +1,709 Hover/Click
Feb24 230911 296.00 302.21 295.26 300.81 +3.99 6,003 18,105 +326 Hover/Click
Mar24 230911 292.26 296.09 289.77 294.84 +3.65 5,310 17,932 +8 Hover/Click
Apr24 230911 286.16 289.34 283.60 288.30 +3.36 3,331 14,244 +101 Hover/Click
May24 230911 282.15 285.15 280.68 284.12 +3.01 1,870 5,826 +403 Hover/Click
Jun24 230911 279.11 282.13 277.24 281.23 +2.74 3,017 14,821 +77 Hover/Click
Jul24 230911 279.24 280.41 275.89 279.67 +2.58 510 2,925 -25 Hover/Click
Aug24 230911 277.76 279.01 274.75 278.41 +2.55 287 1,729 +6 Hover/Click
Sep24 230911 276.01 277.97 273.76 277.36 +2.59 570 6,629 -129 Hover/Click
Oct24 230911 275.00 276.69 275.00 276.22 +2.62 280 2,075 +39 Hover/Click
Nov24 230911 274.50 275.69 274.50 274.80 +2.59 226 929 +49 Hover/Click
Total Volume and Open Interest 139,695 325,208 +4,157  
RBOB Gasoline(NYM) Weekly Monthly
Oct23 230911 265.45 272.91 263.78 271.87 +6.50 57,638 106,300 -2,343 Hover/Click
Nov23 230911 259.03 264.33 257.47 263.65 +5.03 52,361 96,586 +3,329 Hover/Click
Dec23 230911 250.70 254.58 249.68 253.95 +3.19 32,842 68,309 -555 Hover/Click
Jan24 230911 247.30 249.66 245.79 249.01 +2.22 13,655 37,226 +774 Hover/Click
Feb24 230911 244.77 248.10 244.51 247.33 +1.72 5,346 13,158 +670 Hover/Click
Mar24 230911 246.43 248.40 245.02 247.63 +1.33 4,088 17,752 +245 Hover/Click
Apr24 230911 264.40 267.02 264.09 266.41 +1.28 1,694 10,874 +199 Hover/Click
May24 230911 263.30 266.49 263.28 265.89 +1.43 926 3,903 -22 Hover/Click
Jun24 230911 261.12 264.27 261.10 263.67 +1.57 1,037 10,341 +133 Hover/Click
Jul24 230911 259.10 260.52 258.28 260.04 +1.70 321 2,086 +44 Hover/Click
Total Volume and Open Interest 170,215 373,834 +2,491  
e-miNY RBOB Gasoline(NYM)
Oct23 230911 271.90 271.90 271.87 271.87 +6.50 0 2 +0  
Nov23 230911 263.65 263.65 263.65 263.65 +5.03        
Dec23 230911 253.95 253.95 253.95 253.95 +3.19        
Jan24 230911 249.01 249.01 249.01 249.01 +2.22        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Oct23 230911 2.610 2.639 2.541 2.608 +0.003 140,334 205,552 -11,424 Hover/Click
Nov23 230911 2.971 2.973 2.909 2.937 -0.029 73,220 228,948 +6,771 Hover/Click
Dec23 230911 3.431 3.444 3.386 3.408 -0.032 23,751 74,338 -1,325 Hover/Click
Jan24 230911 3.695 3.702 3.653 3.674 -0.026 28,670 99,549 +3,095 Hover/Click
Feb24 230911 3.626 3.631 3.585 3.604 -0.025 9,224 39,364 +1,322 Hover/Click
Mar24 230911 3.328 3.335 3.292 3.313 -0.015 14,657 96,256 +2,173 Hover/Click
Apr24 230911 3.049 3.059 3.016 3.036 -0.012 13,994 83,465 +1,466 Hover/Click
May24 230911 3.034 3.058 3.016 3.034 -0.012 6,577 44,090 +847 Hover/Click
Jun24 230911 3.131 3.164 3.122 3.140 -0.012 2,386 16,825 -292 Hover/Click
Jul24 230911 3.247 3.280 3.237 3.255 -0.013 2,422 20,363 +638 Hover/Click
Aug24 230911 3.287 3.315 3.275 3.294 -0.012 1,521 14,854 -41 Hover/Click
Sep24 230911 3.274 3.296 3.255 3.274 -0.014 2,389 17,459 -175 Hover/Click
Oct24 230911 3.366 3.390 3.352 3.370 -0.013 4,112 41,541 -182 Hover/Click
Nov24 230911 3.752 3.768 3.729 3.750 -0.012 1,353 14,093 +135 Hover/Click
Dec24 230911 4.179 4.201 4.164 4.182 -0.012 717 16,347 +67 Hover/Click
Jan25 230911 4.445 4.468 4.427 4.450 -0.012 1,803 40,834 +439 Hover/Click
Total Volume and Open Interest 332,315 1,189,188 +4,636  
Brent Crude Oil(ICE) Weekly Monthly
Nov23 230911 90.83 91.45 90.11 90.64 -0.01 213,017 488,894 -5,989 Hover/Click
Dec23 230911 90.03 90.84 89.52 90.04 +0.01 178,994 467,928 +1,501 Hover/Click
Jan24 230911 89.18 90.08 88.80 89.32 +0.03 73,336 221,021 +6,738 Hover/Click
Feb24 230911 88.30 89.31 88.06 88.58 +0.05 38,350 128,920 +2,316 Hover/Click
Mar24 230911 87.57 88.55 87.35 87.85 +0.05 34,399 124,837 +2,762 Hover/Click
Apr24 230911 86.89 87.83 86.72 87.17 +0.06 15,750 51,459 +1,979 Hover/Click
May24 230911 86.25 87.14 86.10 86.53 +0.05 9,846 48,768 +643 Hover/Click
Jun24 230911 85.66 86.55 85.51 85.94 +0.05 38,247 135,812 +241 Hover/Click
Jul24 230911 85.05 85.93 85.05 85.37 +0.05 3,924 32,141 +112 Hover/Click
Aug24 230911 84.52 85.35 84.52 84.82 +0.04 4,644 35,261 +224 Hover/Click
Sep24 230911 83.96 84.86 83.96 84.30 +0.04 6,611 49,113 -913 Hover/Click
Oct24 230911 83.76 84.31 83.59 83.81 +0.04 2,059 27,705 +393 Hover/Click
Nov24 230911 83.26 83.34 83.00 83.34 +0.06 1,721 18,296 -14 Hover/Click
Dec24 230911 82.63 83.39 82.53 82.87 +0.06 37,817 161,333 -1,523 Hover/Click
Total Volume and Open Interest 681,519 2,253,757 +8,658  
Gas Oil(ICE) Weekly Monthly
Sep23 230911 979.75 1020.00 971.75 1011.75 +23.00 35,209 39,439 -12,922 Hover/Click
Oct23 230911 961.00 988.50 950.75 980.00 +14.00 82,558 158,934 +2,637 Hover/Click
Nov23 230911 921.25 949.25 917.25 942.00 +11.25 53,610 84,786 +4,283 Hover/Click
Dec23 230911 885.25 908.75 882.00 902.50 +9.25 43,122 122,880 +2,794 Hover/Click
Jan24 230911 867.00 888.75 864.75 883.50 +8.25 11,639 43,053 +1,099 Hover/Click
Feb24 230911 854.25 874.00 851.50 869.00 +6.75 7,876 35,856 +123 Hover/Click
Mar24 230911 840.75 859.50 839.00 854.50 +5.00 8,831 39,708 -556 Hover/Click
Apr24 230911 828.00 844.50 827.50 840.25 +3.75 3,490 22,169 +1,162 Hover/Click
May24 230911 821.50 837.25 820.75 833.25 +4.00 2,123 16,426 +115 Hover/Click
Jun24 230911 816.00 831.50 814.25 827.00 +3.75 8,273 35,526 +256 Hover/Click
Total Volume and Open Interest 263,003 690,988 -659  
WTI Crude Oil(ICE) Weekly Monthly
Oct23 230911 87.14 88.15 86.77 87.29 -0.22 35,439 61,009 -4,677 Hover/Click
Nov23 230911 86.30 87.48 86.12 86.66 -0.15 69,467 80,084 +4,924 Hover/Click
Dec23 230911 85.46 86.73 85.45 85.94 -0.06 75,906 122,613 +1,611 Hover/Click
Jan24 230911 84.66 85.75 84.66 85.15 unch 46,552 42,380 +1,778 Hover/Click
Feb24 230911 84.07 84.91 84.01 84.35 +0.04 15,709 23,093 +432 Hover/Click
Mar24 230911 83.61 84.07 83.38 83.60 +0.07 6,540 21,694 -242 Hover/Click
Apr24 230911 82.84 83.11 82.84 82.90 +0.09 1,088 7,701 -74 Hover/Click
May24 230911 82.12 82.44 82.12 82.24 +0.10 429 7,382 +41 Hover/Click
Jun24 230911 81.28 81.82 81.28 81.57 +0.09 8,004 51,125 +948 Hover/Click
Jul24 230911 80.89 80.94 80.81 80.94 +0.10 469 13,122 +204 Hover/Click
Aug24 230911 80.35 80.35 80.35 80.35 +0.10 767 10,215 +121 Hover/Click
Sep24 230911 79.75 79.80 79.75 79.80 +0.11 478 19,183 +227 Hover/Click
Oct24 230911 79.27 79.27 79.27 79.27 +0.11 216 7,040 +162 Hover/Click
Nov24 230911 78.78 78.78 78.78 78.78 +0.12 225 8,023 +150 Hover/Click
Dec24 230911 78.07 78.56 78.07 78.31 +0.11 4,893 61,517 +582 Hover/Click
Jan25 230911 77.81 77.81 77.81 77.81 +0.11 0 7,893 +0 Hover/Click
Total Volume and Open Interest 269,190 621,939 +6,693  
US Dollar Index(ICE) Weekly Monthly
Sep23 230911 104.840 104.905 104.390 104.540 -0.525 15,068 31,711 -2,295 Hover/Click
Dec23 230911 104.490 104.550 104.030 104.185 -0.525 4,477 5,686 +2,365 Hover/Click
Mar24 230911 103.800 103.800 103.780 103.795 -0.525 6 15 +2 Hover/Click
Total Volume and Open Interest 19,551 37,413 +72  
Australian Dollar(CME) Weekly Monthly
Sep23 230911 63.85 64.51 63.83 64.29 +0.55 71,928 221,900 -43 Hover/Click
Dec23 230911 64.05 64.71 64.03 64.49 +0.55 4,126 19,715 +276 Hover/Click
Mar24 230911 64.41 64.92 64.41 64.71 +0.55 0 178 +0 Hover/Click
Total Volume and Open Interest 76,111 242,286 +277  
British Pound(CME) Weekly Monthly
Sep23 230911 124.70 125.48 124.70 125.10 +0.59 89,044 203,480 +39 Hover/Click
Dec23 230911 124.68 125.48 124.68 125.10 +0.58 8,428 25,896 +2,310 Hover/Click
Mar24 230911 125.14 125.14 125.14 125.14 +0.59 29 183 +0 Hover/Click
Total Volume and Open Interest 97,767 231,519 +2,426  
Canadian Dollar(CME) Weekly Monthly
Sep23 230911 73.33 73.75 73.33 73.64 +0.34 80,539 192,206 +3,848 Hover/Click
Dec23 230911 73.47 73.84 73.42 73.73 +0.33 2,795 10,187 +1,224 Hover/Click
Mar24 230911 73.85 73.90 73.85 73.85 +0.34 7 868 +1 Hover/Click
Jun24 230911 73.88 74.01 73.88 73.92 +0.34 0 104 +0 Hover/Click
Total Volume and Open Interest 83,345 203,847 +5,073  
Japanese Yen(CME) Weekly Monthly
Sep23 230911 68.23 68.62 67.97 68.32 +0.58 125,168 245,094 -3,884 Hover/Click
Dec23 230911 69.15 69.63 68.97 69.32 +0.58 12,837 20,566 +3,356 Hover/Click
Mar24 230911 70.18 70.39 70.06 70.39 +0.59 8 189 +5 Hover/Click
Total Volume and Open Interest 138,129 266,616 -501  
Swiss Franc(CME) Weekly Monthly
Sep23 230911 112.14 112.49 112.10 112.31 +0.29 13,825 46,218 +674 Hover/Click
Dec23 230911 113.25 113.56 113.20 113.40 +0.29 425 1,665 +148 Hover/Click
Mar24 230911 114.58 114.72 114.58 114.58 +0.29 0 156 +0 Hover/Click
Total Volume and Open Interest 14,250 48,224 +822  
EuroFX(CME) Weekly Monthly
Sep23 230911 107.18 107.63 107.11 107.49 +0.47 183,256 668,533 -11,831 Hover/Click
Dec23 230911 107.64 108.10 107.58 107.95 +0.47 22,021 66,008 +9,379 Hover/Click
Mar24 230911 108.15 108.60 108.15 108.50 +0.46 176 3,255 +72 Hover/Click
Total Volume and Open Interest 206,839 746,974 -2,437  
Mexican Peso(CME) Weekly Monthly
Sep23 230911 568.63 578.25 567.75 577.13 +10.38 72,601 221,336 -5,459 Hover/Click
Dec23 230911 559.13 569.25 558.88 568.25 +10.38 6,503 20,677 +668 Hover/Click
Total Volume and Open Interest 79,104 243,217 -4,791  
Brazilian Real(CME) Weekly Monthly
Oct23 230911 200.00 202.55 200.00 202.15 +2.25 2,943 33,581 -15  
Nov23 230911 201.45 201.65 201.30 201.30 +2.25 27 279 +13  
Dec23 230911 200.55 200.75 200.55 200.55 +2.15 0 623 +0 Hover/Click
Jan24 230911 199.85 199.85 199.85 199.85 +2.10        
Total Volume and Open Interest 2,970 34,483 -2  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230911 119~160 119~160 118~250 119~010 -0~150 3,334 2,552 -2,920 Hover/Click
Dec23 230911 119~110 119~170 118~250 119~020 -0~160 253,155 1,333,291 -393 Hover/Click
Mar24 230911 119~210 119~210 119~210 119~210 -0~160 1 82 +0 Hover/Click
Total Volume and Open Interest 256,490 1,335,925 -3,313  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230911 109~170 109~170 109~090 109~130 -0~040 6,923 2,809 -4,133 Hover/Click
Dec23 230911 109~255 109~290 109~200 109~250 -0~045 1,214,081 4,683,727 -15,351 Hover/Click
Mar24 230911 110~160 110~160 110~115 110~115 -0~045 2 41 -2 Hover/Click
Total Volume and Open Interest 1,221,006 4,686,577 -19,486  
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230911 105~242 105~250 105~204 105~236 -0~016 992 7,113 -9,805 Hover/Click
Dec23 230911 106~034 106~070 106~016 106~052 -0~020 946,716 5,355,764 +6,534 Hover/Click
Mar24 230911 106~292 106~292 106~292 106~292 -0~020       Hover/Click
Total Volume and Open Interest 947,708 5,362,877 -3,271  
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230911 101~123 101~133 101~114 101~127 +0~001 2,078 3,035 -3,813 Hover/Click
Dec23 230911 101~190 101~203 101~182 101~193 -0~005 477,804 3,622,067 -4,304 Hover/Click
Mar24 230911 102~062 102~062 102~062 102~062 -0~005 0 2 +0 Hover/Click
Total Volume and Open Interest 479,882 3,625,104 -8,117  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230911 94.520 94.520 94.500 94.505 -0.025 71,742 165,403 +1,766  
Dec23 230911 94.400 94.410 94.365 94.385 -0.045 91,476 241,493 +6,781  
Mar24 230911 94.410 94.415 94.355 94.385 -0.050 59,097 176,446 -565  
Jun24 230911 94.505 94.510 94.450 94.485 -0.050 41,988 132,215 +2,183  
Sep24 230911 94.685 94.690 94.625 94.665 -0.050 31,772 110,893 +2,301  
Dec24 230911 94.900 94.910 94.845 94.885 -0.050 39,410 180,085 -1,225  
Mar25 230911 95.080 95.100 95.035 95.075 -0.045 19,787 83,584 +1,954  
Jun25 230911 95.235 95.245 95.185 95.220 -0.045 19,782 101,219 +333  
Sep25 230911 95.350 95.365 95.305 95.335 -0.045 12,735 43,517 +327  
Dec25 230911 95.440 95.460 95.405 95.425 -0.045 14,623 69,977 +3,976  
Mar26 230911 95.510 95.530 95.485 95.495 -0.045 8,919 65,119 +71  
Jun26 230911 95.565 95.585 95.540 95.555 -0.045 5,783 42,145 +47  
Sep26 230911 95.620 95.635 95.590 95.600 -0.045 2,754 17,409 -119  
Dec26 230911 95.665 95.680 95.630 95.640 -0.045 3,333 26,100 +265  
Mar27 230911 95.715 95.720 95.675 95.680 -0.045 2,962 16,010 -431  
Jun27 230911 95.750 95.760 95.710 95.715 -0.045 2,629 7,449 +308  
Sep27 230911 95.790 95.790 95.740 95.745 -0.045 896 5,074 +299  
Dec27 230911 95.810 95.810 95.765 95.770 -0.040 565 5,162 +42  
Total Volume and Open Interest 431,955 1,661,959 +18,238  
Ultra T-Bond(CBOT)
Sep23 230911 124~24 124~27 124~15 124~24 -0~27 564 19,236 -229  
Dec23 230911 126~14 126~25 125~18 125~28 -0~29 171,517 1,524,470 -2,539  
Mar24 230911 127~02 127~02 127~02 127~02 -0~29        
Total Volume and Open Interest 172,081 1,543,706 -2,768  
Ultra 10-Yr T-Note(CBOT)
Sep23 230911 114~000 114~000 113~225 113~270 -0~090 8,226 2,134 -17,843  
Dec23 230911 114~120 114~155 114~025 114~080 -0~090 336,141 1,760,166 +9,228  
Mar24 230911 114~010 114~010 114~010 114~010 -0~090        
Total Volume and Open Interest 344,367 1,762,300 -8,615  
30 Day Federal Funds(CBOT)
Sep23 230911 94.665 94.665 94.662 94.662 unch 2,914 138,695 -67  
Oct23 230911 94.655 94.655 94.650 94.650 unch 39,656 415,367 +1,454  
Nov23 230911 94.555 94.565 94.555 94.560 +0.010 58,130 274,946 +11,005  
Dec23 230911 94.555 94.560 94.545 94.550 unch 5,079 93,968 +568  
Jan24 230911 94.555 94.565 94.545 94.545 -0.010 36,485 152,185 +1,374  
Feb24 230911 94.590 94.600 94.575 94.575 -0.015 29,957 138,541 +3,268  
Total Volume and Open Interest 198,564 1,374,151 +17,045  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 230911 146.15 146.26 145.46 145.60 -0.50 5,572 5,938 +3,820 Hover/Click
Mar24 230911 145.60 145.60 145.60 145.60 -0.50       Hover/Click
Jun24 230911 145.60 145.60 145.60 145.60 -0.50       Hover/Click
Total Volume and Open Interest 12,488 19,384 +2,292  
Euro-Buxl(EUREX)
Dec23 230911 129.42 129.56 128.50 128.74 -1.32 92,625 216,531 -12,108  
Mar24 230911 128.86 128.86 128.66 128.66 -1.44 0 5 +0  
Jun24 230911 128.64 128.64 128.64 128.64 -1.52        
Total Volume and Open Interest 99,463 216,536    
Euro-Bund(EUREX) Weekly Monthly
Dec23 230911 130.84 130.92 130.60 130.64 -0.45 680,506 1,246,981 -17,945 Hover/Click
Mar24 230911 130.98 130.98 130.89 130.89 -0.43 5 10 +0 Hover/Click
Jun24 230911 130.47 130.47 130.47 130.47 -0.37       Hover/Click
Total Volume and Open Interest 693,831 1,246,991    
Euro-Bobl(EUREX) Weekly Monthly
Dec23 230911 116.60 116.65 116.50 116.51 -0.18 518,659 1,245,022 -59,549 Hover/Click
Mar24 230911 115.98 115.98 115.98 115.98 -0.21 0 6 +0 Hover/Click
Jun24 230911 117.61 117.61 117.61 117.61 -0.24       Hover/Click
Total Volume and Open Interest 554,440 1,245,028    
Euro-Schatz(EUREX)
Dec23 230911 105.22 105.26 105.21 105.21 -0.06 420,558 1,800,202 -93,099  
Mar24 230911 105.50 105.50 105.50 105.50 -0.41 0 4 +0  
Jun24 230911 106.43 106.43 106.43 106.43 -0.04        
Total Volume and Open Interest 430,297 1,800,206    
3-Mth Euribor(EUREX)
Sep23 230911 96.155 96.155 96.155 96.155 -0.010 0 69 +0  
Dec23 230911 96.100 96.100 96.100 96.100 -0.010 0 19 +0  
Mar24 230911 96.170 96.170 96.170 96.170 -0.010 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230911 94~09 94~09 94~05 94~05 -0~21 5 617 -70 Hover/Click
Dec23 230911 94~15 94~20 94~02 94~06 -0~22 170,658 520,332 -752 Hover/Click
Total Volume and Open Interest 170,663 520,949 -822  
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 230911 96.150 96.160 96.145 96.150 -0.010 148,818 632,092 +1,576  
Dec23 230911 96.100 96.105 96.090 96.095 -0.010 118,753 607,120 +6,823  
Mar24 230911 96.165 96.180 96.155 96.160 -0.020 83,265 527,875 +2,966  
Total Volume and Open Interest 837,501 4,014,172 +42,884  
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 230911 95.76 95.76 95.74 95.75 -0.01 22,852 272,234 +4,508  
Mar24 230911 95.72 95.72 95.69 95.71 -0.02 17,355 164,713 +1,400  
Jun24 230911 95.74 95.74 95.70 95.72 -0.02 22,678 145,006 +5,694  
Sep24 230911 95.81 95.82 95.76 95.78 -0.04 13,479 106,125 +2,861  
Dec24 230911 95.92 95.93 95.86 95.87 -0.05 28,019 69,320 -602  
Mar25 230911 96.00 96.01 95.95 95.96 -0.05 9,382 47,815 +1,067  
Jun25 230911 96.08 96.09 96.02 96.05 -0.04 10,001 38,155 +5,272  
Sep25 230911 96.15 96.16 96.10 96.11 -0.05 3,224 9,562 +2,432  
Dec25 230911 96.15 96.15 96.15 96.15 -0.04 52 1,104 +0  
Total Volume and Open Interest 128,554 1,013,661 +14,684  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230911 95.92 95.92 95.82 95.84 -0.08 166,093 1,040,813 +6,998  
Dec23 230911 95.91 95.91 95.82 95.84 -0.07 17,958 37,912 +17,533  
Total Volume and Open Interest 184,051 1,078,725 +24,531  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230911 96.21 96.23 96.14 96.17 -0.05 130,167 786,660 -8,426  
Dec23 230911 96.22 96.25 96.17 96.19 -0.06 2,694 3,891 +2,325  
Total Volume and Open Interest 132,861 790,551 -6,101  
Gold(CMX) Weekly Monthly
Oct23 230911 1925.6 1936.5 1921.8 1929.2 +4.6 4,061 26,526 -892 Hover/Click
Dec23 230911 1943.3 1954.6 1939.5 1947.2 +4.5 117,168 375,474 -504 Hover/Click
Feb24 230911 1962.6 1974.0 1959.6 1967.1 +4.5 1,268 17,996 +265 Hover/Click
Apr24 230911 1981.7 1993.1 1978.8 1986.1 +4.4 761 8,309 +196 Hover/Click
Jun24 230911 2001.6 2012.2 2001.6 2006.0 +4.4 547 3,651 +43 Hover/Click
Aug24 230911 2026.5 2029.8 2022.8 2024.6 +4.3 14 1,574 -2 Hover/Click
Oct24 230911 2045.2 2047.0 2041.8 2041.8 +4.2 135 263 +132 Hover/Click
Dec24 230911 2052.8 2064.3 2052.8 2059.0 +4.1 2 814 +1 Hover/Click
Feb25 230911 2075.9 2075.9 2075.9 2075.9 +4.1 0 8 +0 Hover/Click
Apr25 230911 2091.1 2091.1 2091.1 2091.1 +4.1 0 6 +0 Hover/Click
Jun25 230911 2107.0 2107.0 2107.0 2107.0 +4.1 0 479 +0 Hover/Click
Total Volume and Open Interest 124,004 435,933 -765  
Silver(CMX) Weekly Monthly
Sep23 230911 2292.5 2322.5 2290.0 2310.3 +21.1 97 262 -10 Hover/Click
Dec23 230911 2319.5 2351.5 2318.0 2338.3 +20.9 50,651 113,200 -313 Hover/Click
Mar24 230911 2355.5 2387.0 2353.0 2373.6 +20.9 1,206 7,154 +144 Hover/Click
May24 230911 2403.5 2408.0 2392.5 2397.9 +21.3 194 2,397 -74 Hover/Click
Jul24 230911 2418.5 2425.0 2418.5 2420.9 +21.2 23 558 +0 Hover/Click
Sep24 230911 2431.5 2444.3 2431.5 2444.3 +21.0 34 235 +27 Hover/Click
Dec24 230911 2474.7 2474.7 2474.7 2474.7 +21.0 19 126 +17 Hover/Click
Total Volume and Open Interest 52,489 125,632 -222  
Platinum(NYMEX) Weekly Monthly
Oct23 230911 896.6 908.9 894.8 902.3 +7.5 23,247 56,593 +1,339 Hover/Click
Jan24 230911 903.8 915.9 902.0 909.7 +7.7 2,538 16,320 +1,482 Hover/Click
Apr24 230911 912.5 923.1 912.4 917.5 +7.6 306 719 +103 Hover/Click
Jul24 230911 925.0 925.0 924.3 924.3 +7.7 2 68 +0 Hover/Click
Total Volume and Open Interest 26,093 73,727 +2,924  
Palladium(NYMEX) Weekly Monthly
Sep23 230911 1203.50 1210.10 1197.00 1210.10 +26.90 5 13 +5 Hover/Click
Dec23 230911 1199.50 1226.00 1195.50 1219.20 +26.90 1,903 17,889 -45 Hover/Click
Mar24 230911 1220.00 1231.00 1215.00 1227.90 +26.80 10 118 -1 Hover/Click
Total Volume and Open Interest 1,921 18,059 -42  
Copper(CMX) Weekly Monthly
Sep23 230911 370.25 377.45 370.25 377.00 +8.95 787 3,600 -334 Hover/Click
Dec23 230911 371.70 381.20 371.25 380.70 +9.05 69,659 130,903 +1,711 Hover/Click
Mar24 230911 373.85 383.15 373.50 382.70 +9.00 8,313 34,727 +592 Hover/Click
May24 230911 375.75 384.45 375.75 384.15 +8.90 1,595 11,509 +10 Hover/Click
Jul24 230911 382.80 385.50 382.65 385.45 +8.85 994 2,328 +155 Hover/Click
Total Volume and Open Interest 82,645 195,029 +2,387  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230911 34627 34809 34581 34682 +74 132,856 86,491 -3,344 Hover/Click
Dec23 230911 34950 35143 34904 35012 +78 9,016 7,549 +2,532 Hover/Click
Mar24 230911 35290 35445 35290 35329 +74 2 64 +2 Hover/Click
Jun24 230911 35289 35387 35289 35289 +70 0 2 +0 Hover/Click
Total Volume and Open Interest 141,874 94,106 -810  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230911 4463.50 4493.50 4459.25 4490.25 +28.50 1,602,226 2,110,309 -65,808 Hover/Click
Dec23 230911 4514.00 4543.50 4508.75 4539.50 +28.25 196,560 154,913 +76,932 Hover/Click
Mar24 230911 4564.50 4596.00 4562.00 4592.25 +28.75 143 3,012 +9 Hover/Click
Jun24 230911 4630.75 4646.50 4630.75 4645.25 +29.00 0 1,479 +0 Hover/Click
Total Volume and Open Interest 1,798,997 2,272,426 +11,201  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230911 15308.00 15497.50 15298.00 15475.75 +178.25 644,887 241,169 -9,184 Hover/Click
Dec23 230911 15501.75 15696.00 15492.75 15674.25 +180.50 25,007 22,925 +4,159 Hover/Click
Mar24 230911 15714.75 15899.25 15701.75 15879.25 +180.25 55 727 -1 Hover/Click
Total Volume and Open Interest 669,949 264,947 -5,026  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230911 2574.90 2596.00 2573.80 2579.20 +3.60 11,718 37,278 -1,432 Hover/Click
Dec23 230911 2600.90 2622.10 2600.00 2605.00 +3.60 3,153 2,469 +2,459 Hover/Click
Mar24 230911 2617.00 2617.00 2617.00 2617.00 +2.20       Hover/Click
Total Volume and Open Interest 14,871 39,747 +1,027  
Volatility Index(CBOE)
Sep23 230911 14.85 14.90 14.40 14.58 -0.36 79,487 153,613 -8,290  
Oct23 230911 16.10 16.11 15.70 15.81 -0.34 53,694 116,305 +5,224  
Nov23 230911 16.95 16.95 16.55 16.61 -0.37 14,625 39,551 +145  
Dec23 230911 17.30 17.33 16.97 17.00 -0.35 6,644 42,876 +387  
Total Volume and Open Interest 163,765 401,421 -1,906  
S & P 600(CME)
Sep23 230911 1186.80 1186.80 1186.80 1186.80 +0.30 0 539 +0  
Dec23 230911 1199.50 1208.50 1199.50 1199.50 +0.30        
Total Volume and Open Interest 0 539 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230911 1853.20 1870.40 1851.60 1857.30 +3.90 168,348 493,495 -8,612 Hover/Click
Dec23 230911 1870.30 1889.50 1870.30 1875.80 +3.50 19,387 15,226 +9,756 Hover/Click
Mar24 230911 1905.00 1906.00 1894.40 1894.40 +3.90 0 65 +0 Hover/Click
Total Volume and Open Interest 187,735 508,786 +1,144  
Nikkei 225(CME)
Dec23 230911 32545 32580 32220 32490 -90 5,588 16,647 +140  
Mar24 230911 32630 32630 32385 32630 -125        
Total Volume and Open Interest 5,588 16,647 -7,717  
Nikkei 225(SGX) Weekly Monthly
Sep23 230907 33200 33330 32970 32980 -250 99,804 113,502 -10,511  
Dec23 230911 32420 32565 32165 32265 -500 46,420 92,696 +17,571  
Mar24 230911 32280 32280 32205 32205 -480 0 581 +0  
Total Volume and Open Interest 96,833 176,435 -23,753  
Nikkei 225 Mini(JPX)
Sep23 230907 33225 33335 32985 33000 -240 577,374 465,734 +18,481  
Dec23 230911 32420 32565 32165 32280 -140 519,406 213,791 +34,494  
Mar24 230911 32345 32505 32105 32210 -490 2,571 5,073 +436  
Total Volume and Open Interest 954,545 617,758 -67,801  
Nikkei 225(JPX)
Sep23 230907 33230 33330 32980 33000 -240 82,284 155,588 -37,033  
Dec23 230911 32420 32560 32170 32280 -140 61,264 193,932 +14,448  
Mar24 230911 32360 32500 32110 32210 -150 471 7,587 -31  
Total Volume and Open Interest 104,128 341,931 -8,119  
Nikkei 225(CME) Yen
Sep23 230907 33140 33330 32790 32895 -230 70,815 28,324 -22,686  
Dec23 230911 32485 32525 32170 32435 -85 30,931 46,221 +3,218  
Mar24 230911 32375 32375 32115 32375 -85        
Total Volume and Open Interest 30,931 46,234 -16,825  
Nikkei 225(CME) e-Mini Yen
Sep23 230907 32895 32895 32895 32895 -230        
Dec23 230911 32435 32435 32435 32435 -85        
Mar24 230911 32375 32375 32375 32375 -85        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep23 230911 7263.0 7324.0 7257.0 7283.0 +36.5 53,672 171,716 -1,138  
Oct23 230911 7288.0 7341.5 7277.0 7302.5 +36.5 3,327 2,517 +2,354  
Nov23 230911 7321.5 7321.5 7321.5 7321.5 +36.5        
Dec23 230911 7356.5 7356.5 7334.5 7334.5 +37.0 172 257 +20  
Mar24 230911 7401.5 7401.5 7401.5 7401.5 +38.5        
Jun24 230911 7308.0 7308.0 7308.0 7308.0 +36.5        
Total Volume and Open Interest 57,171 174,491 +1,236  
Hang Seng Index(HKFE) Weekly Monthly
Sep23 230911 17918 18194 17844 18115 -41 105,402 119,079 -3,134  
Oct23 230911 18030 18250 17924 18178 -33 581 1,558 +229  
Nov23 230911 18213 18213 18213 18213 -41 0 1 +0  
Total Volume and Open Interest 106,845 133,320 -3,011  
DAX(EUREX) Weekly Monthly
Sep23 230911 15752.0 15883.0 15730.0 15818.0 +65.0 63,021 62,336 +1,398  
Dec23 230911 15900.0 16036.0 15889.0 15971.0 +65.0 1,747 2,341 +757  
Mar24 230911 16136.0 16136.0 16136.0 16136.0 +67.0 4 16 +2  
Total Volume and Open Interest        
Mini-DAX(EUREX)
Sep23 230911 15753.0 15883.0 15730.0 15818.0 +65.0 45,856 13,214 -675  
Dec23 230911 15899.0 16036.0 15894.0 15971.0 +65.0 268 393 +1  
Mar24 230911 16164.0 16164.0 16136.0 16136.0 +67.0 0 4 +0  
Total Volume and Open Interest 46,124 13,611 -674  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230911 4240 4283 4235 4258 +16 899,450 2,856,057 -32,235  
Dec23 230911 4267 4311 4263 4286 +16 186,789 270,089 +79,163  
Mar24 230911 4318 4318 4318 4318 +17 0 14,504 +0  
Total Volume and Open Interest 1,086,239 3,156,861 +46,928  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230911 10970 11029 10934 10977 +15 31,740 147,532 +1,592  
Dec23 230911 11005 11069 10973 11016 +15 3,628 6,507 +3,564  
Mar24 230911 10961 10961 10961 10961 +16 11 179 +10  
Total Volume and Open Interest 35,379 154,671 +5,166  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230911 7486.50 7557.00 7472.00 7505.50 +20.50 110,281 555,404 -2,322  
Dec23 230911 7549.50 7614.50 7531.00 7564.50 +21.50 38,632 33,338 +28,210  
Mar24 230911 7604.00 7604.00 7604.00 7604.00 +21.50 0 262 +0  
Total Volume and Open Interest 148,913 590,169 +25,888  
SPI 200(SFE) Weekly Monthly
Sep23 230911 7149.0 7196.0 7106.0 7192.0 +42.0 61,256 260,804 +4,429  
Dec23 230911 7183.0 7239.0 7180.0 7236.0 +42.0 14 518 +5  
Mar24 230911 7202.0 7202.0 7202.0 7202.0 +42.0        
Total Volume and Open Interest 61,270 261,449 +4,434  
FTSE MIB(ISE)
Sep23 230911 28450.00 28605.00 28355.00 28553.00 +291.00 17,206 96,914 -6,702  
Dec23 230911 28345.00 28650.00 28345.00 28590.00 +291.00 872 3,623 +687  
Mar24 230911 28485.00 28485.00 28485.00 28485.00 +291.00        
Total Volume and Open Interest 18,078 100,537 -6,015  
KOSPI 200(KFE)
Sep23 230911 336.55 338.05 335.35 338.05 +1.30 213,551 278,479 +8,561  
Dec23 230911 338.15 339.75 337.05 339.75 +1.50 3,323 43,650 +3,605  
Mar24 230911 337.05 337.05 337.05 337.05 -0.75 6 25,454 +0  
Total Volume and Open Interest 216,880 375,479 +12,166  
GSCI(CME) Weekly Monthly
Sep23 230911 611.50 612.95 610.10 611.40 +3.10 8 648 +7  
Oct23 230911 609.00 609.30 607.20 608.15 +2.35        
Nov23 230911 605.65 605.65 605.65 605.65 -2.65        
Total Volume and Open Interest 8 648 +7  
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