Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue September 12, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep23 230912 1348.75 1348.75 1331.75 1331.75 -20.75 198 965 -165 Hover/Click
Nov23 230912 1369.00 1372.25 1340.75 1346.50 -22.50 103,976 332,744 -250 Hover/Click
Jan24 230912 1383.75 1387.00 1356.25 1362.25 -21.75 38,312 104,509 +1,326 Hover/Click
Mar24 230912 1390.25 1394.50 1363.75 1370.75 -20.50 22,407 120,854 +998 Hover/Click
May24 230912 1394.75 1398.25 1369.00 1376.75 -18.50 11,814 94,255 +1,831 Hover/Click
Jul24 230912 1391.75 1395.00 1366.25 1375.25 -17.00 8,846 48,105 +870 Hover/Click
Aug24 230912 1369.00 1371.25 1343.75 1353.00 -16.00 1,088 2,352 +37 Hover/Click
Sep24 230912 1322.50 1324.00 1300.25 1308.25 -14.25 620 1,451 -5 Hover/Click
Nov24 230912 1302.50 1304.25 1280.75 1289.25 -13.25 4,718 28,849 -86 Hover/Click
Jan25 230912 1294.50 1299.00 1289.00 1294.00 -13.00 42 568 +26 Hover/Click
Mar25 230912 1282.75 1282.75 1279.00 1282.75 -12.50 13 101 +9 Hover/Click
May25 230912 1270.50 1278.50 1270.00 1278.50 -12.50 4 1,054 +0 Hover/Click
Jul25 230912 1272.00 1280.25 1271.50 1280.25 -12.50 2 101 +1 Hover/Click
Aug25 230912 1269.50 1269.50 1269.50 1269.50 -12.50       Hover/Click
Total Volume and Open Interest 192,044 736,321 +4,592  
Soybean Meal(CBOT) Weekly Monthly
Sep23 230912 408.00 409.00 405.20 405.20 -6.80 423 173 -269 Hover/Click
Oct23 230912 406.00 406.50 397.00 398.40 -7.60 19,830 63,337 -1,717 Hover/Click
Dec23 230912 405.10 405.60 395.70 398.10 -6.80 52,656 198,997 -321 Hover/Click
Jan24 230912 402.80 403.20 394.40 396.30 -6.30 19,113 70,184 -267 Hover/Click
Mar24 230912 398.00 398.00 389.70 391.40 -5.80 11,166 49,226 +219 Hover/Click
May24 230912 393.50 393.60 385.90 387.50 -5.50 6,018 38,266 +215 Hover/Click
Jul24 230912 393.00 393.00 385.60 387.10 -5.10 3,506 21,863 +554 Hover/Click
Aug24 230912 390.00 390.20 383.60 385.10 -4.70 454 4,400 +50 Hover/Click
Sep24 230912 385.00 387.10 379.90 381.20 -4.70 456 2,937 +199 Hover/Click
Oct24 230912 380.00 380.00 374.00 375.30 -4.80 438 1,770 +130 Hover/Click
Total Volume and Open Interest 114,888 455,726 -1,005  
Soybean Oil(CBOT) Weekly Monthly
Sep23 230912 63.71 63.71 62.00 62.72 -0.43 82 279 -10 Hover/Click
Oct23 230912 61.41 61.56 60.05 61.01 -0.33 27,528 57,366 -5,993 Hover/Click
Dec23 230912 60.60 60.71 59.06 60.07 -0.43 72,514 200,187 +1,712 Hover/Click
Jan24 230912 60.28 60.39 58.71 59.65 -0.54 21,693 72,822 +90 Hover/Click
Mar24 230912 60.08 60.17 58.54 59.35 -0.63 17,837 47,126 +2,821 Hover/Click
May24 230912 59.83 60.00 58.43 59.16 -0.64 8,849 34,435 -43 Hover/Click
Jul24 230912 59.25 59.64 58.17 58.83 -0.64 7,440 29,875 +462 Hover/Click
Aug24 230912 58.76 59.02 57.59 58.24 -0.58 920 5,210 +302 Hover/Click
Sep24 230912 57.61 58.28 56.99 57.56 -0.51 783 3,904 +287 Hover/Click
Oct24 230912 56.92 57.43 56.25 56.75 -0.50 480 2,302 +52 Hover/Click
Total Volume and Open Interest 159,528 466,250 -281  
Canola(WCE) Weekly Monthly
Nov23 230912 767.2 769.5 750.0 752.3 -15.3 21,589 136,047 -4,069 Hover/Click
Jan24 230912 775.0 778.0 759.0 761.1 -15.0 7,985 97,322 +2,603 Hover/Click
Mar24 230912 779.9 781.7 764.9 766.7 -13.9 1,791 29,403 -182 Hover/Click
May24 230912 780.0 782.8 767.7 770.3 -12.1 577 11,237 +67 Hover/Click
Jul24 230912 775.1 775.1 766.6 770.0 -10.2 118 4,476 +35 Hover/Click
Total Volume and Open Interest 32,215 282,226 -1,415  
Corn(CBOT) Weekly Monthly
Sep23 230912 473.50 473.50 462.75 463.25 -8.00 233 705 -210 Hover/Click
Dec23 230912 485.00 486.75 473.50 476.50 -9.25 106,651 709,844 -4,101 Hover/Click
Mar24 230912 500.00 501.25 488.25 491.00 -9.25 39,025 236,038 +716 Hover/Click
May24 230912 508.25 509.75 497.00 499.25 -9.50 19,189 99,542 +2,742 Hover/Click
Jul24 230912 512.25 513.50 501.25 503.50 -9.25 11,188 93,211 +597 Hover/Click
Sep24 230912 508.50 509.00 498.25 501.00 -7.75 1,650 35,746 +87 Hover/Click
Dec24 230912 510.50 512.25 502.50 505.50 -6.50 5,236 76,432 +266 Hover/Click
Mar25 230912 521.00 522.75 513.50 516.00 -6.25 89 2,478 +8 Hover/Click
May25 230912 519.50 521.25 519.00 521.25 -6.25 4 150 +2 Hover/Click
Jul25 230912 525.00 525.50 519.75 521.75 -6.25 4 267 +2 Hover/Click
Total Volume and Open Interest 183,352 1,257,065 +128  
Wheat(CBOT) Weekly Monthly
Sep23 230912 557.25 560.25 548.00 560.25 +4.25 50 202 -42 Hover/Click
Dec23 230912 584.25 591.00 570.00 587.50 +3.00 45,764 226,377 +1,461 Hover/Click
Mar24 230912 610.75 617.25 596.50 614.00 +3.25 13,532 79,790 +620 Hover/Click
May24 230912 627.50 633.25 614.25 630.50 +3.00 7,930 36,280 +1,481 Hover/Click
Jul24 230912 636.75 642.50 624.50 640.00 +2.50 3,266 27,465 +288 Hover/Click
Sep24 230912 651.00 655.00 638.25 652.75 +2.50 619 4,012 -51 Hover/Click
Total Volume and Open Interest 71,750 383,542 +3,641  
Wheat(KCBT) Weekly Monthly
Sep23 230912 705.00 723.25 704.00 723.25 +5.25 55 56 -129 Hover/Click
Dec23 230912 723.00 735.50 709.00 730.75 +7.00 14,121 120,200 +576 Hover/Click
Mar24 230912 724.50 738.25 712.75 734.50 +7.75 5,593 46,587 +500 Hover/Click
May24 230912 730.75 738.25 715.50 735.00 +6.75 2,341 19,204 -161 Hover/Click
Jul24 230912 714.25 722.50 703.25 720.75 +7.00 512 9,332 -28 Hover/Click
Sep24 230912 714.00 726.25 709.50 724.75 +5.75 173 1,287 +10 Hover/Click
Dec24 230912 726.25 737.25 722.50 736.50 +5.25 35 1,213 +9 Hover/Click
Total Volume and Open Interest 22,830 198,045 +777  
Wheat(MGE) Weekly Monthly
Sep23 230912 743.50 743.50 743.50 743.50 unch 5 1 -52 Hover/Click
Dec23 230912 765.50 781.50 760.25 779.00 +12.25 3,250 40,602 -29 Hover/Click
Mar24 230912 782.00 797.50 777.00 795.25 +12.00 859 15,060 +189 Hover/Click
May24 230912 794.50 805.00 788.25 804.75 +11.75 125 3,139 +36 Hover/Click
Jul24 230912 803.50 812.00 795.50 812.00 +10.75 51 1,269 +11 Hover/Click
Sep24 230912 790.00 802.00 790.00 801.00 +8.25 5 530 +1 Hover/Click
Total Volume and Open Interest 4,311 60,837 +161  
Oats(CBOT) Weekly Monthly
Sep23 230912 472.00 472.00 472.00 472.00 +2.00 23 24 +4 Hover/Click
Dec23 230912 494.50 502.75 492.75 495.50 +2.25 471 3,583 +56 Hover/Click
Mar24 230912 509.50 509.50 505.50 505.50 +2.00 48 555 +7 Hover/Click
May24 230912 511.75 516.50 511.75 511.75 +2.00 0 80 +0 Hover/Click
Total Volume and Open Interest 542 4,329 +67  
Rough Rice(CBOT) Weekly Monthly
Sep23 230912 15.73 15.82 15.73 15.81 -0.00 1 378 -1 Hover/Click
Nov23 230912 15.84 15.84 15.60 15.63 -0.17 672 10,076 -189 Hover/Click
Jan24 230912 16.08 16.08 15.91 15.91 -0.15 19 754 +15 Hover/Click
Mar24 230912 16.30 16.30 16.19 16.20 -0.16 2 407 +0 Hover/Click
Total Volume and Open Interest 694 11,916 -175  
Live Cattle(CME) Weekly Monthly
Oct23 230912 184.300 184.785 183.050 184.150 -0.085 27,986 112,909 -8,095 Hover/Click
Dec23 230912 188.250 188.985 187.380 188.450 +0.165 22,379 95,632 +3,215 Hover/Click
Feb24 230912 192.580 193.150 191.535 192.630 -0.105 7,212 43,651 +1,337 Hover/Click
Apr24 230912 196.300 196.935 195.400 196.600 +0.165 6,105 37,114 +790 Hover/Click
Jun24 230912 189.785 190.580 189.300 190.300 +0.100 3,101 23,480 +456 Hover/Click
Aug24 230912 187.985 188.735 187.685 188.435 +0.035 570 6,312 +138 Hover/Click
Total Volume and Open Interest 67,735 323,795 -1,989  
Feeder Cattle(CME) Weekly Monthly
Sep23 230912 256.100 256.600 253.950 255.330 -0.900 1,582 8,153 +41 Hover/Click
Oct23 230912 261.380 262.085 259.550 261.250 -0.200 6,541 21,401 -864 Hover/Click
Nov23 230912 262.685 263.500 261.335 262.900 +0.150 5,461 13,165 +916 Hover/Click
Jan24 230912 261.850 262.880 260.650 262.380 +0.355 2,520 10,360 +386 Hover/Click
Mar24 230912 263.085 263.980 261.900 263.730 +0.600 957 3,668 +254 Hover/Click
Apr24 230912 266.130 267.250 265.275 266.750 +0.565 250 1,633 +24 Hover/Click
May24 230912 268.525 269.600 267.775 269.275 +0.775 371 2,377 +108 Hover/Click
Total Volume and Open Interest 17,845 61,255 +966  
Lean Hogs(CME) Weekly Monthly
Oct23 230912 83.180 85.350 82.980 85.280 +2.730 32,167 61,862 -8,396 Hover/Click
Dec23 230912 75.150 76.980 75.000 76.900 +2.250 21,825 66,993 +2,527 Hover/Click
Feb24 230912 79.200 80.300 78.700 80.250 +1.400 6,349 32,830 +727 Hover/Click
Apr24 230912 84.780 85.250 84.200 85.230 +0.780 3,013 21,036 +399 Hover/Click
May24 230912 89.150 89.500 89.050 89.480 +0.380 52 904 +17  
Jun24 230912 96.400 96.700 96.130 96.630 +0.330 1,328 9,198 -70 Hover/Click
Jul24 230912 96.600 96.980 96.280 96.730 +0.130 270 1,984 +47 Hover/Click
Aug24 230912 95.550 96.000 95.150 95.500 -0.130 116 1,022 +26 Hover/Click
Total Volume and Open Interest 65,210 197,015 -4,745  
Class III Milk(CME) Weekly Monthly
Sep23 230912 18.37 18.41 18.29 18.29 -0.10 168 4,184 +46 Hover/Click
Oct23 230912 18.50 18.56 17.96 18.04 -0.46 958 4,365 -4 Hover/Click
Nov23 230912 18.42 18.61 18.07 18.24 -0.26 601 2,170 +10 Hover/Click
Dec23 230912 18.38 18.46 18.06 18.25 -0.13 151 1,713 -4 Hover/Click
Jan24 230912 18.18 18.25 18.16 18.25 -0.07 15 839 +4 Hover/Click
Feb24 230912 18.27 18.32 18.24 18.32 -0.02 4 792 +0 Hover/Click
Mar24 230912 18.35 18.35 18.28 18.35 -0.09 0 640 +0 Hover/Click
Apr24 230912 18.35 18.39 18.30 18.39 -0.01 0 398 +0 Hover/Click
May24 230912 18.44 18.46 18.35 18.45 +0.01 1 356 +1 Hover/Click
Jun24 230912 18.27 18.41 18.27 18.33 -0.19 1 444 +0 Hover/Click
Jul24 230912 18.70 18.70 18.50 18.70 unch 0 253 +0 Hover/Click
Aug24 230912 18.65 18.65 18.65 18.65 unch 0 292 +0 Hover/Click
Sep24 230912 18.65 18.65 18.65 18.65 unch 0 331 +0 Hover/Click
Total Volume and Open Interest 1,899 17,157 +53  
Cocoa(ICE) Weekly Monthly
Sep23 230912 3650 3808 3650 3772 +161 19 50 +4 Hover/Click
Dec23 230912 3660 3666 3637 3649 -7 24,881 152,559 -836 Hover/Click
Mar24 230912 3675 3677 3649 3664 -2 16,970 77,866 +2,434 Hover/Click
May24 230912 3648 3656 3634 3648 unch 3,975 27,887 +307 Hover/Click
Jul24 230912 3627 3633 3615 3629 +2 3,060 24,503 +369 Hover/Click
Sep24 230912 3594 3603 3589 3598 +4 569 7,000 +22 Hover/Click
Dec24 230912 3553 3559 3550 3556 +4 441 3,348 +191 Hover/Click
Total Volume and Open Interest 49,979 293,895 +2,484  
Coffee "C"(ICE) Weekly Monthly
Sep23 230912 151.55 151.55 148.35 150.70 -0.85 0 336 -15 Hover/Click
Dec23 230912 152.75 153.00 150.45 152.00 -0.85 14,745 116,532 -717 Hover/Click
Mar24 230912 153.65 154.00 151.60 153.15 -0.70 4,808 38,394 +704 Hover/Click
May24 230912 154.65 155.05 152.70 154.20 -0.65 1,150 23,606 +263 Hover/Click
Jul24 230912 155.20 155.65 153.55 154.85 -0.55 468 6,042 +31 Hover/Click
Sep24 230912 156.00 156.10 153.95 155.25 -0.60 265 4,800 -6 Hover/Click
Total Volume and Open Interest 21,601 199,989 +330  
Orange Juice(ICE) Weekly Monthly
Nov23 230912 327.85 333.65 325.50 331.50 +3.05 367 8,060 +72 Hover/Click
Jan24 230912 318.80 322.70 316.40 322.50 +3.20 68 664 +20 Hover/Click
Mar24 230912 311.00 314.35 311.00 314.35 +3.95 3 413 +0 Hover/Click
May24 230912 306.35 306.35 306.35 306.35 +3.95 0 29 +0 Hover/Click
Jul24 230912 299.40 299.40 299.40 299.40 +3.95 3 6 +2 Hover/Click
Sep24 230912 292.00 292.00 292.00 292.00 +3.95       Hover/Click
Total Volume and Open Interest 581 9,308 -21  
Sugar #11(ICE) Weekly Monthly
Oct23 230912 26.36 27.26 26.09 26.83 +0.43 97,522 310,135 -17,369 Hover/Click
Mar24 230912 26.64 27.47 26.36 27.07 +0.41 87,705 349,817 +31,056 Hover/Click
May24 230912 25.20 25.89 24.98 25.60 +0.37 17,707 122,094 +77 Hover/Click
Jul24 230912 24.00 24.50 23.77 24.32 +0.31 13,001 102,265 +2,038 Hover/Click
Oct24 230912 23.55 23.98 23.32 23.86 +0.31 5,439 61,350 +508 Hover/Click
Mar25 230912 23.25 23.75 23.13 23.68 +0.32 2,539 29,545 +150 Hover/Click
May25 230912 21.40 21.86 21.34 21.83 +0.29 530 8,960 +88 Hover/Click
Jul25 230912 20.07 20.45 20.05 20.43 +0.22 457 8,182 +205 Hover/Click
Total Volume and Open Interest 225,444 1,003,909 +16,932  
London Cocoa(LCE) Weekly Monthly
Sep23 230912 3025 3034 3004 3013 -4 1,374 13,639 -652 Hover/Click
Dec23 230912 3041 3055 3021 3039 +3 17,881 87,019 +756 Hover/Click
Mar24 230912 2987 2995 2970 2987 +10 15,932 117,957 +4,826 Hover/Click
May24 230912 2906 2912 2892 2906 +12 3,761 34,504 +104 Hover/Click
Jul24 230912 2835 2842 2821 2839 +17 2,400 32,594 +671 Hover/Click
Sep24 230912 2810 2816 2798 2813 +16 722 14,849 +198 Hover/Click
Dec24 230912 2768 2778 2768 2776 +10 439 8,106 +23 Hover/Click
Total Volume and Open Interest 42,568 311,340 +5,932  
London Sugar(LCE) Weekly Monthly
Oct23 230912 732.10 752.00 728.40 746.50 +13.30 4,853 15,166 -2,406 Hover/Click
Dec23 230912 718.50 736.00 713.50 730.60 +11.10 6,277 37,883 +354 Hover/Click
Mar24 230912 712.60 729.30 707.60 723.70 +9.50 1,992 20,175 +195 Hover/Click
May24 230912 698.70 713.00 694.30 708.80 +8.50 658 13,268 +38 Hover/Click
Aug24 230912 671.50 682.60 668.50 680.10 +7.80 332 4,368 -86 Hover/Click
Total Volume and Open Interest 14,303 96,550 -1,889  
Cotton(ICE) Weekly Monthly
Oct23 230912 87.41 87.65 86.21 87.49 +0.52 8 100 -5 Hover/Click
Dec23 230912 87.73 88.61 87.23 88.30 +0.52 14,867 128,152 -1,292 Hover/Click
Mar24 230912 87.97 88.78 87.47 88.52 +0.57 6,399 54,129 +971 Hover/Click
May24 230912 88.27 88.85 87.62 88.65 +0.64 2,016 17,925 +730 Hover/Click
Jul24 230912 87.64 88.10 87.02 87.92 +0.50 665 10,743 +94 Hover/Click
Oct24 230912 82.49 82.49 82.49 82.49 +0.27       Hover/Click
Total Volume and Open Interest 24,436 228,299 +399  
Crude Oil(NYM) Weekly Monthly
Oct23 230912 87.27 89.37 87.22 88.84 +1.55 294,437 269,789 -14,205 Hover/Click
Nov23 230912 86.62 88.62 86.58 88.16 +1.50 125,624 241,787 +12,222 Hover/Click
Dec23 230912 85.89 87.76 85.88 87.36 +1.42 103,864 230,051 +2,692 Hover/Click
Jan24 230912 85.16 86.83 85.12 86.50 +1.35 46,282 120,944 +661 Hover/Click
Feb24 230912 84.29 85.93 84.29 85.63 +1.28 26,282 67,965 +2,874 Hover/Click
Mar24 230912 83.59 85.08 83.59 84.80 +1.20 38,584 77,367 +4,155 Hover/Click
Apr24 230912 83.19 84.27 83.07 84.01 +1.11 6,193 43,149 -324 Hover/Click
May24 230912 82.56 83.45 82.48 83.26 +1.02 4,862 32,446 +722 Hover/Click
Jun24 230912 81.57 82.78 81.53 82.52 +0.95 42,541 155,794 -1,352 Hover/Click
Jul24 230912 81.17 82.05 81.10 81.81 +0.87 4,960 30,832 +422 Hover/Click
Aug24 230912 80.30 81.35 80.30 81.15 +0.80 2,056 23,527 +206 Hover/Click
Sep24 230912 80.11 80.81 79.99 80.55 +0.75 8,566 46,884 +1,924 Hover/Click
Oct24 230912 79.94 80.16 79.86 79.97 +0.70 2,640 24,843 +609 Hover/Click
Nov24 230912 79.55 79.55 79.43 79.43 +0.65 2,259 25,427 +238 Hover/Click
Dec24 230912 78.30 79.24 78.25 78.93 +0.62 39,180 134,027 +1,747 Hover/Click
Jan25 230912 78.57 78.57 78.39 78.39 +0.58 315 18,866 +188 Hover/Click
Total Volume and Open Interest 779,973 1,770,817 +16,488  
e-miNY Crude Oil(NYM)
Oct23 230912 87.225 89.350 87.225 88.850 +1.550 8,819 1,894 +143  
Nov23 230912 86.650 88.625 86.600 88.150 +1.500 806 296 +21  
Dec23 230912 85.950 87.750 85.925 87.350 +1.400 117 478 +5  
Jan24 230912 85.175 86.800 85.150 86.500 +1.350 8 77 +2  
Feb24 230912 85.275 85.625 85.275 85.625 +1.275 4 23 +4  
Mar24 230912 85.000 85.050 84.800 84.800 +1.200 2 16 +0  
Apr24 230912 83.300 84.225 83.100 84.000 +1.100 20 16 +2  
May24 230912 82.525 83.500 82.525 83.250 +1.000 23 7 +3  
Jun24 230912 82.000 82.650 82.000 82.525 +0.950 4 40 +2  
Jul24 230912 81.800 81.900 81.800 81.800 +0.850 0 14 +0  
Total Volume and Open Interest 9,808 2,937 +185  
NY Harbor ULSD(NYM) Weekly Monthly
Oct23 230912 335.43 339.27 330.97 332.83 -3.39 62,423 75,978 -703 Hover/Click
Nov23 230912 327.43 330.34 323.86 325.50 -2.13 53,621 60,268 +662 Hover/Click
Dec23 230912 314.33 316.52 311.35 312.60 -1.33 30,140 50,602 -821 Hover/Click
Jan24 230912 308.20 308.52 304.47 305.36 -0.87 16,773 35,927 +57 Hover/Click
Feb24 230912 301.09 302.98 299.30 300.18 -0.63 6,953 18,641 +536 Hover/Click
Mar24 230912 294.57 296.77 293.34 294.29 -0.55 5,629 17,898 -34 Hover/Click
Apr24 230912 288.52 289.99 286.74 287.62 -0.68 4,646 14,265 +21 Hover/Click
May24 230912 283.89 285.59 283.45 283.53 -0.59 2,132 5,966 +140 Hover/Click
Jun24 230912 280.38 282.68 280.19 280.65 -0.58 3,317 15,025 +204 Hover/Click
Jul24 230912 279.46 281.01 278.69 279.02 -0.65 922 2,913 -12 Hover/Click
Aug24 230912 278.15 279.69 277.50 277.80 -0.61 761 1,740 +11 Hover/Click
Sep24 230912 277.32 278.62 276.56 276.87 -0.49 928 6,933 +304 Hover/Click
Oct24 230912 276.56 276.56 275.80 275.80 -0.42 382 2,114 +39 Hover/Click
Nov24 230912 274.31 274.31 274.31 274.31 -0.49 342 1,008 +79 Hover/Click
Total Volume and Open Interest 190,659 325,816 +608  
RBOB Gasoline(NYM) Weekly Monthly
Oct23 230912 272.75 274.36 270.41 272.79 +0.92 73,576 100,702 -5,598 Hover/Click
Nov23 230912 264.12 266.76 262.52 265.52 +1.87 77,367 98,997 +2,411 Hover/Click
Dec23 230912 254.40 257.41 253.13 256.32 +2.37 50,372 67,680 -629 Hover/Click
Jan24 230912 249.78 252.41 248.32 251.44 +2.43 19,842 38,642 +1,416 Hover/Click
Feb24 230912 248.04 250.73 246.69 249.87 +2.54 6,731 13,903 +745 Hover/Click
Mar24 230912 247.63 251.04 247.04 250.17 +2.54 5,396 17,593 -159 Hover/Click
Apr24 230912 266.25 269.62 266.25 268.91 +2.50 2,512 10,927 +53 Hover/Click
May24 230912 265.94 268.68 265.94 268.07 +2.18 1,717 4,060 +157 Hover/Click
Jun24 230912 264.62 266.05 263.30 265.48 +1.81 1,725 10,511 +170 Hover/Click
Jul24 230912 260.12 262.16 260.12 261.51 +1.47 804 2,204 +118 Hover/Click
Total Volume and Open Interest 241,432 372,676 -1,158  
e-miNY RBOB Gasoline(NYM)
Oct23 230912 272.79 272.79 272.79 272.79 +0.92 0 2 +0  
Nov23 230912 265.52 265.52 265.52 265.52 +1.87        
Dec23 230912 256.32 256.32 256.32 256.32 +2.37        
Jan24 230912 251.44 251.44 251.44 251.44 +2.43        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Oct23 230912 2.620 2.782 2.604 2.743 +0.135 101,228 197,816 -7,736 Hover/Click
Nov23 230912 2.949 3.061 2.930 3.015 +0.078 68,748 230,692 +1,744 Hover/Click
Dec23 230912 3.418 3.484 3.394 3.445 +0.037 27,966 73,399 -939 Hover/Click
Jan24 230912 3.689 3.740 3.658 3.707 +0.033 31,597 99,879 +330 Hover/Click
Feb24 230912 3.614 3.664 3.589 3.637 +0.033 8,367 39,935 +571 Hover/Click
Mar24 230912 3.321 3.367 3.299 3.345 +0.032 17,575 99,129 +2,873 Hover/Click
Apr24 230912 3.043 3.090 3.030 3.067 +0.031 12,747 83,731 +266 Hover/Click
May24 230912 3.056 3.089 3.034 3.066 +0.032 4,072 44,987 +897 Hover/Click
Jun24 230912 3.158 3.196 3.145 3.172 +0.032 1,404 17,043 +218 Hover/Click
Jul24 230912 3.266 3.312 3.264 3.290 +0.035 1,555 20,436 +73 Hover/Click
Aug24 230912 3.313 3.349 3.303 3.329 +0.035 1,181 14,802 -52 Hover/Click
Sep24 230912 3.292 3.327 3.284 3.308 +0.034 2,350 17,993 +534 Hover/Click
Oct24 230912 3.392 3.420 3.380 3.403 +0.033 3,809 42,391 +850 Hover/Click
Nov24 230912 3.775 3.798 3.764 3.776 +0.026 940 14,168 +75 Hover/Click
Dec24 230912 4.200 4.227 4.195 4.202 +0.020 688 16,701 +354 Hover/Click
Jan25 230912 4.471 4.490 4.460 4.473 +0.023 1,215 40,385 -449 Hover/Click
Total Volume and Open Interest 290,026 1,190,303 +1,115  
Brent Crude Oil(ICE) Weekly Monthly
Nov23 230912 90.62 92.40 90.52 92.06 +1.42 298,139 474,586 -14,308 Hover/Click
Dec23 230912 90.03 91.66 89.93 91.33 +1.29 237,004 467,757 -171 Hover/Click
Jan24 230912 89.31 90.82 89.25 90.51 +1.19 103,236 229,715 +8,694 Hover/Click
Feb24 230912 88.58 89.98 88.50 89.68 +1.10 44,156 127,554 -1,366 Hover/Click
Mar24 230912 87.86 89.16 87.86 88.88 +1.03 49,623 127,635 +2,798 Hover/Click
Apr24 230912 87.22 88.40 87.16 88.12 +0.95 17,317 53,321 +1,862 Hover/Click
May24 230912 86.54 87.68 86.52 87.42 +0.89 11,378 49,564 +796 Hover/Click
Jun24 230912 85.93 87.04 85.89 86.77 +0.83 40,423 142,949 +7,137 Hover/Click
Jul24 230912 85.49 86.41 85.49 86.14 +0.77 5,959 31,277 -864 Hover/Click
Aug24 230912 84.85 85.81 84.85 85.54 +0.72 2,947 34,920 -341 Hover/Click
Sep24 230912 84.46 85.25 84.46 84.98 +0.68 6,549 49,300 +187 Hover/Click
Oct24 230912 84.07 84.66 84.03 84.44 +0.63 1,725 27,771 +66 Hover/Click
Nov24 230912 83.93 83.93 83.93 83.93 +0.59 1,333 18,445 +149 Hover/Click
Dec24 230912 82.83 83.74 82.81 83.42 +0.55 38,401 160,419 -914 Hover/Click
Total Volume and Open Interest 890,194 2,259,560 +5,803  
Gas Oil(ICE) Weekly Monthly
Sep23 230912 1006.25 1012.25 999.00 1011.75 unch 43,619 20,356 -19,083 Hover/Click
Oct23 230912 976.50 988.00 964.25 976.00 -4.00 120,389 167,069 +8,135 Hover/Click
Nov23 230912 939.75 949.75 930.25 941.00 -1.00 72,810 91,555 +6,769 Hover/Click
Dec23 230912 902.00 909.50 894.75 904.00 +1.50 63,101 122,278 -602 Hover/Click
Jan24 230912 884.25 890.75 878.50 886.75 +3.25 19,973 45,357 +2,304 Hover/Click
Feb24 230912 870.25 876.25 864.75 873.25 +4.25 11,080 36,500 +644 Hover/Click
Mar24 230912 855.00 862.00 851.50 859.75 +5.25 13,401 40,586 +878 Hover/Click
Apr24 230912 842.25 847.00 837.75 845.75 +5.50 5,218 23,210 +1,041 Hover/Click
May24 230912 835.00 839.75 830.50 838.00 +4.75 3,671 16,988 +562 Hover/Click
Jun24 230912 827.75 833.50 824.50 831.50 +4.50 13,284 36,733 +1,207 Hover/Click
Total Volume and Open Interest 377,218 693,884 +2,896  
WTI Crude Oil(ICE) Weekly Monthly
Oct23 230912 87.29 89.38 87.25 88.84 +1.55 35,806 59,709 -1,300 Hover/Click
Nov23 230912 86.64 88.63 86.60 88.16 +1.50 57,951 82,726 +2,642 Hover/Click
Dec23 230912 86.01 87.74 85.94 87.36 +1.42 64,655 124,982 +2,369 Hover/Click
Jan24 230912 85.54 86.80 85.35 86.50 +1.35 49,091 43,010 +630 Hover/Click
Feb24 230912 84.75 85.90 84.67 85.63 +1.28 24,265 23,542 +449 Hover/Click
Mar24 230912 83.98 85.04 83.91 84.80 +1.20 13,571 22,197 +503 Hover/Click
Apr24 230912 83.66 84.15 83.66 84.01 +1.11 1,418 7,639 -62 Hover/Click
May24 230912 82.95 83.33 82.95 83.26 +1.02 552 7,279 -103 Hover/Click
Jun24 230912 82.29 82.68 82.27 82.52 +0.95 7,988 51,603 +478 Hover/Click
Jul24 230912 81.81 81.81 81.81 81.81 +0.87 439 13,347 +225 Hover/Click
Aug24 230912 81.27 81.27 81.15 81.15 +0.80 484 10,505 +290 Hover/Click
Sep24 230912 80.47 80.72 80.47 80.55 +0.75 1,185 19,650 +467 Hover/Click
Oct24 230912 79.97 79.97 79.97 79.97 +0.70 279 7,156 +116 Hover/Click
Nov24 230912 79.43 79.43 79.43 79.43 +0.65 256 8,109 +86 Hover/Click
Dec24 230912 78.55 79.13 78.55 78.93 +0.62 5,099 62,388 +871 Hover/Click
Jan25 230912 78.39 78.39 78.39 78.39 +0.58 24 7,907 +14 Hover/Click
Total Volume and Open Interest 269,416 632,910 +10,971  
US Dollar Index(ICE) Weekly Monthly
Sep23 230912 104.560 104.905 104.400 104.690 +0.150 21,732 27,176 -4,535 Hover/Click
Dec23 230912 104.215 104.540 104.045 104.340 +0.155 11,091 11,436 +5,750 Hover/Click
Mar24 230912 103.950 103.980 103.950 103.950 +0.155 2 17 +2 Hover/Click
Total Volume and Open Interest 32,825 38,630 +1,217  
Australian Dollar(CME) Weekly Monthly
Sep23 230912 64.32 64.42 64.10 64.26 -0.03 78,900 219,220 -2,680 Hover/Click
Dec23 230912 64.56 64.62 64.31 64.46 -0.03 16,099 28,094 +8,379 Hover/Click
Mar24 230912 64.65 64.75 64.59 64.67 -0.04 0 178 +0 Hover/Click
Total Volume and Open Interest 95,049 247,993 +5,707  
British Pound(CME) Weekly Monthly
Sep23 230912 125.13 125.31 124.60 124.86 -0.24 67,444 201,135 -2,345 Hover/Click
Dec23 230912 125.14 125.31 124.61 124.87 -0.23 6,807 27,798 +1,902 Hover/Click
Mar24 230912 124.82 124.89 124.70 124.89 -0.25 0 183 +0 Hover/Click
Total Volume and Open Interest 74,386 231,158 -361  
Canadian Dollar(CME) Weekly Monthly
Sep23 230912 73.65 73.84 73.57 73.78 +0.14 104,731 181,862 -10,344 Hover/Click
Dec23 230912 73.79 73.94 73.67 73.87 +0.14 24,976 22,008 +11,821 Hover/Click
Mar24 230912 73.80 74.01 73.80 73.99 +0.14 26 884 +16 Hover/Click
Jun24 230912 74.06 74.11 73.87 74.05 +0.13 0 104 +0 Hover/Click
Total Volume and Open Interest 129,995 205,389 +1,542  
Japanese Yen(CME) Weekly Monthly
Sep23 230912 68.30 68.35 67.98 68.05 -0.27 139,157 232,462 -12,632 Hover/Click
Dec23 230912 69.31 69.35 68.98 69.05 -0.27 27,379 32,571 +12,005 Hover/Click
Mar24 230912 70.10 70.10 70.10 70.10 -0.29 71 256 +67 Hover/Click
Total Volume and Open Interest 166,974 266,176 -440  
Swiss Franc(CME) Weekly Monthly
Sep23 230912 112.33 112.40 112.00 112.27 -0.04 17,848 45,252 -966 Hover/Click
Dec23 230912 113.43 113.49 113.08 113.35 -0.05 1,721 2,118 +453 Hover/Click
Mar24 230912 114.51 114.65 114.30 114.53 -0.05 1 155 -1 Hover/Click
Total Volume and Open Interest 19,570 47,710 -514  
EuroFX(CME) Weekly Monthly
Sep23 230912 107.55 107.73 107.09 107.36 -0.13 221,189 613,824 -54,709 Hover/Click
Dec23 230912 108.02 108.19 107.55 107.81 -0.14 72,079 112,834 +46,826 Hover/Click
Mar24 230912 108.53 108.65 108.09 108.33 -0.17 425 3,604 +349 Hover/Click
Total Volume and Open Interest 294,499 739,258 -7,716  
Mexican Peso(CME) Weekly Monthly
Sep23 230912 578.00 580.25 574.75 579.88 +2.75 68,369 212,634 -8,702 Hover/Click
Dec23 230912 569.38 571.25 566.00 571.00 +2.75 27,673 36,403 +15,726 Hover/Click
Total Volume and Open Interest 96,045 250,244 +7,027  
Brazilian Real(CME) Weekly Monthly
Oct23 230912 202.15 202.45 200.70 201.50 -0.65 7,353 34,668 +1,087  
Nov23 230912 201.15 201.15 199.95 200.65 -0.65 13 282 +3  
Dec23 230912 200.90 201.35 199.25 199.95 -0.60 39 625 +2 Hover/Click
Jan24 230912 199.25 199.25 199.25 199.25 -0.60        
Total Volume and Open Interest 7,405 35,575 +1,092  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230912 119~030 119~130 118~280 119~120 +0~110 346 2,290 -262 Hover/Click
Dec23 230912 119~010 119~170 118~290 119~140 +0~120 241,478 1,328,246 -5,045 Hover/Click
Mar24 230912 120~010 120~010 120~010 120~010 +0~120 10 92 +10 Hover/Click
Total Volume and Open Interest 241,834 1,330,628 -5,297  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230912 109~105 109~165 109~105 109~165 +0~035 969 2,742 -67 Hover/Click
Dec23 230912 109~245 109~285 109~220 109~280 +0~030 1,055,256 4,666,870 -16,857 Hover/Click
Mar24 230912 110~105 110~145 110~105 110~145 +0~030 2 43 +2 Hover/Click
Total Volume and Open Interest 1,056,227 4,669,655 -16,922  
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230912 105~200 105~240 105~186 105~230 -0~006 1,492 6,771 -342 Hover/Click
Dec23 230912 106~050 106~064 106~014 106~046 -0~004 715,596 5,361,815 +6,051 Hover/Click
Mar24 230912 106~286 106~286 106~286 106~286 -0~004       Hover/Click
Total Volume and Open Interest 717,088 5,368,586 +5,709  
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230912 101~122 101~125 101~112 101~125 -0~002 286 1,851 -1,184 Hover/Click
Dec23 230912 101~192 101~196 101~167 101~182 -0~011 371,699 3,619,225 -2,842 Hover/Click
Mar24 230912 102~051 102~051 102~051 102~051 -0~011 0 2 +0 Hover/Click
Total Volume and Open Interest 371,985 3,621,078 -4,026  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230912 94.500 94.530 94.495 94.520 +0.015 44,996 165,330 -73  
Dec23 230912 94.375 94.440 94.370 94.400 +0.015 69,579 244,233 +2,740  
Mar24 230912 94.375 94.460 94.370 94.415 +0.030 45,326 174,326 -2,120  
Jun24 230912 94.470 94.580 94.470 94.520 +0.035 34,246 131,040 -1,175  
Sep24 230912 94.660 94.765 94.655 94.705 +0.040 31,224 112,417 +1,524  
Dec24 230912 94.870 94.985 94.870 94.935 +0.050 35,389 181,736 +1,651  
Mar25 230912 95.070 95.180 95.070 95.140 +0.065 19,341 82,189 -1,395  
Jun25 230912 95.220 95.330 95.220 95.290 +0.070 23,855 100,344 -875  
Sep25 230912 95.340 95.445 95.340 95.405 +0.070 16,256 44,889 +1,372  
Dec25 230912 95.435 95.535 95.435 95.495 +0.070 16,445 65,963 -4,014  
Mar26 230912 95.505 95.605 95.505 95.565 +0.070 7,135 64,553 -566  
Jun26 230912 95.585 95.655 95.575 95.620 +0.065 6,135 42,114 -31  
Sep26 230912 95.630 95.700 95.615 95.665 +0.065 3,692 17,257 -152  
Dec26 230912 95.670 95.735 95.660 95.705 +0.065 3,633 25,233 -867  
Mar27 230912 95.710 95.770 95.695 95.740 +0.060 2,555 16,357 +347  
Jun27 230912 95.745 95.800 95.735 95.770 +0.055 2,958 7,507 +58  
Sep27 230912 95.770 95.825 95.755 95.795 +0.050 1,795 5,359 +285  
Dec27 230912 95.795 95.835 95.795 95.820 +0.050 1,104 5,000 -162  
Total Volume and Open Interest 366,548 1,658,610 -3,349  
Ultra T-Bond(CBOT)
Sep23 230912 125~00 125~13 124~19 125~12 +0~20 538 18,835 -401  
Dec23 230912 125~29 126~18 125~21 126~15 +0~19 143,893 1,525,544 +1,074  
Mar24 230912 127~21 127~21 127~21 127~21 +0~19        
Total Volume and Open Interest 144,431 1,544,379 +673  
Ultra 10-Yr T-Note(CBOT)
Sep23 230912 113~285 114~020 113~245 114~020 +0~070 335 1,530 -604  
Dec23 230912 114~070 114~150 114~045 114~145 +0~065 298,867 1,769,149 +8,983  
Mar24 230912 114~075 114~075 114~075 114~075 +0~065        
Total Volume and Open Interest 299,202 1,770,679 +8,379  
30 Day Federal Funds(CBOT)
Sep23 230912 94.662 94.665 94.662 94.662 unch 6,276 139,632 +937  
Oct23 230912 94.650 94.655 94.650 94.650 unch 34,279 412,780 -2,587  
Nov23 230912 94.555 94.570 94.555 94.565 +0.005 32,720 273,547 -1,399  
Dec23 230912 94.550 94.560 94.540 94.550 unch 9,039 93,659 -309  
Jan24 230912 94.545 94.560 94.540 94.550 +0.005 27,024 156,062 +3,877  
Feb24 230912 94.575 94.590 94.570 94.580 +0.005 19,495 137,454 -1,087  
Total Volume and Open Interest 153,091 1,371,741 -2,410  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 230912 145.64 145.65 145.34 145.52 -0.08 3,785 11,282 +5,344 Hover/Click
Mar24 230912 145.52 145.52 145.52 145.52 -0.08       Hover/Click
Jun24 230912 145.52 145.52 145.52 145.52 -0.08       Hover/Click
Total Volume and Open Interest 8,116 16,106 -3,278  
Euro-Buxl(EUREX)
Dec23 230912 128.68 129.78 128.52 128.90 +0.16 56,976 195,830 -20,701  
Mar24 230912 128.94 128.94 128.88 128.88 +0.22 0 5 +0  
Jun24 230912 128.86 128.86 128.86 128.86 +0.22        
Total Volume and Open Interest 56,976 195,835 -20,701  
Euro-Bund(EUREX) Weekly Monthly
Dec23 230912 130.63 130.99 130.45 130.63 -0.01 516,848 1,186,050 -60,931 Hover/Click
Mar24 230912 130.85 130.90 130.85 130.90 +0.01 3 10 +0 Hover/Click
Jun24 230912 130.46 130.46 130.46 130.46 -0.01       Hover/Click
Total Volume and Open Interest 516,851 1,186,060 -60,931  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 230912 116.53 116.64 116.31 116.43 -0.08 381,879 1,212,877 -32,145 Hover/Click
Mar24 230912 116.08 116.09 116.07 116.07 +0.09 0 6 +0 Hover/Click
Jun24 230912 117.75 117.75 117.75 117.75 +0.14       Hover/Click
Total Volume and Open Interest 381,879 1,212,883 -32,145  
Euro-Schatz(EUREX)
Dec23 230912 105.21 105.24 105.11 105.15 -0.05 339,937 1,778,084 -22,118  
Mar24 230912 105.46 105.46 105.46 105.46 -0.05 0 4 +0  
Jun24 230912 106.35 106.35 106.35 106.35 -0.09        
Total Volume and Open Interest 339,937 1,778,088 -22,118  
3-Mth Euribor(EUREX)
Sep23 230912 96.130 96.130 96.130 96.130 -0.025 0 69 +0  
Dec23 230912 96.075 96.075 96.075 96.075 -0.025 0 19 +0  
Mar24 230912 96.145 96.145 96.145 96.145 -0.025 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230912 94~26 94~26 94~26 94~26 +0~20 2 617 +0 Hover/Click
Dec23 230912 94~09 94~31 94~09 94~25 +0~19 138,084 519,939 -393 Hover/Click
Total Volume and Open Interest 138,086 520,556 -393  
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 230912 96.145 96.155 96.090 96.130 -0.020 157,299 633,588 +1,496  
Dec23 230912 96.090 96.100 96.035 96.075 -0.020 118,010 603,897 -3,223  
Mar24 230912 96.160 96.165 96.105 96.140 -0.020 77,315 534,872 +6,997  
Total Volume and Open Interest 753,134 4,017,785 +3,613  
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 230912 95.75 95.76 95.74 95.75 unch 26,255 276,248 +4,014  
Mar24 230912 95.70 95.72 95.69 95.71 unch 14,422 166,621 +1,908  
Jun24 230912 95.71 95.73 95.70 95.72 unch 20,183 150,704 +5,698  
Sep24 230912 95.78 95.80 95.76 95.78 unch 10,515 107,591 +1,466  
Dec24 230912 95.87 95.88 95.86 95.87 unch 12,463 70,920 +1,600  
Mar25 230912 95.96 95.98 95.94 95.96 unch 7,116 48,915 +1,100  
Jun25 230912 96.04 96.06 96.03 96.04 -0.01 6,750 38,560 +405  
Sep25 230912 96.11 96.13 96.10 96.11 unch 4,461 11,432 +1,870  
Dec25 230912 96.15 96.15 96.14 96.14 -0.01 492 1,454 +350  
Total Volume and Open Interest 102,698 873,539 -140,122  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230912 95.85 95.86 95.83 95.84 unch 133,275 1,037,076 -3,737  
Dec23 230912 95.85 95.86 95.82 95.83 -0.01 6,775 41,500 +3,588  
Total Volume and Open Interest 140,050 1,078,576 -149  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230912 96.17 96.18 96.15 96.15 -0.01 124,351 783,344 -3,316  
Dec23 230912 96.20 96.21 96.18 96.18 -0.01 4,777 8,150 +4,259  
Total Volume and Open Interest 129,128 791,494 +943  
Gold(CMX) Weekly Monthly
Oct23 230912 1927.4 1929.3 1912.0 1917.2 -12.0 6,624 25,417 -1,109 Hover/Click
Dec23 230912 1945.6 1947.5 1929.9 1935.1 -12.1 138,694 374,915 -559 Hover/Click
Feb24 230912 1964.7 1967.0 1949.9 1955.1 -12.0 2,025 18,207 +211 Hover/Click
Apr24 230912 1984.0 1984.8 1969.2 1974.1 -12.0 545 8,282 -27 Hover/Click
Jun24 230912 2002.2 2004.6 1988.9 1994.0 -12.0 593 3,849 +198 Hover/Click
Aug24 230912 2015.7 2016.0 2012.0 2012.6 -12.0 86 1,642 +68 Hover/Click
Oct24 230912 2030.2 2030.2 2029.2 2029.9 -11.9 17 271 +8 Hover/Click
Dec24 230912 2055.0 2055.0 2042.0 2047.1 -11.9 9 815 +1 Hover/Click
Feb25 230912 2064.1 2064.1 2064.1 2064.1 -11.8 0 8 +0 Hover/Click
Apr25 230912 2079.9 2079.9 2079.9 2079.9 -11.2 0 6 +0 Hover/Click
Jun25 230912 2096.6 2096.6 2096.6 2096.6 -10.4 0 479 +0 Hover/Click
Total Volume and Open Interest 148,704 434,725 -1,208  
Silver(CMX) Weekly Monthly
Sep23 230912 2294.5 2312.7 2288.5 2312.7 +2.4 28 177 -85 Hover/Click
Dec23 230912 2339.0 2348.0 2311.0 2340.2 +1.9 52,745 112,785 -415 Hover/Click
Mar24 230912 2374.0 2383.0 2347.0 2375.3 +1.7 1,317 7,142 -12 Hover/Click
May24 230912 2398.0 2400.0 2376.0 2397.8 -0.1 146 2,416 +19 Hover/Click
Jul24 230912 2413.5 2422.5 2405.0 2420.7 -0.2 72 563 +5 Hover/Click
Sep24 230912 2441.0 2443.9 2436.0 2443.9 -0.4 51 244 +9 Hover/Click
Dec24 230912 2474.3 2474.3 2474.3 2474.3 -0.4 22 145 +19 Hover/Click
Total Volume and Open Interest 54,550 125,169 -463  
Platinum(NYMEX) Weekly Monthly
Oct23 230912 902.9 916.4 894.5 912.8 +10.5 26,138 59,522 +2,929 Hover/Click
Jan24 230912 908.6 923.5 902.2 920.2 +10.5 4,486 18,840 +2,520 Hover/Click
Apr24 230912 916.5 930.8 910.4 927.8 +10.3 348 888 +169 Hover/Click
Jul24 230912 934.5 934.5 934.5 934.5 +10.2 9 72 +4 Hover/Click
Total Volume and Open Interest 30,989 79,353 +5,626  
Palladium(NYMEX) Weekly Monthly
Sep23 230912 1236.20 1236.20 1236.20 1236.20 +26.10 2 7 -6 Hover/Click
Dec23 230912 1219.00 1250.50 1209.00 1245.30 +26.10 1,892 17,868 -21 Hover/Click
Mar24 230912 1227.00 1257.50 1218.00 1253.50 +25.60 7 119 +1 Hover/Click
Total Volume and Open Interest 1,901 18,033 -26  
Copper(CMX) Weekly Monthly
Sep23 230912 376.25 376.30 373.60 375.20 -1.80 1,120 3,265 -335 Hover/Click
Dec23 230912 380.30 381.35 377.45 379.20 -1.50 66,661 136,324 +5,421 Hover/Click
Mar24 230912 382.10 383.35 379.60 381.40 -1.30 11,652 34,431 -296 Hover/Click
May24 230912 383.10 384.25 381.10 382.90 -1.25 3,418 12,192 +683 Hover/Click
Jul24 230912 384.70 384.80 382.55 384.20 -1.25 723 2,185 -143 Hover/Click
Total Volume and Open Interest 84,796 200,440 +5,411  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230912 34673 34876 34556 34667 -15 135,835 75,340 -11,151 Hover/Click
Dec23 230912 35000 35206 34881 34996 -16 49,970 22,884 +15,335 Hover/Click
Mar24 230912 35368 35514 35245 35312 -17 0 64 +0 Hover/Click
Jun24 230912 35280 35452 35280 35280 -9 0 2 +0 Hover/Click
Total Volume and Open Interest 185,805 98,290 +4,184  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230912 4487.75 4491.00 4458.75 4465.00 -25.25 1,686,158 1,777,349 -332,960 Hover/Click
Dec23 230912 4536.50 4539.00 4507.25 4513.75 -25.75 887,564 552,144 +397,231 Hover/Click
Mar24 230912 4589.75 4591.00 4560.25 4566.25 -26.00 518 3,284 +272 Hover/Click
Jun24 230912 4632.00 4640.75 4615.75 4619.00 -26.25 30 1,506 +27 Hover/Click
Total Volume and Open Interest 2,574,270 2,336,996 +64,570  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230912 15466.50 15480.75 15288.75 15304.75 -171.00 598,477 213,649 -27,520 Hover/Click
Dec23 230912 15662.25 15680.00 15483.75 15500.00 -174.25 165,283 53,342 +30,417 Hover/Click
Mar24 230912 15859.50 15880.75 15699.75 15713.25 -166.00 94 735 +8 Hover/Click
Total Volume and Open Interest 763,854 267,852 +2,905  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230912 2578.30 2592.20 2571.90 2578.60 -0.60 20,697 26,979 -10,299 Hover/Click
Dec23 230912 2606.50 2617.80 2597.20 2604.30 -0.70 18,854 13,648 +11,179 Hover/Click
Mar24 230912 2617.70 2617.70 2617.70 2617.70 +0.70       Hover/Click
Total Volume and Open Interest 39,551 40,627 +880  
Volatility Index(CBOE)
Sep23 230912 14.62 14.85 14.25 14.64 +0.06 81,943 150,723 -2,890  
Oct23 230912 15.87 16.00 15.60 15.86 +0.05 50,619 121,662 +5,357  
Nov23 230912 16.70 16.85 16.52 16.70 +0.09 12,048 40,244 +693  
Dec23 230912 17.08 17.20 16.90 17.11 +0.11 5,192 43,648 +772  
Total Volume and Open Interest 159,754 406,518 +5,097  
S & P 600(CME)
Sep23 230912 1185.40 1185.40 1185.40 1185.40 -1.40 0 539 +0  
Dec23 230912 1198.10 1202.10 1195.80 1198.10 -1.40        
Total Volume and Open Interest 0 539 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230912 1856.80 1866.30 1850.20 1854.90 -2.40 195,832 424,939 -68,556 Hover/Click
Dec23 230912 1876.00 1884.90 1868.90 1873.30 -2.50 139,570 97,707 +82,481 Hover/Click
Mar24 230912 1891.70 1901.90 1891.70 1892.50 -1.90 15 69 +4 Hover/Click
Total Volume and Open Interest 335,417 522,715 +13,929  
Nikkei 225(CME)
Dec23 230912 32505 32730 32320 32640 +150 4,819 16,827 +180  
Mar24 230912 32785 32785 32470 32785 +155        
Total Volume and Open Interest 4,819 16,827 +180  
Nikkei 225(SGX) Weekly Monthly
Sep23 230907 33200 33330 32970 32980 -250 99,804 113,502 -10,511  
Dec23 230912 32270 32620 32225 32620 +355 47,452 90,898 -1,798  
Mar24 230912 32375 32560 32375 32560 +355 13 598 +17  
Total Volume and Open Interest 47,585 102,587 -73,848  
Nikkei 225 Mini(JPX)
Sep23 230907 33225 33335 32985 33000 -240 577,374 465,734 +18,481  
Dec23 230912 32300 32620 32225 32620 +340 894,752 232,829 +19,038  
Mar24 230912 32235 32550 32165 32550 +340 9,215 6,220 +1,147  
Total Volume and Open Interest 953,995 330,509 -287,249  
Nikkei 225(JPX)
Sep23 230907 33230 33330 32980 33000 -240 82,284 155,588 -37,033  
Dec23 230912 32300 32620 32220 32620 +340 57,003 195,928 +1,996  
Mar24 230912 32220 32550 32180 32550 +340 670 8,188 +601  
Total Volume and Open Interest 57,687 255,008 -86,923  
Nikkei 225(CME) Yen
Sep23 230907 33140 33330 32790 32895 -230 70,815 28,324 -22,686  
Dec23 230912 32445 32680 32265 32585 +150 23,046 46,112 -109  
Mar24 230912 32525 32575 32235 32525 +150 11 7 +7  
Total Volume and Open Interest 23,057 46,132 -102  
Nikkei 225(CME) e-Mini Yen
Sep23 230907 32895 32895 32895 32895 -230        
Dec23 230912 32585 32585 32585 32585 +150        
Mar24 230912 32525 32525 32525 32525 +150        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep23 230912 7298.0 7305.0 7244.5 7257.0 -26.0 86,144 169,092 -2,624  
Oct23 230912 7314.5 7323.5 7264.0 7276.5 -26.0 19,511 5,294 +2,777  
Nov23 230912 7295.0 7295.0 7295.0 7295.0 -26.5        
Dec23 230912 7352.0 7353.5 7299.0 7308.5 -26.0 291 316 +59  
Mar24 230912 7374.5 7374.5 7374.5 7374.5 -27.0        
Jun24 230912 7282.0 7282.0 7282.0 7282.0 -26.0        
Total Volume and Open Interest 105,946 174,703 +212  
Hang Seng Index(HKFE) Weekly Monthly
Sep23 230912 18105 18176 17894 18096 -19 99,870 124,362 +5,283  
Oct23 230912 18170 18235 17968 18160 -18 585 1,840 +282  
Nov23 230912 18194 18194 18194 18194 -19 0 1 +0  
Total Volume and Open Interest 100,723 138,899 +5,579  
DAX(EUREX) Weekly Monthly
Sep23 230912 15830.0 15848.0 15693.0 15728.0 -90.0 82,309 64,590 +2,254  
Dec23 230912 15990.0 15998.0 15846.0 15882.0 -89.0 8,519 7,067 +4,726  
Mar24 230912 16044.0 16044.0 16044.0 16044.0 -92.0 2 16 +0  
Total Volume and Open Interest        
Mini-DAX(EUREX)
Sep23 230912 15828.0 15847.0 15693.0 15728.0 -90.0 57,630 13,575 +361  
Dec23 230912 15989.0 15997.0 15846.0 15882.0 -89.0 1,190 989 +596  
Mar24 230912 16038.0 16044.0 16038.0 16044.0 -92.0 2 5 +1  
Total Volume and Open Interest 58,822 14,569 +958  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230912 4265 4270 4232 4244 -14 1,312,479 2,904,645 +48,588  
Dec23 230912 4294 4297 4260 4272 -14 527,900 557,052 +286,963  
Mar24 230912 4305 4305 4305 4305 -13 0 14,504 +0  
Total Volume and Open Interest 1,840,379 3,492,412 +335,551  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230912 10988 11060 10973 10999 +22 55,155 161,746 +14,214  
Dec23 230912 11025 11099 11014 11038 +22 32,570 27,849 +21,342  
Mar24 230912 10984 10984 10984 10984 +23 0 179 +0  
Total Volume and Open Interest 87,725 190,227 +35,556  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230912 7515.00 7557.50 7503.00 7535.50 +30.00 172,289 506,314 -49,090  
Dec23 230912 7573.50 7616.00 7562.50 7594.50 +30.00 96,082 97,765 +64,427  
Mar24 230912 7631.50 7631.50 7631.50 7631.50 +27.50 0 262 +0  
Total Volume and Open Interest 268,371 605,506 +15,337  
SPI 200(SFE) Weekly Monthly
Sep23 230912 7198.0 7217.0 7157.0 7211.0 +19.0 44,048 257,560 -3,244  
Dec23 230912 7248.0 7262.0 7205.0 7255.0 +19.0 38 546 +28  
Mar24 230912 7221.0 7221.0 7221.0 7221.0 +19.0        
Total Volume and Open Interest 44,086 258,233 -3,216  
FTSE MIB(ISE)
Sep23 230912 28565.00 28680.00 28440.00 28601.00 +48.00 24,382 97,446 +532  
Dec23 230912 28625.00 28715.00 28475.00 28643.00 +53.00 9,425 11,965 +8,342  
Mar24 230912 28653.00 28653.00 28653.00 28653.00 +168.00        
Total Volume and Open Interest 33,807 109,411 +8,874  
KOSPI 200(KFE)
Sep23 230912 339.00 339.20 335.50 335.75 -2.30 190,072 267,402 -11,077  
Dec23 230912 340.70 340.80 337.05 337.45 -2.30 11,275 60,789 +17,139  
Mar24 230912 336.80 336.80 336.80 336.80 -0.25 23 25,495 +41  
Total Volume and Open Interest 201,370 382,182 +6,703  
GSCI(CME) Weekly Monthly
Sep23 230912 613.40 615.55 612.85 614.25 +2.85 97 578 -70  
Oct23 230912 610.40 611.70 609.85 610.60 +2.45 118 97 +97  
Nov23 230912 613.10 613.10 613.10 613.10 +7.45        
Total Volume and Open Interest 215 675 +27  
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!