Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed September 13, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep23 230913 1325.50 1336.00 1325.00 1336.00 +4.25 36 941 -24 Hover/Click
Nov23 230913 1344.75 1351.25 1333.75 1349.75 +3.25 98,684 328,813 -3,931 Hover/Click
Jan24 230913 1361.75 1367.75 1350.00 1366.25 +4.00 42,469 106,965 +2,456 Hover/Click
Mar24 230913 1369.25 1377.00 1359.50 1375.75 +5.00 21,399 121,343 +489 Hover/Click
May24 230913 1374.50 1382.75 1366.00 1381.75 +5.00 10,498 95,260 +1,005 Hover/Click
Jul24 230913 1372.75 1381.75 1365.75 1381.25 +6.00 6,106 48,894 +789 Hover/Click
Aug24 230913 1354.50 1359.25 1344.25 1359.00 +6.00 494 2,353 +1 Hover/Click
Sep24 230913 1309.25 1313.50 1300.50 1313.50 +5.25 401 1,473 +22 Hover/Click
Nov24 230913 1286.00 1293.00 1281.50 1293.00 +3.75 3,211 29,026 +177 Hover/Click
Jan25 230913 1290.75 1297.75 1286.75 1297.75 +3.75 229 601 +33 Hover/Click
Mar25 230913 1278.75 1286.25 1276.00 1286.25 +3.50 20 115 +14 Hover/Click
May25 230913 1281.50 1281.50 1271.75 1281.50 +3.00 5 1,054 +0 Hover/Click
Jul25 230913 1282.75 1282.75 1272.75 1282.75 +2.50 1 101 +0 Hover/Click
Aug25 230913 1271.75 1271.75 1271.75 1271.75 +2.25       Hover/Click
Total Volume and Open Interest 183,553 737,352 +1,031  
Soybean Meal(CBOT) Weekly Monthly
Sep23 230913 401.50 404.00 401.50 401.90 -3.30 143 66 -107 Hover/Click
Oct23 230913 398.30 398.90 392.40 395.90 -2.50 19,234 61,328 -2,009 Hover/Click
Dec23 230913 398.10 398.20 391.20 394.80 -3.30 48,733 199,315 +318 Hover/Click
Jan24 230913 396.30 396.30 389.00 392.20 -4.10 19,736 71,033 +849 Hover/Click
Mar24 230913 391.40 391.40 384.00 387.00 -4.40 12,613 49,831 +605 Hover/Click
May24 230913 387.50 387.50 380.20 382.90 -4.60 4,999 38,169 -97 Hover/Click
Jul24 230913 387.10 387.10 380.00 382.50 -4.60 3,641 22,253 +390 Hover/Click
Aug24 230913 385.10 385.10 378.30 380.40 -4.70 741 4,438 +38 Hover/Click
Sep24 230913 381.20 381.20 375.00 376.80 -4.40 298 3,015 +78 Hover/Click
Oct24 230913 375.30 375.30 369.10 371.40 -3.90 379 1,733 -37 Hover/Click
Total Volume and Open Interest 111,570 455,781 +55  
Soybean Oil(CBOT) Weekly Monthly
Sep23 230913 64.43 64.43 64.43 64.43 +1.71 167 127 -152 Hover/Click
Oct23 230913 61.01 62.92 60.95 62.84 +1.83 22,460 56,311 -1,055 Hover/Click
Dec23 230913 60.09 61.82 60.01 61.72 +1.65 68,850 196,985 -3,202 Hover/Click
Jan24 230913 59.66 61.36 59.57 61.27 +1.62 18,908 73,738 +916 Hover/Click
Mar24 230913 59.39 61.01 59.34 60.91 +1.56 12,869 49,208 +2,082 Hover/Click
May24 230913 59.30 60.79 59.13 60.67 +1.51 5,834 34,606 +171 Hover/Click
Jul24 230913 58.83 60.45 58.83 60.30 +1.47 3,582 29,358 -517 Hover/Click
Aug24 230913 58.32 59.74 58.32 59.65 +1.41 650 5,338 +128 Hover/Click
Sep24 230913 58.15 58.99 57.97 58.92 +1.36 589 4,055 +151 Hover/Click
Oct24 230913 57.34 58.10 57.25 58.07 +1.32 647 2,365 +63 Hover/Click
Total Volume and Open Interest 135,796 464,822 -1,428  
Canola(WCE) Weekly Monthly
Nov23 230913 752.0 756.7 744.3 755.3 +3.0 25,042 135,422 -625 Hover/Click
Jan24 230913 761.2 765.4 753.4 764.0 +2.9 13,501 98,658 +1,336 Hover/Click
Mar24 230913 767.9 771.0 759.2 769.6 +2.9 3,545 31,458 +2,055 Hover/Click
May24 230913 771.5 775.2 762.8 773.6 +3.3 960 11,535 +298 Hover/Click
Jul24 230913 767.0 774.2 762.5 773.5 +3.5 362 4,694 +218 Hover/Click
Total Volume and Open Interest 43,548 285,563 +3,337  
Corn(CBOT) Weekly Monthly
Sep23 230913 466.75 467.75 462.50 464.00 +0.75 430 319 -386 Hover/Click
Dec23 230913 476.50 482.75 474.50 482.25 +5.75 133,254 709,805 -39 Hover/Click
Mar24 230913 491.00 496.75 489.00 496.25 +5.25 52,670 237,716 +1,678 Hover/Click
May24 230913 499.25 504.75 497.25 504.50 +5.25 21,572 101,727 +2,185 Hover/Click
Jul24 230913 503.25 509.00 501.50 508.50 +5.00 12,479 93,306 +95 Hover/Click
Sep24 230913 500.50 506.25 499.25 505.75 +4.75 2,660 36,136 +390 Hover/Click
Dec24 230913 505.00 510.25 503.50 510.00 +4.50 6,309 76,259 -173 Hover/Click
Mar25 230913 514.75 520.50 514.00 520.25 +4.25 74 2,493 +15 Hover/Click
May25 230913 524.00 525.25 520.00 525.25 +4.00 7 153 +3 Hover/Click
Jul25 230913 521.00 525.50 520.25 525.50 +3.75 19 266 -1 Hover/Click
Total Volume and Open Interest 229,485 1,260,841 +3,776  
Wheat(CBOT) Weekly Monthly
Sep23 230913 562.50 569.00 562.50 569.00 +8.75 189 249 +47 Hover/Click
Dec23 230913 587.50 601.50 584.75 597.25 +9.75 50,810 229,981 +3,604 Hover/Click
Mar24 230913 613.75 627.75 611.25 623.50 +9.50 15,065 79,713 -77 Hover/Click
May24 230913 629.50 643.75 628.00 640.00 +9.50 8,470 36,610 +330 Hover/Click
Jul24 230913 638.75 653.00 637.25 647.50 +7.50 3,771 27,591 +126 Hover/Click
Sep24 230913 651.50 664.75 650.25 659.00 +6.25 558 3,991 -21 Hover/Click
Total Volume and Open Interest 79,892 387,416 +3,874  
Wheat(KCBT) Weekly Monthly
Sep23 230913 730.50 737.25 730.50 737.25 +14.00 13 44 -12 Hover/Click
Dec23 230913 729.50 746.25 726.00 744.75 +14.00 19,091 121,435 +1,235 Hover/Click
Mar24 230913 733.50 749.50 730.00 748.00 +13.50 6,838 46,393 -194 Hover/Click
May24 230913 734.00 750.25 731.25 749.50 +14.50 4,234 19,425 +221 Hover/Click
Jul24 230913 719.00 734.25 718.00 733.75 +13.00 1,596 9,779 +447 Hover/Click
Sep24 230913 737.00 737.50 723.00 736.50 +11.75 390 1,296 +9 Hover/Click
Dec24 230913 746.00 747.75 739.50 747.25 +10.75 302 1,380 +167 Hover/Click
Total Volume and Open Interest 32,467 199,916 +1,871  
Wheat(MGE) Weekly Monthly
Sep23 230913 743.50 743.50 743.50 743.50 unch 0 1 +0 Hover/Click
Dec23 230913 775.25 788.00 773.00 787.50 +8.50 3,697 40,921 +319 Hover/Click
Mar24 230913 794.50 804.00 790.00 803.50 +8.25 1,316 15,607 +547 Hover/Click
May24 230913 804.50 813.00 804.50 813.00 +8.25 411 3,303 +164 Hover/Click
Jul24 230913 814.50 819.50 814.00 819.50 +7.50 254 1,388 +119 Hover/Click
Sep24 230913 801.25 810.00 800.00 808.25 +7.25 31 507 -23 Hover/Click
Total Volume and Open Interest 5,710 61,964 +1,127  
Oats(CBOT) Weekly Monthly
Sep23 230913 469.00 469.00 469.00 469.00 -3.00 1 1 -23 Hover/Click
Dec23 230913 495.75 502.25 490.75 492.75 -2.75 409 3,660 +77 Hover/Click
Mar24 230913 510.00 510.25 503.00 503.00 -2.50 49 561 +6 Hover/Click
May24 230913 508.50 508.50 508.50 508.50 -3.25 0 80 +0 Hover/Click
Total Volume and Open Interest 459 4,389 +60  
Rough Rice(CBOT) Weekly Monthly
Sep23 230913 15.93 16.12 15.90 16.12 +0.31 0 378 +0 Hover/Click
Nov23 230913 15.69 15.98 15.60 15.94 +0.31 1,448 9,749 -327 Hover/Click
Jan24 230913 16.00 16.25 15.99 16.23 +0.31 136 814 +60 Hover/Click
Mar24 230913 16.28 16.50 16.28 16.50 +0.30 29 424 +17 Hover/Click
Total Volume and Open Interest 1,614 11,667 -249  
Live Cattle(CME) Weekly Monthly
Oct23 230913 183.950 184.035 182.580 183.150 -1.000 27,639 105,765 -7,144 Hover/Click
Dec23 230913 188.250 188.400 187.185 187.850 -0.600 22,528 98,507 +2,875 Hover/Click
Feb24 230913 192.400 192.735 191.600 192.380 -0.250 9,961 44,760 +1,109 Hover/Click
Apr24 230913 196.400 196.580 195.435 196.150 -0.450 7,711 38,202 +1,088 Hover/Click
Jun24 230913 190.000 190.250 189.300 189.950 -0.350 4,629 24,188 +708 Hover/Click
Aug24 230913 188.150 188.550 187.700 188.350 -0.085 764 6,185 -127 Hover/Click
Total Volume and Open Interest 73,834 322,524 -1,271  
Feeder Cattle(CME) Weekly Monthly
Sep23 230913 255.000 255.400 252.850 253.500 -1.830 3,218 7,424 -729 Hover/Click
Oct23 230913 260.850 261.230 258.435 259.050 -2.200 8,963 20,514 -887 Hover/Click
Nov23 230913 262.500 262.950 261.130 261.585 -1.315 6,305 13,782 +617 Hover/Click
Jan24 230913 261.980 262.380 260.880 261.200 -1.180 3,342 10,441 +81 Hover/Click
Mar24 230913 263.550 263.775 262.250 262.935 -0.795 1,245 3,789 +121 Hover/Click
Apr24 230913 266.750 266.950 265.450 266.300 -0.450 267 1,642 +9 Hover/Click
May24 230913 269.230 269.380 268.085 269.000 -0.275 343 2,448 +71 Hover/Click
Total Volume and Open Interest 23,881 60,660 -595  
Lean Hogs(CME) Weekly Monthly
Oct23 230913 85.380 85.600 83.680 83.980 -1.300 28,969 54,616 -7,246 Hover/Click
Dec23 230913 76.950 77.480 76.150 76.350 -0.550 25,640 68,969 +1,976 Hover/Click
Feb24 230913 80.250 80.850 79.900 80.180 -0.070 7,058 33,520 +690 Hover/Click
Apr24 230913 85.200 85.500 84.900 85.180 -0.050 3,940 21,454 +418 Hover/Click
May24 230913 89.850 89.850 89.280 89.580 +0.100 34 929 +25  
Jun24 230913 96.630 96.780 96.230 96.680 +0.050 2,145 9,134 -64 Hover/Click
Jul24 230913 96.730 96.900 96.400 96.830 +0.100 592 2,091 +107 Hover/Click
Aug24 230913 95.500 95.730 95.300 95.580 +0.080 259 1,094 +72 Hover/Click
Total Volume and Open Interest 68,745 193,032 -3,983  
Class III Milk(CME) Weekly Monthly
Sep23 230913 18.30 18.40 18.26 18.35 +0.06 73 4,200 +16 Hover/Click
Oct23 230913 18.04 18.35 17.86 18.21 +0.17 578 4,390 +25 Hover/Click
Nov23 230913 18.18 18.45 18.10 18.35 +0.11 202 2,215 +45 Hover/Click
Dec23 230913 18.14 18.41 18.12 18.37 +0.12 68 1,691 -22 Hover/Click
Jan24 230913 18.15 18.25 18.12 18.21 -0.04 33 849 +10 Hover/Click
Feb24 230913 18.22 18.22 18.19 18.20 -0.12 35 813 +21 Hover/Click
Mar24 230913 18.25 18.35 18.21 18.35 unch 1 641 +1 Hover/Click
Apr24 230913 18.30 18.43 18.21 18.43 +0.04 0 398 +0 Hover/Click
May24 230913 18.35 18.52 18.31 18.52 +0.07 0 356 +0 Hover/Click
Jun24 230913 18.43 18.50 18.43 18.50 +0.17 0 444 +0 Hover/Click
Jul24 230913 18.66 18.66 18.64 18.66 -0.04 0 253 +0 Hover/Click
Aug24 230913 18.65 18.65 18.64 18.65 unch 0 292 +0 Hover/Click
Sep24 230913 18.65 18.65 18.65 18.65 unch 1 332 +1 Hover/Click
Total Volume and Open Interest 991 17,254 +97  
Cocoa(ICE) Weekly Monthly
Sep23 230913 3853 3874 3849 3849 +77 5 28 -22 Hover/Click
Dec23 230913 3649 3731 3648 3726 +77 15,142 153,188 +629 Hover/Click
Mar24 230913 3666 3738 3663 3734 +70 9,297 79,452 +1,586 Hover/Click
May24 230913 3651 3716 3648 3712 +64 2,570 27,922 +35 Hover/Click
Jul24 230913 3629 3690 3628 3686 +57 2,071 25,119 +616 Hover/Click
Sep24 230913 3598 3653 3592 3651 +53 309 6,970 -30 Hover/Click
Dec24 230913 3551 3609 3549 3606 +50 260 3,393 +45 Hover/Click
Total Volume and Open Interest 29,725 296,756 +2,861  
Coffee "C"(ICE) Weekly Monthly
Sep23 230913 151.55 151.55 151.05 151.05 +0.35 20 329 -7 Hover/Click
Dec23 230913 152.20 153.65 151.00 151.95 -0.05 23,127 114,684 -1,848 Hover/Click
Mar24 230913 153.45 154.75 152.30 153.15 unch 9,831 40,028 +1,634 Hover/Click
May24 230913 154.40 155.70 153.40 154.05 -0.15 3,865 23,969 +363 Hover/Click
Jul24 230913 155.05 156.30 154.00 154.65 -0.20 1,098 6,197 +155 Hover/Click
Sep24 230913 155.45 156.40 154.50 155.05 -0.20 473 4,774 -26 Hover/Click
Total Volume and Open Interest 38,689 200,294 +305  
Orange Juice(ICE) Weekly Monthly
Nov23 230913 333.00 333.00 325.00 325.70 -5.80 575 8,063 +3 Hover/Click
Jan24 230913 319.80 321.50 316.15 316.55 -5.95 106 663 -1 Hover/Click
Mar24 230913 312.85 312.85 308.90 309.30 -5.05 34 388 -25 Hover/Click
May24 230913 303.20 305.30 302.90 302.90 -3.45 1 29 +0 Hover/Click
Jul24 230913 300.85 300.85 298.00 299.95 +0.55 3 6 +0 Hover/Click
Sep24 230913 292.55 292.55 292.55 292.55 +0.55       Hover/Click
Total Volume and Open Interest 719 9,149 -159  
Sugar #11(ICE) Weekly Monthly
Oct23 230913 26.75 26.90 26.44 26.54 -0.29 105,046 283,376 -26,759 Hover/Click
Mar24 230913 27.03 27.12 26.70 26.81 -0.26 97,223 369,248 +19,431 Hover/Click
May24 230913 25.50 25.63 25.28 25.42 -0.18 22,920 122,648 +554 Hover/Click
Jul24 230913 24.22 24.36 24.06 24.23 -0.09 12,043 105,094 +2,829 Hover/Click
Oct24 230913 23.74 23.93 23.60 23.84 -0.02 3,756 61,656 +306 Hover/Click
Mar25 230913 23.63 23.74 23.41 23.66 -0.02 2,748 30,233 +688 Hover/Click
May25 230913 21.75 21.93 21.63 21.86 +0.03 388 9,094 +134 Hover/Click
Jul25 230913 20.29 20.53 20.23 20.47 +0.04 357 8,213 +31 Hover/Click
Total Volume and Open Interest 244,842 1,001,198 -2,711  
London Cocoa(LCE) Weekly Monthly
Sep23 230913 3019 3065 3015 3064 +51 1,210 13,149 -490 Hover/Click
Dec23 230913 3045 3096 3039 3090 +51 9,204 86,870 -149 Hover/Click
Mar24 230913 2991 3039 2987 3035 +48 6,334 118,586 +629 Hover/Click
May24 230913 2907 2952 2907 2949 +43 3,366 34,551 +47 Hover/Click
Jul24 230913 2839 2885 2839 2880 +41 2,257 33,065 +471 Hover/Click
Sep24 230913 2813 2854 2813 2850 +37 968 15,131 +282 Hover/Click
Dec24 230913 2776 2815 2776 2809 +33 4,749 12,109 +4,003 Hover/Click
Total Volume and Open Interest 31,309 319,046 +7,706  
London Sugar(LCE) Weekly Monthly
Oct23 230913 748.10 752.10 741.60 749.30 +2.80 8,163 11,644 -3,522 Hover/Click
Dec23 230913 733.80 734.60 723.20 725.80 -4.80 7,444 39,458 +1,575 Hover/Click
Mar24 230913 725.20 726.90 716.40 719.30 -4.40 2,459 20,318 +143 Hover/Click
May24 230913 709.80 710.10 702.40 705.50 -3.30 805 13,259 -9 Hover/Click
Aug24 230913 681.10 681.10 674.00 677.80 -2.30 224 4,372 +4 Hover/Click
Total Volume and Open Interest 19,269 94,775 -1,775  
Cotton(ICE) Weekly Monthly
Oct23 230913 86.71 86.71 85.06 85.67 -1.82 12 97 -3 Hover/Click
Dec23 230913 88.04 88.23 86.59 86.89 -1.41 20,188 126,968 -1,184 Hover/Click
Mar24 230913 88.33 88.42 86.99 87.37 -1.15 10,107 53,573 -556 Hover/Click
May24 230913 88.47 88.47 87.18 87.57 -1.08 3,941 18,713 +788 Hover/Click
Jul24 230913 87.43 87.43 86.70 87.06 -0.86 1,295 10,829 +86 Hover/Click
Oct24 230913 81.78 81.78 81.78 81.78 -0.71       Hover/Click
Total Volume and Open Interest 36,603 227,462 -837  
Crude Oil(NYM) Weekly Monthly
Oct23 230913 88.75 89.64 88.29 88.52 -0.32 292,388 242,652 -27,137 Hover/Click
Nov23 230913 88.07 88.92 87.66 87.88 -0.28 179,003 244,396 +2,609 Hover/Click
Dec23 230913 87.32 88.06 86.87 87.11 -0.25 139,845 233,528 +3,477 Hover/Click
Jan24 230913 86.41 87.14 86.02 86.27 -0.23 61,611 118,814 -2,130 Hover/Click
Feb24 230913 85.75 86.13 85.15 85.40 -0.23 24,956 67,224 -741 Hover/Click
Mar24 230913 84.75 85.32 84.33 84.58 -0.22 32,430 76,654 -713 Hover/Click
Apr24 230913 84.08 84.46 83.57 83.79 -0.22 5,780 43,098 -51 Hover/Click
May24 230913 83.39 83.65 82.81 83.04 -0.22 4,389 33,166 +720 Hover/Click
Jun24 230913 82.42 82.98 82.05 82.32 -0.20 29,541 156,162 +368 Hover/Click
Jul24 230913 81.86 82.15 81.40 81.61 -0.20 4,765 30,517 -315 Hover/Click
Aug24 230913 81.21 81.50 80.70 80.95 -0.20 3,326 24,623 +1,096 Hover/Click
Sep24 230913 80.59 80.84 80.14 80.34 -0.21 6,604 46,643 -241 Hover/Click
Oct24 230913 79.54 80.34 79.50 79.76 -0.21 2,333 25,691 +848 Hover/Click
Nov24 230913 79.38 79.38 78.81 79.22 -0.21 1,919 26,201 +774 Hover/Click
Dec24 230913 78.81 79.27 78.47 78.72 -0.21 25,743 133,946 -81 Hover/Click
Jan25 230913 78.18 78.18 78.18 78.18 -0.21 279 18,828 -38 Hover/Click
Total Volume and Open Interest 827,970 1,750,837 -19,980  
e-miNY Crude Oil(NYM)
Oct23 230913 88.775 89.625 88.275 88.525 -0.325 8,574 1,705 -189  
Nov23 230913 88.075 88.925 87.650 87.875 -0.275 1,153 348 +52  
Dec23 230913 87.275 88.025 86.900 87.100 -0.250 136 509 +31  
Jan24 230913 86.525 87.100 86.050 86.275 -0.225 12 75 -2  
Feb24 230913 85.500 85.700 85.400 85.400 -0.225 0 23 +0  
Mar24 230913 84.775 85.300 84.350 84.575 -0.225 0 16 +0  
Apr24 230913 84.100 84.475 83.550 83.800 -0.200 5 15 -1  
May24 230913 83.075 83.300 83.050 83.050 -0.200 5 5 -2  
Jun24 230913 82.500 82.575 82.325 82.325 -0.200 3 40 +0  
Jul24 230913 81.600 81.600 81.600 81.600 -0.200 1 13 -1  
Total Volume and Open Interest 9,893 2,825 -112  
NY Harbor ULSD(NYM) Weekly Monthly
Oct23 230913 332.43 344.26 332.05 343.54 +10.71 62,626 73,845 -2,133 Hover/Click
Nov23 230913 325.09 335.01 325.00 334.41 +8.91 53,026 62,332 +2,064 Hover/Click
Dec23 230913 312.61 320.42 312.11 319.71 +7.11 31,278 49,960 -642 Hover/Click
Jan24 230913 305.28 312.21 305.19 311.36 +6.00 17,534 35,480 -447 Hover/Click
Feb24 230913 300.94 306.32 299.96 305.46 +5.28 8,365 19,329 +688 Hover/Click
Mar24 230913 296.25 299.67 294.00 298.86 +4.57 9,218 17,930 +32 Hover/Click
Apr24 230913 290.70 292.08 287.49 291.50 +3.88 5,334 14,553 +288 Hover/Click
May24 230913 285.90 287.20 285.59 286.89 +3.36 2,220 6,428 +462 Hover/Click
Jun24 230913 283.00 284.02 280.33 283.50 +2.85 3,551 15,204 +179 Hover/Click
Jul24 230913 281.00 281.87 278.86 281.42 +2.40 993 3,158 +245 Hover/Click
Aug24 230913 279.94 280.52 277.73 279.89 +2.09 753 1,945 +205 Hover/Click
Sep24 230913 278.84 279.41 278.27 278.85 +1.98 665 7,038 +105 Hover/Click
Oct24 230913 278.50 278.50 277.16 277.74 +1.94 845 2,003 -111 Hover/Click
Nov24 230913 276.22 276.22 276.22 276.22 +1.91 292 1,081 +73 Hover/Click
Total Volume and Open Interest 197,794 326,929 +1,113  
RBOB Gasoline(NYM) Weekly Monthly
Oct23 230913 271.50 274.43 269.59 273.84 +1.05 71,811 92,770 -7,932 Hover/Click
Nov23 230913 264.40 266.88 262.78 266.30 +0.78 75,253 99,833 +836 Hover/Click
Dec23 230913 255.41 257.32 254.18 256.59 +0.27 47,126 68,396 +716 Hover/Click
Jan24 230913 250.98 252.44 249.85 251.41 -0.03 18,365 38,364 -278 Hover/Click
Feb24 230913 250.06 250.96 248.44 249.88 +0.01 7,717 15,126 +1,223 Hover/Click
Mar24 230913 250.93 251.30 248.76 250.18 +0.01 6,737 17,471 -122 Hover/Click
Apr24 230913 269.21 269.93 267.46 268.77 -0.14 2,586 10,764 -163 Hover/Click
May24 230913 268.87 269.03 267.24 268.11 +0.04 1,943 4,358 +298 Hover/Click
Jun24 230913 266.04 266.46 264.27 265.55 +0.07 2,496 10,642 +131 Hover/Click
Jul24 230913 261.97 262.54 260.41 261.61 +0.10 1,174 2,539 +335 Hover/Click
Total Volume and Open Interest 236,058 367,820 -4,856  
e-miNY RBOB Gasoline(NYM)
Oct23 230913 273.80 273.84 273.80 273.84 +1.05 1 2 +0  
Nov23 230913 266.30 266.30 266.30 266.30 +0.78        
Dec23 230913 256.59 256.59 256.59 256.59 +0.27        
Jan24 230913 251.41 251.41 251.41 251.41 -0.03        
Total Volume and Open Interest 1 2 +0  
Natural Gas(NYM) Weekly Monthly
Oct23 230913 2.747 2.777 2.640 2.680 -0.063 110,879 188,989 -8,827 Hover/Click
Nov23 230913 3.019 3.042 2.953 2.987 -0.028 79,983 232,957 +2,265 Hover/Click
Dec23 230913 3.440 3.462 3.382 3.436 -0.009 28,523 73,385 -14 Hover/Click
Jan24 230913 3.705 3.721 3.639 3.684 -0.023 32,957 101,435 +1,556 Hover/Click
Feb24 230913 3.630 3.651 3.568 3.610 -0.027 8,278 39,717 -218 Hover/Click
Mar24 230913 3.342 3.360 3.275 3.317 -0.028 18,072 101,452 +2,323 Hover/Click
Apr24 230913 3.068 3.084 3.017 3.046 -0.021 11,689 83,917 +186 Hover/Click
May24 230913 3.060 3.083 3.018 3.050 -0.016 4,895 45,160 +173 Hover/Click
Jun24 230913 3.164 3.190 3.131 3.164 -0.008 1,917 17,223 +180 Hover/Click
Jul24 230913 3.303 3.308 3.246 3.283 -0.007 1,459 20,601 +165 Hover/Click
Aug24 230913 3.343 3.347 3.289 3.323 -0.006 1,061 14,720 -82 Hover/Click
Sep24 230913 3.321 3.326 3.266 3.301 -0.007 2,345 17,566 -427 Hover/Click
Oct24 230913 3.418 3.421 3.361 3.397 -0.006 3,761 42,394 +3 Hover/Click
Nov24 230913 3.790 3.796 3.742 3.773 -0.003 666 14,259 +91 Hover/Click
Dec24 230913 4.201 4.217 4.172 4.204 +0.002 763 16,611 -90 Hover/Click
Jan25 230913 4.478 4.487 4.438 4.471 -0.002 1,542 40,750 +365 Hover/Click
Total Volume and Open Interest 314,716 1,187,390 -2,913  
Brent Crude Oil(ICE) Weekly Monthly
Nov23 230913 92.04 92.84 91.63 91.88 -0.18 303,424 456,241 -18,345 Hover/Click
Dec23 230913 91.29 92.06 90.93 91.20 -0.13 273,987 479,903 +12,146 Hover/Click
Jan24 230913 90.49 91.18 90.11 90.39 -0.12 117,469 239,010 +9,295 Hover/Click
Feb24 230913 89.68 90.29 89.31 89.57 -0.11 45,337 125,866 -1,688 Hover/Click
Mar24 230913 88.90 89.44 88.49 88.77 -0.11 49,691 126,766 -869 Hover/Click
Apr24 230913 88.12 88.65 87.74 88.02 -0.10 16,514 54,317 +996 Hover/Click
May24 230913 87.47 87.88 87.05 87.33 -0.09 9,275 49,053 -511 Hover/Click
Jun24 230913 86.81 87.25 86.38 86.68 -0.09 38,136 142,633 -316 Hover/Click
Jul24 230913 86.04 86.55 85.75 86.05 -0.09 2,552 31,688 +411 Hover/Click
Aug24 230913 85.69 85.91 85.16 85.45 -0.09 1,407 34,879 -41 Hover/Click
Sep24 230913 85.00 85.35 84.60 84.87 -0.11 5,113 49,906 +606 Hover/Click
Oct24 230913 84.46 84.78 84.07 84.33 -0.11 1,288 27,493 -278 Hover/Click
Nov24 230913 84.14 84.19 83.67 83.81 -0.12 917 18,506 +61 Hover/Click
Dec24 230913 83.43 83.81 83.01 83.30 -0.12 30,162 159,265 -1,154 Hover/Click
Total Volume and Open Interest 906,873 2,261,051 +1,491  
Gas Oil(ICE) Weekly Monthly
Oct23 230913 970.00 997.75 967.75 989.75 +13.75 112,916 172,103 +5,034 Hover/Click
Nov23 230913 934.25 959.50 933.25 953.00 +12.00 78,733 96,285 +4,730 Hover/Click
Dec23 230913 897.50 920.00 897.25 914.75 +10.75 62,263 123,512 +1,234 Hover/Click
Jan24 230913 880.75 901.25 880.50 896.75 +10.00 18,847 46,337 +980 Hover/Click
Feb24 230913 867.75 886.00 867.25 882.50 +9.25 10,067 36,970 +470 Hover/Click
Mar24 230913 854.50 871.75 853.75 868.00 +8.25 10,895 41,968 +1,382 Hover/Click
Apr24 230913 842.00 855.50 840.00 853.00 +7.25 4,185 23,426 +216 Hover/Click
May24 230913 834.50 846.50 832.75 844.00 +6.00 2,971 16,613 -375 Hover/Click
Jun24 230913 827.50 838.75 826.50 836.25 +4.75 8,505 36,978 +245 Hover/Click
Jul24 230913 823.00 832.75 822.00 830.25 +4.00 799 10,364 +133 Hover/Click
Total Volume and Open Interest 347,407 691,004 -2,880  
WTI Crude Oil(ICE) Weekly Monthly
Oct23 230913 88.82 89.61 88.30 88.52 -0.32 36,995 53,191 -6,518 Hover/Click
Nov23 230913 88.19 88.90 87.66 87.88 -0.28 78,467 85,067 +2,341 Hover/Click
Dec23 230913 87.40 88.02 86.91 87.11 -0.25 73,226 124,344 -638 Hover/Click
Jan24 230913 86.70 87.08 86.06 86.27 -0.23 41,049 43,521 +511 Hover/Click
Feb24 230913 85.97 86.05 85.18 85.40 -0.23 19,090 23,720 +178 Hover/Click
Mar24 230913 84.80 85.20 84.36 84.58 -0.22 10,126 23,263 +1,066 Hover/Click
Apr24 230913 83.91 83.91 83.57 83.79 -0.22 517 7,590 -49 Hover/Click
May24 230913 83.14 83.16 83.04 83.04 -0.22 289 7,291 +12 Hover/Click
Jun24 230913 82.59 82.86 82.09 82.32 -0.20 5,648 51,376 -227 Hover/Click
Jul24 230913 81.67 81.92 81.61 81.61 -0.20 86 13,376 +29 Hover/Click
Aug24 230913 81.25 81.25 80.95 80.95 -0.20 473 10,457 -48 Hover/Click
Sep24 230913 80.39 80.66 80.18 80.34 -0.21 434 19,782 +132 Hover/Click
Oct24 230913 79.76 79.76 79.76 79.76 -0.21 127 7,181 +25 Hover/Click
Nov24 230913 79.22 79.22 79.22 79.22 -0.21 249 8,220 +111 Hover/Click
Dec24 230913 79.06 79.06 78.56 78.72 -0.21 4,271 62,357 -31 Hover/Click
Jan25 230913 78.18 78.18 78.18 78.18 -0.21 1 7,907 +0 Hover/Click
Total Volume and Open Interest 271,863 629,908 -3,002  
US Dollar Index(ICE) Weekly Monthly
Sep23 230913 104.585 105.000 104.500 104.750 +0.060 17,462 21,778 -5,398 Hover/Click
Dec23 230913 104.225 104.625 104.155 104.397 +0.058 10,219 18,145 +6,709 Hover/Click
Mar24 230913 104.000 104.000 103.997 103.997 +0.048 3 20 +3 Hover/Click
Total Volume and Open Interest 27,684 39,944 +1,314  
Australian Dollar(CME) Weekly Monthly
Sep23 230913 64.26 64.36 63.81 64.19 -0.07 104,720 208,362 -10,858 Hover/Click
Dec23 230913 64.47 64.55 64.02 64.39 -0.07 20,464 39,989 +11,895 Hover/Click
Mar24 230913 64.50 64.66 64.47 64.60 -0.07 8 181 +3 Hover/Click
Total Volume and Open Interest 125,660 249,193 +1,200  
British Pound(CME) Weekly Monthly
Sep23 230913 124.95 125.12 124.34 124.87 +0.01 119,462 183,924 -17,211 Hover/Click
Dec23 230913 124.93 125.13 124.37 124.88 +0.01 39,968 51,780 +23,982 Hover/Click
Mar24 230913 124.96 125.04 124.86 124.91 +0.02 6 182 -1 Hover/Click
Total Volume and Open Interest 160,114 237,971 +6,813  
Canadian Dollar(CME) Weekly Monthly
Sep23 230913 73.78 73.97 73.60 73.72 -0.06 90,308 170,901 -10,961 Hover/Click
Dec23 230913 73.89 74.06 73.70 73.82 -0.05 24,126 35,873 +13,865 Hover/Click
Mar24 230913 73.95 74.16 73.89 73.93 -0.06 28 912 +28 Hover/Click
Jun24 230913 74.00 74.23 73.97 74.00 -0.05 7 104 +0 Hover/Click
Total Volume and Open Interest 114,887 208,589 +3,200  
Japanese Yen(CME) Weekly Monthly
Sep23 230913 68.04 68.08 67.72 67.88 -0.17 253,954 199,118 -33,344 Hover/Click
Dec23 230913 69.04 69.07 68.72 68.87 -0.18 69,910 61,851 +29,280 Hover/Click
Mar24 230913 69.95 69.97 69.92 69.92 -0.18 7 257 +1 Hover/Click
Total Volume and Open Interest 325,212 262,350 -3,826  
Swiss Franc(CME) Weekly Monthly
Sep23 230913 112.25 112.32 111.72 112.00 -0.27 22,130 40,093 -5,159 Hover/Click
Dec23 230913 113.31 113.39 112.82 113.07 -0.28 8,275 7,750 +5,632 Hover/Click
Mar24 230913 114.53 114.54 114.19 114.23 -0.30 23 168 +13 Hover/Click
Total Volume and Open Interest 30,429 48,196 +486  
EuroFX(CME) Weekly Monthly
Sep23 230913 107.62 107.68 107.13 107.35 -0.01 223,922 558,395 -55,429 Hover/Click
Dec23 230913 108.08 108.12 107.59 107.80 -0.01 99,264 165,815 +52,981 Hover/Click
Mar24 230913 108.63 108.63 108.28 108.31 -0.02 248 3,741 +137 Hover/Click
Total Volume and Open Interest 328,754 738,267 -991  
Mexican Peso(CME) Weekly Monthly
Sep23 230913 579.88 584.75 577.75 583.00 +3.13 96,189 183,315 -29,319 Hover/Click
Dec23 230913 570.75 575.75 569.00 574.00 +3.00 44,362 48,307 +11,904 Hover/Click
Total Volume and Open Interest 140,559 232,826 -17,418  
Brazilian Real(CME) Weekly Monthly
Oct23 230913 201.50 203.80 200.85 203.05 +1.55 7,871 34,518 -150  
Nov23 230913 201.00 202.90 200.05 202.20 +1.55 8 280 -2  
Dec23 230913 201.00 202.05 199.70 201.45 +1.50 3 622 -3 Hover/Click
Jan24 230913 200.75 200.75 200.75 200.75 +1.50        
Total Volume and Open Interest 7,882 35,420 -155  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230913 119~080 119~240 118~160 119~200 +0~080 104 2,276 -14 Hover/Click
Dec23 230913 119~080 119~270 118~080 119~210 +0~070 251,162 1,335,654 +7,408 Hover/Click
Mar24 230913 120~080 120~080 119~140 120~080 +0~070 0 92 +0 Hover/Click
Total Volume and Open Interest 251,266 1,338,022 +7,394  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230913 109~055 109~240 108~305 109~205 +0~040 668 2,582 -160 Hover/Click
Dec23 230913 109~250 110~045 109~030 110~005 +0~045 967,962 4,649,643 -17,227 Hover/Click
Mar24 230913 110~120 110~200 110~000 110~180 +0~035 1 44 +1 Hover/Click
Total Volume and Open Interest 968,631 4,652,269 -17,386  
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230913 105~180 105~290 105~106 105~264 +0~034 50 6,738 -33 Hover/Click
Dec23 230913 106~022 106~110 105~202 106~076 +0~030 655,656 5,379,519 +17,704 Hover/Click
Mar24 230913 106~256 106~256 106~256 106~256 -0~030       Hover/Click
Total Volume and Open Interest 655,706 5,386,257 +17,671  
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230913 101~124 101~147 101~082 101~136 +0~011 156 1,749 -102 Hover/Click
Dec23 230913 101~171 101~211 101~117 101~194 +0~012 336,528 3,639,622 +20,397 Hover/Click
Mar24 230913 102~011 102~054 101~296 102~054 +0~003 0 2 +0 Hover/Click
Total Volume and Open Interest 336,684 3,641,373 +20,295  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230913 94.525 94.540 94.510 94.530 +0.010 53,132 167,187 +1,857  
Dec23 230913 94.415 94.430 94.380 94.415 +0.015 65,108 250,300 +6,067  
Mar24 230913 94.420 94.455 94.400 94.445 +0.030 48,717 177,087 +2,761  
Jun24 230913 94.530 94.590 94.510 94.575 +0.055 31,796 132,277 +1,237  
Sep24 230913 94.715 94.805 94.705 94.780 +0.075 27,768 113,520 +1,103  
Dec24 230913 94.945 95.050 94.930 95.030 +0.095 36,298 182,883 +1,147  
Mar25 230913 95.150 95.270 95.135 95.250 +0.110 16,209 82,478 +289  
Jun25 230913 95.295 95.425 95.285 95.405 +0.115 17,005 98,747 -1,597  
Sep25 230913 95.410 95.540 95.410 95.520 +0.115 8,350 45,730 +841  
Dec25 230913 95.500 95.630 95.500 95.605 +0.110 9,480 67,111 +1,148  
Mar26 230913 95.565 95.700 95.565 95.670 +0.105 3,784 64,487 -66  
Jun26 230913 95.625 95.755 95.625 95.725 +0.105 4,009 41,775 -339  
Sep26 230913 95.670 95.795 95.670 95.770 +0.105 2,886 16,936 -321  
Dec26 230913 95.705 95.835 95.705 95.805 +0.100 3,669 26,065 +832  
Mar27 230913 95.740 95.870 95.740 95.840 +0.100 3,111 16,310 -47  
Jun27 230913 95.790 95.900 95.770 95.870 +0.100 1,897 7,504 -3  
Sep27 230913 95.820 95.920 95.810 95.895 +0.100 1,857 5,456 +97  
Dec27 230913 95.840 95.935 95.835 95.915 +0.095 1,079 4,983 -17  
Total Volume and Open Interest 336,452 1,673,762 +15,152  
Ultra T-Bond(CBOT)
Sep23 230913 124~26 125~27 124~14 125~20 +0~08 731 18,482 -353  
Dec23 230913 126~10 126~29 125~05 126~22 +0~07 150,172 1,527,805 +2,261  
Mar24 230913 127~28 127~28 127~28 127~28 +0~07        
Total Volume and Open Interest 150,903 1,546,287 +1,908  
Ultra 10-Yr T-Note(CBOT)
Sep23 230913 114~090 114~100 113~120 114~065 +0~045 1,582 1,367 -163  
Dec23 230913 114~090 114~235 113~170 114~195 +0~050 269,534 1,773,343 +4,194  
Mar24 230913 114~125 114~125 114~125 114~125 +0~050        
Total Volume and Open Interest 271,116 1,774,710 +4,031  
30 Day Federal Funds(CBOT)
Sep23 230913 94.662 94.668 94.662 94.665 +0.003 4,642 139,827 +195  
Oct23 230913 94.655 94.665 94.640 94.660 +0.010 29,197 416,274 +3,494  
Nov23 230913 94.565 94.575 94.530 94.565 unch 74,269 283,511 +9,964  
Dec23 230913 94.555 94.560 94.510 94.550 unch 11,081 93,132 -527  
Jan24 230913 94.550 94.555 94.500 94.545 -0.005 54,068 175,095 +19,033  
Feb24 230913 94.575 94.585 94.515 94.575 -0.005 15,685 138,405 +951  
Total Volume and Open Interest 209,673 1,407,932 +36,191  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 230913 145.53 145.63 145.44 145.51 -0.01 3,877 12,287 +1,005 Hover/Click
Mar24 230913 145.51 145.51 145.51 145.51 -0.01       Hover/Click
Jun24 230913 145.51 145.51 145.51 145.51 -0.01       Hover/Click
Total Volume and Open Interest 7,603 12,287 -3,819  
Euro-Buxl(EUREX)
Dec23 230913 128.60 129.78 127.90 129.08 +0.18 48,559 194,969 -861  
Mar24 230913 128.00 129.02 128.00 129.02 +0.14 3 6 +1  
Jun24 230913 129.06 129.06 129.06 129.06 +0.20        
Total Volume and Open Interest 48,562 194,975 -860  
Euro-Bund(EUREX) Weekly Monthly
Dec23 230913 130.35 130.74 129.95 130.43 -0.20 410,540 1,160,924 -25,126 Hover/Click
Mar24 230913 130.65 130.74 130.65 130.68 -0.22 1 11 +1 Hover/Click
Jun24 230913 130.25 130.25 130.25 130.25 -0.21       Hover/Click
Total Volume and Open Interest 410,541 1,160,935 -25,125  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 230913 116.18 116.39 116.03 116.24 -0.19 350,347 1,212,005 -872 Hover/Click
Mar24 230913 115.86 115.86 115.86 115.86 -0.21 0 6 +0 Hover/Click
Jun24 230913 117.54 117.54 117.54 117.54 -0.21       Hover/Click
Total Volume and Open Interest 350,347 1,212,011 -872  
Euro-Schatz(EUREX)
Dec23 230913 105.04 105.13 105.01 105.07 -0.09 314,292 1,763,479 -14,605  
Mar24 230913 105.40 105.40 105.40 105.40 -0.05 0 4 +0  
Jun24 230913 105.10 105.10 105.10 105.10 -1.25        
Total Volume and Open Interest 314,292 1,763,483 -14,605  
3-Mth Euribor(EUREX)
Sep23 230913 96.070 96.095 96.070 96.095 -0.035 0 69 +0  
Dec23 230913 96.035 96.035 96.035 96.035 -0.040 0 19 +0  
Mar24 230913 96.090 96.090 96.090 96.090 -0.055 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230913 94~26 95~20 94~26 95~14 +0~20 40 322 -295 Hover/Click
Dec23 230913 94~28 95~22 94~19 95~15 +0~22 148,432 512,495 -7,444 Hover/Click
Total Volume and Open Interest 148,472 512,817 -7,739  
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 230913 96.070 96.105 96.055 96.095 -0.035 109,711 636,762 +3,174  
Dec23 230913 96.030 96.055 96.000 96.035 -0.040 90,112 607,122 +3,225  
Mar24 230913 96.100 96.120 96.070 96.090 -0.050 67,138 537,904 +3,032  
Total Volume and Open Interest 607,428 4,032,461 +14,676  
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 230913 95.75 95.75 95.73 95.75 unch 12,221 273,938 -2,310  
Mar24 230913 95.71 95.71 95.68 95.69 -0.02 8,839 169,082 +2,461  
Jun24 230913 95.72 95.72 95.69 95.71 -0.01 8,990 151,223 +519  
Sep24 230913 95.78 95.79 95.75 95.77 -0.01 6,740 107,347 -244  
Dec24 230913 95.87 95.88 95.84 95.86 -0.01 7,724 70,488 -432  
Mar25 230913 95.96 95.96 95.93 95.95 -0.01 5,828 49,359 +444  
Jun25 230913 96.04 96.04 96.02 96.03 -0.01 9,987 34,883 -3,677  
Sep25 230913 96.11 96.11 96.08 96.09 -0.02 2,944 11,432 +0  
Dec25 230913 96.13 96.13 96.12 96.12 -0.02 220 1,674 +220  
Total Volume and Open Interest 63,528 870,530 -3,009  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230913 95.84 95.87 95.83 95.86 +0.02 549,176 872,315 -164,761  
Dec23 230913 95.84 95.86 95.82 95.85 +0.02 493,041 430,080 +388,580  
Total Volume and Open Interest 1,042,217 1,302,395 +223,819  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230913 96.16 96.18 96.13 96.15 -0.00 317,475 717,648 -65,696  
Dec23 230913 96.18 96.20 96.14 96.17 -0.01 226,936 227,032 +218,882  
Total Volume and Open Interest 544,411 944,680 +153,186  
Gold(CMX) Weekly Monthly
Oct23 230913 1917.8 1920.1 1909.6 1914.4 -2.8 3,086 24,799 -618 Hover/Click
Dec23 230913 1935.2 1938.4 1927.2 1932.5 -2.6 131,076 375,617 +702 Hover/Click
Feb24 230913 1955.0 1958.2 1948.6 1952.6 -2.5 1,244 18,484 +277 Hover/Click
Apr24 230913 1969.9 1976.1 1968.0 1971.7 -2.4 816 8,270 -12 Hover/Click
Jun24 230913 1990.7 1996.2 1989.0 1991.7 -2.3 333 4,045 +196 Hover/Click
Aug24 230913 2009.8 2010.2 2009.8 2010.2 -2.4 10 1,643 +1 Hover/Click
Oct24 230913 2026.4 2027.6 2026.4 2027.6 -2.3 28 273 +2 Hover/Click
Dec24 230913 2043.2 2044.8 2043.2 2044.8 -2.3 7 815 +0 Hover/Click
Feb25 230913 2062.7 2062.7 2062.7 2062.7 -1.4 0 8 +0 Hover/Click
Apr25 230913 2078.5 2078.5 2078.5 2078.5 -1.4 0 6 +0 Hover/Click
Jun25 230913 2095.2 2095.2 2095.2 2095.2 -1.4 0 479 +0 Hover/Click
Total Volume and Open Interest 136,658 435,289 +564  
Silver(CMX) Weekly Monthly
Sep23 230913 2282.5 2291.5 2282.0 2291.2 -21.5 138 176 -1 Hover/Click
Dec23 230913 2337.5 2339.0 2302.5 2318.1 -22.1 43,214 113,684 +899 Hover/Click
Mar24 230913 2371.0 2374.0 2338.5 2353.4 -21.9 1,415 7,223 +81 Hover/Click
May24 230913 2372.0 2379.5 2365.0 2376.1 -21.7 178 2,467 +51 Hover/Click
Jul24 230913 2393.5 2398.8 2392.5 2398.8 -21.9 61 578 +15 Hover/Click
Sep24 230913 2419.5 2422.0 2419.0 2422.0 -21.9 43 230 -14 Hover/Click
Dec24 230913 2452.4 2452.4 2452.4 2452.4 -21.9 4 149 +4 Hover/Click
Total Volume and Open Interest 45,286 126,221 +1,052  
Platinum(NYMEX) Weekly Monthly
Oct23 230913 914.3 914.7 898.1 905.2 -7.6 26,245 60,979 +1,457 Hover/Click
Jan24 230913 920.9 921.5 905.7 912.5 -7.7 9,119 23,408 +4,568 Hover/Click
Apr24 230913 929.2 929.2 913.7 920.3 -7.5 376 1,073 +185 Hover/Click
Jul24 230913 935.1 935.1 926.9 927.1 -7.4 1 71 -1 Hover/Click
Total Volume and Open Interest 35,744 85,565 +6,212  
Palladium(NYMEX) Weekly Monthly
Sep23 230913 1252.20 1252.20 1252.20 1252.20 +16.00 2 4 -3 Hover/Click
Dec23 230913 1246.00 1267.50 1229.00 1260.80 +15.50 1,692 17,920 +52 Hover/Click
Mar24 230913 1250.00 1268.80 1241.00 1268.80 +15.30 68 142 +23 Hover/Click
Total Volume and Open Interest 1,765 18,104 +71  
Copper(CMX) Weekly Monthly
Sep23 230913 374.95 376.30 374.60 375.60 +0.40 846 3,093 -172 Hover/Click
Dec23 230913 379.10 381.95 377.05 379.30 +0.10 66,656 132,782 -3,542 Hover/Click
Mar24 230913 381.30 383.90 379.70 381.50 +0.10 6,722 33,854 -577 Hover/Click
May24 230913 382.75 385.20 381.20 382.95 +0.05 2,981 12,222 +30 Hover/Click
Jul24 230913 384.00 386.30 383.60 384.20 unch 1,131 2,380 +195 Hover/Click
Total Volume and Open Interest 79,460 196,698 -3,742  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230913 34669 34790 34517 34588 -79 86,290 51,954 -23,386 Hover/Click
Dec23 230913 34991 35120 34843 34918 -78 129,911 45,888 +23,004 Hover/Click
Mar24 230913 35278 35445 35185 35244 -68 1 64 +0 Hover/Click
Jun24 230913 35250 35373 35250 35250 -30 0 2 +0 Hover/Click
Total Volume and Open Interest 216,202 97,908 -382  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230913 4464.50 4481.00 4446.75 4468.75 +3.75 1,714,266 1,114,703 -662,646 Hover/Click
Dec23 230913 4513.00 4530.25 4495.00 4517.50 +3.75 2,043,475 1,359,916 +807,772 Hover/Click
Mar24 230913 4565.00 4582.00 4548.00 4569.75 +3.50 509 3,524 +240 Hover/Click
Jun24 230913 4623.00 4631.75 4612.50 4622.50 +3.50 1,111 2,502 +996 Hover/Click
Total Volume and Open Interest 3,759,361 2,483,358 +146,362  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230913 15308.50 15424.25 15212.75 15356.25 +51.50 411,385 162,718 -50,931 Hover/Click
Dec23 230913 15500.75 15619.75 15406.00 15552.25 +52.25 606,599 141,723 +88,381 Hover/Click
Mar24 230913 15704.00 15820.00 15629.25 15761.25 +48.00 86 761 +26 Hover/Click
Total Volume and Open Interest 1,018,070 305,328 +37,476  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230913 2581.40 2584.80 2553.20 2563.80 -14.80 25,423 7,619 -19,360 Hover/Click
Dec23 230913 2605.70 2611.70 2578.40 2589.30 -15.00 32,538 33,950 +20,302 Hover/Click
Mar24 230913 2601.80 2601.80 2601.80 2601.80 -15.90       Hover/Click
Total Volume and Open Interest 57,961 41,569 +942  
Volatility Index(CBOE)
Sep23 230913 14.60 14.95 13.90 14.00 -0.64 82,684 142,084 -8,639  
Oct23 230913 15.85 16.10 15.52 15.67 -0.19 58,012 134,811 +13,149  
Nov23 230913 16.65 16.85 16.47 16.62 -0.08 16,594 42,831 +2,587  
Dec23 230913 17.10 17.25 16.90 17.02 -0.09 6,447 44,223 +575  
Total Volume and Open Interest 170,741 414,632 +8,114  
S & P 600(CME)
Sep23 230913 1178.90 1178.90 1178.90 1178.90 -6.50 0 539 +0  
Dec23 230913 1191.60 1191.60 1187.90 1191.60 -6.50        
Total Volume and Open Interest 0 539 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230913 1855.20 1863.00 1835.70 1842.20 -12.70 290,352 253,945 -170,994 Hover/Click
Dec23 230913 1873.70 1881.60 1854.10 1860.40 -12.90 356,137 289,607 +191,900 Hover/Click
Mar24 230913 1885.00 1897.50 1878.30 1878.30 -14.20 7 69 +0 Hover/Click
Total Volume and Open Interest 646,496 543,621 +20,906  
Nikkei 225(CME)
Dec23 230913 32620 32760 32450 32685 +45 5,591 16,385 -442  
Mar24 230913 32830 32830 32605 32830 +45        
Total Volume and Open Interest 5,591 16,385 -442  
Nikkei 225(SGX) Weekly Monthly
Sep23 230907 33200 33330 32970 32980 -250 99,804 113,502 -10,511  
Dec23 230913 32625 32675 32400 32470 -150 34,135 92,450 +1,552  
Mar24 230913 32465 32540 32410 32410 -150 8 599 +1  
Total Volume and Open Interest 34,143 104,140 +1,553  
Nikkei 225 Mini(JPX)
Sep23 230907 33225 33335 32985 33000 -240 577,374 465,734 +18,481  
Dec23 230913 32565 32680 32400 32450 -170 830,263 220,972 -11,857  
Mar24 230913 32510 32615 32340 32390 -160 10,910 6,896 +676  
Total Volume and Open Interest 894,899 319,626 -10,883  
Nikkei 225(JPX)
Sep23 230907 33230 33330 32980 33000 -240 82,284 155,588 -37,033  
Dec23 230913 32560 32680 32400 32450 -170 48,675 199,193 +3,265  
Mar24 230913 32550 32600 32350 32390 -160 431 8,661 +473  
Total Volume and Open Interest 49,107 258,747 +3,739  
Nikkei 225(CME) Yen
Sep23 230907 33140 33330 32790 32895 -230 70,815 28,324 -22,686  
Dec23 230913 32565 32715 32400 32635 +50 22,926 45,454 -658  
Mar24 230913 32575 32615 32370 32575 +50 0 7 +0  
Total Volume and Open Interest 22,926 45,474 -658  
Nikkei 225(CME) e-Mini Yen
Sep23 230907 32895 32895 32895 32895 -230        
Dec23 230913 32635 32635 32635 32635 +50        
Mar24 230913 32575 32575 32575 32575 +50        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep23 230913 7230.0 7254.5 7187.0 7226.5 -30.5 128,393 166,722 -2,370  
Oct23 230913 7249.0 7274.0 7206.0 7246.0 -30.5 73,336 21,741 +16,447  
Nov23 230913 7264.5 7264.5 7264.5 7264.5 -30.5        
Dec23 230913 7300.0 7300.0 7274.0 7277.5 -31.0 228 505 +189  
Mar24 230913 7344.0 7344.0 7344.0 7344.0 -30.5        
Jun24 230913 7251.5 7251.5 7251.5 7251.5 -30.5        
Total Volume and Open Interest 201,957 188,969 +14,266  
Hang Seng Index(HKFE) Weekly Monthly
Sep23 230913 18083 18231 17955 18055 -41 122,904 115,649 -8,713  
Oct23 230913 18152 18288 18027 18121 -39 546 1,864 +24  
Nov23 230913 18153 18153 18153 18153 -41 0 1 +0  
Total Volume and Open Interest 123,663 130,206 -8,693  
DAX(EUREX) Weekly Monthly
Sep23 230913 15723.0 15746.0 15568.0 15672.0 -56.0 76,418 63,591 -999  
Dec23 230913 15876.0 15900.0 15724.0 15827.0 -55.0 22,473 20,632 +13,565  
Mar24 230913 16016.0 16016.0 15989.0 15989.0 -55.0 1 16 +0  
Total Volume and Open Interest        
Mini-DAX(EUREX)
Sep23 230913 15715.0 15747.0 15568.0 15672.0 -56.0 44,074 13,193 -382  
Dec23 230913 15860.0 15900.0 15723.0 15827.0 -55.0 2,332 2,025 +1,036  
Mar24 230913 15975.0 15989.0 15975.0 15989.0 -55.0 3 6 +1  
Total Volume and Open Interest 46,409 15,224 +655  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230913 4244 4246 4199 4229 -15 1,749,248 2,832,554 -72,091  
Dec23 230913 4273 4274 4228 4258 -14 1,282,642 1,162,264 +605,212  
Mar24 230913 4290 4290 4290 4290 -15 0 14,504 +0  
Total Volume and Open Interest 3,031,890 4,025,533 +533,121  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230913 10950 11006 10905 10987 -12 74,590 160,149 -1,597  
Dec23 230913 10992 11046 10945 11026 -12 54,444 55,706 +27,857  
Mar24 230913 10972 10972 10972 10972 -12 0 179 +0  
Total Volume and Open Interest 129,034 216,487 +26,260  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230913 7526.50 7550.50 7493.00 7541.00 +5.50 398,980 360,326 -145,988  
Dec23 230913 7587.50 7609.50 7552.00 7600.00 +5.50 316,616 277,100 +179,335  
Mar24 230913 7639.00 7639.00 7639.00 7639.00 +7.50 0 262 +0  
Total Volume and Open Interest 715,596 638,853 +33,347  
SPI 200(SFE) Weekly Monthly
Sep23 230913 7206.0 7214.0 7142.0 7158.0 -53.0 41,408 254,033 -3,527  
Dec23 230913 7249.0 7257.0 7187.0 7201.0 -54.0 442 905 +359  
Mar24 230913 7167.0 7167.0 7167.0 7167.0 -54.0        
Total Volume and Open Interest 41,850 255,065 -3,168  
FTSE MIB(ISE)
Sep23 230913 28465.00 28590.00 28255.00 28496.00 -105.00 34,244 99,556 +2,110  
Dec23 230913 28520.00 28635.00 28300.00 28543.00 -100.00 20,059 29,079 +17,114  
Mar24 230913 28625.00 28625.00 28625.00 28625.00 -28.00        
Total Volume and Open Interest 54,303 128,635 +19,224  
KOSPI 200(KFE)
Sep23 230913 335.00 337.55 334.85 336.10 +0.35 222,069 224,408 -42,994  
Dec23 230913 336.70 339.15 336.45 337.60 +0.15 11,511 103,697 +42,908  
Mar24 230913 336.80 338.65 336.35 337.20 +0.40 0 25,496 +1  
Total Volume and Open Interest 233,580 382,099 -83  
GSCI(CME) Weekly Monthly
Sep23 230913 615.50 617.65 614.50 615.10 +0.85 135 505 -73  
Oct23 230913 614.80 614.80 611.20 611.45 +0.85 130 205 +108  
Nov23 230913 608.95 608.95 608.95 608.95 -4.15        
Total Volume and Open Interest 265 710 +35  
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!!!