Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu September 14, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep23 230914 1343.75 1343.75 1343.75 1343.75 +7.75 274 696 -245 Hover/Click
Nov23 230914 1349.75 1364.50 1346.25 1360.50 +10.75 189,114 327,054 -1,759 Hover/Click
Jan24 230914 1367.00 1379.50 1362.25 1375.75 +9.50 72,516 107,797 +832 Hover/Click
Mar24 230914 1375.50 1388.25 1371.25 1385.00 +9.25 38,298 120,601 -742 Hover/Click
May24 230914 1384.00 1393.75 1377.00 1390.75 +9.00 18,976 97,606 +2,346 Hover/Click
Jul24 230914 1381.75 1393.00 1376.25 1390.00 +8.75 15,886 50,299 +1,405 Hover/Click
Aug24 230914 1361.00 1370.00 1354.00 1367.00 +8.00 1,128 2,466 +113 Hover/Click
Sep24 230914 1313.50 1323.25 1308.25 1320.75 +7.25 433 1,536 +63 Hover/Click
Nov24 230914 1292.75 1303.25 1287.75 1301.25 +8.25 6,577 29,680 +654 Hover/Click
Jan25 230914 1297.75 1307.25 1293.25 1305.50 +7.75 1 601 +0 Hover/Click
Mar25 230914 1291.50 1294.25 1283.00 1293.50 +7.25 24 139 +24 Hover/Click
May25 230914 1288.75 1288.75 1280.25 1288.75 +7.25 2 1,054 +0 Hover/Click
Jul25 230914 1290.00 1290.00 1290.00 1290.00 +7.25 2 101 +0 Hover/Click
Aug25 230914 1282.75 1282.75 1282.75 1282.75 +11.00       Hover/Click
Total Volume and Open Interest 343,249 740,047 +2,695  
Soybean Meal(CBOT) Weekly Monthly
Sep23 230914 401.90 401.90 401.90 401.90 unch 29 8 -58 Hover/Click
Oct23 230914 396.20 402.90 396.20 400.40 +4.50 26,893 59,560 -1,768 Hover/Click
Dec23 230914 395.00 402.10 394.70 399.40 +4.60 63,845 195,117 -4,198 Hover/Click
Jan24 230914 392.90 398.50 391.50 396.30 +4.10 25,497 76,109 +5,076 Hover/Click
Mar24 230914 387.10 392.50 386.20 390.30 +3.30 13,643 51,710 +1,879 Hover/Click
May24 230914 384.40 388.10 382.20 385.90 +3.00 5,494 38,062 -107 Hover/Click
Jul24 230914 384.00 387.60 382.00 385.50 +3.00 3,170 22,771 +518 Hover/Click
Aug24 230914 381.40 385.50 380.00 383.40 +3.00 310 4,491 +53 Hover/Click
Sep24 230914 377.20 381.90 376.50 379.70 +2.90 190 3,076 +61 Hover/Click
Oct24 230914 372.50 376.80 370.90 374.70 +3.30 156 1,778 +45 Hover/Click
Total Volume and Open Interest 139,630 457,445 +1,664  
Soybean Oil(CBOT) Weekly Monthly
Sep23 230914 64.43 64.43 64.43 64.43 unch 12 118 -9 Hover/Click
Oct23 230914 62.84 63.32 62.26 62.90 +0.06 28,104 53,356 -2,955 Hover/Click
Dec23 230914 61.72 62.13 61.08 61.72 unch 78,982 199,277 +2,292 Hover/Click
Jan24 230914 61.33 61.66 60.62 61.29 +0.02 22,777 75,607 +1,869 Hover/Click
Mar24 230914 61.00 61.29 60.28 60.93 +0.02 17,077 51,611 +2,403 Hover/Click
May24 230914 60.72 61.03 60.06 60.68 +0.01 8,750 35,302 +696 Hover/Click
Jul24 230914 60.50 60.64 59.72 60.28 -0.02 7,038 30,162 +804 Hover/Click
Aug24 230914 59.47 59.93 59.02 59.62 -0.03 1,995 5,948 +610 Hover/Click
Sep24 230914 58.69 59.20 58.32 58.93 +0.01 790 4,297 +242 Hover/Click
Oct24 230914 57.97 58.30 57.45 58.09 +0.02 1,061 2,501 +136 Hover/Click
Total Volume and Open Interest 168,635 471,433 +6,611  
Canola(WCE) Weekly Monthly
Nov23 230914 755.1 767.5 746.3 758.8 +3.5 27,583 135,953 +531 Hover/Click
Jan24 230914 763.8 775.9 755.9 767.2 +3.2 10,072 101,674 +3,016 Hover/Click
Mar24 230914 769.6 781.1 761.8 773.0 +3.4 3,363 33,169 +1,711 Hover/Click
May24 230914 771.4 785.1 770.7 777.9 +4.3 2,004 12,608 +1,073 Hover/Click
Jul24 230914 773.0 782.0 771.4 778.4 +4.9 613 4,925 +231 Hover/Click
Total Volume and Open Interest 43,951 292,132 +6,569  
Corn(CBOT) Weekly Monthly
Sep23 230914 455.75 462.50 455.75 462.50 -1.50 174 169 -150 Hover/Click
Dec23 230914 482.00 484.75 478.25 480.50 -1.75 198,455 714,371 +4,566 Hover/Click
Mar24 230914 495.75 498.50 492.25 494.50 -1.75 51,280 236,440 -1,276 Hover/Click
May24 230914 503.00 507.00 500.75 502.75 -1.75 22,395 102,327 +600 Hover/Click
Jul24 230914 508.25 511.25 505.25 507.50 -1.00 17,803 95,344 +2,038 Hover/Click
Sep24 230914 505.75 507.75 502.50 505.00 -0.75 5,427 36,959 +823 Hover/Click
Dec24 230914 510.00 512.00 506.75 509.50 -0.50 10,190 76,885 +626 Hover/Click
Mar25 230914 520.00 521.75 517.50 519.50 -0.75 136 2,516 +23 Hover/Click
May25 230914 526.50 526.50 523.25 524.50 -0.75 28 179 +26 Hover/Click
Jul25 230914 523.75 527.25 523.75 524.75 -0.75 31 271 +5 Hover/Click
Total Volume and Open Interest 305,981 1,268,176 +7,335  
Wheat(CBOT) Weekly Monthly
Sep23 230914 567.50 567.50 567.50 567.50 -1.50 167 83 -166 Hover/Click
Dec23 230914 595.50 597.75 583.50 593.75 -3.50 64,491 232,878 +2,897 Hover/Click
Mar24 230914 622.50 623.75 610.25 620.25 -3.25 20,164 81,009 +1,296 Hover/Click
May24 230914 638.50 640.25 627.75 636.75 -3.25 9,339 36,923 +313 Hover/Click
Jul24 230914 647.25 648.00 636.25 644.25 -3.25 5,231 27,709 +118 Hover/Click
Sep24 230914 658.75 659.50 648.25 655.50 -3.50 1,151 3,996 +5 Hover/Click
Total Volume and Open Interest 102,007 391,669 +4,253  
Wheat(KCBT) Weekly Monthly
Sep23 230914 710.50 711.00 710.50 711.00 -26.25 17 12 -32 Hover/Click
Dec23 230914 744.00 745.00 726.25 736.50 -8.25 27,991 121,605 +170 Hover/Click
Mar24 230914 745.25 748.50 730.25 741.25 -6.75 14,377 45,642 -751 Hover/Click
May24 230914 746.25 749.50 732.50 743.00 -6.50 8,544 18,928 -497 Hover/Click
Jul24 230914 732.00 735.00 720.25 728.25 -5.50 1,060 9,840 +61 Hover/Click
Sep24 230914 729.25 734.25 723.50 731.75 -4.75 301 1,363 +67 Hover/Click
Dec24 230914 742.75 744.25 735.25 743.25 -4.00 170 1,383 +3 Hover/Click
Total Volume and Open Interest 52,468 198,936 -980  
Wheat(MGE) Weekly Monthly
Sep23 230914 753.00 753.00 752.75 752.75 +9.25 1 1 +0 Hover/Click
Dec23 230914 786.50 787.50 776.50 783.50 -4.00 5,056 40,363 -558 Hover/Click
Mar24 230914 802.50 803.75 793.00 800.00 -3.50 1,440 15,496 -111 Hover/Click
May24 230914 811.50 812.25 805.25 809.25 -3.75 238 3,360 +57 Hover/Click
Jul24 230914 809.75 817.50 809.75 815.75 -3.75 77 1,379 -9 Hover/Click
Sep24 230914 806.00 806.00 806.00 806.00 -2.25 31 525 +18 Hover/Click
Total Volume and Open Interest 6,856 61,363 -601  
Oats(CBOT) Weekly Monthly
Sep23 230914 461.00 461.00 461.00 461.00 -8.00       Hover/Click
Dec23 230914 492.00 495.50 472.75 479.75 -13.00 583 3,787 +127 Hover/Click
Mar24 230914 502.50 502.50 484.25 490.75 -12.25 6 564 +3 Hover/Click
May24 230914 496.25 496.25 496.25 496.25 -12.25 0 80 +0 Hover/Click
Total Volume and Open Interest 589 4,518 +129  
Rough Rice(CBOT) Weekly Monthly
Sep23 230914 16.46 16.46 16.46 16.46 +0.34 154 324 -54 Hover/Click
Nov23 230914 15.95 16.37 15.89 16.20 +0.27 1,116 9,517 -232 Hover/Click
Jan24 230914 16.23 16.58 16.23 16.48 +0.25 130 860 +46 Hover/Click
Mar24 230914 16.60 16.75 16.60 16.75 +0.25 27 432 +8 Hover/Click
Total Volume and Open Interest 1,429 11,435 -232  
Live Cattle(CME) Weekly Monthly
Oct23 230914 183.130 185.785 183.080 185.485 +2.335 33,130 97,688 -8,077 Hover/Click
Dec23 230914 187.700 190.550 187.700 190.350 +2.500 29,941 107,565 +9,058 Hover/Click
Feb24 230914 192.300 195.100 192.285 194.985 +2.605 10,701 44,803 +43 Hover/Click
Apr24 230914 196.080 198.800 196.080 198.750 +2.600 6,461 40,242 +2,040 Hover/Click
Jun24 230914 189.880 192.600 189.880 192.535 +2.585 4,027 24,516 +328 Hover/Click
Aug24 230914 188.000 191.080 188.000 190.985 +2.635 912 6,117 -68 Hover/Click
Total Volume and Open Interest 85,660 325,976 +3,452  
Feeder Cattle(CME) Weekly Monthly
Sep23 230914 254.000 255.485 253.300 255.185 +1.685 2,343 6,500 -924 Hover/Click
Oct23 230914 259.150 262.050 259.130 261.880 +2.830 7,420 20,290 -224 Hover/Click
Nov23 230914 261.685 265.185 261.685 264.850 +3.265 5,596 14,327 +545 Hover/Click
Jan24 230914 261.400 265.380 261.400 264.980 +3.780 2,578 10,471 +30 Hover/Click
Mar24 230914 263.000 267.230 263.000 266.900 +3.965 1,427 4,036 +247 Hover/Click
Apr24 230914 266.500 270.585 266.500 270.335 +4.035 566 1,731 +89 Hover/Click
May24 230914 269.000 273.200 269.000 272.950 +3.950 584 2,533 +85 Hover/Click
Total Volume and Open Interest 20,677 60,617 -43  
Lean Hogs(CME) Weekly Monthly
Oct23 230914 83.330 84.230 82.830 83.350 -0.630 37,314 47,828 -6,788 Hover/Click
Dec23 230914 75.950 76.280 75.030 75.100 -1.250 32,774 75,576 +6,607 Hover/Click
Feb24 230914 79.780 80.000 78.950 79.030 -1.150 11,691 36,034 +2,514 Hover/Click
Apr24 230914 84.800 85.180 84.400 84.480 -0.700 5,475 22,262 +808 Hover/Click
May24 230914 89.080 89.500 88.750 88.950 -0.630 74 969 +40  
Jun24 230914 96.280 96.800 95.950 96.130 -0.550 2,485 9,279 +145 Hover/Click
Jul24 230914 96.630 97.000 96.200 96.400 -0.430 981 2,369 +278 Hover/Click
Aug24 230914 95.430 95.850 95.080 95.330 -0.250 853 1,575 +481 Hover/Click
Total Volume and Open Interest 91,738 197,128 +4,096  
Class III Milk(CME) Weekly Monthly
Sep23 230914 18.37 18.40 18.34 18.40 +0.05 114 4,263 +63 Hover/Click
Oct23 230914 18.29 18.36 17.88 18.25 +0.04 966 4,345 -45 Hover/Click
Nov23 230914 18.40 18.47 18.01 18.33 -0.02 280 2,225 +10 Hover/Click
Dec23 230914 18.27 18.51 18.07 18.40 +0.03 105 1,667 -24 Hover/Click
Jan24 230914 18.30 18.30 18.17 18.23 +0.02 27 862 +13 Hover/Click
Feb24 230914 18.29 18.29 18.29 18.29 +0.09 23 826 +13 Hover/Click
Mar24 230914 18.35 18.35 18.29 18.35 unch 31 647 +6 Hover/Click
Apr24 230914 18.38 18.38 18.32 18.38 -0.05 20 411 +13 Hover/Click
May24 230914 18.52 18.52 18.41 18.52 unch 42 384 +28 Hover/Click
Jun24 230914 18.53 18.53 18.50 18.53 +0.03 36 464 +20 Hover/Click
Jul24 230914 18.58 18.66 18.58 18.66 unch 17 258 +5 Hover/Click
Aug24 230914 18.50 18.65 18.50 18.65 unch 17 298 +6 Hover/Click
Sep24 230914 18.55 18.65 18.55 18.65 unch 17 337 +5 Hover/Click
Total Volume and Open Interest 1,747 17,394 +140  
Cocoa(ICE) Weekly Monthly
Sep23 230914 3853 3853 3853 3853 +4 22 23 -5 Hover/Click
Dec23 230914 3717 3750 3706 3730 +4 15,528 152,236 -952 Hover/Click
Mar24 230914 3730 3755 3717 3734 unch 9,531 80,156 +704 Hover/Click
May24 230914 3711 3729 3697 3707 -5 3,096 28,677 +755 Hover/Click
Jul24 230914 3682 3703 3673 3681 -5 1,369 25,280 +161 Hover/Click
Sep24 230914 3643 3660 3641 3648 -3 240 6,987 +17 Hover/Click
Dec24 230914 3605 3618 3598 3604 -2 156 3,454 +61 Hover/Click
Total Volume and Open Interest 30,033 297,544 +788  
Coffee "C"(ICE) Weekly Monthly
Sep23 230914 153.10 153.10 153.10 153.10 +2.05 6 110 -219 Hover/Click
Dec23 230914 152.00 154.80 149.30 154.00 +2.05 15,898 113,918 -766 Hover/Click
Mar24 230914 153.40 155.55 150.45 154.90 +1.75 8,587 40,885 +857 Hover/Click
May24 230914 154.15 156.20 151.30 155.55 +1.50 3,712 24,332 +363 Hover/Click
Jul24 230914 154.85 156.55 151.85 156.05 +1.40 1,084 6,408 +211 Hover/Click
Sep24 230914 155.30 157.00 152.50 156.45 +1.40 672 5,007 +233 Hover/Click
Total Volume and Open Interest 30,342 201,016 +722  
Orange Juice(ICE) Weekly Monthly
Nov23 230914 326.80 332.00 326.75 331.20 +5.50 432 8,071 +8 Hover/Click
Jan24 230914 318.00 319.35 316.50 318.50 +1.95 77 689 +26 Hover/Click
Mar24 230914 310.75 310.75 309.50 309.50 +0.20 6 391 +3 Hover/Click
May24 230914 303.10 303.10 303.10 303.10 +0.20 0 29 +0 Hover/Click
Jul24 230914 300.15 300.15 300.15 300.15 +0.20 0 6 +0 Hover/Click
Sep24 230914 292.75 292.75 292.75 292.75 +0.20       Hover/Click
Total Volume and Open Interest 515 9,186 +37  
Sugar #11(ICE) Weekly Monthly
Oct23 230914 26.70 27.14 26.61 26.98 +0.44 117,348 256,225 -27,151 Hover/Click
Mar24 230914 26.94 27.36 26.86 27.22 +0.41 107,194 388,282 +19,034 Hover/Click
May24 230914 25.46 25.90 25.46 25.81 +0.39 24,545 122,765 +117 Hover/Click
Jul24 230914 24.34 24.63 24.29 24.59 +0.36 14,917 106,696 +1,602 Hover/Click
Oct24 230914 23.92 24.17 23.90 24.15 +0.31 5,592 63,031 +1,375 Hover/Click
Mar25 230914 23.73 23.97 23.72 23.95 +0.29 2,101 30,703 +470 Hover/Click
May25 230914 21.94 22.15 21.93 22.15 +0.29 688 9,062 -32 Hover/Click
Jul25 230914 20.55 20.73 20.53 20.72 +0.25 552 8,113 -100 Hover/Click
Total Volume and Open Interest 273,310 996,532 -4,666  
London Cocoa(LCE) Weekly Monthly
Sep23 230914 3102 3102 3102 3102 +38 2,131 12,861 -288 Hover/Click
Dec23 230914 3088 3110 3083 3107 +17 8,902 85,663 -1,207 Hover/Click
Mar24 230914 3032 3062 3032 3054 +19 6,054 120,264 +1,678 Hover/Click
May24 230914 2945 2973 2945 2967 +18 2,421 34,901 +350 Hover/Click
Jul24 230914 2880 2903 2879 2898 +18 1,156 33,486 +421 Hover/Click
Sep24 230914 2865 2874 2859 2869 +19 390 15,324 +193 Hover/Click
Dec24 230914 2827 2839 2819 2830 +21 296 12,121 +12 Hover/Click
Total Volume and Open Interest 21,421 320,245 +1,199  
London Sugar(LCE) Weekly Monthly
Oct23 230914 753.00 769.10 751.00 757.40 +8.10 5,180 9,698 -1,946 Hover/Click
Dec23 230914 729.50 738.60 727.00 733.60 +7.80 7,653 41,281 +1,823 Hover/Click
Mar24 230914 723.50 730.50 721.10 726.00 +6.70 3,244 20,643 +325 Hover/Click
May24 230914 710.00 715.00 707.10 711.80 +6.30 1,035 13,480 +221 Hover/Click
Aug24 230914 681.80 686.20 678.90 685.20 +7.40 235 4,362 -10 Hover/Click
Total Volume and Open Interest 17,568 95,287 +512  
Cotton(ICE) Weekly Monthly
Oct23 230914 86.40 86.47 86.06 86.47 +0.80 16 90 -7 Hover/Click
Dec23 230914 86.89 87.90 86.64 87.80 +0.91 18,515 125,849 -1,119 Hover/Click
Mar24 230914 87.45 88.33 87.15 88.23 +0.86 8,120 53,162 -411 Hover/Click
May24 230914 87.59 88.45 87.37 88.41 +0.84 2,848 19,830 +1,117 Hover/Click
Jul24 230914 87.23 87.70 86.93 87.66 +0.60 884 11,046 +217 Hover/Click
Oct24 230914 82.52 82.52 82.52 82.52 +0.74       Hover/Click
Total Volume and Open Interest 30,990 227,631 +169  
Crude Oil(NYM) Weekly Monthly
Oct23 230914 88.81 90.79 88.68 90.16 +1.64 341,137 223,970 -18,682 Hover/Click
Nov23 230914 88.19 90.20 88.04 89.61 +1.73 217,683 276,107 +31,711 Hover/Click
Dec23 230914 87.42 89.33 87.27 88.81 +1.70 171,796 249,235 +15,707 Hover/Click
Jan24 230914 86.50 88.38 86.43 87.90 +1.63 60,902 122,165 +3,351 Hover/Click
Feb24 230914 85.59 87.33 85.59 86.95 +1.55 33,495 65,968 -1,256 Hover/Click
Mar24 230914 84.80 86.40 84.75 86.04 +1.46 40,450 80,491 +3,837 Hover/Click
Apr24 230914 83.96 85.39 83.96 85.17 +1.38 12,056 44,474 +1,376 Hover/Click
May24 230914 83.55 84.65 83.52 84.36 +1.32 7,721 34,248 +1,082 Hover/Click
Jun24 230914 82.49 83.87 82.46 83.57 +1.25 53,931 155,574 -588 Hover/Click
Jul24 230914 82.00 82.91 81.98 82.80 +1.19 7,007 30,169 -348 Hover/Click
Aug24 230914 81.38 82.21 81.38 82.09 +1.14 3,818 24,844 +221 Hover/Click
Sep24 230914 80.75 81.64 80.75 81.42 +1.08 9,382 46,551 -92 Hover/Click
Oct24 230914 80.57 80.84 80.54 80.79 +1.03 2,845 26,450 +759 Hover/Click
Nov24 230914 79.97 80.23 79.93 80.20 +0.98 3,029 26,511 +310 Hover/Click
Dec24 230914 78.83 79.81 78.79 79.65 +0.93 48,044 133,268 -678 Hover/Click
Jan25 230914 79.06 79.06 79.06 79.06 +0.88 1,626 19,596 +768 Hover/Click
Total Volume and Open Interest 1,043,233 1,791,696 +40,859  
e-miNY Crude Oil(NYM)
Oct23 230914 88.800 90.825 88.675 90.150 +1.625 9,080 2,309 +604  
Nov23 230914 88.075 90.225 88.050 89.600 +1.725 1,998 543 +195  
Dec23 230914 87.425 89.300 87.400 88.800 +1.700 148 538 +29  
Jan24 230914 86.875 88.250 86.875 87.900 +1.625 14 78 +3  
Feb24 230914 86.975 86.975 86.950 86.950 +1.550 2 24 +1  
Mar24 230914 86.050 86.050 86.050 86.050 +1.475 1 17 +1  
Apr24 230914 83.950 85.350 83.950 85.175 +1.375 8 15 +0  
May24 230914 83.950 84.350 83.950 84.350 +1.300 8 6 +1  
Jun24 230914 83.675 83.675 83.575 83.575 +1.250 6 38 -2  
Jul24 230914 82.800 82.800 82.800 82.800 +1.200 3 13 +0  
Total Volume and Open Interest 11,274 3,661 +836  
NY Harbor ULSD(NYM) Weekly Monthly
Oct23 230914 343.49 350.92 339.67 348.15 +4.61 53,144 71,346 -2,499 Hover/Click
Nov23 230914 334.40 341.78 331.50 339.56 +5.15 49,773 67,494 +5,162 Hover/Click
Dec23 230914 319.85 326.39 317.60 324.78 +5.07 28,229 51,146 +1,186 Hover/Click
Jan24 230914 312.10 317.64 310.21 316.41 +5.05 13,405 36,994 +1,514 Hover/Click
Feb24 230914 305.36 311.46 304.59 310.43 +4.97 5,578 19,961 +632 Hover/Click
Mar24 230914 299.94 304.39 297.91 303.41 +4.55 6,342 18,464 +534 Hover/Click
Apr24 230914 292.13 296.31 291.00 295.46 +3.96 4,733 15,121 +568 Hover/Click
May24 230914 286.81 291.08 286.29 290.34 +3.45 1,621 6,663 +235 Hover/Click
Jun24 230914 284.13 287.27 283.01 286.57 +3.07 3,535 15,183 -21 Hover/Click
Jul24 230914 282.76 284.97 281.25 284.32 +2.90 1,126 3,178 +20 Hover/Click
Aug24 230914 280.78 283.36 279.84 282.77 +2.88 816 2,042 +97 Hover/Click
Sep24 230914 280.09 282.36 280.09 281.82 +2.97 790 7,054 +16 Hover/Click
Oct24 230914 277.90 281.00 277.90 280.70 +2.96 976 1,698 -305 Hover/Click
Nov24 230914 278.50 279.20 278.49 279.20 +2.98 336 1,117 +36 Hover/Click
Total Volume and Open Interest 171,764 334,395 +7,466  
RBOB Gasoline(NYM) Weekly Monthly
Oct23 230914 274.42 277.03 273.37 274.27 +0.43 52,030 87,407 -5,363 Hover/Click
Nov23 230914 266.53 269.91 265.95 267.94 +1.64 57,245 104,289 +4,456 Hover/Click
Dec23 230914 256.51 260.38 256.40 258.73 +2.14 29,598 69,742 +1,346 Hover/Click
Jan24 230914 251.89 255.12 251.39 253.73 +2.32 13,699 38,631 +267 Hover/Click
Feb24 230914 251.14 253.56 249.79 252.39 +2.51 5,671 15,997 +871 Hover/Click
Mar24 230914 250.64 253.82 250.11 252.81 +2.63 5,111 17,592 +121 Hover/Click
Apr24 230914 269.21 271.96 269.18 271.12 +2.35 3,030 10,490 -274 Hover/Click
May24 230914 269.19 271.18 268.94 270.37 +2.26 2,642 4,599 +241 Hover/Click
Jun24 230914 266.46 268.43 266.46 267.49 +1.94 2,449 10,641 -1 Hover/Click
Jul24 230914 263.58 264.38 263.38 263.38 +1.77 655 2,673 +134 Hover/Click
Total Volume and Open Interest 173,765 369,940 +2,120  
e-miNY RBOB Gasoline(NYM)
Oct23 230914 274.27 274.27 274.27 274.27 +0.43 0 2 +0  
Nov23 230914 267.94 267.94 267.94 267.94 +1.64        
Dec23 230914 258.73 258.73 258.73 258.73 +2.14        
Jan24 230914 253.73 253.73 253.73 253.73 +2.32        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Oct23 230914 2.715 2.823 2.697 2.708 +0.028 202,189 165,062 -23,927 Hover/Click
Nov23 230914 3.005 3.088 2.975 2.983 -0.004 135,124 234,925 +1,968 Hover/Click
Dec23 230914 3.437 3.518 3.400 3.411 -0.025 55,076 74,843 +1,458 Hover/Click
Jan24 230914 3.681 3.752 3.651 3.668 -0.016 53,493 104,065 +2,630 Hover/Click
Feb24 230914 3.605 3.675 3.582 3.595 -0.015 17,210 40,944 +1,227 Hover/Click
Mar24 230914 3.315 3.372 3.299 3.309 -0.008 23,682 103,619 +2,167 Hover/Click
Apr24 230914 3.049 3.091 3.032 3.039 -0.007 16,953 82,343 -1,574 Hover/Click
May24 230914 3.054 3.096 3.036 3.045 -0.005 5,842 44,822 -338 Hover/Click
Jun24 230914 3.166 3.205 3.150 3.155 -0.009 2,101 17,085 -138 Hover/Click
Jul24 230914 3.284 3.321 3.268 3.273 -0.010 2,667 20,470 -131 Hover/Click
Aug24 230914 3.323 3.356 3.305 3.315 -0.008 2,409 14,802 +82 Hover/Click
Sep24 230914 3.300 3.333 3.281 3.296 -0.005 4,374 17,454 -112 Hover/Click
Oct24 230914 3.404 3.426 3.375 3.391 -0.006 7,944 42,869 +475 Hover/Click
Nov24 230914 3.796 3.796 3.745 3.753 -0.020 1,870 14,238 -21 Hover/Click
Dec24 230914 4.215 4.217 4.171 4.181 -0.023 2,461 16,458 -153 Hover/Click
Jan25 230914 4.464 4.484 4.445 4.452 -0.019 3,580 41,539 +789 Hover/Click
Total Volume and Open Interest 542,863 1,171,747 -15,643  
Brent Crude Oil(ICE) Weekly Monthly
Nov23 230914 92.04 94.21 92.02 93.70 +1.82 336,574 435,290 -20,951 Hover/Click
Dec23 230914 91.34 93.41 91.32 92.94 +1.74 318,911 474,469 -5,434 Hover/Click
Jan24 230914 90.52 92.51 90.52 92.07 +1.68 139,080 248,908 +9,898 Hover/Click
Feb24 230914 89.68 91.57 89.68 91.17 +1.60 78,651 127,359 +1,493 Hover/Click
Mar24 230914 88.87 90.63 88.87 90.28 +1.51 74,673 133,316 +6,550 Hover/Click
Apr24 230914 88.11 89.79 88.11 89.44 +1.42 27,340 54,840 +523 Hover/Click
May24 230914 87.61 88.98 87.59 88.68 +1.35 18,777 51,101 +2,048 Hover/Click
Jun24 230914 86.89 88.25 86.88 87.96 +1.28 59,159 141,220 -1,413 Hover/Click
Jul24 230914 86.33 87.43 86.33 87.27 +1.22 15,621 33,188 +1,500 Hover/Click
Aug24 230914 85.71 86.76 85.71 86.61 +1.16 8,927 34,804 -75 Hover/Click
Sep24 230914 85.12 86.21 85.12 85.98 +1.11 11,162 50,428 +522 Hover/Click
Oct24 230914 84.70 85.57 84.59 85.39 +1.06 2,920 28,201 +708 Hover/Click
Nov24 230914 84.46 84.84 84.46 84.82 +1.01 1,482 18,769 +263 Hover/Click
Dec24 230914 83.44 84.45 83.42 84.25 +0.95 54,180 159,599 +334 Hover/Click
Total Volume and Open Interest 1,172,304 2,258,654 -2,397  
Gas Oil(ICE) Weekly Monthly
Oct23 230914 996.25 1017.50 985.25 1010.50 +20.75 88,405 167,540 -4,563 Hover/Click
Nov23 230914 958.75 977.75 949.00 971.25 +18.25 62,260 99,497 +3,212 Hover/Click
Dec23 230914 919.50 938.00 911.50 930.75 +16.00 60,920 124,149 +637 Hover/Click
Jan24 230914 902.00 917.75 894.00 911.75 +15.00 19,036 46,635 +298 Hover/Click
Feb24 230914 886.50 901.50 880.50 896.75 +14.25 10,170 37,432 +462 Hover/Click
Mar24 230914 871.50 885.00 866.00 881.75 +13.75 10,555 42,267 +299 Hover/Click
Apr24 230914 856.00 868.00 850.75 865.50 +12.50 5,226 23,176 -250 Hover/Click
May24 230914 846.75 857.50 842.00 856.00 +12.00 2,389 17,127 +514 Hover/Click
Jun24 230914 838.50 849.00 834.50 847.75 +11.50 8,406 37,126 +148 Hover/Click
Jul24 230914 832.50 842.50 829.00 841.50 +11.25 605 10,440 +76 Hover/Click
Total Volume and Open Interest 278,386 691,547 +543  
WTI Crude Oil(ICE) Weekly Monthly
Oct23 230914 88.74 90.79 88.74 90.16 +1.64 45,663 47,896 -5,295 Hover/Click
Nov23 230914 88.17 90.20 88.17 89.61 +1.73 76,277 90,363 +5,296 Hover/Click
Dec23 230914 87.53 89.31 87.48 88.81 +1.70 84,061 122,984 -1,360 Hover/Click
Jan24 230914 86.73 88.30 86.73 87.90 +1.63 52,919 43,864 +343 Hover/Click
Feb24 230914 86.18 87.24 86.02 86.95 +1.55 26,609 24,131 +411 Hover/Click
Mar24 230914 85.00 86.31 85.00 86.04 +1.46 16,567 24,014 +751 Hover/Click
Apr24 230914 84.84 85.41 84.84 85.17 +1.38 1,237 7,618 +28 Hover/Click
May24 230914 84.09 84.42 84.05 84.36 +1.32 1,371 7,707 +416 Hover/Click
Jun24 230914 82.66 83.77 82.66 83.57 +1.25 12,359 55,998 +4,622 Hover/Click
Jul24 230914 82.55 82.80 82.55 82.80 +1.19 1,311 13,420 +44 Hover/Click
Aug24 230914 82.09 82.09 82.09 82.09 +1.14 413 10,295 -162 Hover/Click
Sep24 230914 81.39 81.42 81.39 81.42 +1.08 470 19,686 -96 Hover/Click
Oct24 230914 80.79 80.79 80.79 80.79 +1.03 647 7,506 +325 Hover/Click
Nov24 230914 80.20 80.20 80.20 80.20 +0.98 643 8,560 +340 Hover/Click
Dec24 230914 79.51 79.69 79.51 79.65 +0.93 10,942 63,292 +935 Hover/Click
Jan25 230914 79.06 79.06 79.06 79.06 +0.88 769 7,924 +17 Hover/Click
Total Volume and Open Interest 335,403 637,631 +7,723  
US Dollar Index(ICE) Weekly Monthly
Sep23 230914 104.750 105.430 104.565 105.395 +0.645 16,201 20,024 -1,754 Hover/Click
Dec23 230914 104.380 105.095 104.205 105.052 +0.655 6,170 20,938 +2,793 Hover/Click
Mar24 230914 103.860 104.652 103.855 104.652 +0.655 2 19 -1 Hover/Click
Total Volume and Open Interest 22,373 40,982 +1,038  
Australian Dollar(CME) Weekly Monthly
Sep23 230914 64.23 64.60 64.20 64.38 +0.19 112,073 182,750 -25,612 Hover/Click
Dec23 230914 64.42 64.81 64.41 64.58 +0.19 59,673 72,705 +32,716 Hover/Click
Mar24 230914 64.83 64.93 64.67 64.79 +0.19 7 179 -2 Hover/Click
Total Volume and Open Interest 172,177 256,219 +7,026  
British Pound(CME) Weekly Monthly
Sep23 230914 124.88 125.06 123.97 124.02 -0.85 112,518 147,141 -36,783 Hover/Click
Dec23 230914 124.91 125.07 123.98 124.03 -0.85 57,080 77,859 +26,079 Hover/Click
Mar24 230914 125.05 125.05 124.06 124.06 -0.85 152 326 +144 Hover/Click
Total Volume and Open Interest 169,919 227,437 -10,534  
Canadian Dollar(CME) Weekly Monthly
Sep23 230914 73.81 74.12 73.78 74.03 +0.31 105,953 144,047 -26,854 Hover/Click
Dec23 230914 73.90 74.21 73.88 74.13 +0.31 56,247 70,874 +35,001 Hover/Click
Mar24 230914 74.13 74.27 74.12 74.24 +0.31 661 1,235 +323 Hover/Click
Jun24 230914 74.30 74.38 74.30 74.31 +0.31 7 108 +4 Hover/Click
Total Volume and Open Interest 163,002 217,080 +8,491  
Japanese Yen(CME) Weekly Monthly
Sep23 230914 67.87 68.04 67.77 67.84 -0.04 172,546 161,827 -37,291 Hover/Click
Dec23 230914 68.85 69.03 68.77 68.83 -0.04 82,355 107,272 +45,421 Hover/Click
Mar24 230914 70.01 70.01 69.88 69.88 -0.04 260 427 +170 Hover/Click
Total Volume and Open Interest 255,784 270,854 +8,504  
Swiss Franc(CME) Weekly Monthly
Sep23 230914 111.96 112.20 111.49 111.61 -0.39 24,612 32,989 -7,104 Hover/Click
Dec23 230914 113.03 113.28 112.55 112.66 -0.41 13,324 16,537 +8,787 Hover/Click
Mar24 230914 114.37 114.40 113.75 113.80 -0.43 66 234 +66 Hover/Click
Total Volume and Open Interest 38,002 49,945 +1,749  
EuroFX(CME) Weekly Monthly
Sep23 230914 107.29 107.54 106.33 106.36 -0.99 332,730 437,555 -120,840 Hover/Click
Dec23 230914 107.76 107.98 106.75 106.78 -1.02 194,119 291,108 +125,293 Hover/Click
Mar24 230914 108.37 108.45 107.27 107.27 -1.04 1,291 4,849 +1,108 Hover/Click
Total Volume and Open Interest 531,027 743,759 +5,492  
Mexican Peso(CME) Weekly Monthly
Sep23 230914 582.88 585.50 580.88 584.88 +1.88 132,019 116,714 -66,601 Hover/Click
Dec23 230914 573.75 576.50 572.00 575.88 +1.88 97,152 117,795 +69,488 Hover/Click
Total Volume and Open Interest 229,207 235,720 +2,894  
Brazilian Real(CME) Weekly Monthly
Oct23 230914 203.10 205.20 202.75 204.70 +1.65 5,967 34,066 -452  
Nov23 230914 202.40 204.25 201.95 203.85 +1.65 5 282 +2  
Dec23 230914 203.55 203.55 201.30 203.10 +1.65 9 621 -1 Hover/Click
Jan24 230914 202.35 202.35 202.35 202.35 +1.60        
Total Volume and Open Interest 5,981 34,969 -451  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230914 119~220 119~290 118~290 119~010 -0~190 183 2,136 -140 Hover/Click
Dec23 230914 119~190 120~000 118~280 119~020 -0~190 245,865 1,337,447 +1,793 Hover/Click
Mar24 230914 120~190 120~190 119~210 119~210 -0~190 0 92 +0 Hover/Click
Total Volume and Open Interest 246,048 1,339,675 +1,653  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230914 109~265 109~270 109~105 109~115 -0~090 562 2,272 -310 Hover/Click
Dec23 230914 110~000 110~075 109~225 109~240 -0~085 1,010,007 4,678,715 +29,072 Hover/Click
Mar24 230914 110~180 110~180 110~080 110~095 -0~085 14 45 +1 Hover/Click
Total Volume and Open Interest 1,010,583 4,681,032 +28,763  
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230914 105~262 105~316 105~216 105~236 -0~026 128 2,432 -4,306 Hover/Click
Dec23 230914 106~082 106~132 106~014 106~036 -0~040 588,861 5,389,398 +9,879 Hover/Click
Mar24 230914 106~216 106~216 106~216 106~216 -0~040       Hover/Click
Total Volume and Open Interest 588,989 5,391,830 +5,573  
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230914 101~150 101~160 101~121 101~135 -0~001 94 881 -868 Hover/Click
Dec23 230914 101~202 101~215 101~162 101~175 -0~017 296,922 3,652,637 +13,015 Hover/Click
Mar24 230914 102~035 102~035 102~035 102~035 -0~017 0 2 +0 Hover/Click
Total Volume and Open Interest 297,016 3,653,520 +12,147  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230914 94.535 94.560 94.520 94.535 +0.005 85,193 171,061 +3,874  
Dec23 230914 94.420 94.465 94.395 94.450 +0.035 126,132 252,741 +2,441  
Mar24 230914 94.440 94.505 94.410 94.490 +0.045 51,304 177,933 +846  
Jun24 230914 94.570 94.660 94.540 94.630 +0.055 52,415 121,069 -11,208  
Sep24 230914 94.780 94.890 94.755 94.850 +0.070 32,964 117,594 +4,074  
Dec24 230914 95.035 95.150 95.010 95.105 +0.075 46,400 186,271 +3,388  
Mar25 230914 95.255 95.375 95.235 95.330 +0.080 32,371 88,388 +5,910  
Jun25 230914 95.415 95.535 95.395 95.495 +0.090 22,767 100,311 +1,564  
Sep25 230914 95.530 95.655 95.515 95.620 +0.100 10,186 44,353 -1,377  
Dec25 230914 95.620 95.750 95.605 95.715 +0.110 13,540 65,300 -1,811  
Mar26 230914 95.685 95.820 95.675 95.790 +0.120 7,398 64,322 -165  
Jun26 230914 95.740 95.880 95.730 95.850 +0.125 8,763 43,136 +1,361  
Sep26 230914 95.800 95.925 95.775 95.895 +0.125 7,777 20,363 +3,427  
Dec26 230914 95.820 95.955 95.810 95.930 +0.125 5,678 24,622 -1,443  
Mar27 230914 95.875 95.990 95.845 95.960 +0.120 6,741 17,806 +1,496  
Jun27 230914 95.900 96.020 95.875 95.980 +0.110 2,063 7,472 -32  
Sep27 230914 95.935 96.045 95.905 96.000 +0.105 801 5,509 +53  
Dec27 230914 95.930 96.070 95.920 96.020 +0.105 632 5,300 +317  
Total Volume and Open Interest 513,955 1,686,283 +12,521  
Ultra T-Bond(CBOT)
Sep23 230914 125~04 125~29 124~14 124~20 -1~00 476 18,211 -271  
Dec23 230914 126~13 127~00 125~11 125~18 -1~04 154,756 1,527,715 -90  
Mar24 230914 126~24 126~24 126~24 126~24 -1~04        
Total Volume and Open Interest 155,232 1,545,926 -361  
Ultra 10-Yr T-Note(CBOT)
Sep23 230914 114~120 114~140 113~255 113~270 -0~115 391 1,227 -140  
Dec23 230914 114~175 114~275 114~045 114~070 -0~125 322,162 1,780,033 +6,690  
Mar24 230914 114~000 114~000 114~000 114~000 -0~125        
Total Volume and Open Interest 322,553 1,781,260 +6,550  
30 Day Federal Funds(CBOT)
Sep23 230914 94.665 94.668 94.665 94.665 unch 33,843 159,666 +19,839  
Oct23 230914 94.660 94.665 94.660 94.660 unch 46,337 428,708 +12,434  
Nov23 230914 94.570 94.585 94.565 94.580 +0.015 71,229 300,577 +17,066  
Dec23 230914 94.560 94.570 94.550 94.565 +0.015 10,471 93,204 +72  
Jan24 230914 94.555 94.565 94.535 94.560 +0.015 31,426 175,551 +456  
Feb24 230914 94.585 94.590 94.555 94.580 +0.005 29,812 141,699 +3,294  
Total Volume and Open Interest 250,098 1,458,261 +50,329  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 230914 145.50 145.70 145.40 145.50 -0.01 1,798 12,749 +462 Hover/Click
Mar24 230914 145.50 145.50 145.50 145.50 -0.01       Hover/Click
Jun24 230914 145.50 145.50 145.50 145.50 -0.01       Hover/Click
Total Volume and Open Interest 1,798 12,749 +462  
Euro-Buxl(EUREX)
Dec23 230914 129.36 130.98 128.86 130.16 +1.08 64,587 197,395 +2,426  
Mar24 230914 130.10 130.10 130.10 130.10 +1.08 1 5 -1  
Jun24 230914 129.96 129.96 129.96 129.96 +0.90        
Total Volume and Open Interest 64,588 197,400 +2,425  
Euro-Bund(EUREX) Weekly Monthly
Dec23 230914 130.60 131.49 130.39 131.23 +0.80 524,767 1,189,928 +29,004 Hover/Click
Mar24 230914 130.79 131.42 130.62 131.42 +0.74 1 10 -1 Hover/Click
Jun24 230914 130.86 130.86 130.86 130.86 +0.61       Hover/Click
Total Volume and Open Interest 524,768 1,189,938 +29,003  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 230914 116.35 116.74 116.18 116.64 +0.40 489,309 1,242,635 +30,630 Hover/Click
Mar24 230914 116.00 116.21 116.00 116.21 +0.35 81 85 +79 Hover/Click
Jun24 230914 117.89 117.89 117.89 117.89 +0.35       Hover/Click
Total Volume and Open Interest 489,390 1,242,720 +30,709  
Euro-Schatz(EUREX)
Dec23 230914 105.10 105.17 105.03 105.11 +0.04 499,648 1,824,968 +61,489  
Mar24 230914 105.32 105.32 105.32 105.32 -0.08 0 4 +0  
Jun24 230914 104.96 104.96 104.96 104.96 -0.14        
Total Volume and Open Interest 499,648 1,824,972 +61,489  
3-Mth Euribor(EUREX)
Sep23 230914 96.045 96.045 96.045 96.045 -0.050 0 69 +0  
Dec23 230914 96.005 96.005 96.005 96.005 -0.030 0 19 +0  
Mar24 230914 96.090 96.090 96.090 96.090 unch 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230914 96~08 96~08 96~08 96~08 +0~26 82 328 +6 Hover/Click
Dec23 230914 95~20 96~16 95~12 96~09 +0~25 160,667 513,818 +1,323 Hover/Click
Total Volume and Open Interest 160,765 514,162 +1,345  
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 230914 96.090 96.105 96.035 96.045 -0.050 299,504 696,932 +60,170  
Dec23 230914 96.035 96.045 96.000 96.005 -0.030 221,592 624,515 +17,393  
Mar24 230914 96.095 96.100 96.055 96.085 -0.005 115,553 550,896 +12,992  
Total Volume and Open Interest 1,216,031 4,135,023 +102,562  
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 230914 95.74 95.76 95.72 95.75 unch 32,827 278,357 +4,419  
Mar24 230914 95.68 95.70 95.65 95.70 +0.01 14,210 170,437 +1,355  
Jun24 230914 95.70 95.72 95.66 95.71 unch 11,280 154,319 +3,096  
Sep24 230914 95.76 95.79 95.72 95.78 +0.01 8,069 110,510 +3,163  
Dec24 230914 95.86 95.89 95.83 95.88 +0.02 11,907 72,240 +1,752  
Mar25 230914 95.94 95.99 95.92 95.98 +0.03 4,134 49,818 +459  
Jun25 230914 96.02 96.08 95.99 96.06 +0.03 2,113 35,443 +560  
Sep25 230914 96.08 96.14 96.05 96.12 +0.03 1,111 11,751 +319  
Dec25 230914 96.11 96.16 96.11 96.16 +0.04 1 1,673 -1  
Total Volume and Open Interest 85,678 885,678 +15,148  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230914 95.85 95.92 95.80 95.89 +0.03 422,235 734,865 -137,450  
Dec23 230914 95.85 95.91 95.80 95.88 +0.03 361,756 681,492 +251,412  
Total Volume and Open Interest 783,991 1,416,357 +113,962  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230914 96.15 96.20 96.11 96.18 +0.02 411,441 600,908 -116,740  
Dec23 230914 96.17 96.21 96.13 96.19 +0.03 361,565 562,920 +335,888  
Total Volume and Open Interest 773,006 1,163,828 +219,148  
Gold(CMX) Weekly Monthly
Oct23 230914 1912.7 1916.0 1903.8 1914.4 unch 4,774 25,210 +411 Hover/Click
Dec23 230914 1930.7 1934.5 1921.7 1932.8 +0.3 161,993 379,482 +3,865 Hover/Click
Feb24 230914 1951.0 1954.0 1942.0 1952.9 +0.3 3,294 18,740 +256 Hover/Click
Apr24 230914 1969.9 1972.5 1962.3 1972.2 +0.5 1,456 8,810 +540 Hover/Click
Jun24 230914 1990.7 1992.5 1981.5 1992.2 +0.5 686 4,434 +389 Hover/Click
Aug24 230914 2005.3 2011.1 2005.3 2010.8 +0.6 83 1,686 +43 Hover/Click
Oct24 230914 2022.9 2028.3 2020.3 2028.3 +0.7 41 279 +6 Hover/Click
Dec24 230914 2037.2 2045.8 2037.2 2045.8 +1.0 34 835 +20 Hover/Click
Feb25 230914 2063.7 2063.7 2063.7 2063.7 +1.0 0 8 +0 Hover/Click
Apr25 230914 2079.5 2079.5 2079.5 2079.5 +1.0 0 6 +0 Hover/Click
Jun25 230914 2096.2 2096.2 2096.2 2096.2 +1.0 30 507 +28 Hover/Click
Total Volume and Open Interest 172,959 441,221 +5,932  
Silver(CMX) Weekly Monthly
Sep23 230914 2261.5 2299.5 2249.5 2274.8 -16.4 59 113 -63 Hover/Click
Dec23 230914 2314.0 2326.5 2255.5 2299.4 -18.7 40,981 113,251 -433 Hover/Click
Mar24 230914 2349.5 2361.5 2291.5 2334.4 -19.0 2,129 7,051 -172 Hover/Click
May24 230914 2371.0 2376.5 2319.5 2358.1 -18.0 1,016 2,173 -294 Hover/Click
Jul24 230914 2360.0 2383.5 2346.0 2381.8 -17.0 250 627 +49 Hover/Click
Sep24 230914 2404.0 2405.2 2403.0 2405.2 -16.8 127 245 +15 Hover/Click
Dec24 230914 2420.5 2435.6 2420.5 2435.6 -16.8 6 154 +5 Hover/Click
Total Volume and Open Interest 44,728 125,292 -929  
Platinum(NYMEX) Weekly Monthly
Oct23 230914 904.0 914.0 900.2 911.1 +5.9 29,476 58,561 -2,418 Hover/Click
Jan24 230914 911.1 920.5 907.4 917.6 +5.1 7,190 27,205 +3,797 Hover/Click
Apr24 230914 918.7 928.0 915.5 924.9 +4.6 282 1,153 +80 Hover/Click
Jul24 230914 927.0 931.8 925.5 931.8 +4.7 1 71 +0 Hover/Click
Total Volume and Open Interest 36,952 87,021 +1,456  
Palladium(NYMEX) Weekly Monthly
Sep23 230914 1246.90 1246.90 1246.90 1246.90 -5.30 0 4 +0 Hover/Click
Dec23 230914 1255.00 1273.50 1251.00 1254.80 -6.00 1,927 17,651 -269 Hover/Click
Mar24 230914 1277.00 1279.00 1263.00 1263.00 -5.80 39 145 +3 Hover/Click
Total Volume and Open Interest 1,967 17,838 -266  
Copper(CMX) Weekly Monthly
Sep23 230914 380.00 380.00 376.10 378.25 +2.65 460 2,894 -199 Hover/Click
Dec23 230914 378.50 384.25 377.80 382.15 +2.85 44,013 132,268 -514 Hover/Click
Mar24 230914 380.45 386.30 380.05 384.20 +2.70 6,314 33,604 -250 Hover/Click
May24 230914 383.90 387.10 382.60 385.45 +2.50 2,146 12,528 +306 Hover/Click
Jul24 230914 385.15 388.50 383.20 386.55 +2.35 372 2,414 +34 Hover/Click
Total Volume and Open Interest 53,831 196,198 -500  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230914 34601 34990 34585 34924 +336 71,515 27,635 -24,319 Hover/Click
Dec23 230914 34932 35323 34914 35257 +339 155,936 75,205 +29,317 Hover/Click
Mar24 230914 35289 35619 35289 35572 +328 4 68 +4 Hover/Click
Jun24 230914 35562 35613 35562 35562 +312 0 2 +0 Hover/Click
Total Volume and Open Interest 227,455 102,910 +5,002  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230914 4471.75 4513.00 4470.25 4506.00 +37.25 1,153,961 693,065 -421,638 Hover/Click
Dec23 230914 4521.25 4562.00 4519.00 4555.00 +37.50 1,870,977 1,817,812 +457,896 Hover/Click
Mar24 230914 4572.25 4614.00 4572.25 4607.25 +37.50 1,525 3,930 +406 Hover/Click
Jun24 230914 4637.50 4664.50 4629.50 4660.75 +38.25 154 2,647 +145 Hover/Click
Total Volume and Open Interest 3,026,620 2,520,164 +36,806  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230914 15372.75 15517.75 15337.25 15478.00 +121.75 253,049 115,245 -47,473 Hover/Click
Dec23 230914 15569.00 15714.50 15531.00 15673.50 +121.25 643,521 187,173 +45,450 Hover/Click
Mar24 230914 15800.00 15915.25 15744.00 15881.25 +120.00 76 777 +16 Hover/Click
Total Volume and Open Interest 896,646 303,321 -2,007  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230914 2566.40 2600.50 2566.40 2595.60 +31.80 7,074 4,553 -3,066 Hover/Click
Dec23 230914 2590.30 2626.20 2588.60 2622.00 +32.70 13,610 37,565 +3,615 Hover/Click
Mar24 230914 2633.60 2633.60 2633.60 2633.60 +31.80       Hover/Click
Total Volume and Open Interest 20,684 42,118 +549  
Volatility Index(CBOE)
Sep23 230914 13.95 13.96 13.30 13.37 -0.63 74,046 128,389 -13,695  
Oct23 230914 15.61 15.65 15.15 15.24 -0.43 60,441 147,789 +12,978  
Nov23 230914 16.57 16.65 16.10 16.14 -0.48 16,827 45,005 +2,174  
Dec23 230914 16.99 17.05 16.60 16.63 -0.39 9,619 44,530 +307  
Total Volume and Open Interest 171,911 418,072 +3,440  
S & P 600(CME)
Sep23 230914 1198.10 1198.10 1198.10 1198.10 +19.20 537 539 +0  
Dec23 230914 1210.90 1210.90 1210.90 1210.90 +19.30 537 537 +537  
Total Volume and Open Interest 1,074 1,076 +537  
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230914 1843.80 1872.50 1841.90 1867.90 +25.70 190,799 148,496 -105,449 Hover/Click
Dec23 230914 1861.20 1891.40 1859.90 1886.50 +26.10 290,121 392,649 +103,042 Hover/Click
Mar24 230914 1890.00 1907.10 1890.00 1903.90 +25.60 2 71 +2 Hover/Click
Total Volume and Open Interest 480,922 541,216 -2,405  
Nikkei 225(CME)
Dec23 230914 32685 33250 32665 33230 +545 4,221 16,425 +40  
Mar24 230914 33370 33370 32820 33370 +540        
Total Volume and Open Interest 4,221 16,425 +40  
Nikkei 225(SGX) Weekly Monthly
Dec23 230914 32490 33035 32430 32980 +510 37,201 93,486 +1,036  
Mar24 230914 32920 32920 32920 32920 +510 9 593 -6  
Jun24 230914 32685 32685 32685 32685 +505 0 2,130 +0  
Total Volume and Open Interest 37,210 105,170 +1,030  
Nikkei 225 Mini(JPX)
Dec23 230914 32520 33035 32435 32980 +530 717,589 226,954 +5,982  
Mar24 230914 32465 32975 32380 32910 +520 10,628 6,933 +37  
Jun24 230914 32200 32725 32140 32670 +530 253 1,480 +8  
Total Volume and Open Interest 776,225 331,785 +12,159  
Nikkei 225(JPX)
Dec23 230914 32520 33040 32440 32980 +530 45,433 201,284 +2,091  
Mar24 230914 32450 32990 32390 32910 +520 715 8,993 +332  
Jun24 230914 32670 32670 32670 32670 +530 0 13,130 +0  
Total Volume and Open Interest 46,149 260,735 +1,988  
Nikkei 225(CME) Yen
Dec23 230914 32640 33200 32620 33180 +545 19,096 46,445 +991  
Mar24 230914 32735 33125 32735 33125 +550 2 5 -2  
Jun24 230914 32895 32895 32895 32895 +555        
Total Volume and Open Interest 19,098 46,463 +989  
Nikkei 225(CME) e-Mini Yen
Sep23 230907 32895 32895 32895 32895 -230        
Dec23 230914 33180 33180 33180 33180 +545        
Mar24 230914 33125 33125 33125 33125 +550        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep23 230914 7235.0 7344.5 7183.5 7310.0 +83.5 111,713 151,129 -15,593  
Oct23 230914 7254.0 7365.5 7203.0 7330.5 +84.5 76,672 68,773 +47,032  
Nov23 230914 7297.0 7366.0 7297.0 7348.0 +83.5        
Dec23 230914 7286.5 7384.5 7252.0 7362.5 +85.0 320 557 +52  
Mar24 230914 7432.0 7432.0 7432.0 7432.0 +88.0        
Jun24 230914 7335.0 7335.0 7335.0 7335.0 +83.5        
Total Volume and Open Interest 188,705 220,460 +31,491  
Hang Seng Index(HKFE) Weekly Monthly
Sep23 230914 18057 18207 17943 18066 +11 96,426 117,571 +1,922  
Oct23 230914 18082 18263 18008 18135 +14 2,493 3,203 +1,339  
Nov23 230914 18164 18164 18164 18164 +11 0 1 +0  
Total Volume and Open Interest 99,262 133,286 +3,080  
DAX(EUREX) Weekly Monthly
Sep23 230914 15641.0 15873.0 15588.0 15817.0 +145.0 80,635 60,078 -3,513  
Dec23 230914 15795.0 16029.0 15742.0 15976.0 +149.0 31,475 36,504 +15,872  
Mar24 230914 15970.0 16142.0 15970.0 16142.0 +153.0 1 16 +0  
Total Volume and Open Interest        
Mini-DAX(EUREX)
Sep23 230914 15648.0 15873.0 15588.0 15817.0 +145.0 46,989 14,114 +921  
Dec23 230914 15802.0 16029.0 15742.0 15976.0 +149.0 5,508 4,830 +2,805  
Mar24 230914 16025.0 16142.0 16025.0 16142.0 +153.0 1 5 -1  
Total Volume and Open Interest 52,498 18,949 +3,725  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230914 4221 4302 4205 4286 +57 1,737,471 2,383,882 -448,672  
Dec23 230914 4246 4332 4234 4317 +59 1,456,737 2,015,759 +853,495  
Mar24 230914 4280 4350 4280 4350 +60 0 14,504 +0  
Total Volume and Open Interest 3,194,208 4,430,356 +404,823  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230914 11001 11121 10973 11105 +118 101,418 139,450 -20,699  
Dec23 230914 11044 11163 11012 11148 +122 85,099 104,228 +48,522  
Mar24 230914 11094 11094 11094 11094 +122 0 179 +0  
Total Volume and Open Interest 186,517 244,310 +27,823  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230914 7532.00 7707.50 7526.50 7690.00 +149.00 310,876 256,174 -104,152  
Dec23 230914 7591.50 7766.50 7585.00 7750.50 +150.50 256,222 410,805 +133,705  
Mar24 230914 7789.50 7789.50 7789.50 7789.50 +150.50 1 263 +1  
Total Volume and Open Interest 567,099 668,407 +29,554  
SPI 200(SFE) Weekly Monthly
Sep23 230914 7158.0 7205.0 7138.0 7195.0 +37.0 51,029 254,839 +806  
Dec23 230914 7208.0 7246.0 7182.0 7238.0 +37.0 6,995 5,919 +5,014  
Mar24 230914 7204.0 7204.0 7204.0 7204.0 +37.0        
Total Volume and Open Interest 58,028 260,885 +5,820  
FTSE MIB(ISE)
Sep23 230914 28555.00 29030.00 28305.00 28891.00 +395.00 52,334 92,891 -6,665  
Dec23 230914 28575.00 29075.00 28345.00 28941.00 +398.00 41,081 61,830 +32,751  
Mar24 230914 29038.00 29038.00 29038.00 29038.00 +413.00        
Total Volume and Open Interest 93,415 154,721 +26,086  
KOSPI 200(KFE)
Sep23 230914 336.70 340.35 336.65 340.30 +4.20 200,252 164,317 -60,091  
Dec23 230914 338.05 342.65 338.05 342.65 +5.05 34,051 165,938 +62,241  
Mar24 230914 338.20 342.05 338.20 342.05 +4.85 0 25,497 +1  
Total Volume and Open Interest 234,303 384,451 +2,352  
GSCI(CME) Weekly Monthly
Sep23 230914 620.20 624.20 620.20 622.60 +7.50 102 424 -81  
Oct23 230914 617.75 620.50 617.75 619.10 +7.65 103 285 +80  
Nov23 230914 621.60 621.60 621.60 621.60 +12.65        
Total Volume and Open Interest 205 709 -1  
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!!!