Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri September 15, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 230915 1360.50 1367.75 1338.25 1340.25 -20.25 124,646 328,636 +1,582 Hover/Click
Jan24 230915 1375.75 1383.00 1353.75 1355.75 -20.00 46,301 107,724 -73 Hover/Click
Mar24 230915 1384.50 1391.50 1363.50 1365.50 -19.50 29,541 120,793 +192 Hover/Click
May24 230915 1393.00 1396.75 1369.50 1371.00 -19.75 20,527 95,644 -1,962 Hover/Click
Jul24 230915 1392.00 1395.25 1368.25 1370.00 -20.00 15,092 51,211 +912 Hover/Click
Aug24 230915 1369.25 1371.75 1346.75 1349.00 -18.00 1,818 2,861 +395 Hover/Click
Sep24 230915 1323.00 1324.00 1300.50 1303.00 -17.75 585 1,581 +45 Hover/Click
Nov24 230915 1300.00 1303.75 1280.75 1282.50 -18.75 4,169 30,407 +727 Hover/Click
Jan25 230915 1296.50 1308.00 1286.75 1287.50 -18.00 13 605 +4 Hover/Click
Mar25 230915 1293.75 1293.75 1275.00 1276.00 -17.50 20 147 +8 Hover/Click
May25 230915 1281.00 1281.00 1271.50 1271.50 -17.25 16 1,054 +0 Hover/Click
Jul25 230915 1273.00 1273.00 1273.00 1273.00 -17.00 10 109 +8 Hover/Click
Aug25 230915 1266.25 1266.25 1266.25 1266.25 -16.50       Hover/Click
Sep25 230915 1234.25 1234.25 1234.25 1234.25 -16.50       Hover/Click
Total Volume and Open Interest 242,947 741,690 +1,643  
Soybean Meal(CBOT) Weekly Monthly
Oct23 230915 400.40 403.20 393.30 393.60 -6.80 28,908 58,188 -1,372 Hover/Click
Dec23 230915 399.20 401.60 391.90 392.10 -7.30 65,811 194,618 -499 Hover/Click
Jan24 230915 396.30 398.20 388.90 389.10 -7.20 21,740 77,558 +1,449 Hover/Click
Mar24 230915 390.30 392.00 383.30 383.60 -6.70 13,992 53,489 +1,779 Hover/Click
May24 230915 385.50 387.40 378.80 379.20 -6.70 8,263 39,438 +1,376 Hover/Click
Jul24 230915 385.00 386.70 378.20 378.60 -6.90 4,521 23,225 +454 Hover/Click
Aug24 230915 383.00 384.60 376.20 376.60 -6.80 1,717 4,487 -4 Hover/Click
Sep24 230915 379.80 380.80 373.30 373.50 -6.20 807 3,035 -41 Hover/Click
Oct24 230915 373.70 375.50 368.70 368.90 -5.80 606 1,883 +105 Hover/Click
Dec24 230915 374.00 375.40 368.30 368.90 -5.80 1,086 4,079 +82 Hover/Click
Total Volume and Open Interest 147,462 460,767 +3,322  
Soybean Oil(CBOT) Weekly Monthly
Oct23 230915 63.08 63.82 62.20 63.38 +0.48 23,648 51,623 -1,733 Hover/Click
Dec23 230915 61.88 62.49 60.92 62.06 +0.34 74,367 198,226 -1,051 Hover/Click
Jan24 230915 61.49 61.93 60.50 61.51 +0.22 21,779 76,213 +606 Hover/Click
Mar24 230915 61.10 61.45 60.15 61.04 +0.11 14,343 54,831 +3,220 Hover/Click
May24 230915 60.85 61.11 59.91 60.68 unch 9,958 34,332 -970 Hover/Click
Jul24 230915 60.52 60.69 59.50 60.16 -0.12 5,969 30,092 -70 Hover/Click
Aug24 230915 59.86 60.03 58.91 59.44 -0.18 1,005 6,038 +90 Hover/Click
Sep24 230915 59.16 59.27 58.24 58.70 -0.23 363 4,352 +55 Hover/Click
Oct24 230915 58.18 58.37 57.41 57.87 -0.22 206 2,507 +6 Hover/Click
Dec24 230915 57.90 57.96 57.02 57.44 -0.20 594 11,595 +170 Hover/Click
Total Volume and Open Interest 152,394 471,662 +229  
Canola(WCE) Weekly Monthly
Nov23 230915 756.4 765.8 753.6 763.9 +5.1 23,894 135,249 -704 Hover/Click
Jan24 230915 765.6 773.7 762.0 772.5 +5.3 16,061 107,116 +5,442 Hover/Click
Mar24 230915 771.4 779.3 768.0 778.4 +5.4 4,202 33,874 +705 Hover/Click
May24 230915 776.2 784.8 772.9 784.1 +6.2 853 12,903 +295 Hover/Click
Jul24 230915 775.6 783.7 772.2 783.2 +4.8 110 4,928 +3 Hover/Click
Total Volume and Open Interest 45,180 297,872 +5,740  
Corn(CBOT) Weekly Monthly
Dec23 230915 480.00 483.50 475.00 476.25 -4.25 152,906 710,648 -3,723 Hover/Click
Mar24 230915 494.25 497.50 489.00 490.50 -4.00 59,712 233,339 -3,101 Hover/Click
May24 230915 502.50 505.50 497.75 499.00 -3.75 21,286 103,640 +1,313 Hover/Click
Jul24 230915 507.00 510.00 502.50 503.75 -3.75 11,433 96,132 +788 Hover/Click
Sep24 230915 505.50 507.25 501.75 503.25 -1.75 3,536 37,809 +850 Hover/Click
Dec24 230915 509.00 511.50 506.50 508.50 -1.00 5,507 77,541 +656 Hover/Click
Mar25 230915 519.25 521.50 517.00 518.75 -0.75 183 2,549 +33 Hover/Click
May25 230915 522.25 523.75 522.25 523.75 -0.75 2 181 +2 Hover/Click
Jul25 230915 523.25 526.50 522.25 524.25 -0.50 4 270 -1 Hover/Click
Sep25 230915 493.00 493.00 493.00 493.00 -0.75 0 30 +0 Hover/Click
Total Volume and Open Interest 254,720 1,264,913 -3,263  
Wheat(CBOT) Weekly Monthly
Dec23 230915 594.25 607.50 591.75 604.25 +10.50 65,351 237,408 +4,530 Hover/Click
Mar24 230915 619.50 633.25 618.50 629.50 +9.25 19,440 80,116 -893 Hover/Click
May24 230915 636.75 648.50 634.75 645.25 +8.50 12,984 38,375 +1,452 Hover/Click
Jul24 230915 644.75 655.00 642.00 652.00 +7.75 4,783 27,542 -167 Hover/Click
Sep24 230915 655.50 665.00 652.50 662.50 +7.00 705 4,121 +125 Hover/Click
Dec24 230915 666.50 678.25 666.25 676.25 +6.25 619 8,196 +41 Hover/Click
Total Volume and Open Interest 104,005 396,714 +5,045  
Wheat(KCBT) Weekly Monthly
Dec23 230915 735.50 748.50 733.00 746.50 +10.00 18,727 122,862 +1,257 Hover/Click
Mar24 230915 739.50 752.75 738.25 751.50 +10.25 7,583 45,735 +93 Hover/Click
May24 230915 743.50 754.50 740.75 753.25 +10.25 3,932 18,660 -268 Hover/Click
Jul24 230915 727.25 737.50 725.00 736.25 +8.00 909 9,934 +94 Hover/Click
Sep24 230915 735.00 740.50 729.00 738.75 +7.00 172 1,360 -3 Hover/Click
Dec24 230915 742.25 749.75 739.50 749.25 +6.00 75 1,407 +24 Hover/Click
Mar25 230915 752.75 752.75 752.75 752.75 +5.25 0 92 +0 Hover/Click
Total Volume and Open Interest 31,412 200,123 +1,187  
Wheat(MGE) Weekly Monthly
Dec23 230915 781.00 791.00 778.00 789.00 +5.50 5,573 41,411 +1,048 Hover/Click
Mar24 230915 796.00 806.00 794.75 804.00 +4.00 1,379 15,817 +321 Hover/Click
May24 230915 809.25 814.75 807.00 813.25 +4.00 144 3,369 +9 Hover/Click
Jul24 230915 819.00 821.50 818.00 820.00 +4.25 87 1,418 +39 Hover/Click
Sep24 230915 808.25 808.25 808.25 808.25 +2.25 7 530 +5 Hover/Click
Dec24 230915 819.00 819.25 819.00 819.25 +1.75 1 225 +1 Hover/Click
Total Volume and Open Interest 7,191 62,785 +1,422  
Oats(CBOT) Weekly Monthly
Dec23 230915 482.50 484.00 475.00 479.00 -0.75 245 3,797 +10 Hover/Click
Mar24 230915 493.25 493.25 489.00 489.75 -1.00 11 574 +10 Hover/Click
May24 230915 495.25 495.25 495.25 495.25 -1.00 0 80 +0 Hover/Click
Jul24 230915 493.75 493.75 493.75 493.75 -1.00 0 50 +0 Hover/Click
Total Volume and Open Interest 256 4,538 +20  
Rough Rice(CBOT) Weekly Monthly
Sep23 230914 16.46 16.46 16.46 16.46 +0.34 154 324 -54 Hover/Click
Nov23 230915 16.23 16.29 16.14 16.22 +0.01 807 9,357 -160 Hover/Click
Jan24 230915 16.50 16.53 16.42 16.48 -0.00 41 858 -2 Hover/Click
Mar24 230915 16.74 16.74 16.74 16.74 -0.01 30 445 +13 Hover/Click
Total Volume and Open Interest 893 11,289 -146  
Live Cattle(CME) Weekly Monthly
Oct23 230915 185.350 187.300 185.080 186.935 +1.450 34,616 87,307 -10,381 Hover/Click
Dec23 230915 190.250 192.000 190.080 191.830 +1.480 31,738 116,447 +8,882 Hover/Click
Feb24 230915 194.750 196.400 194.600 196.330 +1.345 10,245 45,782 +979 Hover/Click
Apr24 230915 198.500 199.830 198.350 199.750 +1.000 5,742 40,167 -75 Hover/Click
Jun24 230915 192.350 194.035 192.130 193.830 +1.295 3,156 24,881 +365 Hover/Click
Aug24 230915 190.750 192.450 190.550 192.285 +1.300 845 6,104 -13 Hover/Click
Total Volume and Open Interest 86,705 325,770 -206  
Feeder Cattle(CME) Weekly Monthly
Sep23 230915 255.330 257.500 254.580 257.380 +2.195 2,047 5,668 -832 Hover/Click
Oct23 230915 261.835 264.685 261.050 264.480 +2.600 8,987 19,589 -701 Hover/Click
Nov23 230915 264.850 268.250 264.250 268.130 +3.280 6,900 15,539 +1,212 Hover/Click
Jan24 230915 264.730 268.500 264.525 268.335 +3.355 3,218 10,951 +480 Hover/Click
Mar24 230915 266.700 270.100 266.380 269.880 +2.980 1,184 4,283 +247 Hover/Click
Apr24 230915 270.025 273.480 269.850 273.400 +3.065 344 1,770 +39 Hover/Click
May24 230915 273.230 276.130 272.380 275.785 +2.835 275 2,599 +66 Hover/Click
Total Volume and Open Interest 23,110 61,224 +607  
Lean Hogs(CME) Weekly Monthly
Oct23 230915 83.430 84.030 82.950 83.130 -0.220 24,855 44,414 -3,414 Hover/Click
Dec23 230915 75.200 75.880 74.700 75.100 unch 22,822 79,947 +4,371 Hover/Click
Feb24 230915 79.050 79.380 78.650 78.780 -0.250 8,195 35,591 -443 Hover/Click
Apr24 230915 84.480 84.700 84.030 84.230 -0.250 4,546 22,917 +655 Hover/Click
May24 230915 88.550 88.950 88.550 88.850 -0.100 40 987 +18  
Jun24 230915 96.130 96.500 95.980 96.150 +0.020 1,304 9,492 +213 Hover/Click
Jul24 230915 96.400 96.800 96.330 96.530 +0.130 300 2,367 -2 Hover/Click
Aug24 230915 95.600 95.830 95.230 95.630 +0.300 253 1,640 +65 Hover/Click
Total Volume and Open Interest 62,392 198,572 +1,444  
Class III Milk(CME) Weekly Monthly
Sep23 230915 18.40 18.43 18.38 18.40 unch 208 4,347 +84 Hover/Click
Oct23 230915 18.25 18.34 17.94 18.10 -0.15 880 4,203 -142 Hover/Click
Nov23 230915 18.38 18.38 18.07 18.33 unch 239 2,241 +16 Hover/Click
Dec23 230915 18.19 18.35 18.11 18.35 -0.05 53 1,645 -22 Hover/Click
Jan24 230915 18.07 18.25 18.07 18.25 +0.02 27 854 -8 Hover/Click
Feb24 230915 18.28 18.28 18.21 18.25 -0.04 23 828 +2 Hover/Click
Mar24 230915 18.38 18.39 18.32 18.32 -0.03 22 651 +4 Hover/Click
Apr24 230915 18.38 18.38 18.38 18.38 unch 104 480 +69 Hover/Click
May24 230915 18.49 18.49 18.49 18.49 -0.03 22 392 +8 Hover/Click
Jun24 230915 18.60 18.60 18.59 18.59 +0.06 29 477 +13 Hover/Click
Jul24 230915 18.66 18.66 18.66 18.66 unch 84 342 +84 Hover/Click
Aug24 230915 18.65 18.65 18.65 18.65 unch 84 382 +84 Hover/Click
Sep24 230915 18.65 18.65 18.65 18.65 unch 84 411 +74 Hover/Click
Total Volume and Open Interest 2,095 17,825 +431  
Cocoa(ICE) Weekly Monthly
Sep23 230914 3853 3853 3853 3853 +4 22 23 -5 Hover/Click
Dec23 230915 3738 3763 3725 3757 +27 25,356 153,656 +1,420 Hover/Click
Mar24 230915 3740 3765 3732 3756 +22 13,738 82,774 +2,618 Hover/Click
May24 230915 3714 3735 3706 3725 +18 4,652 28,810 +133 Hover/Click
Jul24 230915 3687 3707 3683 3697 +16 3,532 26,190 +910 Hover/Click
Sep24 230915 3658 3676 3653 3665 +17 636 7,058 +71 Hover/Click
Dec24 230915 3617 3636 3615 3625 +21 418 3,463 +9 Hover/Click
Total Volume and Open Interest 48,545 302,835 +5,291  
Coffee "C"(ICE) Weekly Monthly
Sep23 230915 158.25 158.25 158.25 158.25 +5.15 60 118 +8 Hover/Click
Dec23 230915 153.90 160.50 153.35 159.15 +5.15 16,848 114,145 +227 Hover/Click
Mar24 230915 154.65 161.05 154.25 159.75 +4.85 8,442 42,705 +1,820 Hover/Click
May24 230915 155.65 161.60 154.90 160.45 +4.90 2,824 24,020 -312 Hover/Click
Jul24 230915 156.10 162.15 155.45 161.00 +4.95 558 6,420 +12 Hover/Click
Sep24 230915 155.85 162.15 155.85 161.35 +4.90 255 5,035 +28 Hover/Click
Total Volume and Open Interest 29,470 202,856 +1,840  
Orange Juice(ICE) Weekly Monthly
Nov23 230915 332.25 333.90 328.25 331.25 +0.05 351 8,041 -30 Hover/Click
Jan24 230915 319.80 320.50 317.00 319.90 +1.40 68 707 +18 Hover/Click
Mar24 230915 310.00 311.25 310.00 311.25 +1.75 26 408 +17 Hover/Click
May24 230915 305.10 305.10 305.10 305.10 +2.00 11 31 +2 Hover/Click
Jul24 230915 302.80 302.80 302.80 302.80 +2.65 2 7 +1 Hover/Click
Sep24 230915 295.40 295.40 295.40 295.40 +2.65       Hover/Click
Total Volume and Open Interest 458 9,194 +8  
Sugar #11(ICE) Weekly Monthly
Oct23 230915 26.93 27.59 26.76 26.91 -0.07 77,015 244,157 -12,068 Hover/Click
Mar24 230915 27.25 27.79 27.03 27.16 -0.06 79,006 401,801 +13,519 Hover/Click
May24 230915 25.81 26.34 25.70 25.82 +0.01 23,938 126,860 +4,095 Hover/Click
Jul24 230915 24.59 25.06 24.49 24.63 +0.04 11,323 107,732 +1,036 Hover/Click
Oct24 230915 24.14 24.58 24.05 24.19 +0.04 5,841 63,733 +702 Hover/Click
Mar25 230915 23.97 24.34 23.85 24.00 +0.05 3,131 30,603 -100 Hover/Click
May25 230915 22.20 22.46 22.10 22.20 +0.05 1,101 9,454 +392 Hover/Click
Jul25 230915 20.76 20.94 20.68 20.76 +0.04 546 8,262 +149 Hover/Click
Total Volume and Open Interest 202,256 1,004,396 +7,864  
London Cocoa(LCE) Weekly Monthly
Dec23 230915 3104 3125 3099 3121 +14 9,154 86,047 +384 Hover/Click
Mar24 230915 3051 3069 3049 3060 +6 7,939 122,405 +2,141 Hover/Click
May24 230915 2967 2978 2960 2970 +3 4,729 35,604 +703 Hover/Click
Jul24 230915 2899 2910 2893 2903 +5 2,516 33,757 +271 Hover/Click
Sep24 230915 2864 2885 2864 2877 +8 1,057 15,554 +230 Hover/Click
Dec24 230915 2827 2852 2827 2842 +12 470 12,296 +175 Hover/Click
Mar25 230915 2774 2803 2774 2793 +22 145 5,042 +72 Hover/Click
Total Volume and Open Interest 27,389 323,789 +3,544  
London Sugar(LCE) Weekly Monthly
Oct23 230915 757.40 764.00 748.00 748.30 -9.10 6,334 7,905 -1,793 Hover/Click
Dec23 230915 734.90 747.10 728.20 730.30 -3.30 5,910 42,195 +914 Hover/Click
Mar24 230915 728.10 739.40 723.00 724.60 -1.40 2,343 20,862 +219 Hover/Click
May24 230915 712.60 723.90 710.90 712.30 +0.50 506 13,596 +116 Hover/Click
Aug24 230915 687.00 694.50 684.30 686.00 +0.80 62 4,342 -20 Hover/Click
Total Volume and Open Interest 15,237 94,735 -552  
Cotton(ICE) Weekly Monthly
Oct23 230915 86.75 86.75 85.20 85.39 -1.08 23 74 -16 Hover/Click
Dec23 230915 87.82 88.30 86.36 86.44 -1.36 18,407 123,585 -2,264 Hover/Click
Mar24 230915 88.14 88.70 87.22 87.36 -0.87 9,195 55,319 +2,157 Hover/Click
May24 230915 88.25 88.84 87.50 87.84 -0.57 2,925 20,314 +484 Hover/Click
Jul24 230915 87.50 88.00 87.04 87.42 -0.24 1,202 11,051 +5 Hover/Click
Oct24 230915 82.42 82.42 82.42 82.42 -0.10 1 1 +1 Hover/Click
Total Volume and Open Interest 32,961 227,755 +124  
Crude Oil(NYM) Weekly Monthly
Oct23 230915 90.67 91.23 89.22 90.77 +0.61 345,972 179,005 -44,965 Hover/Click
Nov23 230915 90.07 90.56 88.65 90.02 +0.41 250,863 278,662 +2,555 Hover/Click
Dec23 230915 89.20 89.70 87.85 88.97 +0.16 149,156 246,053 -3,182 Hover/Click
Jan24 230915 88.22 88.70 86.97 87.92 +0.02 52,307 126,937 +4,772 Hover/Click
Feb24 230915 87.20 87.67 86.04 86.85 -0.10 25,848 66,603 +635 Hover/Click
Mar24 230915 86.28 86.67 85.12 85.85 -0.19 28,403 80,552 +61 Hover/Click
Apr24 230915 85.65 85.75 84.36 84.93 -0.24 8,247 45,128 +654 Hover/Click
May24 230915 84.87 84.87 83.51 84.09 -0.27 6,713 34,583 +335 Hover/Click
Jun24 230915 83.70 84.13 82.73 83.30 -0.27 35,284 154,126 -1,448 Hover/Click
Jul24 230915 83.23 83.23 82.09 82.53 -0.27 3,131 29,713 -456 Hover/Click
Aug24 230915 82.42 82.42 81.61 81.82 -0.27 2,161 25,594 +750 Hover/Click
Sep24 230915 81.77 81.77 80.70 81.15 -0.27 5,538 47,344 +793 Hover/Click
Oct24 230915 80.33 80.68 80.30 80.52 -0.27 1,822 26,132 -318 Hover/Click
Nov24 230915 80.01 80.09 79.52 79.92 -0.28 2,362 26,365 -146 Hover/Click
Dec24 230915 79.68 80.00 78.99 79.35 -0.30 29,981 132,039 -1,229 Hover/Click
Jan25 230915 78.75 78.75 78.75 78.75 -0.31 467 19,719 +123 Hover/Click
Total Volume and Open Interest 965,690 1,751,172 -40,524  
e-miNY Crude Oil(NYM)
Oct23 230915 90.650 91.225 89.225 90.775 +0.625 8,908 2,233 -76  
Nov23 230915 90.075 90.575 88.650 90.025 +0.425 2,225 582 +39  
Dec23 230915 89.100 89.675 87.875 88.975 +0.175 128 576 +38  
Jan24 230915 88.475 88.675 87.000 87.925 +0.025 23 79 +1  
Feb24 230915 87.550 87.650 86.500 86.850 -0.100 1 23 -1  
Mar24 230915 86.325 86.700 85.175 85.850 -0.200 11 19 +2  
Apr24 230915 85.550 85.775 84.325 84.925 -0.250 19 18 +3  
May24 230915 84.400 84.400 83.900 84.100 -0.250 1 6 +0  
Jun24 230915 83.000 83.300 83.000 83.300 -0.275 5 37 -1  
Jul24 230915 82.375 82.525 82.375 82.525 -0.275 0 13 +0  
Total Volume and Open Interest 11,321 3,666 +5  
NY Harbor ULSD(NYM) Weekly Monthly
Oct23 230915 347.49 349.39 337.34 338.34 -9.81 66,222 65,097 -6,249 Hover/Click
Nov23 230915 339.34 341.15 330.03 330.83 -8.73 66,790 73,435 +5,941 Hover/Click
Dec23 230915 324.54 326.61 316.30 317.10 -7.68 37,189 53,032 +1,886 Hover/Click
Jan24 230915 317.16 318.44 309.44 310.16 -6.25 15,198 37,323 +329 Hover/Click
Feb24 230915 311.75 312.55 304.61 305.27 -5.16 6,323 20,680 +719 Hover/Click
Mar24 230915 303.11 305.55 298.32 299.22 -4.19 5,943 18,823 +359 Hover/Click
Apr24 230915 296.22 297.53 290.94 291.96 -3.50 4,873 15,759 +638 Hover/Click
May24 230915 289.92 291.52 286.35 287.39 -2.95 2,496 6,812 +149 Hover/Click
Jun24 230915 286.01 288.22 282.86 284.05 -2.52 3,720 15,599 +416 Hover/Click
Jul24 230915 281.88 285.94 280.90 282.06 -2.26 2,032 3,329 +151 Hover/Click
Aug24 230915 280.78 283.72 279.58 280.64 -2.13 2,122 2,499 +457 Hover/Click
Sep24 230915 279.64 282.72 278.74 279.79 -2.03 2,020 7,188 +134 Hover/Click
Oct24 230915 279.00 279.00 278.20 278.79 -1.91 622 1,657 -41 Hover/Click
Nov24 230915 277.43 277.43 277.43 277.43 -1.77 342 1,215 +98 Hover/Click
Total Volume and Open Interest 217,054 339,454 +5,059  
RBOB Gasoline(NYM) Weekly Monthly
Oct23 230915 275.10 276.65 268.36 270.81 -3.46 59,478 81,422 -5,985 Hover/Click
Nov23 230915 268.85 270.21 262.82 264.89 -3.05 67,600 112,839 +8,550 Hover/Click
Dec23 230915 260.00 260.94 254.73 256.47 -2.26 34,613 72,565 +2,823 Hover/Click
Jan24 230915 255.38 255.90 250.60 251.93 -1.80 17,153 41,471 +2,840 Hover/Click
Feb24 230915 253.95 254.53 249.65 250.64 -1.75 5,742 16,995 +998 Hover/Click
Mar24 230915 255.11 255.11 250.22 251.13 -1.68 4,166 18,209 +617 Hover/Click
Apr24 230915 272.81 272.83 268.46 269.71 -1.41 2,099 10,750 +260 Hover/Click
May24 230915 271.71 271.71 267.89 269.05 -1.32 1,395 4,961 +362 Hover/Click
Jun24 230915 267.50 269.49 265.18 266.18 -1.31 1,776 10,768 +127 Hover/Click
Jul24 230915 262.86 264.52 261.14 261.95 -1.43 819 2,785 +112 Hover/Click
Total Volume and Open Interest 195,789 380,831 +10,891  
e-miNY RBOB Gasoline(NYM)
Oct23 230915 270.81 270.81 270.81 270.81 -3.46 1 2 +0  
Nov23 230915 264.89 264.89 264.89 264.89 -3.05        
Dec23 230915 256.47 256.47 256.47 256.47 -2.26        
Jan24 230915 251.93 251.93 251.93 251.93 -1.80        
Total Volume and Open Interest 1 2 +0  
Natural Gas(NYM) Weekly Monthly
Oct23 230915 2.704 2.736 2.637 2.644 -0.064 191,712 139,012 -26,050 Hover/Click
Nov23 230915 2.987 2.997 2.927 2.932 -0.051 132,252 241,275 +6,350 Hover/Click
Dec23 230915 3.401 3.417 3.337 3.345 -0.066 45,436 74,023 -820 Hover/Click
Jan24 230915 3.666 3.678 3.581 3.595 -0.073 47,443 103,200 -865 Hover/Click
Feb24 230915 3.591 3.602 3.513 3.524 -0.071 13,805 41,302 +358 Hover/Click
Mar24 230915 3.305 3.315 3.232 3.246 -0.063 24,427 105,075 +1,456 Hover/Click
Apr24 230915 3.035 3.047 2.978 2.990 -0.049 23,576 82,770 +427 Hover/Click
May24 230915 3.043 3.056 2.984 2.996 -0.049 6,337 43,557 -1,265 Hover/Click
Jun24 230915 3.163 3.166 3.102 3.113 -0.042 2,598 16,784 -301 Hover/Click
Jul24 230915 3.281 3.283 3.224 3.234 -0.039 2,434 20,201 -269 Hover/Click
Aug24 230915 3.323 3.326 3.266 3.276 -0.039 1,392 14,941 +139 Hover/Click
Sep24 230915 3.295 3.308 3.243 3.253 -0.043 3,814 17,447 -7 Hover/Click
Oct24 230915 3.390 3.404 3.335 3.345 -0.046 5,826 41,842 -1,027 Hover/Click
Nov24 230915 3.760 3.760 3.704 3.712 -0.041 2,404 14,204 -34 Hover/Click
Dec24 230915 4.179 4.188 4.143 4.150 -0.031 1,698 16,514 +56 Hover/Click
Jan25 230915 4.452 4.463 4.410 4.418 -0.034 2,559 42,168 +629 Hover/Click
Total Volume and Open Interest 513,834 1,151,229 -20,518  
Brent Crude Oil(ICE) Weekly Monthly
Nov23 230915 94.02 94.63 92.67 93.93 +0.23 302,747 414,870 -20,420 Hover/Click
Dec23 230915 93.16 93.83 91.92 93.04 +0.10 278,668 476,312 +1,843 Hover/Click
Jan24 230915 92.26 92.89 91.06 92.05 -0.02 124,291 259,517 +10,609 Hover/Click
Feb24 230915 91.33 91.92 90.17 91.06 -0.11 69,634 131,146 +3,787 Hover/Click
Mar24 230915 90.43 90.95 89.29 90.09 -0.19 53,162 133,071 -245 Hover/Click
Apr24 230915 89.57 90.07 88.49 89.21 -0.23 26,777 56,991 +2,151 Hover/Click
May24 230915 88.78 89.26 87.75 88.41 -0.27 18,083 51,957 +856 Hover/Click
Jun24 230915 88.03 88.51 87.07 87.68 -0.28 44,477 141,896 +676 Hover/Click
Jul24 230915 87.64 87.77 86.42 86.98 -0.29 7,743 35,080 +1,892 Hover/Click
Aug24 230915 86.76 87.07 85.80 86.32 -0.29 5,380 33,647 -1,157 Hover/Click
Sep24 230915 86.13 86.41 85.24 85.69 -0.29 7,328 48,743 -1,685 Hover/Click
Oct24 230915 85.64 85.64 84.66 85.11 -0.28 1,711 28,756 +555 Hover/Click
Nov24 230915 84.84 84.84 84.55 84.55 -0.27 974 19,083 +314 Hover/Click
Dec24 230915 84.25 84.65 83.58 83.98 -0.27 42,795 158,449 -1,150 Hover/Click
Total Volume and Open Interest 1,004,052 2,255,764 -2,890  
Gas Oil(ICE) Weekly Monthly
Oct23 230915 1006.00 1018.00 982.00 987.75 -22.75 85,253 168,407 +867 Hover/Click
Nov23 230915 968.00 979.00 946.25 952.00 -19.25 61,124 104,706 +5,209 Hover/Click
Dec23 230915 929.50 940.00 910.75 916.25 -14.50 57,233 124,400 +251 Hover/Click
Jan24 230915 910.25 919.50 894.00 898.25 -13.50 20,575 48,448 +1,813 Hover/Click
Feb24 230915 895.00 904.00 880.75 885.00 -11.75 13,003 40,136 +2,704 Hover/Click
Mar24 230915 883.75 888.25 866.25 871.00 -10.75 13,283 42,565 +298 Hover/Click
Apr24 230915 868.25 870.25 850.50 855.25 -10.25 5,172 23,498 +322 Hover/Click
May24 230915 857.75 859.50 841.75 846.50 -9.50 2,526 17,354 +227 Hover/Click
Jun24 230915 847.50 852.25 834.25 839.00 -8.75 10,924 37,589 +463 Hover/Click
Jul24 230915 843.50 844.00 829.50 833.50 -8.00 1,168 10,317 -123 Hover/Click
Total Volume and Open Interest 279,284 704,505 +12,958  
WTI Crude Oil(ICE) Weekly Monthly
Oct23 230915 90.70 91.22 89.24 90.77 +0.61 49,218 39,583 -8,313 Hover/Click
Nov23 230915 90.08 90.57 88.68 90.02 +0.41 85,239 95,806 +5,443 Hover/Click
Dec23 230915 89.24 89.63 87.95 88.97 +0.16 84,396 124,949 +1,965 Hover/Click
Jan24 230915 88.66 88.66 87.00 87.92 +0.02 47,752 45,179 +1,315 Hover/Click
Feb24 230915 87.33 87.40 86.30 86.85 -0.10 21,979 26,198 +2,067 Hover/Click
Mar24 230915 86.61 86.61 85.27 85.85 -0.19 8,520 24,885 +871 Hover/Click
Apr24 230915 85.52 85.52 84.93 84.93 -0.24 655 7,554 -64 Hover/Click
May24 230915 83.90 84.09 83.90 84.09 -0.27 719 8,133 +426 Hover/Click
Jun24 230915 83.66 83.66 82.87 83.30 -0.27 5,610 56,192 +194 Hover/Click
Jul24 230915 82.53 82.53 82.53 82.53 -0.27 728 13,846 +426 Hover/Click
Aug24 230915 81.82 81.82 81.82 81.82 -0.27 157 10,295 +0 Hover/Click
Sep24 230915 81.15 81.15 81.15 81.15 -0.27 322 19,766 +80 Hover/Click
Oct24 230915 80.52 80.52 80.52 80.52 -0.27 74 7,514 +8 Hover/Click
Nov24 230915 79.92 79.92 79.92 79.92 -0.28 95 8,647 +87 Hover/Click
Dec24 230915 79.72 79.72 79.11 79.35 -0.30 6,214 64,204 +912 Hover/Click
Jan25 230915 78.75 78.75 78.75 78.75 -0.31 0 7,924 +0 Hover/Click
Total Volume and Open Interest 313,839 643,438 +5,807  
US Dollar Index(ICE) Weekly Monthly
Sep23 230915 105.400 105.420 105.085 105.325 -0.070 24,403 16,009 -4,015 Hover/Click
Dec23 230915 105.050 105.085 104.735 104.988 -0.065 13,566 27,661 +6,723 Hover/Click
Mar24 230915 104.540 104.715 104.360 104.588 -0.065 1 20 +1 Hover/Click
Total Volume and Open Interest 37,970 43,691 +2,709  
Australian Dollar(CME) Weekly Monthly
Sep23 230915 64.38 64.74 64.25 64.33 -0.05 229,876 112,193 -70,557 Hover/Click
Dec23 230915 64.61 64.95 64.46 64.54 -0.04 157,026 180,570 +107,865 Hover/Click
Mar24 230915 65.03 65.15 64.75 64.75 -0.04 7 181 +2 Hover/Click
Total Volume and Open Interest 387,118 293,615 +37,396  
British Pound(CME) Weekly Monthly
Sep23 230915 124.11 124.45 123.79 123.82 -0.20 225,853 78,080 -69,061 Hover/Click
Dec23 230915 124.08 124.46 123.79 123.82 -0.21 154,275 162,625 +84,766 Hover/Click
Mar24 230915 124.10 124.41 123.82 123.84 -0.22 455 436 +110 Hover/Click
Total Volume and Open Interest 380,869 243,353 +15,916  
Canadian Dollar(CME) Weekly Monthly
Sep23 230915 74.03 74.11 73.81 73.98 -0.05 121,762 122,853 -21,194 Hover/Click
Dec23 230915 74.12 74.20 73.90 74.07 -0.06 74,596 116,713 +45,839 Hover/Click
Mar24 230915 74.25 74.25 74.02 74.19 -0.05 67 1,292 +57 Hover/Click
Jun24 230915 74.28 74.37 74.12 74.26 -0.05 8 105 -3 Hover/Click
Total Volume and Open Interest 196,499 241,804 +24,724  
Japanese Yen(CME) Weekly Monthly
Sep23 230915 67.82 67.87 67.59 67.64 -0.20 216,147 100,950 -60,877 Hover/Click
Dec23 230915 68.81 68.86 68.58 68.63 -0.20 117,748 178,115 +70,843 Hover/Click
Mar24 230915 69.84 69.91 69.67 69.68 -0.20 55 480 +53 Hover/Click
Total Volume and Open Interest 334,966 280,858 +10,004  
Swiss Franc(CME) Weekly Monthly
Sep23 230915 111.64 111.79 111.38 111.47 -0.14 48,114 18,168 -14,821 Hover/Click
Dec23 230915 112.72 112.86 112.44 112.52 -0.14 29,962 31,718 +15,181 Hover/Click
Mar24 230915 113.70 113.97 113.66 113.66 -0.14 50 284 +50 Hover/Click
Total Volume and Open Interest 78,126 50,355 +410  
EuroFX(CME) Weekly Monthly
Sep23 230915 106.45 106.88 106.34 106.62 +0.26 552,945 260,158 -177,397 Hover/Click
Dec23 230915 106.85 107.31 106.76 107.04 +0.26 394,624 532,033 +240,925 Hover/Click
Mar24 230915 107.38 107.72 107.38 107.52 +0.25 2,903 5,869 +1,020 Hover/Click
Total Volume and Open Interest 952,530 808,502 +64,743  
Mexican Peso(CME) Weekly Monthly
Sep23 230915 584.25 586.25 583.75 585.75 +0.88 99,918 83,472 -33,242 Hover/Click
Dec23 230915 575.25 577.25 574.75 576.75 +0.88 67,339 159,235 +41,440 Hover/Click
Total Volume and Open Interest 167,297 243,930 +8,210  
Brazilian Real(CME) Weekly Monthly
Oct23 230915 204.85 205.50 204.55 205.00 +0.30 9,265 34,333 +267  
Nov23 230915 204.25 204.50 203.70 204.15 +0.30 22 287 +5  
Dec23 230915 203.45 203.55 203.45 203.45 +0.35 3 621 +0 Hover/Click
Jan24 230915 202.70 202.70 202.70 202.70 +0.35        
Total Volume and Open Interest 9,290 35,241 +272  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230915 118~310 119~080 118~120 118~190 -0~140 496 1,680 -456 Hover/Click
Dec23 230915 119~020 119~090 118~110 118~190 -0~150 399,970 1,345,729 +8,282 Hover/Click
Mar24 230915 119~040 119~220 118~310 119~060 -0~150 0 92 +0 Hover/Click
Total Volume and Open Interest 400,466 1,347,501 +7,826  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230915 109~155 109~170 109~020 109~055 -0~060 1,014 1,476 -796 Hover/Click
Dec23 230915 109~235 109~285 109~125 109~165 -0~075 1,562,522 4,718,743 +40,028 Hover/Click
Mar24 230915 110~020 110~035 109~230 110~005 -0~090 133 58 +13 Hover/Click
Total Volume and Open Interest 1,563,669 4,720,277 +39,245  
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230915 105~204 105~250 105~170 105~194 -0~042 1,786 2,006 -426 Hover/Click
Dec23 230915 106~030 106~064 105~282 105~310 -0~046 1,222,813 5,431,041 +41,643 Hover/Click
Mar24 230915 106~170 106~170 106~170 106~170 -0~046       Hover/Click
Total Volume and Open Interest 1,224,599 5,433,047 +41,217  
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230915 101~114 101~144 101~111 101~131 -0~004 1,395 1,432 +551 Hover/Click
Dec23 230915 101~174 101~183 101~145 101~160 -0~015 688,020 3,682,074 +29,437 Hover/Click
Mar24 230915 102~020 102~020 102~020 102~020 -0~015 2 4 +2 Hover/Click
Total Volume and Open Interest 689,417 3,683,510 +29,990  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230915 94.530 94.530 94.510 94.520 -0.015 51,398 171,813 +752  
Dec23 230915 94.435 94.435 94.400 94.415 -0.035 70,849 263,525 +10,784  
Mar24 230915 94.470 94.470 94.410 94.435 -0.055 41,828 177,445 -488  
Jun24 230915 94.605 94.605 94.535 94.560 -0.070 39,143 120,983 -86  
Sep24 230915 94.825 94.825 94.745 94.775 -0.075 38,581 118,252 +658  
Dec24 230915 95.080 95.080 94.995 95.030 -0.075 56,498 182,148 -4,123  
Mar25 230915 95.295 95.305 95.225 95.260 -0.070 35,501 85,711 -2,677  
Jun25 230915 95.475 95.475 95.395 95.435 -0.060 38,197 101,785 +1,474  
Sep25 230915 95.600 95.600 95.525 95.565 -0.055 16,690 45,804 +1,451  
Dec25 230915 95.695 95.695 95.625 95.665 -0.050 18,359 66,464 +1,164  
Mar26 230915 95.760 95.775 95.700 95.740 -0.050 8,394 64,786 +464  
Jun26 230915 95.815 95.835 95.765 95.795 -0.055 9,198 42,843 -293  
Sep26 230915 95.865 95.880 95.810 95.840 -0.055 4,948 21,154 +791  
Dec26 230915 95.930 95.930 95.845 95.875 -0.055 6,745 25,186 +564  
Mar27 230915 95.925 95.945 95.875 95.905 -0.055 5,372 16,595 -1,211  
Jun27 230915 95.960 95.970 95.905 95.930 -0.050 3,887 8,393 +921  
Sep27 230915 95.990 95.995 95.930 95.950 -0.050 1,520 5,509 +0  
Dec27 230915 96.010 96.015 95.950 95.970 -0.050 1,169 5,547 +247  
Total Volume and Open Interest 449,687 1,696,178 +9,895  
Ultra T-Bond(CBOT)
Sep23 230915 124~04 124~27 123~31 124~06 -0~14 7,863 11,074 -7,137  
Dec23 230915 125~19 125~27 124~25 125~01 -0~17 279,154 1,532,107 +4,392  
Mar24 230915 126~07 126~07 126~07 126~07 -0~17        
Total Volume and Open Interest 287,017 1,543,181 -2,745  
Ultra 10-Yr T-Note(CBOT)
Sep23 230915 113~210 114~000 113~135 113~180 -0~090 16 1,224 -3  
Dec23 230915 114~070 114~125 113~240 113~290 -0~100 436,363 1,794,875 +14,842  
Mar24 230915 113~220 113~220 113~220 113~220 -0~100        
Total Volume and Open Interest 436,379 1,796,099 +14,839  
30 Day Federal Funds(CBOT)
Sep23 230915 94.668 94.670 94.668 94.668 +0.003 22,379 162,839 +3,173  
Oct23 230915 94.665 94.670 94.660 94.665 +0.005 104,952 420,267 -8,441  
Nov23 230915 94.585 94.595 94.580 94.595 +0.015 156,295 304,005 +3,428  
Dec23 230915 94.565 94.580 94.560 94.575 +0.010 14,732 92,633 -571  
Jan24 230915 94.555 94.565 94.545 94.560 unch 62,339 176,868 +1,317  
Feb24 230915 94.575 94.580 94.555 94.575 -0.005 56,867 145,453 +3,754  
Total Volume and Open Interest 485,891 1,462,660 +4,399  
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 230915 129.78 130.20 127.38 127.58 -2.58 103,975 207,386 +9,991  
Mar24 230915 128.46 128.46 127.50 127.50 -2.60 1 6 +1  
Jun24 230915 127.52 127.52 127.52 127.52 -2.44        
Total Volume and Open Interest 103,976 207,392 +9,992  
Euro-Bund(EUREX) Weekly Monthly
Dec23 230915 131.11 131.27 130.21 130.31 -0.92 723,951 1,255,594 +65,666 Hover/Click
Mar24 230915 130.50 130.53 130.50 130.53 -0.89 4 13 +3 Hover/Click
Jun24 230915 130.42 130.42 130.42 130.42 -0.44       Hover/Click
Total Volume and Open Interest 723,955 1,255,607 +65,669  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 230915 116.61 116.68 116.17 116.25 -0.39 573,673 1,262,973 +20,338 Hover/Click
Mar24 230915 115.82 115.82 115.82 115.82 -0.39 8 84 -1 Hover/Click
Jun24 230915 117.49 117.49 117.49 117.49 -0.40       Hover/Click
Total Volume and Open Interest 573,681 1,263,057 +20,337  
Euro-Schatz(EUREX)
Dec23 230915 105.10 105.11 104.97 105.00 -0.11 511,636 1,807,626 -17,342  
Mar24 230915 105.21 105.21 105.21 105.21 -0.11 0 4 +0  
Jun24 230915 106.24 106.24 106.24 106.24 +1.28        
Total Volume and Open Interest 511,636 1,807,630 -17,342  
3-Mth Euribor(EUREX)
Sep23 230915 96.070 96.070 96.070 96.070 +0.025 5 74 +5  
Dec23 230915 95.995 95.995 95.995 95.995 -0.010 0 19 +0  
Mar24 230915 96.060 96.060 96.060 96.060 -0.030 0 125 +0  
Total Volume and Open Interest 5 341 +5  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230915 96~02 96~02 95~17 95~17 -0~23 10 206 -122 Hover/Click
Dec23 230915 96~01 96~03 95~08 95~12 -0~29 220,879 513,065 -753 Hover/Click
Total Volume and Open Interest 220,889 513,287 -875  
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 230915 96.045 96.075 96.040 96.065 +0.020 389,135 710,221 +13,289  
Dec23 230915 96.005 96.015 95.975 95.990 -0.015 277,439 650,054 +25,539  
Mar24 230915 96.085 96.090 96.040 96.055 -0.030 175,324 564,125 +13,229  
Total Volume and Open Interest 1,657,030 4,212,786 +77,763  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 230915 95.75 95.76 95.74 95.75 unch 49,308 291,309 +12,952  
Mar24 230915 95.69 95.71 95.68 95.70 unch 20,216 170,492 +55  
Jun24 230915 95.70 95.73 95.69 95.71 unch 13,955 155,823 +1,504  
Sep24 230915 95.77 95.81 95.76 95.78 unch 13,808 107,139 -3,371  
Dec24 230915 95.87 95.92 95.86 95.89 +0.01 22,283 79,654 +7,414  
Mar25 230915 95.98 96.02 95.96 95.99 +0.01 7,205 46,809 -3,009  
Jun25 230915 96.06 96.10 96.04 96.08 +0.02 1,753 34,143 -1,300  
Sep25 230915 96.12 96.17 96.10 96.14 +0.02 2,273 12,877 +1,126  
Dec25 230915 96.19 96.19 96.17 96.18 +0.02 11 1,674 +1  
Mar26 230915 96.21 96.21 96.20 96.21 +0.04 8 451 +0  
Total Volume and Open Interest 130,857 901,064 +15,386  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230915 95.88 95.92 95.86 95.90 +0.01 533,972 287,187 -447,678  
Dec23 230915 95.88 95.92 95.85 95.89 +0.01 490,708 909,064 +227,572  
Total Volume and Open Interest 1,024,680 1,196,251 -220,106  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230915 96.17 96.19 96.15 96.18 unch 277,630 219,578 -381,330  
Dec23 230915 96.18 96.22 96.15 96.19 -0.00 227,310 726,949 +164,029  
Total Volume and Open Interest 504,940 946,527 -217,301  
Gold(CMX) Weekly Monthly
Oct23 230915 1914.1 1934.0 1913.3 1927.9 +13.5 4,871 25,748 +538 Hover/Click
Dec23 230915 1932.5 1952.4 1931.2 1946.2 +13.4 161,003 378,991 -491 Hover/Click
Feb24 230915 1952.3 1972.4 1951.4 1966.3 +13.4 2,632 19,288 +548 Hover/Click
Apr24 230915 1971.8 1990.5 1970.7 1985.7 +13.5 789 8,800 -10 Hover/Click
Jun24 230915 1996.5 2011.1 1995.9 2005.6 +13.4 532 4,674 +240 Hover/Click
Aug24 230915 2015.5 2029.4 2015.5 2024.6 +13.8 13 1,682 -4 Hover/Click
Oct24 230915 2043.1 2043.1 2042.6 2042.6 +14.3 5 282 +3 Hover/Click
Dec24 230915 2051.0 2064.1 2051.0 2060.6 +14.8 79 913 +78 Hover/Click
Feb25 230915 2078.5 2078.5 2078.5 2078.5 +14.8 0 8 +0 Hover/Click
Apr25 230915 2094.2 2094.2 2094.2 2094.2 +14.7 0 6 +0 Hover/Click
Jun25 230915 2110.9 2110.9 2110.9 2110.9 +14.7 23 525 +18 Hover/Click
Total Volume and Open Interest 169,970 441,960 +739  
Silver(CMX) Weekly Monthly
Sep23 230915 2271.0 2318.5 2271.0 2312.6 +37.8 10 80 -33 Hover/Click
Dec23 230915 2293.0 2358.5 2291.0 2338.6 +39.2 49,955 114,475 +1,224 Hover/Click
Mar24 230915 2327.5 2392.0 2326.0 2373.5 +39.1 1,347 7,174 +123 Hover/Click
May24 230915 2351.0 2411.5 2351.0 2397.7 +39.6 238 2,140 -33 Hover/Click
Jul24 230915 2396.5 2431.5 2386.5 2421.1 +39.3 56 636 +9 Hover/Click
Sep24 230915 2444.7 2444.7 2444.7 2444.7 +39.5 41 245 +0 Hover/Click
Dec24 230915 2475.1 2475.1 2475.1 2475.1 +39.5 0 154 +0 Hover/Click
Total Volume and Open Interest 51,767 126,596 +1,304  
Platinum(NYMEX) Weekly Monthly
Oct23 230915 910.5 934.1 909.2 929.5 +18.4 24,901 58,292 -269 Hover/Click
Jan24 230915 917.2 940.0 915.8 935.5 +17.9 6,835 31,930 +4,725 Hover/Click
Apr24 230915 924.6 946.3 924.6 942.4 +17.5 156 1,220 +67 Hover/Click
Jul24 230915 950.5 950.9 949.2 949.2 +17.4 15 79 +8 Hover/Click
Total Volume and Open Interest 31,907 91,552 +4,531  
Palladium(NYMEX) Weekly Monthly
Sep23 230915 1243.80 1243.80 1243.80 1243.80 -3.10 2 5 +1 Hover/Click
Dec23 230915 1254.50 1281.00 1234.00 1252.70 -2.10 2,356 17,383 -268 Hover/Click
Mar24 230915 1265.00 1280.00 1259.50 1260.50 -2.50 42 143 -2 Hover/Click
Total Volume and Open Interest 2,405 17,571 -267  
Copper(CMX) Weekly Monthly
Sep23 230915 380.55 380.55 375.70 376.35 -1.90 509 2,770 -124 Hover/Click
Dec23 230915 381.55 385.15 378.75 380.10 -2.05 53,844 132,468 +200 Hover/Click
Mar24 230915 383.90 387.15 381.00 382.15 -2.05 7,044 33,321 -283 Hover/Click
May24 230915 388.00 388.40 382.55 383.40 -2.05 2,327 13,246 +718 Hover/Click
Jul24 230915 386.10 388.40 383.85 384.40 -2.15 520 2,580 +166 Hover/Click
Total Volume and Open Interest 64,817 197,024 +826  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 230915 35285 35357 34887 34927 -330 147,616 81,001 +5,796 Hover/Click
Mar24 230915 35652 35666 35238 35277 -295 16 69 +1 Hover/Click
Jun24 230915 35250 35639 35250 35250 -312 0 2 +0 Hover/Click
Sep24 230915 35434 35434 35434 35434 -118       Hover/Click
Total Volume and Open Interest 186,769 103,337    
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 230915 4556.50 4566.00 4494.00 4498.00 -57.00 1,773,153 2,033,313 +215,501 Hover/Click
Mar24 230915 4610.25 4618.25 4545.50 4549.50 -57.75 692 4,199 +269 Hover/Click
Jun24 230915 4657.50 4663.50 4600.50 4602.50 -58.25 103 2,743 +96 Hover/Click
Sep24 230915 4650.00 4650.00 4650.00 4650.00 -58.00 0 78 +0 Hover/Click
Total Volume and Open Interest 2,464,820 2,586,643 +66,479  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 230915 15677.00 15719.75 15356.75 15392.25 -281.25 752,742 219,209 +32,036 Hover/Click
Mar24 230915 15884.75 15919.00 15563.25 15595.75 -285.50 319 769 -8 Hover/Click
Jun24 230915 15797.00 15797.00 15796.50 15797.00 -282.00 0 6 +0 Hover/Click
Total Volume and Open Interest 943,227 308,470 +5,149  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 230915 2624.00 2631.20 2584.80 2593.00 -29.00 12,114 39,374 +1,809 Hover/Click
Mar24 230915 2605.20 2605.20 2605.20 2605.20 -28.40       Hover/Click
Jun24 230915 2625.80 2625.80 2625.80 2625.80 -28.70       Hover/Click
Total Volume and Open Interest 14,561 42,898 +780  
Volatility Index(CBOE)
Sep23 230915 13.35 14.40 13.25 14.25 +0.88 90,267 116,005 -12,384  
Oct23 230915 15.20 15.85 15.07 15.77 +0.53 73,634 165,582 +17,793  
Nov23 230915 16.18 16.60 16.00 16.53 +0.39 20,223 47,268 +2,263  
Dec23 230915 16.68 17.05 16.55 17.05 +0.42 9,667 44,753 +223  
Total Volume and Open Interest 205,485 427,415 +9,343  
S & P 600(CME)
Sep23 230915 1193.55 1193.55 1193.55 1193.55 -4.55 0 2 -537  
Dec23 230915 1199.00 1211.50 1192.30 1199.00 -11.90 0 537 +0  
Total Volume and Open Interest 0 539 -537  
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230915 1870.60 1874.20 1857.10 1861.05 -6.85 94,883 116,832 -31,664 Hover/Click
Dec23 230915 1888.90 1892.70 1856.90 1865.10 -21.40 240,355 433,573 +40,924 Hover/Click
Mar24 230915 1900.00 1906.10 1878.50 1885.90 -18.00 6 71 +0 Hover/Click
Total Volume and Open Interest 335,244 550,476 +9,260  
Nikkei 225(CME)
Dec23 230915 33250 33485 33075 33100 -130 5,401 16,374 -51  
Mar24 230915 33235 33415 33215 33235 -135        
Total Volume and Open Interest 5,401 16,374 -51  
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 230915 33240 33440 33180 33280 +300 751,929 220,432 -6,522  
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 230915 33230 33450 33180 33280 +300 40,055 203,029 +1,745  
Mar24 230915 33180 33380 33140 33230 +320 721 9,555 +562  
Jun24 230915 32850 33090 32850 32980 +310 0 13,130 +0  
Total Volume and Open Interest 40,780 263,043 +2,308  
Nikkei 225(CME) Yen
Dec23 230915 33200 33440 33025 33055 -125 30,128 51,085 +4,640  
Mar24 230915 33345 33345 33000 33000 -125 3 2 -3  
Jun24 230915 32770 32770 32770 32770 -125        
Total Volume and Open Interest 30,131 51,100 +4,637  
Nikkei 225(CME) e-Mini Yen
Sep23 230907 32895 32895 32895 32895 -230        
Dec23 230915 33055 33055 33055 33055 -125        
Mar24 230915 33000 33000 33000 33000 -125        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep23 230915 7360.0 7435.0 7358.5 7400.0 +90.0 115,478 136,309 -14,820  
Oct23 230915 7376.0 7459.0 7376.0 7401.0 +70.5 78,446 114,465 +45,692  
Nov23 230915 7388.0 7477.0 7388.0 7421.0 +73.0        
Dec23 230915 7476.0 7476.0 7397.0 7433.0 +70.5 682 753 +196  
Mar24 230915 7503.5 7503.5 7503.5 7503.5 +71.5        
Jun24 230915 7410.5 7410.5 7410.5 7410.5 +75.5        
Total Volume and Open Interest 194,606 251,528 +31,068  
Hang Seng Index(HKFE) Weekly Monthly
Sep23 230915 18085 18417 18051 18184 +118 97,548 114,811 -2,760  
Oct23 230915 18161 18469 18150 18255 +120 728 3,499 +296  
Nov23 230915 18283 18283 18283 18283 +119 0 1 +0  
Total Volume and Open Interest 98,624 130,744 -2,542  
DAX(EUREX) Weekly Monthly
Sep23 230915 15872.0 15992.0 15851.0 15985.0 +168.0 79,443 40,341 -19,737  
Dec23 230915 16026.0 16153.0 16011.0 16058.0 +82.0 34,737 47,408 +10,904  
Mar24 230915 16261.0 16263.0 16201.0 16227.0 +85.0 3 18 +2  
Total Volume and Open Interest        
Mini-DAX(EUREX)
Sep23 230915 15857.0 15992.0 15850.0 15985.0 +168.0 56,296 12,368 -1,746  
Dec23 230915 16022.0 16153.0 16011.0 16058.0 +82.0 12,924 8,274 +3,444  
Mar24 230915 16304.0 16306.0 16196.0 16227.0 +85.0 2 5 +0  
Total Volume and Open Interest 69,222 20,647 +1,698  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230915 4300 4328 4300 4320 +34 1,427,992 1,696,477 -687,405  
Dec23 230915 4329 4359 4311 4325 +8 1,097,053 2,518,802 +503,043  
Mar24 230915 4320 4368 4320 4359 +9 0 14,504 +0  
Total Volume and Open Interest 2,527,395 4,248,344 -182,012  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 230915 11186 11293 11176 11243 +95 51,325 122,369 +18,141  
Mar24 230915 11188 11188 11188 11188 +94 910 1,089 +910  
Jun24 230915 11093 11093 11093 11093 +95 0 290 +0  
Total Volume and Open Interest 114,266 218,956 -25,354  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230915 7703.00 7750.00 7701.00 7720.00 +30.00 195,296 184,497 -71,677  
Dec23 230915 7767.00 7810.50 7757.00 7791.50 +41.00 169,453 469,186 +58,381  
Mar24 230915 7830.50 7830.50 7830.50 7830.50 +41.00 0 263 +0  
Total Volume and Open Interest 364,749 655,111 -13,296  
SPI 200(SFE) Weekly Monthly
Sep23 230915 7191.0 7326.0 7182.0 7291.0 +96.0 51,007 244,889 -9,950  
Dec23 230915 7238.0 7369.0 7225.0 7335.0 +97.0 10,557 12,845 +6,926  
Mar24 230915 7301.0 7301.0 7301.0 7301.0 +97.0        
Total Volume and Open Interest 61,565 257,861 -3,024  
FTSE MIB(ISE)
Sep23 230915 29060.00 29105.00 29000.00 29050.00 +159.00 40,338 66,091 -26,800  
Dec23 230915 29090.00 29185.00 28880.00 28942.00 +1.00 27,845 76,006 +14,176  
Mar24 230915 29100.00 29100.00 29064.00 29064.00 +26.00        
Total Volume and Open Interest 68,183 142,097 -12,624  
KOSPI 200(KFE)
Dec23 230915 343.10 348.35 342.65 346.90 +4.25 59,665 208,633 +42,695  
Mar24 230915 342.20 347.65 342.15 346.35 +4.30 25 25,497 +0  
Jun24 230915 343.00 348.00 343.00 346.70 +4.20 3 12,666 -1  
Total Volume and Open Interest 248,300 374,260 -10,191  
GSCI(CME) Weekly Monthly
Oct23 230915 621.55 621.55 615.00 618.90 -0.20 303 560 +275  
Nov23 230915 616.40 616.40 616.40 616.40 -5.20        
Total Volume and Open Interest 604 756 +47  
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!!!