Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon September 18, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 230918 1340.00 1344.50 1315.50 1316.75 -23.50 138,778 325,326 -3,310 Hover/Click
Jan24 230918 1355.00 1360.25 1331.50 1332.75 -23.00 62,106 115,740 +8,016 Hover/Click
Mar24 230918 1364.75 1370.00 1342.50 1343.50 -22.00 26,891 121,652 +859 Hover/Click
May24 230918 1371.25 1375.50 1349.25 1350.25 -20.75 11,756 96,151 +507 Hover/Click
Jul24 230918 1369.00 1374.25 1349.25 1350.25 -19.75 8,192 51,646 +435 Hover/Click
Aug24 230918 1347.25 1352.00 1329.25 1329.50 -19.50 852 2,905 +44 Hover/Click
Sep24 230918 1302.75 1305.00 1284.00 1284.50 -18.50 578 1,729 +148 Hover/Click
Nov24 230918 1281.50 1284.75 1263.50 1264.25 -18.25 4,105 30,842 +435 Hover/Click
Jan25 230918 1273.50 1289.00 1269.25 1269.25 -18.25 119 681 +76 Hover/Click
Mar25 230918 1263.25 1263.25 1259.25 1259.25 -16.75 88 161 +14 Hover/Click
May25 230918 1269.00 1269.00 1255.25 1255.25 -16.25 0 1,054 +0 Hover/Click
Jul25 230918 1256.75 1256.75 1256.75 1256.75 -16.25 0 109 +0 Hover/Click
Aug25 230918 1250.75 1250.75 1250.75 1250.75 -15.50       Hover/Click
Sep25 230918 1218.75 1218.75 1218.75 1218.75 -15.50 6 5 +5 Hover/Click
Total Volume and Open Interest 253,472 748,418 +6,728  
Soybean Meal(CBOT) Weekly Monthly
Oct23 230918 393.20 394.60 390.10 390.40 -3.20 22,581 55,686 -2,502 Hover/Click
Dec23 230918 392.10 393.20 387.70 387.90 -4.20 62,995 194,928 +310 Hover/Click
Jan24 230918 388.90 390.20 384.40 384.50 -4.60 27,696 80,159 +2,601 Hover/Click
Mar24 230918 383.70 384.70 378.70 378.90 -4.70 15,433 53,900 +411 Hover/Click
May24 230918 379.60 380.40 374.70 374.90 -4.30 5,329 40,098 +660 Hover/Click
Jul24 230918 378.00 379.90 374.50 374.70 -3.90 4,996 23,724 +499 Hover/Click
Aug24 230918 381.30 381.30 372.40 373.00 -3.60 1,098 4,608 +121 Hover/Click
Sep24 230918 373.50 374.60 369.40 370.10 -3.40 545 3,065 +30 Hover/Click
Oct24 230918 375.20 375.20 365.10 365.80 -3.10 390 1,998 +115 Hover/Click
Dec24 230918 368.90 369.80 365.10 366.00 -2.90 1,211 4,230 +151 Hover/Click
Total Volume and Open Interest 142,274 463,162 +2,395  
Soybean Oil(CBOT) Weekly Monthly
Oct23 230918 63.38 63.61 62.04 62.39 -0.99 21,305 50,195 -1,428 Hover/Click
Dec23 230918 62.10 62.27 60.63 60.94 -1.12 53,608 195,580 -2,646 Hover/Click
Jan24 230918 61.52 61.69 60.06 60.33 -1.18 19,266 76,347 +134 Hover/Click
Mar24 230918 61.02 61.18 59.55 59.81 -1.23 10,993 56,317 +1,486 Hover/Click
May24 230918 60.61 60.81 59.15 59.39 -1.29 4,686 33,907 -425 Hover/Click
Jul24 230918 60.07 60.24 58.58 58.85 -1.31 2,468 30,351 +259 Hover/Click
Aug24 230918 58.91 59.49 57.84 58.12 -1.32 648 6,142 +104 Hover/Click
Sep24 230918 57.82 57.82 57.10 57.36 -1.34 462 4,352 +0 Hover/Click
Oct24 230918 56.94 56.94 56.26 56.51 -1.36 167 2,509 +2 Hover/Click
Dec24 230918 57.25 57.25 55.82 56.06 -1.38 287 11,681 +86 Hover/Click
Total Volume and Open Interest 113,891 469,232 -2,430  
Canola(WCE) Weekly Monthly
Nov23 230918 763.9 763.9 740.5 742.0 -21.9 21,547 132,722 -2,527 Hover/Click
Jan24 230918 770.8 771.9 749.3 750.7 -21.8 8,748 108,236 +1,120 Hover/Click
Mar24 230918 776.8 778.1 755.8 757.0 -21.4 3,466 34,019 +145 Hover/Click
May24 230918 781.4 781.5 761.9 763.1 -21.0 1,000 13,509 +606 Hover/Click
Jul24 230918 777.1 777.1 765.4 765.4 -17.8 452 5,165 +237 Hover/Click
Total Volume and Open Interest 35,235 297,453 -419  
Corn(CBOT) Weekly Monthly
Dec23 230918 475.25 478.75 469.00 471.50 -4.75 113,552 704,469 -6,179 Hover/Click
Mar24 230918 489.50 492.50 483.75 485.75 -4.75 39,420 233,550 +211 Hover/Click
May24 230918 497.50 501.00 492.50 494.50 -4.50 19,144 102,136 -1,504 Hover/Click
Jul24 230918 502.50 505.50 497.25 499.00 -4.75 14,657 94,452 -1,680 Hover/Click
Sep24 230918 502.25 504.75 497.00 499.00 -4.25 1,905 37,825 +16 Hover/Click
Dec24 230918 507.25 510.00 502.50 504.25 -4.25 5,054 78,333 +792 Hover/Click
Mar25 230918 517.75 519.75 512.50 514.25 -4.50 199 2,585 +36 Hover/Click
May25 230918 519.25 519.25 518.50 519.25 -4.50 1 180 -1 Hover/Click
Jul25 230918 523.00 524.50 519.00 519.75 -4.50 2 270 +0 Hover/Click
Sep25 230918 489.50 489.50 489.50 489.50 -3.50 0 30 +0 Hover/Click
Total Volume and Open Interest 193,995 1,256,554 -8,359  
Wheat(CBOT) Weekly Monthly
Dec23 230918 604.00 604.25 587.00 591.25 -13.00 55,236 237,139 -269 Hover/Click
Mar24 230918 629.00 629.00 613.50 616.75 -12.75 17,679 80,164 +48 Hover/Click
May24 230918 644.25 644.50 629.75 633.25 -12.00 8,382 38,715 +340 Hover/Click
Jul24 230918 650.75 651.50 638.00 640.50 -11.50 3,771 27,982 +440 Hover/Click
Sep24 230918 661.00 662.00 649.00 651.25 -11.25 810 4,302 +181 Hover/Click
Dec24 230918 674.50 676.25 663.75 665.50 -10.75 466 8,189 -7 Hover/Click
Total Volume and Open Interest 86,363 397,415 +701  
Wheat(KCBT) Weekly Monthly
Dec23 230918 744.50 744.50 725.00 735.00 -11.50 20,360 121,786 -1,076 Hover/Click
Mar24 230918 747.50 749.25 731.00 739.75 -11.75 9,431 45,912 +177 Hover/Click
May24 230918 747.50 750.75 734.00 741.50 -11.75 4,247 18,955 +295 Hover/Click
Jul24 230918 730.00 734.00 719.50 723.75 -12.50 838 10,152 +218 Hover/Click
Sep24 230918 731.25 731.25 723.00 726.50 -12.25 183 1,343 -17 Hover/Click
Dec24 230918 741.50 742.25 735.00 737.25 -12.00 86 1,442 +35 Hover/Click
Mar25 230918 740.75 740.75 740.25 740.75 -12.00 0 92 +0 Hover/Click
Total Volume and Open Interest 35,145 199,753 -370  
Wheat(MGE) Weekly Monthly
Dec23 230918 782.75 786.00 773.75 777.50 -11.50 4,506 41,773 +362 Hover/Click
Mar24 230918 797.50 800.50 789.25 793.50 -10.50 1,152 16,127 +310 Hover/Click
May24 230918 808.00 808.00 798.75 802.75 -10.50 211 3,452 +83 Hover/Click
Jul24 230918 811.75 811.75 808.00 809.50 -10.50 39 1,438 +20 Hover/Click
Sep24 230918 798.25 798.25 797.50 798.25 -10.00 1 530 +0 Hover/Click
Dec24 230918 809.75 809.75 809.75 809.75 -9.50 1 225 +0 Hover/Click
Total Volume and Open Interest 5,910 63,560 +775  
Oats(CBOT) Weekly Monthly
Dec23 230918 484.75 485.00 454.00 454.00 -25.00 467 3,719 -78 Hover/Click
Mar24 230918 485.75 487.75 464.75 465.50 -24.25 27 575 +1 Hover/Click
May24 230918 479.50 479.50 471.00 471.00 -24.25 0 80 +0 Hover/Click
Jul24 230918 469.50 469.50 469.50 469.50 -24.25 0 50 +0 Hover/Click
Total Volume and Open Interest 496 4,463 -75  
Rough Rice(CBOT) Weekly Monthly
Sep23 230914 16.46 16.46 16.46 16.46 +0.34 154 324 -54 Hover/Click
Nov23 230918 16.26 16.30 15.97 16.01 -0.20 770 9,084 -273 Hover/Click
Jan24 230918 16.44 16.47 16.31 16.31 -0.17 26 858 +0 Hover/Click
Mar24 230918 16.59 16.59 16.59 16.59 -0.15 4 441 -4 Hover/Click
Total Volume and Open Interest 802 10,689 -600  
Live Cattle(CME) Weekly Monthly
Oct23 230918 186.935 187.000 186.100 186.330 -0.605 42,870 75,532 -11,775 Hover/Click
Dec23 230918 191.750 191.900 190.735 191.000 -0.830 42,051 129,442 +12,995 Hover/Click
Feb24 230918 196.300 196.300 195.550 195.750 -0.580 11,696 46,215 +433 Hover/Click
Apr24 230918 199.600 199.735 198.630 198.880 -0.870 7,292 41,869 +1,702 Hover/Click
Jun24 230918 193.785 193.800 192.350 192.650 -1.180 3,963 25,849 +968 Hover/Click
Aug24 230918 192.130 192.150 190.700 190.880 -1.405 1,872 5,904 -200 Hover/Click
Total Volume and Open Interest 110,752 330,167 +4,397  
Feeder Cattle(CME) Weekly Monthly
Sep23 230918 256.950 257.350 253.935 254.250 -3.130 2,356 5,422 -246 Hover/Click
Oct23 230918 264.275 264.380 260.230 260.950 -3.530 9,546 18,458 -1,131 Hover/Click
Nov23 230918 267.775 268.025 265.250 265.435 -2.695 8,813 16,829 +1,290 Hover/Click
Jan24 230918 268.000 268.300 266.085 266.150 -2.185 3,448 11,401 +450 Hover/Click
Mar24 230918 269.850 269.950 267.950 268.025 -1.855 1,460 4,520 +237 Hover/Click
Apr24 230918 273.285 273.285 271.525 271.525 -1.875 385 1,757 -13 Hover/Click
May24 230918 275.500 275.785 274.000 274.000 -1.785 605 2,716 +117 Hover/Click
Total Volume and Open Interest 27,006 62,168 +944  
Lean Hogs(CME) Weekly Monthly
Oct23 230918 82.950 83.800 81.880 83.250 +0.120 26,316 40,682 -3,732 Hover/Click
Dec23 230918 74.850 75.730 73.450 74.430 -0.670 20,068 83,416 +3,469 Hover/Click
Feb24 230918 78.780 79.250 77.380 77.750 -1.030 6,489 35,765 +174 Hover/Click
Apr24 230918 84.080 84.580 83.050 83.450 -0.780 3,261 23,570 +653 Hover/Click
May24 230918 88.850 88.900 88.030 88.380 -0.470 47 999 +12  
Jun24 230918 96.150 96.350 95.330 95.700 -0.450 1,663 9,247 -245 Hover/Click
Jul24 230918 96.530 96.730 95.750 96.130 -0.400 275 2,422 +55 Hover/Click
Aug24 230918 95.550 95.680 94.900 95.280 -0.350 246 1,693 +53 Hover/Click
Total Volume and Open Interest 58,449 199,007 +435  
Class III Milk(CME) Weekly Monthly
Sep23 230918 18.36 18.40 18.36 18.37 -0.03 66 4,344 -3 Hover/Click
Oct23 230918 18.02 18.10 17.66 17.80 -0.30 863 4,008 -195 Hover/Click
Nov23 230918 18.32 18.32 17.88 18.02 -0.31 273 2,194 -47 Hover/Click
Dec23 230918 18.17 18.24 17.88 18.13 -0.22 100 1,692 +47 Hover/Click
Jan24 230918 18.18 18.18 18.00 18.10 -0.15 13 855 +1 Hover/Click
Feb24 230918 18.01 18.20 18.01 18.20 -0.05 10 836 +8 Hover/Click
Mar24 230918 18.30 18.33 18.21 18.22 -0.10 6 650 -1 Hover/Click
Apr24 230918 18.35 18.35 18.35 18.35 -0.03 11 489 +9 Hover/Click
May24 230918 18.45 18.45 18.44 18.45 -0.04 1 391 -1 Hover/Click
Jun24 230918 18.59 18.59 18.50 18.59 unch 4 476 -1 Hover/Click
Jul24 230918 18.66 18.66 18.66 18.66 unch 3 342 +0 Hover/Click
Aug24 230918 18.65 18.65 18.65 18.65 unch 3 382 +0 Hover/Click
Sep24 230918 18.65 18.65 18.65 18.65 unch 3 412 +1 Hover/Click
Total Volume and Open Interest 1,359 17,641 -184  
Cocoa(ICE) Weekly Monthly
Dec23 230918 3747 3754 3613 3621 -136 17,479 152,658 -998 Hover/Click
Mar24 230918 3748 3753 3619 3625 -131 9,792 82,700 -74 Hover/Click
May24 230918 3716 3722 3593 3600 -125 3,038 28,783 -27 Hover/Click
Jul24 230918 3691 3696 3569 3575 -122 1,920 26,416 +226 Hover/Click
Sep24 230918 3660 3661 3545 3551 -114 577 7,015 -43 Hover/Click
Dec24 230918 3621 3622 3511 3518 -107 648 3,627 +164 Hover/Click
Mar25 230918 3536 3539 3481 3481 -94 56 740 +17 Hover/Click
Total Volume and Open Interest 33,524 302,080 -755  
Coffee "C"(ICE) Weekly Monthly
Sep23 230918 158.70 158.70 158.70 158.70 +0.45 23 91 -27 Hover/Click
Dec23 230918 158.15 161.10 158.15 159.60 +0.45 19,378 112,599 -1,546 Hover/Click
Mar24 230918 158.80 161.85 158.65 160.55 +0.80 9,523 43,022 +317 Hover/Click
May24 230918 159.75 162.55 159.65 161.40 +0.95 5,743 23,798 -222 Hover/Click
Jul24 230918 160.45 163.05 160.20 161.95 +0.95 2,562 6,270 -150 Hover/Click
Sep24 230918 160.55 163.35 160.55 162.30 +0.95 883 5,219 +184 Hover/Click
Total Volume and Open Interest 38,510 201,505 -1,351  
Orange Juice(ICE) Weekly Monthly
Nov23 230918 332.30 341.25 330.70 339.05 +7.80 443 7,946 -95 Hover/Click
Jan24 230918 320.00 328.85 320.00 322.70 +2.80 149 775 +68 Hover/Click
Mar24 230918 313.95 313.95 313.95 313.95 +2.70 29 394 -14 Hover/Click
May24 230918 306.80 306.80 306.80 306.80 +1.70 9 31 +0 Hover/Click
Jul24 230918 304.50 304.50 304.50 304.50 +1.70 0 7 +0 Hover/Click
Sep24 230918 296.95 296.95 296.95 296.95 +1.55       Hover/Click
Total Volume and Open Interest 630 9,153 -41  
Sugar #11(ICE) Weekly Monthly
Oct23 230918 26.83 27.26 26.45 27.11 +0.20 77,131 228,038 -16,119 Hover/Click
Mar24 230918 27.13 27.51 26.73 27.36 +0.20 74,487 412,284 +10,483 Hover/Click
May24 230918 25.77 26.11 25.44 26.00 +0.18 17,465 127,246 +386 Hover/Click
Jul24 230918 24.60 24.85 24.30 24.78 +0.15 11,091 109,678 +1,946 Hover/Click
Oct24 230918 24.24 24.38 23.90 24.32 +0.13 5,431 64,235 +502 Hover/Click
Mar25 230918 23.97 24.18 23.74 24.12 +0.12 2,040 31,095 +492 Hover/Click
May25 230918 22.11 22.40 21.99 22.35 +0.15 817 9,815 +361 Hover/Click
Jul25 230918 20.70 20.96 20.61 20.92 +0.16 367 8,347 +85 Hover/Click
Total Volume and Open Interest 189,240 1,002,575 -1,821  
London Cocoa(LCE) Weekly Monthly
Dec23 230918 3128 3131 3027 3031 -90 11,805 88,589 +2,542 Hover/Click
Mar24 230918 3068 3071 2972 2974 -86 12,347 121,687 -718 Hover/Click
May24 230918 2975 2975 2880 2883 -87 3,286 35,888 +284 Hover/Click
Jul24 230918 2910 2910 2817 2820 -83 2,444 34,212 +455 Hover/Click
Sep24 230918 2877 2883 2799 2799 -78 965 15,746 +192 Hover/Click
Dec24 230918 2842 2843 2764 2764 -78 667 12,704 +408 Hover/Click
Mar25 230918 2792 2792 2720 2720 -73 289 5,244 +202 Hover/Click
Total Volume and Open Interest 31,803 314,736 -9,053  
London Sugar(LCE) Weekly Monthly
Dec23 230918 729.70 738.10 720.00 735.90 +5.60 5,677 43,237 +1,042 Hover/Click
Mar24 230918 724.00 732.70 715.40 729.80 +5.20 2,660 21,020 +158 Hover/Click
May24 230918 711.10 720.40 704.30 716.90 +4.60 548 13,699 +103 Hover/Click
Aug24 230918 685.50 693.60 680.70 689.10 +3.10 190 4,308 -34 Hover/Click
Oct24 230918 662.50 670.00 659.00 665.00 +2.40 47 2,550 -10 Hover/Click
Total Volume and Open Interest 16,842 91,708 -3,027  
Cotton(ICE) Weekly Monthly
Oct23 230918 85.78 85.97 85.54 85.54 +0.15 9 65 -9 Hover/Click
Dec23 230918 86.55 87.65 86.46 87.00 +0.56 11,797 123,051 -534 Hover/Click
Mar24 230918 87.56 88.44 87.42 87.89 +0.53 5,891 55,277 -42 Hover/Click
May24 230918 88.18 88.86 87.95 88.41 +0.57 2,310 20,818 +504 Hover/Click
Jul24 230918 87.68 88.32 87.53 87.94 +0.52 529 11,074 +23 Hover/Click
Oct24 230918 82.94 82.94 82.94 82.94 +0.52 0 1 +0 Hover/Click
Total Volume and Open Interest 21,018 227,838 +83  
Crude Oil(NYM) Weekly Monthly
Oct23 230918 91.20 92.43 90.75 91.48 +0.71 325,270 139,744 -39,261 Hover/Click
Nov23 230918 90.41 91.36 89.91 90.58 +0.56 257,676 299,467 +20,805 Hover/Click
Dec23 230918 89.31 89.99 88.66 89.26 +0.29 144,931 248,515 +2,462 Hover/Click
Jan24 230918 88.21 88.73 87.48 88.01 +0.09 54,031 127,364 +427 Hover/Click
Feb24 230918 87.05 87.56 86.34 86.79 -0.06 33,901 69,756 +3,153 Hover/Click
Mar24 230918 85.80 86.49 85.30 85.70 -0.15 34,786 82,146 +1,594 Hover/Click
Apr24 230918 84.99 85.48 84.36 84.74 -0.19 9,199 45,716 +588 Hover/Click
May24 230918 84.23 84.66 83.55 83.89 -0.20 8,223 33,733 -850 Hover/Click
Jun24 230918 83.45 83.87 82.81 83.14 -0.16 47,220 153,353 -773 Hover/Click
Jul24 230918 82.91 83.07 82.13 82.39 -0.14 4,283 30,278 +565 Hover/Click
Aug24 230918 82.09 82.29 81.57 81.70 -0.12 2,718 26,392 +798 Hover/Click
Sep24 230918 81.50 81.67 80.84 81.07 -0.08 9,521 48,495 +1,151 Hover/Click
Oct24 230918 81.01 81.01 79.93 80.47 -0.05 1,645 26,694 +562 Hover/Click
Nov24 230918 80.21 80.21 79.51 79.91 -0.01 1,794 26,637 +272 Hover/Click
Dec24 230918 79.50 79.90 79.19 79.39 +0.04 42,020 130,982 -1,057 Hover/Click
Jan25 230918 78.91 79.17 78.75 78.82 +0.07 956 19,644 -75 Hover/Click
Total Volume and Open Interest 997,610 1,743,824 -7,348  
e-miNY Crude Oil(NYM)
Oct23 230918 91.125 92.425 90.775 91.475 +0.700 9,197 2,279 +46  
Nov23 230918 90.425 91.350 89.925 90.575 +0.550 3,182 785 +203  
Dec23 230918 89.250 89.975 88.675 89.250 +0.275 176 585 +9  
Jan24 230918 88.300 88.700 87.500 88.000 +0.075 20 81 +2  
Feb24 230918 86.900 87.550 86.700 86.800 -0.050 1 23 +0  
Mar24 230918 86.075 86.475 85.300 85.700 -0.150 0 19 +0  
Apr24 230918 84.950 85.325 84.575 84.750 -0.175 5 20 +2  
May24 230918 83.900 83.900 83.900 83.900 -0.200 1 5 -1  
Jun24 230918 83.100 83.500 83.100 83.150 -0.150 2 37 +0  
Jul24 230918 82.400 82.400 82.400 82.400 -0.125 0 13 +0  
Total Volume and Open Interest 12,591 3,929 +263  
NY Harbor ULSD(NYM) Weekly Monthly
Oct23 230918 339.66 341.16 326.99 328.83 -9.51 55,396 60,527 -4,570 Hover/Click
Nov23 230918 331.88 333.46 320.75 322.47 -8.36 60,539 75,980 +2,545 Hover/Click
Dec23 230918 317.39 319.58 308.87 310.31 -6.79 38,062 54,406 +1,374 Hover/Click
Jan24 230918 310.00 312.43 303.50 304.86 -5.30 17,318 39,122 +1,799 Hover/Click
Feb24 230918 304.80 307.63 299.39 300.79 -4.48 9,591 21,552 +872 Hover/Click
Mar24 230918 299.19 301.60 294.01 295.35 -3.87 6,856 18,812 -11 Hover/Click
Apr24 230918 290.86 294.19 287.45 288.77 -3.19 2,989 15,671 -88 Hover/Click
May24 230918 287.71 288.72 283.61 284.81 -2.58 2,406 7,138 +326 Hover/Click
Jun24 230918 285.87 285.94 280.99 282.07 -1.98 5,664 16,036 +437 Hover/Click
Jul24 230918 282.85 283.72 279.28 280.36 -1.70 1,344 3,299 -30 Hover/Click
Aug24 230918 280.82 281.98 278.08 279.14 -1.50 807 2,514 +15 Hover/Click
Sep24 230918 281.00 281.02 277.32 278.38 -1.41 777 7,212 +24 Hover/Click
Oct24 230918 276.88 278.10 276.88 277.53 -1.26 317 1,779 +122 Hover/Click
Nov24 230918 277.05 277.05 276.33 276.33 -1.10 220 1,250 +35 Hover/Click
Total Volume and Open Interest 203,648 342,316 +2,862  
RBOB Gasoline(NYM) Weekly Monthly
Oct23 230918 271.01 273.40 268.16 269.79 -1.02 58,150 76,798 -4,624 Hover/Click
Nov23 230918 265.22 267.36 262.58 264.15 -0.74 70,136 121,693 +8,854 Hover/Click
Dec23 230918 256.53 258.83 254.86 256.39 -0.08 34,851 75,295 +2,730 Hover/Click
Jan24 230918 251.84 254.04 250.71 252.32 +0.39 14,786 42,097 +626 Hover/Click
Feb24 230918 250.42 252.59 249.50 251.12 +0.48 5,889 17,585 +590 Hover/Click
Mar24 230918 251.64 253.00 249.92 251.56 +0.43 4,107 18,722 +513 Hover/Click
Apr24 230918 270.77 271.26 268.58 269.98 +0.27 1,942 11,022 +272 Hover/Click
May24 230918 270.33 270.48 267.83 269.23 +0.18 1,725 5,221 +260 Hover/Click
Jun24 230918 265.60 267.63 264.95 266.12 -0.06 2,096 10,466 -302 Hover/Click
Jul24 230918 262.77 263.25 261.48 261.75 -0.20 736 2,801 +16 Hover/Click
Total Volume and Open Interest 195,315 389,847 +9,016  
e-miNY RBOB Gasoline(NYM)
Oct23 230918 269.79 269.79 269.79 269.79 -1.02 0 2 +0  
Nov23 230918 264.15 264.15 264.15 264.15 -0.74        
Dec23 230918 256.39 256.39 256.39 256.39 -0.08        
Jan24 230918 252.32 252.32 252.32 252.32 +0.39        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Oct23 230918 2.624 2.745 2.600 2.728 +0.084 154,082 122,898 -16,114 Hover/Click
Nov23 230918 2.918 3.009 2.878 3.001 +0.069 112,568 249,848 +8,573 Hover/Click
Dec23 230918 3.331 3.411 3.293 3.400 +0.055 35,983 75,975 +1,952 Hover/Click
Jan24 230918 3.575 3.650 3.542 3.639 +0.044 38,588 107,762 +4,562 Hover/Click
Feb24 230918 3.500 3.577 3.475 3.566 +0.042 9,773 42,611 +1,309 Hover/Click
Mar24 230918 3.209 3.303 3.209 3.295 +0.049 17,954 107,862 +2,787 Hover/Click
Apr24 230918 2.972 3.053 2.963 3.048 +0.058 19,514 83,265 +495 Hover/Click
May24 230918 2.989 3.054 2.978 3.049 +0.053 7,372 44,000 +443 Hover/Click
Jun24 230918 3.104 3.170 3.093 3.166 +0.053 2,381 15,985 -799 Hover/Click
Jul24 230918 3.224 3.292 3.214 3.286 +0.052 2,895 19,972 -229 Hover/Click
Aug24 230918 3.268 3.331 3.256 3.324 +0.048 2,081 15,343 +402 Hover/Click
Sep24 230918 3.241 3.305 3.230 3.301 +0.048 2,547 18,176 +729 Hover/Click
Oct24 230918 3.333 3.400 3.323 3.392 +0.047 5,420 42,186 +344 Hover/Click
Nov24 230918 3.709 3.767 3.698 3.762 +0.050 2,898 14,294 +90 Hover/Click
Dec24 230918 4.150 4.213 4.143 4.206 +0.056 1,957 16,912 +398 Hover/Click
Jan25 230918 4.410 4.478 4.407 4.473 +0.055 1,585 41,821 -347 Hover/Click
Total Volume and Open Interest 421,939 1,156,184 +4,955  
Brent Crude Oil(ICE) Weekly Monthly
Nov23 230918 94.28 94.95 93.79 94.43 +0.50 310,000 391,537 -23,333 Hover/Click
Dec23 230918 93.39 93.91 92.69 93.29 +0.25 297,586 502,790 +26,478 Hover/Click
Jan24 230918 92.37 92.78 91.56 92.10 +0.05 127,122 265,134 +5,617 Hover/Click
Feb24 230918 91.23 91.70 90.49 91.00 -0.06 56,390 133,468 +2,322 Hover/Click
Mar24 230918 90.31 90.68 89.49 89.97 -0.12 54,937 130,252 -2,819 Hover/Click
Apr24 230918 89.35 89.78 88.62 89.07 -0.14 21,457 58,503 +1,512 Hover/Click
May24 230918 88.55 88.94 87.85 88.28 -0.13 15,533 54,515 +2,558 Hover/Click
Jun24 230918 87.68 88.20 87.16 87.56 -0.12 51,668 144,685 +2,789 Hover/Click
Jul24 230918 86.98 87.48 86.55 86.88 -0.10 11,365 36,219 +1,139 Hover/Click
Aug24 230918 86.47 86.82 85.91 86.25 -0.07 6,411 33,965 +318 Hover/Click
Sep24 230918 85.81 86.19 85.33 85.64 -0.05 8,351 49,513 +770 Hover/Click
Oct24 230918 85.23 85.60 84.89 85.08 -0.03 1,868 28,639 -117 Hover/Click
Nov24 230918 85.00 85.02 84.55 84.55 unch 1,099 19,079 -4 Hover/Click
Dec24 230918 84.11 84.48 83.79 84.03 +0.05 43,592 157,846 -603 Hover/Click
Total Volume and Open Interest 1,030,089 2,270,087 +14,323  
Gas Oil(ICE) Weekly Monthly
Oct23 230918 989.50 994.75 953.50 968.00 -19.75 96,699 159,399 -9,008 Hover/Click
Nov23 230918 952.25 959.50 923.50 935.50 -16.50 84,531 107,179 +2,473 Hover/Click
Dec23 230918 916.50 923.50 893.25 903.25 -13.00 75,204 126,508 +2,108 Hover/Click
Jan24 230918 896.25 905.00 879.50 887.50 -10.75 22,560 49,928 +1,480 Hover/Click
Feb24 230918 881.75 891.00 868.25 875.50 -9.50 12,621 41,976 +1,840 Hover/Click
Mar24 230918 870.25 877.75 856.25 863.25 -7.75 14,147 43,302 +737 Hover/Click
Apr24 230918 853.75 859.75 842.25 848.50 -6.75 6,311 23,577 +79 Hover/Click
May24 230918 850.25 852.50 836.75 841.75 -4.75 3,433 17,328 -26 Hover/Click
Jun24 230918 838.50 845.25 830.25 835.50 -3.50 12,250 37,758 +169 Hover/Click
Jul24 230918 837.00 839.50 828.50 830.50 -3.00 1,457 10,565 +248 Hover/Click
Total Volume and Open Interest 346,814 708,478 +3,973  
WTI Crude Oil(ICE) Weekly Monthly
Oct23 230918 90.96 92.32 90.82 91.48 +0.71 42,625 32,979 -6,604 Hover/Click
Nov23 230918 90.16 91.36 89.92 90.58 +0.56 69,479 94,567 -1,239 Hover/Click
Dec23 230918 89.05 89.99 88.68 89.26 +0.29 82,664 123,573 -1,376 Hover/Click
Jan24 230918 88.01 88.70 87.49 88.01 +0.09 51,485 46,566 +1,387 Hover/Click
Feb24 230918 87.10 87.54 86.38 86.79 -0.06 19,755 26,922 +724 Hover/Click
Mar24 230918 85.91 86.43 85.38 85.70 -0.15 10,115 25,154 +269 Hover/Click
Apr24 230918 85.45 85.45 84.64 84.74 -0.19 591 7,584 +30 Hover/Click
May24 230918 84.42 84.42 83.89 83.89 -0.20 265 8,027 -106 Hover/Click
Jun24 230918 83.37 83.72 83.04 83.14 -0.16 8,676 56,313 +121 Hover/Click
Jul24 230918 82.39 82.39 82.39 82.39 -0.14 134 13,895 +49 Hover/Click
Aug24 230918 81.70 81.70 81.70 81.70 -0.12 379 10,466 +171 Hover/Click
Sep24 230918 81.30 81.30 81.07 81.07 -0.08 510 20,012 +246 Hover/Click
Oct24 230918 80.47 80.47 80.47 80.47 -0.05 7 7,521 +7 Hover/Click
Nov24 230918 79.91 79.91 79.91 79.91 -0.01 7 8,647 +0 Hover/Click
Dec24 230918 79.55 79.86 79.39 79.39 +0.04 6,796 63,924 -280 Hover/Click
Jan25 230918 78.82 78.82 78.82 78.82 +0.07 0 7,924 +0 Hover/Click
Total Volume and Open Interest 295,467 637,570 -5,868  
US Dollar Index(ICE) Weekly Monthly
Sep23 230918 105.260 105.300 105.200 105.293 -0.032 24,243 11,367 -4,642 Hover/Click
Dec23 230918 104.980 105.020 104.680 104.855 -0.132 24,378 35,529 +7,868 Hover/Click
Mar24 230918 104.460 104.460 104.455 104.455 -0.132 5 21 +1 Hover/Click
Total Volume and Open Interest 48,626 46,918 +3,227  
Australian Dollar(CME) Weekly Monthly
Sep23 230918 64.31 64.48 64.17 64.25 -0.08 141,556 86,565 -25,628 Hover/Click
Dec23 230918 64.53 64.70 64.37 64.54 unch 85,021 209,145 +28,575 Hover/Click
Mar24 230918 64.90 64.90 64.75 64.75 unch 7 183 +2 Hover/Click
Total Volume and Open Interest 226,981 296,605 +2,990  
British Pound(CME) Weekly Monthly
Sep23 230918 123.83 124.10 123.70 123.77 -0.05 141,766 38,363 -39,717 Hover/Click
Dec23 230918 123.83 124.10 123.70 123.74 -0.08 101,603 184,249 +21,624 Hover/Click
Mar24 230918 123.81 124.00 123.76 123.76 -0.08 1,885 2,045 +1,609 Hover/Click
Total Volume and Open Interest 246,537 227,053 -16,300  
Canadian Dollar(CME) Weekly Monthly
Sep23 230918 73.95 74.23 73.93 74.11 +0.13 127,814 96,005 -26,848 Hover/Click
Dec23 230918 74.02 74.32 74.02 74.20 +0.13 92,056 163,206 +46,493 Hover/Click
Mar24 230918 74.20 74.40 74.20 74.32 +0.13 232 1,401 +109 Hover/Click
Jun24 230918 74.39 74.39 74.39 74.39 +0.13 1 105 +0 Hover/Click
Total Volume and Open Interest 220,155 261,558 +19,754  
Japanese Yen(CME) Weekly Monthly
Sep23 230918 67.68 67.77 67.63 67.70 +0.06 185,343 58,669 -42,281 Hover/Click
Dec23 230918 68.65 68.77 68.61 68.67 +0.04 126,453 232,161 +54,046 Hover/Click
Mar24 230918 69.73 69.78 69.73 69.73 +0.05 5 480 +0 Hover/Click
Total Volume and Open Interest 312,650 292,832 +11,974  
Swiss Franc(CME) Weekly Monthly
Sep23 230918 111.56 111.67 111.36 111.44 -0.03 30,916 11,358 -6,810 Hover/Click
Dec23 230918 112.51 112.73 112.37 112.41 -0.11 25,624 39,719 +8,001 Hover/Click
Mar24 230918 113.60 113.72 113.40 113.55 -0.11 53 331 +47 Hover/Click
Total Volume and Open Interest 56,593 51,593 +1,238  
EuroFX(CME) Weekly Monthly
Sep23 230918 106.64 106.77 106.56 106.66 +0.04 385,312 168,253 -91,905 Hover/Click
Dec23 230918 107.07 107.41 106.97 107.20 +0.16 253,943 644,484 +112,451 Hover/Click
Mar24 230918 107.59 107.83 107.49 107.69 +0.17 1,400 6,699 +830 Hover/Click
Total Volume and Open Interest 643,812 830,086 +21,584  
Mexican Peso(CME) Weekly Monthly
Sep23 230918 586.00 587.13 582.25 582.75 -3.00 119,603 41,029 -42,443 Hover/Click
Dec23 230918 576.75 578.13 573.00 574.88 -1.88 104,654 209,747 +50,512 Hover/Click
Total Volume and Open Interest 224,296 252,004 +8,074  
Brazilian Real(CME) Weekly Monthly
Oct23 230918 205.50 206.15 204.65 205.80 +0.80 10,697 35,274 +941  
Nov23 230918 205.05 205.20 203.85 204.90 +0.75 67 312 +25  
Dec23 230918 204.40 204.40 203.30 204.15 +0.70 1 622 +1 Hover/Click
Jan24 230918 203.35 203.35 203.35 203.35 +0.65        
Total Volume and Open Interest 10,765 36,208 +967  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230918 118~110 119~030 118~060 118~280 +0~090 216 1,475 -205 Hover/Click
Dec23 230918 118~140 118~310 118~040 118~250 +0~060 389,268 1,360,277 +14,548 Hover/Click
Mar24 230918 119~010 119~110 119~000 119~110 +0~050 3 95 +3 Hover/Click
Total Volume and Open Interest 389,487 1,361,847 +14,346  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230918 108~300 109~070 108~300 109~065 +0~010 1,182 1,301 -175 Hover/Click
Dec23 230918 109~140 109~195 109~080 109~165 unch 1,511,888 4,708,815 -9,928 Hover/Click
Mar24 230918 110~000 110~005 109~280 110~005 unch 7 59 +1 Hover/Click
Total Volume and Open Interest 1,513,077 4,710,175 -10,102  
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230918 105~156 105~184 105~136 105~174 -0~020 688 1,630 -376 Hover/Click
Dec23 230918 105~292 105~310 105~244 105~290 -0~020 1,290,454 5,497,287 +66,246 Hover/Click
Mar24 230918 106~146 106~146 106~146 106~146 -0~022 29 29 +29 Hover/Click
Total Volume and Open Interest 1,291,171 5,498,946 +65,899  
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230918 101~130 101~142 101~112 101~124 -0~005 56 752 -680 Hover/Click
Dec23 230918 101~156 101~164 101~130 101~142 -0~016 516,163 3,688,316 +6,242 Hover/Click
Mar24 230918 102~002 102~002 102~002 102~002 -0~016 0 4 +0 Hover/Click
Total Volume and Open Interest 516,219 3,689,072 +5,562  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230918 94.510 94.530 94.505 94.520 unch 51,237 175,196 +3,383  
Dec23 230918 94.405 94.425 94.395 94.405 -0.010 88,703 282,354 +18,829  
Mar24 230918 94.425 94.445 94.400 94.415 -0.020 50,136 175,427 -2,018  
Jun24 230918 94.550 94.570 94.505 94.525 -0.035 49,855 125,604 +4,621  
Sep24 230918 94.765 94.780 94.705 94.725 -0.050 54,896 117,444 -808  
Dec24 230918 95.020 95.035 94.945 94.965 -0.065 56,476 183,436 +1,288  
Mar25 230918 95.260 95.270 95.170 95.185 -0.075 36,638 84,468 -1,243  
Jun25 230918 95.435 95.445 95.340 95.350 -0.085 37,862 101,261 -524  
Sep25 230918 95.560 95.575 95.465 95.470 -0.095 27,422 51,348 +5,544  
Dec25 230918 95.655 95.675 95.555 95.565 -0.100 40,901 70,564 +4,100  
Mar26 230918 95.735 95.745 95.630 95.640 -0.100 12,954 65,167 +381  
Jun26 230918 95.795 95.805 95.690 95.700 -0.095 14,570 40,967 -1,876  
Sep26 230918 95.835 95.840 95.730 95.745 -0.095 14,600 21,792 +638  
Dec26 230918 95.870 95.875 95.770 95.780 -0.095 9,684 25,669 +483  
Mar27 230918 95.895 95.905 95.800 95.810 -0.095 6,881 16,364 -231  
Jun27 230918 95.920 95.930 95.825 95.835 -0.095 5,683 8,424 +31  
Sep27 230918 95.940 95.950 95.845 95.855 -0.095 3,697 4,756 -753  
Dec27 230918 95.950 95.950 95.865 95.875 -0.095 3,014 4,881 -666  
Total Volume and Open Interest 566,531 1,727,000 +30,822  
Ultra T-Bond(CBOT)
Sep23 230918 124~17 124~20 123~20 124~17 +0~11 663 10,834 -240  
Dec23 230918 124~25 125~22 124~14 125~12 +0~11 266,781 1,538,046 +5,939  
Mar24 230918 126~18 126~18 126~18 126~18 +0~11        
Total Volume and Open Interest 267,444 1,548,880 +5,699  
Ultra 10-Yr T-Note(CBOT)
Sep23 230918 113~225 113~230 113~080 113~190 +0~010 681 1,117 -107  
Dec23 230918 113~255 114~025 113~180 113~300 +0~010 404,882 1,808,581 +13,706  
Mar24 230918 113~230 113~230 113~230 113~230 +0~010        
Total Volume and Open Interest 405,563 1,809,698 +13,599  
30 Day Federal Funds(CBOT)
Sep23 230918 94.668 94.670 94.668 94.668 unch 18,266 161,220 -1,619  
Oct23 230918 94.670 94.670 94.665 94.665 unch 39,682 418,993 -1,274  
Nov23 230918 94.595 94.595 94.585 94.590 -0.005 103,040 296,049 -7,956  
Dec23 230918 94.580 94.580 94.565 94.565 -0.010 8,020 92,344 -289  
Jan24 230918 94.565 94.565 94.550 94.555 -0.005 52,920 174,447 -2,421  
Feb24 230918 94.575 94.580 94.555 94.565 -0.010 35,247 150,357 +4,904  
Total Volume and Open Interest 306,471 1,454,174 -8,486  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 230918 145.60 145.64 145.36 145.39 -0.11 598 12,228 -521 Hover/Click
Mar24 230918 145.39 145.39 145.39 145.39 -0.11       Hover/Click
Jun24 230918 145.39 145.39 145.39 145.39 -0.11       Hover/Click
Total Volume and Open Interest 598 12,228 -521  
Euro-Buxl(EUREX)
Dec23 230918 127.24 127.60 126.40 126.46 -1.12 100,307 204,182 -3,204  
Mar24 230918 127.04 127.04 126.40 126.40 -1.10 0 5 -1  
Jun24 230918 126.82 126.82 126.82 126.82 -0.70        
Total Volume and Open Interest 100,307 204,187 -3,205  
Euro-Bund(EUREX) Weekly Monthly
Dec23 230918 130.20 130.24 129.73 129.76 -0.55 927,431 1,345,385 +89,791 Hover/Click
Mar24 230918 130.50 130.50 130.00 130.00 -0.53 22 31 +18 Hover/Click
Jun24 230918 129.76 129.76 129.76 129.76 -0.66       Hover/Click
Total Volume and Open Interest 927,453 1,345,416 +89,809  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 230918 116.21 116.21 115.91 115.92 -0.33 792,459 1,363,507 +100,534 Hover/Click
Mar24 230918 115.50 115.50 115.50 115.50 -0.32 23 101 +17 Hover/Click
Jun24 230918 117.25 117.25 117.25 117.25 -0.24       Hover/Click
Total Volume and Open Interest 792,482 1,363,608 +100,551  
Euro-Schatz(EUREX)
Dec23 230918 104.99 104.99 104.89 104.89 -0.11 837,844 1,966,972 +159,346  
Mar24 230918 105.14 105.14 105.14 105.14 -0.08 0 4 +0  
Jun24 230918 106.13 106.13 106.13 106.13 -0.11        
Total Volume and Open Interest 837,844 1,966,976 +159,346  
3-Mth Euribor(EUREX)
Sep23 230918 96.098 96.098 96.098 96.098 +0.028 0 74 +0  
Dec23 230918 95.980 95.980 95.980 95.980 -0.015 0 19 +0  
Mar24 230918 96.025 96.025 96.025 96.025 -0.035 0 125 +0  
Total Volume and Open Interest 0 341 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230918 95~01 95~01 95~01 95~01 -0~16 0 206 +0 Hover/Click
Dec23 230918 95~06 95~07 94~20 94~28 -0~15 224,945 507,268 -5,797 Hover/Click
Total Volume and Open Interest 224,945 507,490 -5,797  
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 230918 96.070 96.098 96.065 96.098 +0.033 411,067 676,706 -33,515  
Dec23 230918 95.990 95.990 95.970 95.975 -0.015 451,977 642,368 -7,686  
Mar24 230918 96.050 96.055 96.015 96.020 -0.035 240,789 570,815 +6,690  
Total Volume and Open Interest 2,534,542 4,282,793 +70,007  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 230918 95.74 95.75 95.72 95.73 -0.02 45,192 291,051 -258  
Mar24 230918 95.69 95.69 95.65 95.66 -0.04 28,991 178,561 +8,069  
Jun24 230918 95.69 95.69 95.63 95.64 -0.07 15,373 158,885 +3,062  
Sep24 230918 95.77 95.77 95.68 95.69 -0.09 13,679 105,347 -1,792  
Dec24 230918 95.87 95.87 95.79 95.80 -0.09 14,473 80,894 +1,240  
Mar25 230918 95.98 95.98 95.90 95.90 -0.09 8,750 48,272 +1,463  
Jun25 230918 96.06 96.06 95.99 95.99 -0.09 4,447 35,112 +969  
Sep25 230918 96.13 96.14 96.05 96.05 -0.09 2,101 13,054 +177  
Dec25 230918 96.15 96.15 96.09 96.09 -0.09 63 1,674 +0  
Mar26 230918 96.17 96.17 96.10 96.10 -0.11 0 451 +0  
Total Volume and Open Interest 133,069 913,994 +12,930  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 230918 95.88 95.89 95.78 95.78 -0.11 141,283 966,302 +57,238  
Mar24 230918 95.78 95.78 95.78 95.78          
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 230918 96.18 96.19 96.10 96.11 -0.08 125,918 749,434 +22,485  
Mar24 230918 96.11 96.11 96.11 96.11          
Gold(CMX) Weekly Monthly
Oct23 230918 1927.7 1937.3 1925.8 1935.2 +7.3 5,988 25,437 -311 Hover/Click
Dec23 230918 1945.7 1955.7 1943.8 1953.4 +7.2 201,744 376,555 -2,436 Hover/Click
Feb24 230918 1965.4 1975.4 1964.4 1973.5 +7.2 5,395 20,224 +936 Hover/Click
Apr24 230918 1986.1 1993.4 1984.8 1992.8 +7.1 1,083 8,855 +55 Hover/Click
Jun24 230918 2005.6 2014.0 2003.9 2012.7 +7.1 1,240 4,697 +23 Hover/Click
Aug24 230918 2028.1 2031.7 2027.0 2031.7 +7.1 315 1,804 +122 Hover/Click
Oct24 230918 2049.8 2049.8 2049.8 2049.8 +7.2 170 287 +5 Hover/Click
Dec24 230918 2061.3 2067.8 2061.3 2067.8 +7.2 476 1,195 +282 Hover/Click
Feb25 230918 2085.5 2085.5 2085.5 2085.5 +7.0 0 8 +0 Hover/Click
Apr25 230918 2101.2 2101.2 2101.2 2101.2 +7.0 0 6 +0 Hover/Click
Jun25 230918 2117.9 2117.9 2117.9 2117.9 +7.0 0 525 +0 Hover/Click
Total Volume and Open Interest 216,600 440,649 -1,311  
Silver(CMX) Weekly Monthly
Sep23 230918 2323.2 2323.2 2323.2 2323.2 +10.6 42 82 +2 Hover/Click
Dec23 230918 2332.0 2354.0 2323.5 2349.8 +11.2 84,603 115,186 +711 Hover/Click
Mar24 230918 2367.0 2387.5 2358.5 2384.0 +10.5 2,105 7,232 +58 Hover/Click
May24 230918 2391.5 2410.5 2389.5 2407.4 +9.7 404 2,317 +177 Hover/Click
Jul24 230918 2428.0 2430.8 2413.5 2430.8 +9.7 154 639 +3 Hover/Click
Sep24 230918 2454.5 2454.5 2454.5 2454.5 +9.8 81 219 -26 Hover/Click
Dec24 230918 2484.9 2484.9 2484.9 2484.9 +9.8 2 154 +0 Hover/Click
Total Volume and Open Interest 87,858 127,586 +990  
Platinum(NYMEX) Weekly Monthly
Oct23 230918 930.7 941.2 930.7 938.3 +8.8 22,769 56,103 -2,189 Hover/Click
Jan24 230918 936.7 947.1 936.6 943.2 +7.7 5,943 34,119 +2,189 Hover/Click
Apr24 230918 943.8 953.1 943.8 950.0 +7.6 176 1,238 +18 Hover/Click
Jul24 230918 954.9 958.7 952.2 956.8 +7.6 6 80 +1 Hover/Click
Total Volume and Open Interest 28,898 91,571 +19  
Palladium(NYMEX) Weekly Monthly
Sep23 230918 1221.00 1236.70 1221.00 1236.70 -7.10 0 3 -2 Hover/Click
Dec23 230918 1258.00 1259.50 1228.00 1244.00 -8.70 2,367 17,158 -225 Hover/Click
Mar24 230918 1260.00 1263.00 1245.00 1251.00 -9.50 44 157 +14 Hover/Click
Total Volume and Open Interest 2,411 17,358 -213  
Copper(CMX) Weekly Monthly
Sep23 230918 374.50 374.50 373.30 374.15 -2.20 545 2,689 -81 Hover/Click
Dec23 230918 379.75 382.30 376.55 377.90 -2.20 66,846 131,499 -969 Hover/Click
Mar24 230918 382.05 384.40 378.85 380.15 -2.00 7,795 33,402 +81 Hover/Click
May24 230918 383.40 384.80 380.50 381.50 -1.90 2,990 13,667 +421 Hover/Click
Jul24 230918 385.20 386.40 381.55 382.55 -1.85 149 2,568 -12 Hover/Click
Total Volume and Open Interest 78,772 196,561 -463  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 230918 34930 35038 34848 34935 +8 178,872 82,970 +1,969 Hover/Click
Mar24 230918 35291 35385 35206 35290 +13 11 77 +8 Hover/Click
Jun24 230918 35300 35329 35300 35300 +50 0 2 +0 Hover/Click
Sep24 230918 35447 35447 35447 35447 +13       Hover/Click
Total Volume and Open Interest 207,185 104,292 +955  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 230918 4499.50 4514.50 4487.00 4501.50 +3.50 1,640,992 2,105,394 +72,081 Hover/Click
Mar24 230918 4552.00 4565.50 4539.00 4552.75 +3.25 3,249 5,772 +1,573 Hover/Click
Jun24 230918 4608.50 4618.50 4596.00 4606.00 +3.50 290 2,935 +192 Hover/Click
Sep24 230918 4653.00 4655.00 4643.50 4654.00 +4.00 1 79 +1 Hover/Click
Total Volume and Open Interest 2,099,438 2,610,845 +24,202  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 230918 15382.25 15461.00 15330.50 15414.50 +22.25 648,254 238,213 +19,004 Hover/Click
Mar24 230918 15590.00 15661.00 15534.50 15615.75 +20.00 326 844 +75 Hover/Click
Jun24 230918 15851.00 15851.00 15817.00 15817.00 +20.00 0 6 +0 Hover/Click
Total Volume and Open Interest 759,015 308,418 -52  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 230918 2594.60 2601.80 2583.50 2589.40 -3.60 12,999 40,451 +1,077 Hover/Click
Mar24 230918 2602.70 2609.90 2602.70 2602.70 -2.50       Hover/Click
Jun24 230918 2623.30 2623.30 2623.30 2623.30 -2.50       Hover/Click
Total Volume and Open Interest 15,008 43,438 +540  
Volatility Index(CBOE)
Sep23 230918 14.15 14.63 13.85 14.10 -0.15 72,471 106,590 -9,415  
Oct23 230918 15.70 16.07 15.40 15.68 -0.09 76,766 182,042 +16,460  
Nov23 230918 16.55 16.82 16.25 16.52 -0.01 27,708 53,691 +6,423  
Dec23 230918 16.97 17.23 16.70 17.00 -0.05 12,395 46,587 +1,834  
Total Volume and Open Interest 203,149 443,730 +16,315  
S & P 600(CME)
Sep23 230915 1193.55 1193.55 1193.55 1193.55 -4.55 0 2 -537  
Dec23 230918 1192.10 1192.10 1192.10 1192.10 -6.90 0 537 +0  
Total Volume and Open Interest 0 539 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 230918 1866.20 1871.10 1852.80 1853.20 -11.90 220,043 453,043 +19,470 Hover/Click
Mar24 230918 1890.00 1890.90 1873.40 1873.40 -12.50 16 69 -2 Hover/Click
Jun24 230918 1890.70 1906.50 1890.70 1890.70 -12.70       Hover/Click
Total Volume and Open Interest 277,703 546,688 -3,788  
Nikkei 225(CME)
Dec23 230918 33175 33180 32980 33105 +5 5,755 16,774 +400  
Mar24 230918 33240 33240 33120 33240 +5        
Total Volume and Open Interest 5,755 16,774 +400  
Nikkei 225(SGX) Weekly Monthly
Dec23 230918 33310 33365 32975 33055 +75 28,503 95,020 +1,534  
Mar24 230918 32990 32995 32990 32995 +75 4 590 -3  
Jun24 230918 32760 32760 32760 32760 +75 0 2,130 +0  
Total Volume and Open Interest 28,707 106,701 +1,531  
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 230918 33075 33140 32935 33065 +10 24,295 52,482 +1,397  
Mar24 230918 32980 33045 32905 33010 +10 1 2 +0  
Jun24 230918 32780 32780 32780 32780 +10        
Total Volume and Open Interest 24,296 52,497 +1,397  
Nikkei 225(CME) e-Mini Yen
Sep23 230907 32895 32895 32895 32895 -230        
Dec23 230918 33065 33065 33065 33065 +10        
Mar24 230918 33010 33010 33010 33010 +10        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct23 230918 7378.0 7382.0 7273.5 7295.5 -105.5 62,925 162,861 +48,396  
Nov23 230918 7315.5 7315.5 7315.5 7315.5 -105.5 6 6 +6  
Dec23 230918 7370.0 7403.0 7304.5 7331.0 -102.0 408 977 +224  
Mar24 230918 7398.0 7398.0 7398.0 7398.0 -105.5        
Jun24 230918 7305.0 7305.0 7305.0 7305.0 -105.5        
Sep24 230918 7363.0 7363.0 7363.0 7363.0          
Hang Seng Index(HKFE) Weekly Monthly
Sep23 230918 18182 18182 17879 17942 -242 105,057 114,132 -679  
Oct23 230918 18214 18234 17950 18010 -245 854 3,636 +137  
Nov23 230918 18040 18040 18040 18040 -243 0 1 +0  
Total Volume and Open Interest 106,118 130,150 -594  
DAX(EUREX) Weekly Monthly
Dec23 230918 16051.0 16063.0 15847.0 15873.0 -185.0 63,480 56,562 +9,154  
Mar24 230918 16208.0 16208.0 16044.0 16044.0 -183.0 9 24 +6  
Jun24 230918 16280.0 16280.0 16280.0 16280.0 -184.0        
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 230918 16040.0 16063.0 15847.0 15873.0 -185.0 22,805 9,959 +1,685  
Mar24 230918 16133.0 16133.0 16029.0 16044.0 -183.0 4 9 +4  
Total Volume and Open Interest 64,425 17,928 -2,719  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230915 4300 4328 4300 4320 +34 1,427,992 1,696,477 -687,405  
Dec23 230918 4323 4328 4263 4271 -54 1,050,736 2,743,677 +224,875  
Mar24 230918 4332 4350 4305 4305 -54 6 14,507 +3  
Total Volume and Open Interest 1,931,802 3,968,880 -279,464  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 230918 11219 11230 11115 11124 -119 37,263 127,966 +5,597  
Mar24 230918 11092 11092 11071 11071 -117 0 1,089 +0  
Jun24 230918 10976 10976 10976 10976 -117 0 290 +0  
Total Volume and Open Interest 75,221 197,928 -21,028  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 230918 7780.00 7782.00 7700.00 7709.00 -82.50 128,065 492,531 +23,345  
Mar24 230918 7748.00 7748.00 7748.00 7748.00 -82.50 0 263 +0  
Jun24 230918 7785.00 7785.00 7785.00 7785.00 -82.50 0 1,165 +0  
Total Volume and Open Interest 245,575 661,152 +6,041  
SPI 200(SFE) Weekly Monthly
Sep23 230918 7290.0 7304.0 7225.0 7235.0 -56.0 47,593 246,244 +1,355  
Dec23 230918 7335.0 7348.0 7269.0 7278.0 -57.0 9,623 19,790 +6,945  
Mar24 230918 7244.0 7244.0 7244.0 7244.0 -57.0        
Total Volume and Open Interest 57,218 266,161 +8,300  
FTSE MIB(ISE)
Dec23 230918 28910.00 29000.00 28565.00 28635.00 -307.00 20,651 84,649 +8,643  
Mar24 230918 29100.00 29140.00 28840.00 28840.00 -224.00        
Jun24 230918 28286.00 28286.00 28286.00 28286.00 -224.00        
Total Volume and Open Interest 45,769 129,102 -12,995  
KOSPI 200(KFE)
Dec23 230918 345.00 345.95 342.75 342.95 -3.95 114,079 238,924 +30,291  
Mar24 230918 344.75 345.20 342.30 342.35 -4.00 101 25,500 +3  
Jun24 230918 344.00 344.00 343.40 343.40 -3.30 10 12,663 -3  
Total Volume and Open Interest 243,701 374,831 +571  
GSCI(CME) Weekly Monthly
Oct23 230918 618.50 619.95 615.05 617.05 -1.85 145 662 +102  
Nov23 230918 614.55 614.55 614.55 614.55 -1.85        
Dec23 230918 612.05 612.05 612.05 612.05          
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!!!