Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue September 19, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 230919 1315.00 1319.75 1308.00 1315.50 -1.25 114,647 329,841 +4,515 Hover/Click
Jan24 230919 1332.00 1335.25 1324.50 1331.75 -1.00 44,781 120,012 +4,272 Hover/Click
Mar24 230919 1342.00 1345.25 1335.50 1342.25 -1.25 21,505 122,855 +1,203 Hover/Click
May24 230919 1350.00 1351.75 1342.00 1349.00 -1.25 12,112 97,104 +953 Hover/Click
Jul24 230919 1349.00 1351.50 1342.25 1349.25 -1.00 10,482 53,654 +2,008 Hover/Click
Aug24 230919 1326.00 1330.75 1321.50 1328.00 -1.50 1,545 3,295 +390 Hover/Click
Sep24 230919 1280.75 1285.50 1277.00 1284.00 -0.50 379 1,804 +75 Hover/Click
Nov24 230919 1263.00 1265.50 1256.25 1264.25 unch 3,495 30,961 +119 Hover/Click
Jan25 230919 1263.25 1271.25 1262.25 1269.75 +0.50 28 696 +15 Hover/Click
Mar25 230919 1254.75 1260.25 1252.75 1259.75 +0.50 46 183 +22 Hover/Click
May25 230919 1255.75 1255.75 1250.00 1255.75 +0.50 1 1,054 +0 Hover/Click
Jul25 230919 1257.25 1257.25 1252.50 1257.25 +0.50 0 109 +0 Hover/Click
Aug25 230919 1251.25 1251.25 1251.25 1251.25 +0.50       Hover/Click
Sep25 230919 1219.25 1219.25 1219.25 1219.25 +0.50 0 5 +0 Hover/Click
Total Volume and Open Interest 209,026 761,988 +13,570  
Soybean Meal(CBOT) Weekly Monthly
Oct23 230919 390.40 393.10 389.00 391.50 +1.10 22,804 51,015 -4,671 Hover/Click
Dec23 230919 388.00 390.30 385.80 389.20 +1.30 59,634 196,936 +2,008 Hover/Click
Jan24 230919 385.00 386.60 382.30 385.90 +1.40 21,017 80,316 +157 Hover/Click
Mar24 230919 379.10 380.80 376.60 380.20 +1.30 13,496 54,923 +1,023 Hover/Click
May24 230919 375.80 377.00 372.70 376.30 +1.40 5,548 40,635 +537 Hover/Click
Jul24 230919 375.80 376.80 372.60 376.20 +1.50 3,489 23,925 +201 Hover/Click
Aug24 230919 374.90 375.10 371.00 374.50 +1.50 1,039 4,475 -133 Hover/Click
Sep24 230919 371.90 372.20 368.20 371.60 +1.50 301 3,156 +91 Hover/Click
Oct24 230919 365.80 367.40 363.80 367.40 +1.60 188 2,066 +68 Hover/Click
Dec24 230919 366.00 367.80 363.90 367.60 +1.60 432 4,286 +56 Hover/Click
Total Volume and Open Interest 127,962 462,496 -666  
Soybean Oil(CBOT) Weekly Monthly
Oct23 230919 62.40 62.90 61.67 61.76 -0.63 31,436 47,263 -2,932 Hover/Click
Dec23 230919 60.93 61.40 60.18 60.29 -0.65 86,631 191,592 -3,988 Hover/Click
Jan24 230919 60.34 60.74 59.63 59.72 -0.61 22,646 77,035 +688 Hover/Click
Mar24 230919 59.90 60.17 59.17 59.29 -0.52 15,623 57,214 +897 Hover/Click
May24 230919 59.54 59.72 58.80 58.93 -0.46 11,845 34,325 +418 Hover/Click
Jul24 230919 58.99 59.15 58.31 58.45 -0.40 7,234 30,412 +61 Hover/Click
Aug24 230919 57.89 58.38 57.61 57.75 -0.37 1,540 6,115 -27 Hover/Click
Sep24 230919 57.30 57.61 56.89 57.02 -0.34 541 4,387 +35 Hover/Click
Oct24 230919 56.14 56.74 56.07 56.19 -0.32 359 2,491 -18 Hover/Click
Dec24 230919 56.20 56.32 55.58 55.74 -0.32 1,850 12,067 +386 Hover/Click
Total Volume and Open Interest 179,982 464,905 -4,327  
Canola(WCE) Weekly Monthly
Nov23 230919 741.0 743.8 733.5 734.3 -7.7 19,632 131,136 -1,586 Hover/Click
Jan24 230919 749.4 751.5 743.0 743.6 -7.1 7,361 109,355 +1,119 Hover/Click
Mar24 230919 755.0 757.7 750.0 750.5 -6.5 4,608 36,332 +2,313 Hover/Click
May24 230919 761.7 763.5 756.0 757.3 -5.8 2,066 15,007 +1,498 Hover/Click
Jul24 230919 761.9 765.0 760.1 761.5 -3.9 545 5,343 +178 Hover/Click
Total Volume and Open Interest 34,285 301,039 +3,586  
Corn(CBOT) Weekly Monthly
Dec23 230919 471.25 477.00 467.75 476.25 +4.75 110,377 702,175 -2,294 Hover/Click
Mar24 230919 485.50 491.00 482.50 490.50 +4.75 39,853 234,248 +698 Hover/Click
May24 230919 494.25 499.50 491.00 499.00 +4.50 17,361 102,961 +825 Hover/Click
Jul24 230919 499.00 503.75 495.50 503.75 +4.75 14,115 96,837 +2,385 Hover/Click
Sep24 230919 497.75 502.50 495.75 502.50 +3.50 6,113 39,685 +1,860 Hover/Click
Dec24 230919 503.00 506.75 501.00 506.75 +2.50 6,448 78,972 +639 Hover/Click
Mar25 230919 513.25 516.50 511.25 516.50 +2.25 362 2,680 +95 Hover/Click
May25 230919 519.00 521.00 517.25 521.00 +1.75 17 185 +5 Hover/Click
Jul25 230919 518.25 521.75 516.75 521.75 +2.00 20 270 +0 Hover/Click
Sep25 230919 489.50 489.50 489.50 489.50 unch 0 30 +0 Hover/Click
Total Volume and Open Interest 194,685 1,260,772 +4,218  
Wheat(CBOT) Weekly Monthly
Dec23 230919 588.00 592.75 581.00 584.00 -7.25 65,394 237,313 +174 Hover/Click
Mar24 230919 614.75 618.50 607.00 610.25 -6.50 25,962 80,486 +322 Hover/Click
May24 230919 630.25 635.25 624.00 627.25 -6.00 7,475 38,404 -311 Hover/Click
Jul24 230919 636.25 643.50 631.50 636.00 -4.50 5,200 28,471 +489 Hover/Click
Sep24 230919 643.50 654.75 642.75 647.75 -3.50 1,549 4,522 +220 Hover/Click
Dec24 230919 660.00 669.75 656.75 663.00 -2.50 447 8,169 -20 Hover/Click
Total Volume and Open Interest 106,060 398,294 +879  
Wheat(KCBT) Weekly Monthly
Dec23 230919 733.00 737.75 722.75 731.00 -4.00 19,925 122,376 +590 Hover/Click
Mar24 230919 737.75 742.50 728.00 736.25 -3.50 11,012 46,214 +302 Hover/Click
May24 230919 736.25 744.50 730.75 738.75 -2.75 6,788 19,185 +230 Hover/Click
Jul24 230919 718.75 727.50 713.50 722.50 -1.25 1,537 10,287 +135 Hover/Click
Sep24 230919 727.25 730.25 717.50 725.00 -1.50 184 1,351 +8 Hover/Click
Dec24 230919 733.00 739.75 732.75 735.50 -1.75 49 1,447 +5 Hover/Click
Mar25 230919 739.75 743.25 738.25 739.75 -1.00 0 92 +0 Hover/Click
Total Volume and Open Interest 39,504 201,023 +1,270  
Wheat(MGE) Weekly Monthly
Dec23 230919 774.00 782.00 767.00 779.75 +2.25 3,843 42,273 +500 Hover/Click
Mar24 230919 790.25 797.50 783.00 795.00 +1.50 872 16,234 +107 Hover/Click
May24 230919 795.00 806.50 795.00 804.25 +1.50 239 3,455 +3 Hover/Click
Jul24 230919 804.50 814.25 804.50 811.75 +2.25 55 1,419 -19 Hover/Click
Sep24 230919 793.00 800.75 793.00 800.75 +2.50 3 530 +0 Hover/Click
Dec24 230919 812.50 812.50 812.50 812.50 +2.75 1 225 +0 Hover/Click
Total Volume and Open Interest 5,015 64,153 +593  
Oats(CBOT) Weekly Monthly
Dec23 230919 449.00 458.75 431.00 434.75 -19.25 224 3,687 -32 Hover/Click
Mar24 230919 463.00 471.00 450.75 451.75 -13.75 6 577 +2 Hover/Click
May24 230919 475.75 475.75 459.00 459.00 -12.00 0 80 +0 Hover/Click
Jul24 230919 457.50 457.50 457.50 457.50 -12.00 0 50 +0 Hover/Click
Total Volume and Open Interest 230 4,433 -30  
Rough Rice(CBOT) Weekly Monthly
Sep23 230914 16.46 16.46 16.46 16.46 +0.34 154 324 -54 Hover/Click
Nov23 230919 15.98 16.05 15.83 16.03 +0.02 304 9,088 +4 Hover/Click
Jan24 230919 16.25 16.33 16.16 16.33 +0.02 38 845 -13 Hover/Click
Mar24 230919 16.50 16.60 16.42 16.60 +0.01 1 441 +0 Hover/Click
Total Volume and Open Interest 349 10,686 -3  
Live Cattle(CME) Weekly Monthly
Oct23 230919 186.500 187.450 185.650 185.685 -0.645 31,388 66,714 -8,818 Hover/Click
Dec23 230919 191.100 192.050 190.250 190.485 -0.515 34,394 133,444 +4,002 Hover/Click
Feb24 230919 195.750 196.600 194.830 194.935 -0.815 12,711 47,036 +821 Hover/Click
Apr24 230919 198.880 199.685 197.950 198.285 -0.595 11,570 41,702 -167 Hover/Click
Jun24 230919 192.500 193.285 191.450 191.800 -0.850 7,243 26,641 +792 Hover/Click
Aug24 230919 190.380 191.535 189.850 190.235 -0.645 1,533 5,973 +69 Hover/Click
Total Volume and Open Interest 99,721 327,116 -3,051  
Feeder Cattle(CME) Weekly Monthly
Sep23 230919 254.285 255.685 253.285 253.500 -0.750 2,128 5,037 -385 Hover/Click
Oct23 230919 261.300 262.800 259.275 259.350 -1.600 7,497 18,019 -439 Hover/Click
Nov23 230919 265.850 267.435 264.480 265.025 -0.410 7,131 17,113 +284 Hover/Click
Jan24 230919 266.150 268.200 265.200 265.700 -0.450 2,886 11,722 +321 Hover/Click
Mar24 230919 268.000 270.085 267.100 267.500 -0.525 1,594 4,501 -19 Hover/Click
Apr24 230919 272.150 273.600 270.850 271.185 -0.340 804 2,015 +258 Hover/Click
May24 230919 274.350 276.000 273.300 273.535 -0.465 621 2,845 +129 Hover/Click
Total Volume and Open Interest 23,105 62,571 +403  
Lean Hogs(CME) Weekly Monthly
Oct23 230919 83.500 85.230 83.380 84.850 +1.600 13,797 39,206 -1,476 Hover/Click
Dec23 230919 74.600 76.800 74.280 76.250 +1.820 13,349 83,963 +547 Hover/Click
Feb24 230919 77.950 79.630 77.600 79.200 +1.450 5,197 36,090 +325 Hover/Click
Apr24 230919 83.730 84.930 83.250 84.680 +1.230 3,228 23,863 +293 Hover/Click
May24 230919 88.350 89.600 88.350 89.300 +0.920 21 988 -11  
Jun24 230919 95.880 96.880 95.700 96.730 +1.030 1,061 9,217 -30 Hover/Click
Jul24 230919 96.130 97.180 96.130 97.050 +0.920 182 2,492 +70 Hover/Click
Aug24 230919 95.500 96.180 95.400 96.080 +0.800 140 1,746 +53 Hover/Click
Total Volume and Open Interest 37,157 198,850 -157  
Class III Milk(CME) Weekly Monthly
Sep23 230919 18.37 18.40 18.33 18.36 -0.01 82 4,323 -21 Hover/Click
Oct23 230919 17.69 17.78 17.53 17.54 -0.26 427 4,046 +38 Hover/Click
Nov23 230919 17.87 17.93 17.61 17.65 -0.37 306 2,095 -99 Hover/Click
Dec23 230919 17.98 18.06 17.85 17.90 -0.23 57 1,698 +6 Hover/Click
Jan24 230919 18.00 18.00 17.90 17.90 -0.20 10 861 +6 Hover/Click
Feb24 230919 18.13 18.13 18.08 18.08 -0.12 23 847 +11 Hover/Click
Mar24 230919 18.15 18.15 18.06 18.11 -0.11 5 651 +1 Hover/Click
Apr24 230919 18.30 18.30 18.30 18.30 -0.05 0 489 +0 Hover/Click
May24 230919 18.45 18.45 18.44 18.45 unch 0 391 +0 Hover/Click
Jun24 230919 18.50 18.50 18.50 18.50 -0.09 1 477 +1 Hover/Click
Jul24 230919 18.60 18.60 18.60 18.60 -0.06 0 342 +0 Hover/Click
Aug24 230919 18.60 18.60 18.60 18.60 -0.05 0 382 +0 Hover/Click
Sep24 230919 18.60 18.60 18.60 18.60 -0.05 0 412 +0 Hover/Click
Total Volume and Open Interest 911 17,584 -57  
Cocoa(ICE) Weekly Monthly
Dec23 230919 3640 3688 3633 3642 +21 14,101 152,906 +248 Hover/Click
Mar24 230919 3644 3687 3633 3640 +15 9,118 83,104 +404 Hover/Click
May24 230919 3620 3653 3601 3607 +7 4,064 29,031 +248 Hover/Click
Jul24 230919 3594 3621 3565 3572 -3 2,043 26,636 +220 Hover/Click
Sep24 230919 3566 3588 3535 3540 -11 320 6,937 -78 Hover/Click
Dec24 230919 3534 3552 3500 3505 -13 419 3,790 +163 Hover/Click
Mar25 230919 3490 3490 3460 3465 -16 128 823 +83 Hover/Click
Total Volume and Open Interest 30,194 303,368 +1,288  
Coffee "C"(ICE) Weekly Monthly
Sep23 230919 162.50 173.50 162.50 167.50 +8.80 0 65 -26 Hover/Click
Dec23 230919 160.35 164.50 159.75 160.95 +1.35 27,887 110,994 -1,605 Hover/Click
Mar24 230919 161.10 165.45 160.90 162.05 +1.50 10,663 43,070 +48 Hover/Click
May24 230919 161.50 166.25 161.50 163.05 +1.65 4,306 24,766 +968 Hover/Click
Jul24 230919 162.80 166.75 162.55 163.80 +1.85 1,459 6,498 +228 Hover/Click
Sep24 230919 162.60 167.10 162.60 164.20 +1.90 316 5,263 +44 Hover/Click
Total Volume and Open Interest 44,936 201,300 -205  
Orange Juice(ICE) Weekly Monthly
Nov23 230919 341.05 347.00 337.20 340.00 +0.95 414 7,902 -44 Hover/Click
Jan24 230919 324.05 325.75 321.00 324.55 +1.85 96 854 +79 Hover/Click
Mar24 230919 316.35 316.85 310.00 314.50 +0.55 9 398 +4 Hover/Click
May24 230919 307.35 307.35 307.35 307.35 +0.55 0 31 +0 Hover/Click
Jul24 230919 304.85 304.85 304.85 304.85 +0.35 0 7 +0 Hover/Click
Sep24 230919 297.30 297.30 297.30 297.30 +0.35       Hover/Click
Total Volume and Open Interest 519 9,192 +39  
Sugar #11(ICE) Weekly Monthly
Oct23 230919 27.10 27.62 27.02 27.44 +0.33 115,599 174,209 -53,829 Hover/Click
Mar24 230919 27.36 27.88 27.27 27.72 +0.36 79,333 426,193 +13,909 Hover/Click
May24 230919 26.00 26.38 25.92 26.26 +0.26 29,773 127,749 +503 Hover/Click
Jul24 230919 24.71 25.04 24.71 24.97 +0.19 25,396 109,246 -432 Hover/Click
Oct24 230919 24.24 24.47 24.24 24.42 +0.10 12,405 70,351 +6,116 Hover/Click
Mar25 230919 24.15 24.23 24.05 24.20 +0.08 1,487 31,276 +181 Hover/Click
May25 230919 22.28 22.45 22.28 22.40 +0.05 409 9,853 +38 Hover/Click
Jul25 230919 20.99 21.00 20.88 20.94 +0.02 260 8,364 +17 Hover/Click
Total Volume and Open Interest 265,226 969,259 -33,316  
London Cocoa(LCE) Weekly Monthly
Dec23 230919 3034 3095 3031 3052 +21 5,137 88,466 -123 Hover/Click
Mar24 230919 2974 3021 2972 2989 +15 6,737 121,816 +129 Hover/Click
May24 230919 2886 2922 2878 2894 +11 2,448 35,951 +63 Hover/Click
Jul24 230919 2821 2855 2814 2827 +7 2,232 34,782 +570 Hover/Click
Sep24 230919 2807 2831 2798 2801 +2 628 15,901 +155 Hover/Click
Dec24 230919 2773 2797 2764 2766 +2 952 13,183 +479 Hover/Click
Mar25 230919 2730 2745 2719 2721 +1 567 5,730 +486 Hover/Click
Total Volume and Open Interest 18,707 316,496 +1,760  
London Sugar(LCE) Weekly Monthly
Dec23 230919 736.20 744.60 733.20 740.00 +4.10 4,348 43,813 +576 Hover/Click
Mar24 230919 729.70 739.30 728.40 735.80 +6.00 3,321 21,770 +750 Hover/Click
May24 230919 716.90 725.30 716.00 722.70 +5.80 963 13,841 +142 Hover/Click
Aug24 230919 689.30 695.50 688.80 693.70 +4.60 325 4,423 +115 Hover/Click
Oct24 230919 664.50 669.60 664.50 668.20 +3.20 48 2,562 +12 Hover/Click
Total Volume and Open Interest 9,054 89,711 -1,997  
Cotton(ICE) Weekly Monthly
Oct23 230919 86.53 86.53 86.06 86.06 +0.52 16 50 -15 Hover/Click
Dec23 230919 87.00 88.42 86.79 87.52 +0.52 17,027 123,859 +808 Hover/Click
Mar24 230919 87.87 89.09 87.70 88.26 +0.37 9,356 55,876 +599 Hover/Click
May24 230919 88.23 89.40 88.16 88.68 +0.27 3,046 21,727 +909 Hover/Click
Jul24 230919 87.75 88.75 87.68 88.26 +0.32 813 11,221 +147 Hover/Click
Oct24 230919 83.30 83.30 83.30 83.30 +0.36 0 1 +0 Hover/Click
Total Volume and Open Interest 30,533 230,381 +2,543  
Crude Oil(NYM) Weekly Monthly
Oct23 230919 92.22 93.74 91.07 91.20 -0.28 315,003 86,359 -53,385 Hover/Click
Nov23 230919 90.97 92.43 90.31 90.48 -0.10 321,843 324,594 +25,127 Hover/Click
Dec23 230919 89.54 90.75 89.08 89.17 -0.09 200,746 245,852 -2,663 Hover/Click
Jan24 230919 88.15 89.24 87.81 87.89 -0.12 66,115 124,819 -2,545 Hover/Click
Feb24 230919 86.86 87.86 86.59 86.65 -0.14 37,095 70,908 +1,152 Hover/Click
Mar24 230919 85.71 86.68 85.47 85.53 -0.17 49,273 79,744 -2,402 Hover/Click
Apr24 230919 84.74 85.62 84.48 84.55 -0.19 17,270 47,241 +1,525 Hover/Click
May24 230919 83.76 84.73 83.64 83.70 -0.19 8,067 33,818 +85 Hover/Click
Jun24 230919 83.12 83.95 82.85 82.94 -0.20 56,766 149,349 -4,004 Hover/Click
Jul24 230919 82.26 82.99 82.17 82.22 -0.17 2,897 30,630 +352 Hover/Click
Aug24 230919 81.56 82.42 81.49 81.55 -0.15 2,174 26,616 +224 Hover/Click
Sep24 230919 80.91 81.82 80.82 80.92 -0.15 7,487 48,948 +453 Hover/Click
Oct24 230919 80.98 80.99 80.15 80.33 -0.14 981 26,723 +29 Hover/Click
Nov24 230919 79.79 80.17 79.52 79.78 -0.13 667 26,672 +35 Hover/Click
Dec24 230919 79.32 80.11 79.04 79.28 -0.11 43,092 130,483 -499 Hover/Click
Jan25 230919 78.73 79.01 78.73 78.73 -0.09 239 19,716 +72 Hover/Click
Total Volume and Open Interest 1,147,274 1,708,836 -34,988  
e-miNY Crude Oil(NYM)
Oct23 230919 92.375 93.725 91.150 91.200 -0.275 10,030 1,785 -494  
Nov23 230919 90.975 92.425 90.300 90.475 -0.100 4,243 860 +75  
Dec23 230919 89.500 90.750 89.100 89.175 -0.075 218 626 +41  
Jan24 230919 88.200 89.200 87.825 87.900 -0.100 13 77 -4  
Feb24 230919 86.900 87.825 86.600 86.650 -0.150 12 23 +0  
Mar24 230919 85.725 86.300 85.525 85.525 -0.175 11 20 +1  
Apr24 230919 84.675 85.600 84.500 84.550 -0.200 2 18 -2  
May24 230919 83.700 84.725 83.650 83.700 -0.200 1 4 -1  
Jun24 230919 83.725 83.925 82.875 82.950 -0.200 4 36 -1  
Jul24 230919 82.225 82.225 82.225 82.225 -0.175 1 14 +1  
Total Volume and Open Interest 14,536 3,545 -384  
NY Harbor ULSD(NYM) Weekly Monthly
Oct23 230919 329.76 341.27 327.50 337.39 +8.56 55,402 56,035 -4,492 Hover/Click
Nov23 230919 323.07 332.69 321.48 329.25 +6.78 59,421 78,382 +2,402 Hover/Click
Dec23 230919 310.43 318.92 309.59 315.89 +5.58 37,479 54,499 +93 Hover/Click
Jan24 230919 306.19 311.70 304.12 309.26 +4.40 21,809 41,068 +1,946 Hover/Click
Feb24 230919 301.67 306.65 300.15 304.47 +3.68 15,101 21,426 -126 Hover/Click
Mar24 230919 295.54 300.88 294.46 298.39 +3.04 10,982 19,105 +293 Hover/Click
Apr24 230919 288.58 292.81 287.89 291.20 +2.43 5,242 15,077 -594 Hover/Click
May24 230919 285.99 288.40 284.68 286.77 +1.96 2,137 7,506 +368 Hover/Click
Jun24 230919 282.35 285.84 281.18 283.56 +1.49 3,557 15,436 -600 Hover/Click
Jul24 230919 280.83 283.26 279.57 281.57 +1.21 477 3,339 +40 Hover/Click
Aug24 230919 280.30 281.83 278.42 280.20 +1.06 385 2,523 +9 Hover/Click
Sep24 230919 278.89 280.99 277.78 279.38 +1.00 422 7,042 -170 Hover/Click
Oct24 230919 277.67 280.00 277.67 278.45 +0.92 147 1,779 +0 Hover/Click
Nov24 230919 277.35 278.75 277.06 277.06 +0.73 85 1,257 +7 Hover/Click
Total Volume and Open Interest 213,188 341,638 -678  
RBOB Gasoline(NYM) Weekly Monthly
Oct23 230919 268.97 272.63 265.15 265.81 -3.98 47,952 69,704 -7,094 Hover/Click
Nov23 230919 263.26 266.79 260.10 260.50 -3.65 50,849 125,556 +3,863 Hover/Click
Dec23 230919 256.68 258.86 253.14 253.57 -2.82 23,653 75,538 +243 Hover/Click
Jan24 230919 253.19 254.39 249.64 250.12 -2.20 9,588 41,768 -329 Hover/Click
Feb24 230919 251.45 252.75 248.53 249.17 -1.95 5,872 17,795 +210 Hover/Click
Mar24 230919 251.43 252.88 249.04 249.71 -1.85 4,837 19,028 +306 Hover/Click
Apr24 230919 269.34 271.12 267.83 268.51 -1.47 1,628 11,526 +504 Hover/Click
May24 230919 268.18 270.35 267.11 267.89 -1.34 796 5,337 +116 Hover/Click
Jun24 230919 266.72 267.28 264.05 264.84 -1.28 1,345 10,756 +290 Hover/Click
Jul24 230919 260.85 262.78 259.98 260.75 -1.00 377 2,828 +27 Hover/Click
Total Volume and Open Interest 147,369 388,025 -1,822  
e-miNY RBOB Gasoline(NYM)
Oct23 230919 269.80 269.80 265.81 265.81 -3.98 0 2 +0  
Nov23 230919 260.50 260.50 260.50 260.50 -3.65        
Dec23 230919 253.57 253.57 253.57 253.57 -2.82        
Jan24 230919 250.12 250.12 250.12 250.12 -2.20        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Oct23 230919 2.729 2.872 2.710 2.848 +0.120 127,780 108,981 -13,917 Hover/Click
Nov23 230919 2.994 3.072 2.975 3.026 +0.025 87,637 262,905 +13,057 Hover/Click
Dec23 230919 3.393 3.437 3.377 3.384 -0.016 30,857 75,936 -39 Hover/Click
Jan24 230919 3.631 3.665 3.605 3.616 -0.023 28,087 105,984 -1,778 Hover/Click
Feb24 230919 3.553 3.592 3.537 3.544 -0.022 7,648 42,420 -191 Hover/Click
Mar24 230919 3.288 3.327 3.274 3.283 -0.012 17,309 111,045 +3,183 Hover/Click
Apr24 230919 3.047 3.080 3.034 3.041 -0.007 14,303 85,437 +2,172 Hover/Click
May24 230919 3.060 3.076 3.035 3.042 -0.007 4,608 43,559 -441 Hover/Click
Jun24 230919 3.169 3.193 3.152 3.162 -0.004 1,720 15,883 -102 Hover/Click
Jul24 230919 3.298 3.312 3.272 3.286 unch 2,317 19,935 -37 Hover/Click
Aug24 230919 3.336 3.348 3.310 3.326 +0.002 2,398 15,185 -158 Hover/Click
Sep24 230919 3.316 3.325 3.288 3.304 +0.003 2,451 18,263 +87 Hover/Click
Oct24 230919 3.411 3.416 3.379 3.397 +0.005 4,697 41,917 -269 Hover/Click
Nov24 230919 3.758 3.781 3.752 3.763 +0.001 1,455 14,575 +281 Hover/Click
Dec24 230919 4.208 4.224 4.192 4.197 -0.009 1,002 17,001 +89 Hover/Click
Jan25 230919 4.483 4.490 4.454 4.463 -0.010 1,948 42,257 +436 Hover/Click
Total Volume and Open Interest 339,532 1,158,995 +2,811  
Brent Crude Oil(ICE) Weekly Monthly
Nov23 230919 94.66 95.96 94.16 94.34 -0.09 316,895 391,054 -483 Hover/Click
Dec23 230919 93.44 94.57 92.97 93.14 -0.15 320,621 489,054 -13,736 Hover/Click
Jan24 230919 92.25 93.15 91.74 91.88 -0.22 170,649 269,367 +4,233 Hover/Click
Feb24 230919 91.09 91.89 90.61 90.73 -0.27 83,386 136,590 +3,122 Hover/Click
Mar24 230919 90.05 90.79 89.62 89.72 -0.25 72,531 130,237 -15 Hover/Click
Apr24 230919 89.11 89.85 88.77 88.86 -0.21 32,558 59,094 +591 Hover/Click
May24 230919 88.35 88.99 87.99 88.06 -0.22 19,733 55,928 +1,413 Hover/Click
Jun24 230919 87.58 88.26 87.26 87.33 -0.23 59,509 145,888 +1,203 Hover/Click
Jul24 230919 86.88 87.54 86.60 86.66 -0.22 9,393 35,189 -1,030 Hover/Click
Aug24 230919 86.22 86.89 85.97 86.04 -0.21 8,811 28,024 -5,941 Hover/Click
Sep24 230919 85.64 86.29 85.34 85.45 -0.19 18,836 40,166 -9,347 Hover/Click
Oct24 230919 84.87 85.72 84.84 84.89 -0.19 6,505 23,882 -4,757 Hover/Click
Nov24 230919 84.31 84.48 84.31 84.38 -0.17 669 19,146 +67 Hover/Click
Dec24 230919 83.96 84.68 83.68 83.88 -0.15 51,993 158,811 +965 Hover/Click
Total Volume and Open Interest 1,191,608 2,248,376 -21,711  
Gas Oil(ICE) Weekly Monthly
Oct23 230919 963.00 994.00 953.00 976.50 +8.50 84,278 147,737 -11,662 Hover/Click
Nov23 230919 933.50 959.50 924.25 947.25 +11.75 63,613 109,630 +2,451 Hover/Click
Dec23 230919 901.75 924.25 895.00 917.00 +13.75 71,024 126,712 +204 Hover/Click
Jan24 230919 888.50 906.25 881.00 901.25 +13.75 25,352 48,700 -1,228 Hover/Click
Feb24 230919 875.75 891.25 869.25 888.00 +12.50 16,234 42,532 +556 Hover/Click
Mar24 230919 864.00 876.50 857.00 874.00 +10.75 21,092 45,081 +1,779 Hover/Click
Apr24 230919 848.75 859.75 842.50 858.00 +9.50 6,797 24,682 +1,105 Hover/Click
May24 230919 841.50 850.75 836.25 850.00 +8.25 4,329 17,803 +475 Hover/Click
Jun24 230919 837.25 843.75 830.50 842.75 +7.25 11,124 36,711 -1,047 Hover/Click
Jul24 230919 830.50 838.00 825.75 837.25 +6.75 909 10,788 +223 Hover/Click
Total Volume and Open Interest 314,869 701,755 -6,723  
WTI Crude Oil(ICE) Weekly Monthly
Oct23 230919 92.43 93.70 91.04 91.20 -0.28 39,332 26,222 -6,757 Hover/Click
Nov23 230919 91.05 92.42 90.34 90.48 -0.10 89,976 99,979 +5,412 Hover/Click
Dec23 230919 89.54 90.73 89.09 89.17 -0.09 105,470 120,534 -3,039 Hover/Click
Jan24 230919 88.19 89.21 87.86 87.89 -0.12 65,030 46,231 -335 Hover/Click
Feb24 230919 86.81 87.77 86.63 86.65 -0.14 29,329 27,600 +678 Hover/Click
Mar24 230919 85.58 86.47 85.53 85.53 -0.17 12,542 25,241 +87 Hover/Click
Apr24 230919 84.56 85.28 84.55 84.55 -0.19 1,166 7,722 +138 Hover/Click
May24 230919 83.70 83.70 83.70 83.70 -0.19 341 7,986 -41 Hover/Click
Jun24 230919 82.88 83.79 82.88 82.94 -0.20 12,807 56,629 +316 Hover/Click
Jul24 230919 82.35 82.35 82.22 82.22 -0.17 193 13,910 +15 Hover/Click
Aug24 230919 81.69 81.69 81.55 81.55 -0.15 146 10,489 +23 Hover/Click
Sep24 230919 80.92 80.92 80.92 80.92 -0.15 385 20,145 +133 Hover/Click
Oct24 230919 80.33 80.33 80.33 80.33 -0.14 3 7,524 +3 Hover/Click
Nov24 230919 79.78 79.78 79.78 79.78 -0.13 3 8,647 +0 Hover/Click
Dec24 230919 79.69 79.99 79.28 79.28 -0.11 5,172 64,384 +460 Hover/Click
Jan25 230919 78.73 78.73 78.73 78.73 -0.09 50 7,974 +50 Hover/Click
Total Volume and Open Interest 364,232 635,672 -1,898  
US Dollar Index(ICE) Weekly Monthly
Dec23 230919 104.760 104.890 104.465 104.832 -0.023 19,751 38,730 +3,201 Hover/Click
Mar24 230919 104.405 104.420 104.400 104.420 -0.035 344 351 +330 Hover/Click
Jun24 230919 104.050 104.050 104.050 104.050 -0.035 0 1 +0 Hover/Click
Total Volume and Open Interest 29,839 49,258 +2,340  
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 230919 64.57 64.94 64.48 64.76 +0.22 100,177 217,982 +8,837 Hover/Click
Mar24 230919 64.82 65.12 64.72 64.97 +0.22 56 231 +48 Hover/Click
Total Volume and Open Interest 122,624 295,725 -880  
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 230919 123.85 124.25 123.69 123.90 +0.16 106,835 184,299 +50 Hover/Click
Mar24 230919 123.79 124.22 123.78 123.92 +0.16 362 2,051 +6 Hover/Click
Total Volume and Open Interest 129,997 216,374 -10,679  
Canadian Dollar(CME) Weekly Monthly
Sep23 230919 74.15 74.71 74.14 74.63 +0.52 49,637 78,262 -17,743 Hover/Click
Dec23 230919 74.25 74.85 74.23 74.48 +0.28 110,532 174,765 +11,559 Hover/Click
Mar24 230919 74.57 74.90 74.55 74.58 +0.26 173 1,458 +57 Hover/Click
Jun24 230919 74.63 74.93 74.63 74.63 +0.24 3 105 +0 Hover/Click
Total Volume and Open Interest 160,656 255,304 -6,254  
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 230919 68.74 68.78 68.58 68.62 -0.05 166,346 251,974 +19,813 Hover/Click
Mar24 230919 69.72 69.75 69.63 69.68 -0.05 18 488 +8 Hover/Click
Total Volume and Open Interest 208,079 293,365 +533  
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 230919 112.49 112.80 112.34 112.36 -0.05 21,025 42,936 +3,217 Hover/Click
Mar24 230919 113.60 113.78 113.49 113.50 -0.05 1 330 -1 Hover/Click
Total Volume and Open Interest 26,180 53,077 +1,484  
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 230919 107.33 107.60 107.16 107.19 -0.01 232,852 671,735 +27,251 Hover/Click
Mar24 230919 107.68 108.08 107.66 107.68 -0.01 110 6,707 +8 Hover/Click
Total Volume and Open Interest 321,371 820,311 -9,775  
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 230919 574.75 577.38 574.25 576.63 +1.75 63,719 216,854 +7,107 Hover/Click
Total Volume and Open Interest 90,629 249,482 -2,522  
Brazilian Real(CME) Weekly Monthly
Oct23 230919 205.50 206.35 204.80 204.90 -0.90 7,567 36,742 +1,468  
Nov23 230919 204.80 205.35 203.95 204.05 -0.85 146 297 -15  
Dec23 230919 204.10 204.40 203.10 203.25 -0.90 0 622 +0 Hover/Click
Jan24 230919 202.45 202.45 202.45 202.45 -0.90        
Total Volume and Open Interest 7,713 37,661 +1,453  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230919 118~240 119~000 118~120 118~120 -0~160 43 1,452 -23 Hover/Click
Dec23 230919 118~300 119~000 118~030 118~070 -0~180 288,273 1,361,583 +1,306 Hover/Click
Mar24 230919 118~230 119~070 118~150 118~150 -0~280 3 96 +1 Hover/Click
Total Volume and Open Interest 288,319 1,363,131 +1,284  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230919 109~115 109~115 108~260 108~265 -0~120 87 404 -897 Hover/Click
Dec23 230919 109~185 109~200 109~030 109~040 -0~125 1,291,658 4,716,079 +7,264 Hover/Click
Mar24 230919 110~000 110~000 109~175 109~200 -0~125 9 63 +4 Hover/Click
Total Volume and Open Interest 1,291,754 4,716,546 +6,371  
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230919 105~134 105~194 105~094 105~100 -0~074 83 1,591 -39 Hover/Click
Dec23 230919 105~302 105~316 105~200 105~206 -0~082 899,439 5,518,532 +21,245 Hover/Click
Mar24 230919 106~036 106~036 106~036 106~036 -0~110 0 29 +0 Hover/Click
Total Volume and Open Interest 899,522 5,520,152 +21,206  
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230919 101~114 101~126 101~095 101~100 -0~024 357 699 -53 Hover/Click
Dec23 230919 101~146 101~152 101~107 101~110 -0~032 446,789 3,703,986 +15,670 Hover/Click
Mar24 230919 101~264 101~264 101~264 101~264 -0~056 0 4 +0 Hover/Click
Total Volume and Open Interest 447,146 3,704,689 +15,617  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230919 94.525 94.530 94.515 94.525 +0.005 52,123 169,511 -5,685  
Dec23 230919 94.415 94.440 94.400 94.430 +0.025 50,613 288,571 +6,217  
Mar24 230919 94.425 94.470 94.410 94.455 +0.040 31,453 178,586 +3,159  
Jun24 230919 94.545 94.590 94.525 94.575 +0.050 39,266 131,112 +5,508  
Sep24 230919 94.745 94.795 94.725 94.775 +0.050 35,013 113,819 -3,625  
Dec24 230919 94.990 95.035 94.965 95.020 +0.055 33,187 182,653 -783  
Mar25 230919 95.210 95.255 95.185 95.240 +0.055 22,073 84,004 -464  
Jun25 230919 95.375 95.415 95.345 95.400 +0.050 21,960 101,405 +144  
Sep25 230919 95.495 95.535 95.465 95.520 +0.050 12,911 51,101 -247  
Dec25 230919 95.585 95.630 95.560 95.615 +0.050 16,972 69,340 -1,224  
Mar26 230919 95.655 95.700 95.630 95.690 +0.050 9,762 64,336 -831  
Jun26 230919 95.710 95.760 95.685 95.750 +0.050 11,747 41,387 +420  
Sep26 230919 95.755 95.805 95.730 95.795 +0.050 12,748 21,133 -659  
Dec26 230919 95.785 95.845 95.765 95.830 +0.050 7,889 25,834 +165  
Mar27 230919 95.815 95.875 95.800 95.865 +0.055 5,564 15,878 -486  
Jun27 230919 95.840 95.910 95.825 95.890 +0.055 3,140 8,257 -167  
Sep27 230919 95.845 95.930 95.845 95.910 +0.055 929 4,819 +63  
Dec27 230919 95.860 95.945 95.860 95.930 +0.055 739 4,897 +16  
Total Volume and Open Interest 368,592 1,728,443 +1,443  
Ultra T-Bond(CBOT)
Sep23 230919 124~11 124~11 123~27 123~28 -0~21 47 10,833 -1  
Dec23 230919 125~17 125~20 124~15 124~21 -0~23 191,647 1,538,416 +370  
Mar24 230919 125~27 125~27 125~27 125~27 -0~23        
Total Volume and Open Interest 191,694 1,549,249 +369  
Ultra 10-Yr T-Note(CBOT)
Sep23 230919 113~055 113~215 113~045 113~055 -0~135 74 418 -699  
Dec23 230919 114~015 114~030 113~145 113~160 -0~140 342,439 1,829,496 +20,915  
Mar24 230919 113~090 113~090 113~090 113~090 -0~140        
Total Volume and Open Interest 342,513 1,829,914 +20,216  
30 Day Federal Funds(CBOT)
Sep23 230919 94.668 94.670 94.668 94.668 unch 3,283 159,320 -1,900  
Oct23 230919 94.670 94.670 94.665 94.665 unch 67,299 424,909 +5,916  
Nov23 230919 94.595 94.600 94.590 94.595 +0.005 58,701 300,354 +4,305  
Dec23 230919 94.570 94.575 94.565 94.570 +0.005 20,654 94,448 +2,104  
Jan24 230919 94.555 94.560 94.550 94.555 unch 50,218 179,512 +5,065  
Feb24 230919 94.570 94.570 94.555 94.555 -0.010 37,656 148,160 -2,197  
Total Volume and Open Interest 295,073 1,468,681 +14,507  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 230919 145.38 145.61 145.35 145.51 +0.12 1,743 13,029 +801 Hover/Click
Mar24 230919 145.51 145.51 145.51 145.51 +0.12       Hover/Click
Jun24 230919 145.51 145.51 145.51 145.51 +0.12       Hover/Click
Total Volume and Open Interest 1,743 13,029 +801  
Euro-Buxl(EUREX)
Dec23 230919 127.02 127.30 125.84 126.28 -0.18 92,877 208,976 +4,794  
Mar24 230919 126.20 126.24 126.20 126.24 -0.16 2 6 +1  
Jun24 230919 126.16 126.16 126.16 126.16 -0.66        
Total Volume and Open Interest 92,879 208,982 +4,795  
Euro-Bund(EUREX) Weekly Monthly
Dec23 230919 129.99 130.10 129.39 129.56 -0.20 700,191 1,271,138 -74,247 Hover/Click
Mar24 230919 129.78 129.78 129.78 129.78 -0.22 2 28 -3 Hover/Click
Jun24 230919 129.34 129.34 129.34 129.34 -0.42       Hover/Click
Total Volume and Open Interest 700,193 1,271,166 -74,250  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 230919 115.99 116.05 115.70 115.78 -0.14 550,051 1,288,838 -74,669 Hover/Click
Mar24 230919 115.33 115.33 115.33 115.33 -0.17 0 82 -19 Hover/Click
Jun24 230919 116.97 116.97 116.97 116.97 -0.28       Hover/Click
Total Volume and Open Interest 550,051 1,288,920 -74,688  
Euro-Schatz(EUREX)
Dec23 230919 104.89 104.92 104.82 104.85 -0.04 585,223 1,915,314 -51,658  
Mar24 230919 105.04 105.04 105.04 105.04 -0.10 0 4 +0  
Jun24 230919 104.68 104.68 104.68 104.68 -1.45        
Total Volume and Open Interest 585,223 1,915,318 -51,658  
3-Mth Euribor(EUREX)
Sep23 230918 96.098 96.098 96.098 96.098 +0.028 0 74 +0  
Dec23 230919 95.980 95.980 95.980 95.980 unch 0 19 +0  
Mar24 230919 96.025 96.025 96.025 96.025 unch 0 125 +0  
Total Volume and Open Interest 0 341 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230919 95~19 95~19 95~19 95~19 +0~18 38 206 +0 Hover/Click
Dec23 230919 95~00 95~19 94~30 95~14 +0~18 161,607 505,222 -2,046 Hover/Click
Total Volume and Open Interest 161,645 505,444 -2,046  
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
Dec23 230919 95.975 95.985 95.970 95.975 unch 288,944 639,147 -3,221  
Mar24 230919 96.025 96.035 96.010 96.020 unch 185,584 588,510 +17,695  
Jun24 230919 96.155 96.170 96.135 96.155 +0.005 206,271 523,376 +26,741  
Total Volume and Open Interest 1,888,488 4,382,900 +100,107  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 230919 95.72 95.73 95.72 95.73 unch 23,209 291,486 +435  
Mar24 230919 95.65 95.66 95.63 95.65 -0.01 13,130 177,608 -953  
Jun24 230919 95.64 95.65 95.61 95.64 unch 10,744 160,563 +1,678  
Sep24 230919 95.69 95.70 95.66 95.69 unch 9,569 106,494 +1,147  
Dec24 230919 95.80 95.81 95.77 95.80 unch 8,737 80,823 -71  
Mar25 230919 95.90 95.91 95.88 95.90 unch 5,227 45,661 -2,611  
Jun25 230919 95.98 95.99 95.95 95.99 unch 2,595 34,686 -426  
Sep25 230919 96.04 96.07 96.02 96.07 +0.02 1,737 13,155 +101  
Dec25 230919 96.07 96.10 96.07 96.10 +0.01 36 1,674 +0  
Mar26 230919 96.13 96.13 96.13 96.13 +0.03 3 451 +0  
Total Volume and Open Interest 74,987 913,294 -700  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 230919 95.78 95.84 95.77 95.83 +0.05 109,927 966,399 +97  
Mar24 230919 95.83 95.83 95.83 95.83 +0.05        
Total Volume and Open Interest 116,038 1,012,582    
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 230919 96.10 96.14 96.08 96.13 +0.02 117,932 757,419 +7,985  
Mar24 230919 96.13 96.13 96.13 96.13 +0.02        
Total Volume and Open Interest 131,548 803,747    
Gold(CMX) Weekly Monthly
Oct23 230919 1936.7 1940.3 1932.5 1935.3 +0.1 4,749 24,554 -883 Hover/Click
Dec23 230919 1955.3 1958.9 1950.9 1953.7 +0.3 199,773 377,415 +860 Hover/Click
Feb24 230919 1975.1 1978.8 1971.3 1973.7 +0.2 2,051 20,513 +289 Hover/Click
Apr24 230919 1994.1 1997.3 1990.6 1992.9 +0.1 509 8,883 +28 Hover/Click
Jun24 230919 2012.9 2017.8 2010.7 2013.0 +0.3 449 4,775 +78 Hover/Click
Aug24 230919 2030.9 2033.8 2030.9 2031.9 +0.2 112 1,840 +36 Hover/Click
Oct24 230919 2050.1 2050.1 2050.1 2050.1 +0.3 48 287 +0 Hover/Click
Dec24 230919 2067.5 2071.1 2066.9 2068.1 +0.3 37 1,220 +25 Hover/Click
Feb25 230919 2085.8 2085.8 2085.8 2085.8 +0.3 0 8 +0 Hover/Click
Apr25 230919 2101.5 2101.5 2101.5 2101.5 +0.3 0 6 +0 Hover/Click
Jun25 230919 2118.2 2118.2 2118.2 2118.2 +0.3 0 525 +0 Hover/Click
Total Volume and Open Interest 207,824 441,073 +424  
Silver(CMX) Weekly Monthly
Sep23 230919 2319.4 2319.4 2319.4 2319.4 -3.8 34 73 -9 Hover/Click
Dec23 230919 2353.0 2370.5 2336.5 2345.6 -4.2 67,109 112,808 -2,378 Hover/Click
Mar24 230919 2387.0 2404.5 2371.5 2379.8 -4.2 1,022 7,287 +55 Hover/Click
May24 230919 2413.0 2419.5 2397.5 2404.1 -3.3 143 2,339 +22 Hover/Click
Jul24 230919 2428.9 2443.5 2426.5 2428.9 -1.9 93 677 +38 Hover/Click
Sep24 230919 2453.1 2453.1 2453.1 2453.1 -1.4 10 220 +1 Hover/Click
Dec24 230919 2483.6 2483.6 2483.6 2483.6 -1.3 0 154 +0 Hover/Click
Total Volume and Open Interest 68,706 125,247 -2,339  
Platinum(NYMEX) Weekly Monthly
Oct23 230919 939.2 955.0 934.0 948.4 +10.1 31,237 50,625 -5,478 Hover/Click
Jan24 230919 944.2 959.9 939.4 953.4 +10.2 6,334 35,954 +1,835 Hover/Click
Apr24 230919 952.4 965.7 946.2 960.2 +10.2 247 1,212 -26 Hover/Click
Jul24 230919 970.5 970.5 966.1 967.0 +10.2 8 83 +3 Hover/Click
Total Volume and Open Interest 37,827 87,905 -3,666  
Palladium(NYMEX) Weekly Monthly
Sep23 230919 1235.50 1257.10 1235.50 1257.10 +20.40 0 3 +0 Hover/Click
Dec23 230919 1249.50 1280.50 1245.00 1266.50 +22.50 2,469 16,947 -211 Hover/Click
Mar24 230919 1256.50 1274.00 1256.50 1273.70 +22.70 21 160 +3 Hover/Click
Total Volume and Open Interest 2,494 17,152 -206  
Copper(CMX) Weekly Monthly
Sep23 230919 371.00 371.40 370.00 371.40 -2.75 556 2,451 -238 Hover/Click
Dec23 230919 378.00 378.10 372.80 374.70 -3.20 56,103 130,507 -992 Hover/Click
Mar24 230919 379.95 380.25 375.15 377.05 -3.10 7,807 34,729 +1,327 Hover/Click
May24 230919 380.85 380.85 376.95 378.40 -3.10 2,621 13,742 +75 Hover/Click
Jul24 230919 380.40 380.45 378.30 379.55 -3.00 538 2,486 -82 Hover/Click
Total Volume and Open Interest 68,183 196,608 +47  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 230919 34942 34991 34606 34817 -118 173,216 83,870 +900 Hover/Click
Mar24 230919 35286 35337 34967 35169 -121 108 148 +71 Hover/Click
Jun24 230919 35400 35490 35341 35379 +79 0 2 +0 Hover/Click
Sep24 230919 35318 35318 35318 35318 -129       Hover/Click
Total Volume and Open Interest 173,324 84,020 -20,272  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 230919 4503.25 4509.50 4462.25 4490.00 -11.50 1,825,966 2,095,605 -9,789 Hover/Click
Mar24 230919 4555.75 4560.75 4513.50 4541.25 -11.50 2,899 6,655 +883 Hover/Click
Jun24 230919 4608.00 4612.75 4567.25 4594.50 -11.50 462 3,314 +379 Hover/Click
Sep24 230919 4643.00 4646.00 4610.00 4646.00 -8.00 0 79 +0 Hover/Click
Total Volume and Open Interest 1,829,327 2,108,285 -502,560  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 230919 15424.25 15442.25 15248.50 15375.25 -39.25 708,762 236,319 -1,894 Hover/Click
Mar24 230919 15633.00 15642.50 15449.75 15576.75 -39.00 852 952 +108 Hover/Click
Jun24 230919 15695.00 15819.50 15671.75 15778.00 -39.00 0 6 +0 Hover/Click
Total Volume and Open Interest 709,614 237,397 -71,021  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 230919 2592.00 2599.80 2574.20 2583.90 -5.50 14,435 40,519 +68 Hover/Click
Mar24 230919 2596.50 2596.50 2596.50 2596.50 -6.20       Hover/Click
Jun24 230919 2617.10 2617.10 2617.10 2617.10 -6.20       Hover/Click
Total Volume and Open Interest 14,435 40,519 -2,919  
Volatility Index(CBOE)
Sep23 230919 13.99 14.75 13.80 14.05 -0.05 81,549 91,451 -15,139  
Oct23 230919 15.58 16.05 15.38 15.57 -0.11 88,453 186,207 +4,165  
Nov23 230919 16.40 16.83 16.26 16.40 -0.12 37,416 61,166 +7,475  
Dec23 230919 16.80 17.25 16.75 16.87 -0.13 12,349 47,833 +1,246  
Total Volume and Open Interest 231,780 442,708 -1,022  
S & P 600(CME)
Sep23 230915 1193.55 1193.55 1193.55 1193.55 -4.55 0 2 -537  
Dec23 230919 1188.70 1197.00 1185.90 1188.70 -3.40 0 537 +0  
Total Volume and Open Interest 0 537 -2  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 230919 1854.70 1862.00 1838.90 1845.60 -7.60 222,691 444,981 -8,062 Hover/Click
Mar24 230919 1879.40 1881.80 1859.60 1865.70 -7.70 61 97 +28 Hover/Click
Jun24 230919 1882.20 1898.00 1882.20 1882.20 -8.50       Hover/Click
Total Volume and Open Interest 222,752 445,078 -101,610  
Nikkei 225(CME)
Dec23 230919 33085 33220 32965 33100 -5 5,774 16,633 -141  
Mar24 230919 33240 33240 33105 33240 unch        
Total Volume and Open Interest 5,774 16,633 -141  
Nikkei 225(SGX) Weekly Monthly
Dec23 230919 33035 33130 32920 33040 -15 41,328 105,449 +10,429  
Mar24 230919 32960 32980 32900 32980 -15 11 605 +15  
Jun24 230919 32745 32745 32745 32745 -15 0 2,130 +0  
Total Volume and Open Interest 41,434 117,397 +10,696  
Nikkei 225 Mini(JPX)
Dec23 230919 33320 33365 32915 33040 -240 859,965 259,745 +39,313  
Mar24 230919 33245 33305 32860 32980 +70 11,683 7,698 +765  
Jun24 230919 32980 33055 32610 32740 +70 232 1,473 -7  
Total Volume and Open Interest 805,659 328,018 -3,767  
Nikkei 225(JPX)
Dec23 230919 33320 33360 32920 33040 -240 51,943 205,797 +2,768  
Mar24 230919 33260 33290 32860 32980 -250 1,095 9,910 +355  
Jun24 230919 32700 32740 32650 32740 -240 0 13,530 +400  
Total Volume and Open Interest 53,041 266,994 +3,951  
Nikkei 225(CME) Yen
Dec23 230919 33050 33175 32915 33055 -10 25,797 52,801 +319  
Mar24 230919 33000 33095 32875 33000 -10 3 4 +2  
Jun24 230919 32770 32770 32770 32770 -10        
Total Volume and Open Interest 25,800 52,818 +321  
Nikkei 225(CME) e-Mini Yen
Sep23 230907 32895 32895 32895 32895 -230        
Dec23 230919 33055 33055 33055 33055 -10        
Mar24 230919 33000 33000 33000 33000 -10        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct23 230919 7282.5 7326.5 7253.5 7301.0 +5.5 89,065 184,421 +21,560  
Nov23 230919 7321.0 7321.0 7321.0 7321.0 +5.5 4 6 +0  
Dec23 230919 7313.0 7352.5 7293.0 7336.5 +5.5 108 1,086 +109  
Mar24 230919 7403.5 7403.5 7403.5 7403.5 +5.5        
Jun24 230919 7310.5 7310.5 7310.5 7310.5 +5.5        
Sep24 230919 7368.5 7368.5 7368.5 7368.5 +5.5        
Total Volume and Open Interest 95,290 237,129    
Hang Seng Index(HKFE) Weekly Monthly
Sep23 230919 17948 18032 17835 18003 +61 131,379 115,884 +1,752  
Oct23 230919 18015 18094 17906 18073 +63 1,196 3,800 +164  
Nov23 230919 18101 18101 18101 18101 +61 0 1 +0  
Total Volume and Open Interest 132,886 132,035 +1,885  
DAX(EUREX) Weekly Monthly
Dec23 230919 15887.0 15902.0 15783.0 15811.0 -62.0 81,327 63,063 +6,501  
Mar24 230919 16032.0 16032.0 15980.0 15980.0 -64.0 15 31 +7  
Jun24 230919 16216.0 16216.0 16216.0 16216.0 -64.0        
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 230919 15871.0 15899.0 15784.0 15811.0 -62.0 59,657 13,335 +3,376  
Mar24 230919 16029.0 16052.0 15963.0 15980.0 -64.0 23 23 +14  
Total Volume and Open Interest 61,237 13,358 -4,570  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230915 4300 4328 4300 4320 +34 1,427,992 1,696,477 -687,405  
Dec23 230919 4283 4294 4257 4269 -2 1,038,013 2,837,657 +93,980  
Mar24 230919 4316 4316 4296 4302 -3 89 14,545 +38  
Total Volume and Open Interest 1,123,845 2,870,763 -1,098,117  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 230919 11130 11165 11078 11090 -34 42,204 134,565 +6,599  
Mar24 230919 11080 11080 11037 11037 -34 0 1,089 +0  
Jun24 230919 10939 10939 10939 10939 -37 0 290 +0  
Total Volume and Open Interest 42,276 136,107 -61,821  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 230919 7723.00 7742.00 7699.50 7717.50 +8.50 175,423 500,209 +7,678  
Mar24 230919 7757.50 7757.50 7757.50 7757.50 +9.50 0 263 +0  
Jun24 230919 7790.50 7790.50 7790.50 7790.50 +5.50 0 1,165 +0  
Total Volume and Open Interest 175,423 501,637 -159,515  
SPI 200(SFE) Weekly Monthly
Sep23 230919 7235.0 7238.0 7190.0 7200.0 -35.0 85,560 247,589 +1,345  
Dec23 230919 7279.0 7281.0 7233.0 7243.0 -35.0 21,397 32,561 +12,771  
Mar24 230919 7209.0 7209.0 7209.0 7209.0 -35.0        
Total Volume and Open Interest 106,957 280,277 +14,116  
FTSE MIB(ISE)
Dec23 230919 28560.00 28880.00 28520.00 28804.00 +169.00 20,213 86,769 +2,120  
Mar24 230919 29000.00 29050.00 28715.00 29006.00 +166.00 1 1 +1  
Jun24 230919 28452.00 28452.00 28452.00 28452.00 +166.00        
Total Volume and Open Interest 20,334 86,770 -42,332  
KOSPI 200(KFE)
Dec23 230919 342.70 343.65 339.75 340.75 -2.20 264,918 245,836 +6,912  
Mar24 230919 342.35 342.90 339.20 340.25 -2.10 435 26,786 +1,286  
Jun24 230919 342.00 342.00 340.00 340.00 -3.40 232 12,339 -324  
Total Volume and Open Interest 265,585 300,993 -73,838  
GSCI(CME) Weekly Monthly
Oct23 230919 620.55 622.80 618.05 618.50 +1.45 67 665 +3  
Nov23 230919 616.00 616.00 616.00 616.00 +1.45        
Dec23 230919 618.50 618.50 618.50 618.50 +6.45        
Total Volume and Open Interest 132 725    
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy