Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed September 20, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 230920 1315.25 1322.75 1310.25 1320.00 +4.50 137,195 328,158 -1,683 Hover/Click
Jan24 230920 1331.25 1338.75 1326.50 1336.25 +4.50 51,187 120,454 +442 Hover/Click
Mar24 230920 1342.25 1349.25 1336.75 1346.75 +4.50 29,799 124,680 +1,825 Hover/Click
May24 230920 1348.75 1356.00 1343.50 1353.50 +4.50 13,864 98,220 +1,116 Hover/Click
Jul24 230920 1349.00 1356.25 1344.00 1354.00 +4.75 9,350 53,913 +259 Hover/Click
Aug24 230920 1330.25 1336.75 1324.75 1334.50 +6.50 1,270 3,426 +131 Hover/Click
Sep24 230920 1285.50 1293.75 1281.25 1292.00 +8.00 861 1,977 +173 Hover/Click
Nov24 230920 1263.50 1275.25 1261.75 1272.25 +8.00 4,080 32,017 +1,056 Hover/Click
Jan25 230920 1272.25 1280.00 1268.50 1277.50 +7.75 5 696 +0 Hover/Click
Mar25 230920 1258.75 1268.75 1258.75 1267.25 +7.50 35 205 +22 Hover/Click
May25 230920 1263.00 1263.25 1263.00 1263.00 +7.25 11 1,054 +0 Hover/Click
Jul25 230920 1264.25 1264.25 1264.25 1264.25 +7.00 3 112 +3 Hover/Click
Aug25 230920 1258.25 1258.25 1258.25 1258.25 +7.00       Hover/Click
Sep25 230920 1226.25 1226.25 1226.25 1226.25 +7.00 0 5 +0 Hover/Click
Total Volume and Open Interest 247,660 765,332 +3,344  
Soybean Meal(CBOT) Weekly Monthly
Oct23 230920 391.70 399.50 391.40 397.20 +5.70 21,553 48,583 -2,432 Hover/Click
Dec23 230920 389.20 397.10 389.00 395.10 +5.90 54,645 195,459 -1,477 Hover/Click
Jan24 230920 386.00 392.90 385.70 391.60 +5.70 18,159 79,969 -347 Hover/Click
Mar24 230920 380.20 386.40 380.00 385.40 +5.20 9,330 55,155 +232 Hover/Click
May24 230920 376.30 382.30 376.00 381.60 +5.30 4,943 40,975 +340 Hover/Click
Jul24 230920 376.40 382.00 375.70 381.40 +5.20 3,098 24,136 +211 Hover/Click
Aug24 230920 374.50 380.10 374.30 379.20 +4.70 882 4,651 +176 Hover/Click
Sep24 230920 371.60 376.90 371.50 376.00 +4.40 612 3,122 -34 Hover/Click
Oct24 230920 368.60 372.30 367.30 371.60 +4.20 166 2,108 +42 Hover/Click
Dec24 230920 367.30 372.40 367.30 371.70 +4.10 228 4,352 +66 Hover/Click
Total Volume and Open Interest 113,618 459,273 -3,223  
Soybean Oil(CBOT) Weekly Monthly
Oct23 230920 61.85 62.05 60.62 60.68 -1.08 20,663 44,768 -2,495 Hover/Click
Dec23 230920 60.29 60.57 59.22 59.29 -1.00 67,134 188,654 -2,938 Hover/Click
Jan24 230920 59.72 59.97 58.70 58.79 -0.93 17,156 76,530 -505 Hover/Click
Mar24 230920 59.29 59.52 58.32 58.42 -0.87 13,427 57,361 +147 Hover/Click
May24 230920 58.99 59.17 58.02 58.16 -0.77 7,919 35,582 +1,257 Hover/Click
Jul24 230920 58.54 58.69 57.59 57.78 -0.67 4,931 30,141 -271 Hover/Click
Aug24 230920 58.02 58.02 56.95 57.19 -0.56 1,149 6,295 +180 Hover/Click
Sep24 230920 56.48 57.28 56.27 56.56 -0.46 737 4,376 -11 Hover/Click
Oct24 230920 56.00 56.44 55.47 55.80 -0.39 264 2,512 +21 Hover/Click
Dec24 230920 55.77 55.99 55.04 55.39 -0.35 856 12,263 +196 Hover/Click
Total Volume and Open Interest 134,236 460,486 -4,419  
Canola(WCE) Weekly Monthly
Nov23 230920 733.7 742.7 730.5 736.1 +1.8 24,044 131,576 +440 Hover/Click
Jan24 230920 742.9 751.0 739.7 745.1 +1.5 10,037 111,733 +2,378 Hover/Click
Mar24 230920 749.3 757.5 746.5 751.7 +1.2 3,291 38,032 +1,700 Hover/Click
May24 230920 756.1 763.6 752.9 757.5 +0.2 1,743 15,809 +802 Hover/Click
Jul24 230920 760.3 767.0 758.7 761.4 -0.1 372 5,169 -174 Hover/Click
Total Volume and Open Interest 39,506 306,176 +5,137  
Corn(CBOT) Weekly Monthly
Dec23 230920 476.00 483.00 474.50 482.25 +6.00 143,316 712,080 +9,905 Hover/Click
Mar24 230920 490.25 497.50 488.75 496.75 +6.25 43,454 234,466 +218 Hover/Click
May24 230920 498.00 506.25 497.25 505.50 +6.50 18,658 106,190 +3,229 Hover/Click
Jul24 230920 503.75 510.50 502.00 510.00 +6.25 17,534 98,858 +2,021 Hover/Click
Sep24 230920 502.00 508.25 500.75 508.00 +5.50 4,332 40,320 +635 Hover/Click
Dec24 230920 506.00 511.50 505.00 511.25 +4.50 6,486 80,283 +1,311 Hover/Click
Mar25 230920 515.75 522.00 514.75 521.25 +4.75 238 2,732 +52 Hover/Click
May25 230920 525.00 527.00 525.00 526.25 +5.25 4 184 -1 Hover/Click
Jul25 230920 520.00 526.50 520.00 526.25 +4.50 8 273 +3 Hover/Click
Sep25 230920 493.75 493.75 493.75 493.75 +4.25 0 30 +0 Hover/Click
Total Volume and Open Interest 234,112 1,278,165 +17,393  
Wheat(CBOT) Weekly Monthly
Dec23 230920 585.25 596.25 581.50 588.75 +4.75 64,919 240,400 +3,087 Hover/Click
Mar24 230920 611.00 621.75 608.25 614.75 +4.50 24,242 80,446 -40 Hover/Click
May24 230920 628.25 638.25 625.00 630.75 +3.50 10,942 38,383 -21 Hover/Click
Jul24 230920 636.50 646.25 633.75 639.50 +3.50 4,574 28,455 -16 Hover/Click
Sep24 230920 652.75 657.00 645.50 651.50 +3.75 844 4,569 +47 Hover/Click
Dec24 230920 667.50 671.50 661.00 666.75 +3.75 422 8,166 -3 Hover/Click
Total Volume and Open Interest 106,026 401,346 +3,052  
Wheat(KCBT) Weekly Monthly
Dec23 230920 730.50 741.00 722.00 729.00 -2.00 17,522 122,918 +542 Hover/Click
Mar24 230920 736.25 746.50 728.50 734.50 -1.75 6,883 46,052 -162 Hover/Click
May24 230920 740.75 749.00 732.25 738.00 -0.75 3,912 19,163 -22 Hover/Click
Jul24 230920 723.00 732.25 717.00 724.25 +1.75 1,525 10,489 +202 Hover/Click
Sep24 230920 732.25 734.50 719.50 726.75 +1.75 220 1,345 -6 Hover/Click
Dec24 230920 735.50 745.00 730.00 736.75 +1.25 109 1,503 +56 Hover/Click
Mar25 230920 740.50 745.50 734.75 740.50 +0.75 0 92 +0 Hover/Click
Total Volume and Open Interest 30,178 201,633 +610  
Wheat(MGE) Weekly Monthly
Dec23 230920 778.00 788.75 775.75 783.50 +3.75 3,174 42,408 +135 Hover/Click
Mar24 230920 793.75 804.00 791.75 799.00 +4.00 899 16,116 -118 Hover/Click
May24 230920 803.25 813.00 801.50 807.75 +3.50 215 3,502 +47 Hover/Click
Jul24 230920 819.50 820.00 807.25 814.50 +2.75 18 1,418 -1 Hover/Click
Sep24 230920 800.50 803.75 800.00 803.75 +3.00 2 531 +1 Hover/Click
Dec24 230920 816.25 816.25 816.25 816.25 +3.75 0 225 +0 Hover/Click
Total Volume and Open Interest 4,308 64,217 +64  
Oats(CBOT) Weekly Monthly
Dec23 230920 437.00 443.00 425.25 436.00 +1.25 899 3,718 +31 Hover/Click
Mar24 230920 452.25 452.50 444.25 451.50 -0.25 120 646 +69 Hover/Click
May24 230920 452.50 458.25 448.75 458.25 -0.75 19 87 +7 Hover/Click
Jul24 230920 456.75 456.75 456.75 456.75 -0.75 0 50 +0 Hover/Click
Total Volume and Open Interest 1,041 4,543 +110  
Rough Rice(CBOT) Weekly Monthly
Sep23 230914 16.46 16.46 16.46 16.46 +0.34 154 324 -54 Hover/Click
Nov23 230920 15.96 16.15 15.90 15.96 -0.07 378 9,123 +35 Hover/Click
Jan24 230920 16.43 16.43 16.24 16.25 -0.08 56 870 +25 Hover/Click
Mar24 230920 16.63 16.63 16.52 16.52 -0.08 0 441 +0 Hover/Click
Total Volume and Open Interest 435 10,746 +60  
Live Cattle(CME) Weekly Monthly
Oct23 230920 185.535 186.935 185.080 186.785 +1.100 23,457 61,140 -5,574 Hover/Click
Dec23 230920 190.285 191.685 189.685 191.535 +1.050 36,206 137,042 +3,598 Hover/Click
Feb24 230920 194.800 196.035 194.300 195.850 +0.915 15,090 49,754 +2,718 Hover/Click
Apr24 230920 198.000 199.400 197.750 199.350 +1.065 10,160 41,638 -64 Hover/Click
Jun24 230920 191.650 193.150 191.450 193.080 +1.280 6,379 27,168 +527 Hover/Click
Aug24 230920 190.000 191.735 189.850 191.600 +1.365 1,593 6,109 +136 Hover/Click
Total Volume and Open Interest 93,703 328,390 +1,274  
Feeder Cattle(CME) Weekly Monthly
Sep23 230920 253.750 254.500 252.830 254.185 +0.685 2,003 4,210 -827 Hover/Click
Oct23 230920 259.630 260.900 258.480 260.585 +1.235 10,283 16,411 -1,608 Hover/Click
Nov23 230920 265.200 266.025 263.850 265.585 +0.560 8,730 17,603 +490 Hover/Click
Jan24 230920 265.700 267.230 264.730 267.000 +1.300 3,413 11,896 +174 Hover/Click
Mar24 230920 267.500 269.380 266.730 269.200 +1.700 1,441 4,870 +369 Hover/Click
Apr24 230920 271.000 273.285 270.480 273.130 +1.945 502 2,122 +107 Hover/Click
May24 230920 273.500 275.835 273.085 275.730 +2.195 364 2,877 +32 Hover/Click
Total Volume and Open Interest 26,951 61,426 -1,145  
Lean Hogs(CME) Weekly Monthly
Oct23 230920 84.980 86.130 84.280 85.780 +0.930 15,914 36,316 -2,890 Hover/Click
Dec23 230920 76.030 78.700 75.980 78.230 +1.980 23,163 85,843 +1,880 Hover/Click
Feb24 230920 79.300 81.300 79.030 80.900 +1.700 7,732 37,129 +1,039 Hover/Click
Apr24 230920 84.650 86.050 84.530 85.750 +1.070 3,391 24,178 +315 Hover/Click
May24 230920 89.480 90.300 89.480 90.030 +0.730 34 986 -2  
Jun24 230920 96.730 97.380 96.550 97.080 +0.350 1,156 9,166 -51 Hover/Click
Jul24 230920 97.050 97.600 96.850 97.230 +0.180 217 2,552 +60 Hover/Click
Aug24 230920 96.030 96.550 95.780 96.230 +0.150 121 1,794 +48 Hover/Click
Total Volume and Open Interest 51,783 199,296 +446  
Class III Milk(CME) Weekly Monthly
Sep23 230920 18.35 18.43 18.28 18.28 -0.08 97 4,294 -29 Hover/Click
Oct23 230920 17.52 17.57 17.05 17.12 -0.42 772 4,014 -32 Hover/Click
Nov23 230920 17.62 17.70 17.19 17.25 -0.40 462 2,285 +190 Hover/Click
Dec23 230920 17.91 18.00 17.68 17.71 -0.19 233 1,744 +46 Hover/Click
Jan24 230920 17.93 17.96 17.84 17.88 -0.02 54 889 +28 Hover/Click
Feb24 230920 18.10 18.13 18.00 18.05 -0.03 30 865 +18 Hover/Click
Mar24 230920 18.20 18.20 18.03 18.05 -0.06 60 675 +24 Hover/Click
Apr24 230920 18.30 18.30 18.19 18.19 -0.11 0 489 +0 Hover/Click
May24 230920 18.40 18.45 18.38 18.39 -0.06 2 392 +1 Hover/Click
Jun24 230920 18.40 18.48 18.40 18.45 -0.05 0 477 +0 Hover/Click
Jul24 230920 18.50 18.60 18.50 18.60 unch 0 342 +0 Hover/Click
Aug24 230920 18.55 18.60 18.55 18.60 unch 0 382 +0 Hover/Click
Sep24 230920 18.60 18.60 18.60 18.60 unch 0 412 +0 Hover/Click
Total Volume and Open Interest 1,710 17,830 +246  
Cocoa(ICE) Weekly Monthly
Dec23 230920 3614 3625 3555 3570 -72 29,765 148,137 -4,769 Hover/Click
Mar24 230920 3618 3622 3559 3575 -65 12,175 81,765 -1,339 Hover/Click
May24 230920 3575 3590 3530 3547 -60 4,698 29,001 -30 Hover/Click
Jul24 230920 3541 3558 3495 3510 -62 2,526 26,387 -249 Hover/Click
Sep24 230920 3523 3531 3473 3481 -59 798 7,034 +97 Hover/Click
Dec24 230920 3500 3503 3446 3456 -49 373 3,846 +56 Hover/Click
Mar25 230920 3460 3470 3420 3426 -39 188 919 +96 Hover/Click
Total Volume and Open Interest 50,538 297,223 -6,145  
Coffee "C"(ICE) Weekly Monthly
Sep23 230919 162.50 173.50 162.50 167.50 +8.80 0 65 -26 Hover/Click
Dec23 230920 160.40 161.65 157.65 158.20 -2.75 23,434 106,993 -4,001 Hover/Click
Mar24 230920 161.25 162.60 158.80 159.25 -2.80 9,750 42,469 -601 Hover/Click
May24 230920 162.65 163.35 159.65 160.10 -2.95 3,598 25,197 +431 Hover/Click
Jul24 230920 163.55 164.00 160.40 160.85 -2.95 859 6,449 -49 Hover/Click
Sep24 230920 163.40 164.30 160.75 161.20 -3.00 303 5,282 +19 Hover/Click
Total Volume and Open Interest 38,205 197,113 -4,187  
Orange Juice(ICE) Weekly Monthly
Nov23 230920 340.00 344.10 338.25 343.40 +3.40 734 7,923 +21 Hover/Click
Jan24 230920 324.50 327.25 323.20 326.90 +2.35 230 986 +132 Hover/Click
Mar24 230920 314.50 315.45 314.50 315.45 +0.95 1 397 -1 Hover/Click
May24 230920 308.30 308.30 308.30 308.30 +0.95 1 31 +0 Hover/Click
Jul24 230920 305.75 305.75 305.75 305.75 +0.90 0 7 +0 Hover/Click
Sep24 230920 298.20 298.20 298.20 298.20 +0.90       Hover/Click
Total Volume and Open Interest 966 9,344 +152  
Sugar #11(ICE) Weekly Monthly
Oct23 230920 27.28 27.32 26.66 26.79 -0.65 76,040 151,923 -22,286 Hover/Click
Mar24 230920 27.60 27.64 27.04 27.15 -0.57 71,739 430,711 +4,518 Hover/Click
May24 230920 26.17 26.19 25.71 25.82 -0.44 15,878 127,863 +114 Hover/Click
Jul24 230920 24.86 24.92 24.54 24.64 -0.33 8,408 108,941 -305 Hover/Click
Oct24 230920 24.36 24.40 24.10 24.19 -0.23 3,446 70,784 +433 Hover/Click
Mar25 230920 24.18 24.19 23.92 24.01 -0.19 1,541 31,402 +126 Hover/Click
May25 230920 22.39 22.51 22.24 22.41 +0.01 382 9,969 +116 Hover/Click
Jul25 230920 20.93 21.16 20.92 21.11 +0.17 237 8,445 +81 Hover/Click
Total Volume and Open Interest 177,905 952,182 -17,077  
London Cocoa(LCE) Weekly Monthly
Dec23 230920 3057 3061 2960 2986 -66 10,318 88,074 -392 Hover/Click
Mar24 230920 2995 3000 2902 2929 -60 9,231 122,850 +1,034 Hover/Click
May24 230920 2899 2904 2817 2843 -51 3,823 36,744 +793 Hover/Click
Jul24 230920 2833 2838 2754 2780 -47 3,495 35,095 +313 Hover/Click
Sep24 230920 2796 2796 2736 2759 -42 2,412 17,008 +1,107 Hover/Click
Dec24 230920 2765 2765 2703 2723 -43 551 13,273 +90 Hover/Click
Mar25 230920 2707 2715 2686 2699 -22 200 5,740 +10 Hover/Click
Total Volume and Open Interest 30,080 319,451 +2,955  
London Sugar(LCE) Weekly Monthly
Dec23 230920 737.80 738.50 725.00 726.50 -13.50 4,049 43,815 +2 Hover/Click
Mar24 230920 733.90 734.40 720.50 721.90 -13.90 1,907 21,846 +76 Hover/Click
May24 230920 721.50 721.90 709.10 710.40 -12.30 1,143 13,958 +117 Hover/Click
Aug24 230920 693.00 695.00 683.30 684.50 -9.20 656 4,579 +156 Hover/Click
Oct24 230920 668.00 669.80 661.50 662.70 -5.50 172 2,586 +24 Hover/Click
Total Volume and Open Interest 8,033 90,148 +437  
Cotton(ICE) Weekly Monthly
Oct23 230920 85.73 85.73 85.35 85.37 -0.69 7 43 -7 Hover/Click
Dec23 230920 87.50 87.66 86.82 86.86 -0.66 12,815 123,064 -795 Hover/Click
Mar24 230920 88.61 88.61 87.58 87.61 -0.65 5,753 55,777 -99 Hover/Click
May24 230920 89.02 89.02 88.12 88.13 -0.55 1,985 22,240 +513 Hover/Click
Jul24 230920 88.26 88.51 87.81 87.84 -0.42 526 11,326 +105 Hover/Click
Oct24 230920 83.27 83.27 83.27 83.27 -0.03 0 1 +0 Hover/Click
Total Volume and Open Interest 21,458 230,196 -185  
Crude Oil(NYM) Weekly Monthly
Oct23 230920 91.55 91.98 89.87 90.28 -0.92 119,258 61,991 -24,368 Hover/Click
Nov23 230920 90.63 91.07 88.97 89.66 -0.82 414,189 333,508 +8,914 Hover/Click
Dec23 230920 89.30 89.60 87.76 88.34 -0.83 229,589 248,028 +2,176 Hover/Click
Jan24 230920 88.01 88.23 86.56 87.06 -0.83 84,840 129,045 +4,226 Hover/Click
Feb24 230920 86.76 86.91 85.42 85.83 -0.82 45,010 69,015 -1,893 Hover/Click
Mar24 230920 85.62 85.81 84.35 84.74 -0.79 54,274 77,555 -2,189 Hover/Click
Apr24 230920 84.12 84.79 83.48 83.80 -0.75 14,964 46,871 -370 Hover/Click
May24 230920 82.94 83.96 82.70 83.00 -0.70 8,123 34,706 +888 Hover/Click
Jun24 230920 83.12 83.26 81.92 82.29 -0.65 50,403 151,595 +2,246 Hover/Click
Jul24 230920 81.52 82.47 81.52 81.61 -0.61 4,608 31,524 +894 Hover/Click
Aug24 230920 81.00 81.79 80.81 80.98 -0.57 3,634 27,715 +1,099 Hover/Click
Sep24 230920 80.62 81.18 80.11 80.40 -0.52 10,047 49,598 +650 Hover/Click
Oct24 230920 80.39 80.45 79.70 79.86 -0.47 1,895 27,383 +660 Hover/Click
Nov24 230920 79.50 79.93 79.13 79.34 -0.44 1,440 26,757 +85 Hover/Click
Dec24 230920 79.41 79.58 78.52 78.89 -0.39 54,464 128,922 -1,561 Hover/Click
Jan25 230920 78.37 78.37 78.37 78.37 -0.36 1,916 19,926 +210 Hover/Click
Total Volume and Open Interest 1,124,422 1,702,592 -6,244  
e-miNY Crude Oil(NYM)
Nov23 230920 90.600 91.075 88.975 89.650 -0.825 11,718 1,120 +260  
Dec23 230920 89.250 89.575 87.775 88.350 -0.825 236 650 +24  
Jan24 230920 88.000 88.175 86.575 87.050 -0.850 35 79 +2  
Feb24 230920 86.475 86.900 85.425 85.825 -0.825 14 28 +5  
Mar24 230920 85.300 85.775 84.375 84.750 -0.775 16 22 +2  
Apr24 230920 83.875 84.800 83.475 83.800 -0.750 6 19 +1  
May24 230920 83.000 83.975 82.675 83.000 -0.700 0 4 +0  
Jun24 230920 82.100 83.225 81.950 82.300 -0.650 2 37 +1  
Jul24 230920 82.300 82.300 81.600 81.600 -0.625 0 14 +0  
Aug24 230920 80.975 80.975 80.975 80.975 -0.575 0 3 +0  
Total Volume and Open Interest 14,451 3,478 -67  
NY Harbor ULSD(NYM) Weekly Monthly
Oct23 230920 339.89 341.80 329.20 332.68 -4.71 42,758 51,516 -4,519 Hover/Click
Nov23 230920 331.92 333.22 321.61 324.56 -4.69 56,819 80,603 +2,221 Hover/Click
Dec23 230920 318.82 319.07 309.50 311.83 -4.06 33,863 52,311 -2,188 Hover/Click
Jan24 230920 311.35 311.35 303.63 305.47 -3.79 15,335 41,874 +806 Hover/Click
Feb24 230920 303.21 306.32 299.59 301.16 -3.31 7,638 21,587 +161 Hover/Click
Mar24 230920 300.16 300.58 294.12 295.37 -3.02 7,318 18,967 -138 Hover/Click
Apr24 230920 288.69 292.49 287.28 288.46 -2.74 5,597 14,867 -210 Hover/Click
May24 230920 284.06 287.72 283.01 284.29 -2.48 3,798 7,561 +55 Hover/Click
Jun24 230920 283.09 284.61 279.91 281.32 -2.24 5,617 16,030 +594 Hover/Click
Jul24 230920 280.00 282.51 278.21 279.62 -1.95 906 3,403 +64 Hover/Click
Aug24 230920 277.82 281.09 277.48 278.54 -1.66 406 2,544 +21 Hover/Click
Sep24 230920 278.10 280.11 277.02 277.95 -1.43 764 6,910 -132 Hover/Click
Oct24 230920 276.00 277.75 276.00 277.16 -1.29 235 1,841 +62 Hover/Click
Nov24 230920 275.91 275.91 275.91 275.91 -1.15 191 1,203 -54 Hover/Click
Total Volume and Open Interest 182,012 338,371 -3,267  
RBOB Gasoline(NYM) Weekly Monthly
Oct23 230920 266.41 267.89 260.99 261.92 -3.89 37,684 63,088 -6,616 Hover/Click
Nov23 230920 260.62 262.60 256.00 257.07 -3.43 55,702 126,501 +945 Hover/Click
Dec23 230920 254.43 255.25 249.50 250.59 -2.98 37,126 73,471 -2,067 Hover/Click
Jan24 230920 250.83 251.12 246.49 247.55 -2.57 13,943 42,388 +620 Hover/Click
Feb24 230920 249.95 249.95 245.55 246.72 -2.45 5,394 18,049 +254 Hover/Click
Mar24 230920 250.25 250.40 246.09 247.19 -2.52 4,887 20,006 +978 Hover/Click
Apr24 230920 266.26 269.08 265.10 265.98 -2.53 1,577 11,762 +236 Hover/Click
May24 230920 266.00 268.30 264.22 265.21 -2.68 904 5,378 +41 Hover/Click
Jun24 230920 265.18 265.42 261.43 262.49 -2.35 1,046 10,895 +139 Hover/Click
Jul24 230920 261.03 261.03 257.95 258.66 -2.09 378 2,870 +42 Hover/Click
Total Volume and Open Interest 159,258 382,614 -5,411  
e-miNY RBOB Gasoline(NYM)
Oct23 230920 261.92 261.92 261.92 261.92 -3.89 0 2 +0  
Nov23 230920 257.07 257.07 257.07 257.07 -3.43        
Dec23 230920 250.59 250.59 250.59 250.59 -2.98        
Jan24 230920 247.55 247.55 247.55 247.55 -2.57        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Oct23 230920 2.819 2.824 2.693 2.733 -0.115 128,308 93,288 -15,693 Hover/Click
Nov23 230920 3.009 3.016 2.901 2.921 -0.105 115,143 271,613 +8,708 Hover/Click
Dec23 230920 3.374 3.389 3.298 3.316 -0.068 29,789 76,347 +411 Hover/Click
Jan24 230920 3.597 3.626 3.540 3.563 -0.053 34,536 108,735 +2,751 Hover/Click
Feb24 230920 3.531 3.554 3.472 3.494 -0.050 14,467 40,654 -1,766 Hover/Click
Mar24 230920 3.273 3.294 3.219 3.230 -0.053 16,041 112,296 +1,251 Hover/Click
Apr24 230920 3.031 3.056 2.986 2.992 -0.049 13,958 86,488 +1,051 Hover/Click
May24 230920 3.042 3.054 2.992 2.998 -0.044 4,893 43,117 -442 Hover/Click
Jun24 230920 3.168 3.171 3.116 3.121 -0.041 2,059 15,698 -185 Hover/Click
Jul24 230920 3.286 3.291 3.240 3.246 -0.040 3,204 19,773 -162 Hover/Click
Aug24 230920 3.325 3.327 3.280 3.285 -0.041 2,486 15,153 -32 Hover/Click
Sep24 230920 3.308 3.308 3.258 3.263 -0.041 3,495 17,814 -449 Hover/Click
Oct24 230920 3.403 3.403 3.354 3.361 -0.036 7,341 42,796 +879 Hover/Click
Nov24 230920 3.750 3.755 3.726 3.731 -0.032 2,257 14,632 +57 Hover/Click
Dec24 230920 4.185 4.201 4.158 4.163 -0.034 1,890 16,455 -546 Hover/Click
Jan25 230920 4.445 4.445 4.424 4.429 -0.034 2,534 42,250 -7 Hover/Click
Total Volume and Open Interest 385,785 1,155,078 -3,917  
Brent Crude Oil(ICE) Weekly Monthly
Nov23 230920 94.49 94.72 92.76 93.53 -0.81 337,777 362,132 -28,922 Hover/Click
Dec23 230920 93.27 93.51 91.70 92.35 -0.79 379,086 492,983 +3,929 Hover/Click
Jan24 230920 91.98 92.23 90.55 91.11 -0.77 184,425 265,351 -4,016 Hover/Click
Feb24 230920 90.83 91.08 89.50 89.99 -0.74 93,639 142,419 +5,829 Hover/Click
Mar24 230920 89.82 90.03 88.56 89.01 -0.71 79,824 128,845 -1,392 Hover/Click
Apr24 230920 88.89 89.17 87.76 88.17 -0.69 29,579 58,795 -299 Hover/Click
May24 230920 88.10 88.38 87.01 87.42 -0.64 19,353 57,716 +1,788 Hover/Click
Jun24 230920 87.40 87.65 86.32 86.74 -0.59 66,782 144,057 -1,831 Hover/Click
Jul24 230920 86.40 86.96 85.75 86.10 -0.56 11,353 35,524 +335 Hover/Click
Aug24 230920 85.99 86.33 85.19 85.52 -0.52 11,571 30,979 +2,955 Hover/Click
Sep24 230920 85.40 85.74 84.60 84.97 -0.48 15,183 42,622 +2,456 Hover/Click
Oct24 230920 84.33 85.16 84.21 84.46 -0.43 3,988 23,597 -285 Hover/Click
Nov24 230920 84.38 84.38 83.98 83.98 -0.40 3,830 19,670 +524 Hover/Click
Dec24 230920 84.02 84.17 83.12 83.51 -0.37 62,417 157,508 -1,303 Hover/Click
Total Volume and Open Interest 1,327,371 2,229,795 -18,581  
Gas Oil(ICE) Weekly Monthly
Oct23 230920 988.75 991.75 954.00 963.50 -13.00 103,600 142,548 -5,189 Hover/Click
Nov23 230920 957.00 958.00 927.00 934.75 -12.50 75,109 114,489 +4,859 Hover/Click
Dec23 230920 921.75 923.25 898.25 904.75 -12.25 67,383 128,181 +1,469 Hover/Click
Jan24 230920 904.25 905.50 883.50 889.50 -11.75 17,961 49,283 +583 Hover/Click
Feb24 230920 889.50 889.50 871.00 876.75 -11.25 10,542 42,220 -312 Hover/Click
Mar24 230920 875.25 876.25 858.00 864.00 -10.00 15,697 44,259 -822 Hover/Click
Apr24 230920 849.50 853.25 843.25 849.50 -8.50 5,671 24,620 -62 Hover/Click
May24 230920 841.50 845.75 835.75 842.25 -7.75 3,165 18,194 +391 Hover/Click
Jun24 230920 842.50 843.25 829.25 836.00 -6.75 11,308 37,617 +906 Hover/Click
Jul24 230920 827.50 834.25 824.75 831.00 -6.25 1,375 11,159 +371 Hover/Click
Total Volume and Open Interest 321,851 704,653 +2,898  
WTI Crude Oil(ICE) Weekly Monthly
Nov23 230920 90.68 91.07 88.97 89.66 -0.82 99,177 98,919 -1,060 Hover/Click
Dec23 230920 89.35 89.60 87.75 88.34 -0.83 111,495 116,607 -3,927 Hover/Click
Jan24 230920 87.94 88.21 86.62 87.06 -0.83 61,867 49,310 +3,079 Hover/Click
Feb24 230920 86.69 86.93 85.58 85.83 -0.82 34,121 29,942 +2,342 Hover/Click
Mar24 230920 84.73 85.74 84.47 84.74 -0.79 26,253 26,295 +1,054 Hover/Click
Apr24 230920 83.86 84.73 83.80 83.80 -0.75 3,226 7,855 +133 Hover/Click
May24 230920 83.77 83.77 83.00 83.00 -0.70 886 8,297 +311 Hover/Click
Jun24 230920 82.17 83.13 82.16 82.29 -0.65 9,046 58,427 +1,798 Hover/Click
Jul24 230920 82.31 82.31 81.61 81.61 -0.61 249 14,025 +115 Hover/Click
Aug24 230920 80.98 80.98 80.98 80.98 -0.57 120 10,516 +27 Hover/Click
Sep24 230920 80.97 80.97 80.40 80.40 -0.52 531 20,217 +72 Hover/Click
Oct24 230920 79.86 79.86 79.86 79.86 -0.47 6 7,525 +1 Hover/Click
Nov24 230920 79.34 79.34 79.34 79.34 -0.44 6 8,652 +5 Hover/Click
Dec24 230920 79.17 79.54 78.89 78.89 -0.39 5,517 64,262 -122 Hover/Click
Jan25 230920 78.37 78.37 78.37 78.37 -0.36 9 7,979 +5 Hover/Click
Feb25 230920 77.87 77.87 77.87 77.87 -0.32 2 3,513 +2 Hover/Click
Total Volume and Open Interest 371,934 633,721 -1,951  
US Dollar Index(ICE) Weekly Monthly
Dec23 230920 104.790 105.125 104.345 104.787 -0.045 8,977 39,194 +464 Hover/Click
Mar24 230920 104.100 104.530 104.000 104.397 -0.022 4 347 -4 Hover/Click
Jun24 230920 104.027 104.027 104.027 104.027 -0.023 0 1 +0 Hover/Click
Total Volume and Open Interest 8,981 39,542 -9,716  
Australian Dollar(CME) Weekly Monthly
Dec23 230920 64.74 65.31 64.59 64.91 +0.15 64,552 220,186 +2,204 Hover/Click
Mar24 230920 64.90 65.50 64.86 65.11 +0.14 3 231 +0 Hover/Click
Jun24 230920 65.46 65.59 65.09 65.28 +0.14 2 23 +2 Hover/Click
Total Volume and Open Interest 64,816 221,239 -74,486  
British Pound(CME) Weekly Monthly
Dec23 230920 123.91 124.24 123.32 123.62 -0.28 62,256 186,657 +2,358 Hover/Click
Mar24 230920 123.75 124.25 123.49 123.69 -0.23 246 2,054 +3 Hover/Click
Jun24 230920 123.71 123.71 123.71 123.71 -0.21 0 228 +0 Hover/Click
Total Volume and Open Interest 62,741 190,735 -25,639  
Canadian Dollar(CME) Weekly Monthly
Dec23 230920 74.45 74.74 74.29 74.51 +0.03 71,251 175,857 +1,092 Hover/Click
Mar24 230920 74.57 74.84 74.39 74.60 +0.02 9 1,458 +0 Hover/Click
Jun24 230920 74.78 74.78 74.65 74.65 +0.02 0 105 +0 Hover/Click
Sep24 230920 74.67 74.89 74.51 74.67 +0.02 0 24 +0 Hover/Click
Total Volume and Open Interest 80,763 251,355 -3,949  
Japanese Yen(CME) Weekly Monthly
Dec23 230920 68.64 68.78 68.37 68.53 -0.09 89,959 250,625 -1,349 Hover/Click
Mar24 230920 69.68 69.81 69.49 69.59 -0.09 185 590 +102 Hover/Click
Jun24 230920 70.62 70.69 70.38 70.59 -0.08 14 68 +4 Hover/Click
Total Volume and Open Interest 90,674 253,456 -39,909  
Swiss Franc(CME) Weekly Monthly
Dec23 230920 112.42 112.99 112.18 112.52 +0.16 15,403 44,130 +1,194 Hover/Click
Mar24 230920 113.66 114.11 113.37 113.66 +0.16 3 329 -1 Hover/Click
Jun24 230920 114.72 115.15 114.47 114.72 +0.15 0 96 +0 Hover/Click
Total Volume and Open Interest 15,408 44,644 -8,433  
EuroFX(CME) Weekly Monthly
Dec23 230920 107.18 107.78 106.90 107.27 +0.08 114,813 671,324 -411 Hover/Click
Mar24 230920 107.75 108.28 107.43 107.77 +0.09 1,221 7,336 +629 Hover/Click
Jun24 230920 108.66 108.66 108.17 108.22 +0.09 41 1,506 -16 Hover/Click
Total Volume and Open Interest 117,735 692,943 -127,368  
Mexican Peso(CME) Weekly Monthly
Dec23 230920 576.38 579.38 575.75 578.63 +2.00 42,441 217,345 +491 Hover/Click
Mar24 230920 570.50 570.50 568.50 569.50 +1.88       Hover/Click
Total Volume and Open Interest 42,460 218,619 -30,863  
Brazilian Real(CME) Weekly Monthly
Oct23 230920 205.15 206.25 204.55 205.25 +0.35 5,975 37,550 +808  
Nov23 230920 205.00 205.35 203.75 204.35 +0.30 100 301 +4  
Dec23 230920 203.80 204.55 203.10 203.70 +0.45 9 629 +7 Hover/Click
Jan24 230920 202.90 202.90 202.90 202.90 +0.45        
Total Volume and Open Interest 6,084 38,480 +819  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230920 118~300 119~090 118~150 119~070 +0~270 30 1,445 -7 Hover/Click
Dec23 230920 118~070 118~290 117~240 118~180 +0~110 237,034 1,357,789 -3,794 Hover/Click
Mar24 230920 119~060 119~070 118~100 118~260 +0~110 5 98 +2 Hover/Click
Total Volume and Open Interest 237,069 1,359,332 -3,799  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230920 109~025 109~070 108~300 109~060 +0~115 314 379 -25 Hover/Click
Dec23 230920 109~060 109~170 108~235 109~070 +0~030 972,461 4,701,787 -14,292 Hover/Click
Mar24 230920 109~180 109~295 109~100 109~230 +0~030 4 62 -1 Hover/Click
Total Volume and Open Interest 972,779 4,702,228 -14,318  
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230920 105~110 105~202 105~034 105~124 +0~024 75 1,565 -26 Hover/Click
Dec23 230920 105~230 105~296 105~112 105~210 +0~002 689,056 5,494,278 -24,254 Hover/Click
Mar24 230920 106~040 106~040 106~040 106~040 +0~002 0 29 +0 Hover/Click
Total Volume and Open Interest 689,131 5,495,872 -24,280  
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230920 101~106 101~130 101~072 101~100 unch 304 448 -251 Hover/Click
Dec23 230920 101~121 101~150 101~064 101~102 -0~006 392,357 3,720,145 +16,159 Hover/Click
Mar24 230920 101~270 101~284 101~206 101~245 -0~017 0 4 +0 Hover/Click
Total Volume and Open Interest 392,661 3,720,597 +15,908  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230920 94.575 94.650 94.575 94.630 +0.105 51,105 160,149 -9,362  
Dec23 230920 94.515 94.585 94.505 94.560 +0.130 46,699 292,718 +4,147  
Mar24 230920 94.565 94.645 94.545 94.595 +0.140 31,873 179,627 +1,041  
Jun24 230920 94.680 94.790 94.680 94.730 +0.155 35,677 131,286 +174  
Sep24 230920 94.895 95.005 94.895 94.945 +0.170 22,164 113,344 -475  
Dec24 230920 95.180 95.250 95.145 95.190 +0.170 38,601 185,529 +2,876  
Mar25 230920 95.380 95.475 95.370 95.410 +0.170 18,017 82,900 -1,104  
Jun25 230920 95.545 95.630 95.525 95.570 +0.170 20,691 100,887 -518  
Sep25 230920 95.645 95.740 95.635 95.690 +0.170 12,223 52,472 +1,371  
Dec25 230920 95.740 95.830 95.725 95.790 +0.175 13,081 68,767 -573  
Mar26 230920 95.870 95.900 95.790 95.865 +0.175 7,721 63,309 -1,027  
Jun26 230920 95.925 95.950 95.840 95.925 +0.175 8,173 41,535 +148  
Sep26 230920 95.980 96.000 95.885 95.970 +0.175 6,103 20,912 -221  
Dec26 230920 96.010 96.030 95.915 96.000 +0.170 4,392 26,275 +441  
Mar27 230920 96.040 96.060 95.940 96.025 +0.160 7,523 18,202 +2,324  
Jun27 230920 96.065 96.080 95.965 96.045 +0.155 3,767 8,857 +600  
Sep27 230920 96.085 96.100 95.990 96.060 +0.150 3,150 5,069 +250  
Dec27 230920 96.055 96.110 96.000 96.070 +0.140 1,250 4,720 -177  
Total Volume and Open Interest 333,458 1,728,416 -27  
Ultra T-Bond(CBOT)
Sep23 230920 123~13 124~21 123~13 124~14 +0~18 5 10,827 -6  
Dec23 230920 124~22 125~17 124~05 125~06 +0~17 169,002 1,533,780 -4,636  
Mar24 230920 126~12 126~12 126~12 126~12 +0~17        
Total Volume and Open Interest 169,007 1,544,607 -4,642  
Ultra 10-Yr T-Note(CBOT)
Sep23 230920 113~085 113~205 113~065 113~205 +0~150 7 401 -17  
Dec23 230920 113~170 113~315 113~025 113~215 +0~055 260,222 1,817,248 -12,248  
Mar24 230920 113~145 113~145 113~145 113~145 +0~055        
Total Volume and Open Interest 260,229 1,817,649 -12,265  
30 Day Federal Funds(CBOT)
Sep23 230920 94.668 94.673 94.668 94.673 +0.005 893 159,429 +109  
Oct23 230920 94.665 94.675 94.665 94.675 +0.010 26,331 421,880 -3,029  
Nov23 230920 94.595 94.610 94.575 94.600 +0.005 53,890 298,068 -2,286  
Dec23 230920 94.575 94.590 94.555 94.570 unch 17,884 94,058 -390  
Jan24 230920 94.560 94.575 94.515 94.550 -0.005 58,262 185,386 +5,874  
Feb24 230920 94.560 94.575 94.515 94.545 -0.010 43,889 147,581 -579  
Total Volume and Open Interest 252,928 1,470,474 +1,793  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 230920 145.54 145.55 145.36 145.53 +0.02 443 13,081 +52 Hover/Click
Mar24 230920 145.53 145.53 145.53 145.53 +0.02       Hover/Click
Jun24 230920 145.53 145.53 145.53 145.53 +0.02       Hover/Click
Total Volume and Open Interest 443 13,081 +52  
Euro-Buxl(EUREX)
Dec23 230920 125.78 127.14 125.70 126.76 +0.48 72,614 204,195 -4,781  
Mar24 230920 126.72 126.72 126.72 126.72 +0.48 1 6 +0  
Jun24 230920 126.42 126.42 126.42 126.42 +0.26        
Total Volume and Open Interest 72,615 204,201 -4,781  
Euro-Bund(EUREX) Weekly Monthly
Dec23 230920 129.37 129.97 129.30 129.89 +0.33 566,630 1,240,312 -30,826 Hover/Click
Mar24 230920 130.11 130.11 130.11 130.11 +0.33 2 28 +0 Hover/Click
Jun24 230920 129.55 129.55 129.55 129.55 +0.21       Hover/Click
Total Volume and Open Interest 566,632 1,240,340 -30,826  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 230920 115.71 116.00 115.68 115.95 +0.17 479,727 1,278,325 -10,513 Hover/Click
Mar24 230920 115.51 115.51 115.51 115.51 +0.18 0 82 +0 Hover/Click
Jun24 230920 117.11 117.11 117.11 117.11 +0.14       Hover/Click
Total Volume and Open Interest 479,727 1,278,407 -10,513  
Euro-Schatz(EUREX)
Dec23 230920 104.82 104.92 104.82 104.89 +0.05 348,960 1,868,884 -46,430  
Mar24 230920 105.07 105.07 105.07 105.07 +0.04 3 6 +2  
Jun24 230920 104.68 104.68 104.68 104.68 unch        
Total Volume and Open Interest 348,963 1,868,890 -46,428  
3-Mth Euribor(EUREX)
Sep23 230918 96.098 96.098 96.098 96.098 +0.028 0 74 +0  
Dec23 230920 95.985 95.985 95.985 95.985 +0.005 0 19 +0  
Mar24 230920 96.045 96.045 96.045 96.045 +0.020 0 125 +0  
Total Volume and Open Interest 0 267 -74  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230920 96~10 96~20 96~10 96~20 +1~01 785 169 -37 Hover/Click
Dec23 230920 96~03 96~23 95~32 96~15 +1~01 158,993 500,927 -4,295 Hover/Click
Total Volume and Open Interest 159,778 501,112 -4,332  
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 230920 95.970 95.990 95.970 95.985 +0.010 191,931 632,433 -6,714  
Mar24 230920 96.010 96.045 96.010 96.040 +0.020 147,161 595,714 +7,204  
Jun24 230920 96.140 96.185 96.140 96.175 +0.020 149,323 542,042 +18,666  
Total Volume and Open Interest 1,138,756 3,751,453 -631,447  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 230920 95.72 95.72 95.69 95.71 -0.02 26,546 291,433 -53  
Mar24 230920 95.65 95.65 95.56 95.59 -0.06 16,969 180,861 +3,253  
Jun24 230920 95.63 95.64 95.53 95.58 -0.06 15,980 163,026 +2,463  
Sep24 230920 95.69 95.69 95.59 95.63 -0.06 15,227 105,551 -943  
Dec24 230920 95.79 95.80 95.70 95.73 -0.07 12,160 84,675 +3,852  
Mar25 230920 95.90 95.91 95.81 95.84 -0.06 5,476 45,597 -64  
Jun25 230920 96.00 96.00 95.91 95.94 -0.05 3,408 35,499 +813  
Sep25 230920 96.07 96.07 95.99 96.03 -0.04 2,227 13,543 +388  
Dec25 230920 96.11 96.11 96.04 96.09 -0.01 221 1,874 +200  
Mar26 230920 96.13 96.13 96.12 96.12 -0.01 5 456 +5  
Total Volume and Open Interest 98,219 923,208 +9,914  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 230920 95.83 95.84 95.76 95.78 -0.05 111,012 970,397 +3,998  
Mar24 230920 95.78 95.78 95.78 95.78 -0.05        
Total Volume and Open Interest 111,012 970,397 -42,185  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 230920 96.12 96.14 96.05 96.07 -0.06 102,549 770,506 +13,087  
Mar24 230920 96.07 96.07 96.07 96.07 -0.06        
Total Volume and Open Interest 102,549 770,506 -33,241  
Gold(CMX) Weekly Monthly
Oct23 230920 1934.7 1950.2 1930.4 1948.6 +13.3 3,188 23,420 -1,134 Hover/Click
Dec23 230920 1953.0 1968.9 1948.6 1967.1 +13.4 138,031 377,752 +337 Hover/Click
Feb24 230920 1972.5 1988.7 1968.8 1986.9 +13.2 2,262 20,364 -149 Hover/Click
Apr24 230920 1990.2 2007.5 1989.6 2006.1 +13.2 672 8,964 +81 Hover/Click
Jun24 230920 2010.9 2027.4 2009.0 2026.0 +13.0 761 4,921 +146 Hover/Click
Aug24 230920 2029.7 2045.0 2027.3 2045.0 +13.1 171 1,856 +16 Hover/Click
Oct24 230920 2047.3 2063.1 2047.2 2063.1 +13.0 98 290 +3 Hover/Click
Dec24 230920 2063.9 2081.2 2063.9 2081.2 +13.1 255 1,387 +167 Hover/Click
Feb25 230920 2100.0 2100.0 2098.8 2098.8 +13.0 7 15 +7 Hover/Click
Apr25 230920 2114.4 2114.4 2114.4 2114.4 +12.9 0 6 +0 Hover/Click
Jun25 230920 2130.9 2130.9 2130.9 2130.9 +12.7 0 525 +0 Hover/Click
Total Volume and Open Interest 145,476 440,545 -528  
Silver(CMX) Weekly Monthly
Sep23 230920 2335.0 2357.9 2335.0 2357.9 +38.5 8 71 -2 Hover/Click
Dec23 230920 2348.0 2388.0 2332.5 2383.6 +38.0 46,569 112,973 +165 Hover/Click
Mar24 230920 2380.5 2422.0 2368.0 2418.1 +38.3 987 7,320 +33 Hover/Click
May24 230920 2399.0 2445.0 2397.5 2442.5 +38.4 126 2,315 -24 Hover/Click
Jul24 230920 2466.0 2467.5 2425.0 2467.3 +38.4 29 650 -27 Hover/Click
Sep24 230920 2491.5 2491.5 2491.5 2491.5 +38.4 0 220 +0 Hover/Click
Dec24 230920 2522.0 2522.0 2522.0 2522.0 +38.4 0 154 +0 Hover/Click
Total Volume and Open Interest 48,055 125,340 +93  
Platinum(NYMEX) Weekly Monthly
Oct23 230920 946.5 949.6 931.5 942.3 -6.1 27,484 44,386 -6,239 Hover/Click
Jan24 230920 951.0 955.1 938.7 949.6 -3.8 11,458 39,386 +3,432 Hover/Click
Apr24 230920 957.5 960.8 947.0 955.9 -4.3 155 1,229 +17 Hover/Click
Jul24 230920 960.4 964.5 953.6 962.5 -4.5 23 91 +8 Hover/Click
Total Volume and Open Interest 39,120 85,123 -2,782  
Palladium(NYMEX) Weekly Monthly
Sep23 230920 1271.60 1271.60 1271.60 1271.60 +14.50 5 2 -1 Hover/Click
Dec23 230920 1267.50 1301.50 1265.00 1281.30 +14.80 1,784 16,930 -17 Hover/Click
Mar24 230920 1299.00 1306.00 1274.50 1289.80 +16.10 36 169 +9 Hover/Click
Total Volume and Open Interest 1,838 17,147 -5  
Copper(CMX) Weekly Monthly
Sep23 230920 373.35 374.65 370.80 374.65 +3.25 674 2,264 -187 Hover/Click
Dec23 230920 375.20 378.95 373.85 377.60 +2.90 48,801 131,411 +904 Hover/Click
Mar24 230920 377.75 381.15 376.15 379.90 +2.85 5,051 35,096 +367 Hover/Click
May24 230920 379.55 381.95 378.00 381.25 +2.85 1,841 13,784 +42 Hover/Click
Jul24 230920 382.00 383.00 378.90 382.40 +2.85 548 2,440 -46 Hover/Click
Total Volume and Open Interest 57,813 197,540 +932  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 230920 34815 35083 34718 34729 -88 122,942 84,292 +422 Hover/Click
Mar24 230920 35167 35426 35080 35085 -84 45 153 +5 Hover/Click
Jun24 230920 35625 35699 35313 35313 -66 0 2 +0 Hover/Click
Sep24 230920 35246 35246 35246 35246 -72       Hover/Click
Total Volume and Open Interest 122,987 84,447 +427  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 230920 4491.25 4508.00 4443.25 4447.00 -43.00 1,155,158 2,093,471 -2,134 Hover/Click
Mar24 230920 4542.00 4558.75 4494.50 4497.75 -43.50 872 6,862 +207 Hover/Click
Jun24 230920 4608.75 4611.75 4549.25 4551.75 -42.75 1 3,314 +0 Hover/Click
Sep24 230920 4650.00 4650.00 4603.00 4603.00 -43.00 24 101 +22 Hover/Click
Total Volume and Open Interest 1,156,055 2,106,380 -1,905  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 230920 15375.25 15436.25 15127.00 15152.00 -223.25 509,746 240,125 +3,806 Hover/Click
Mar24 230920 15578.25 15637.00 15327.75 15352.00 -224.75 961 1,045 +93 Hover/Click
Jun24 230920 15726.75 15807.75 15550.25 15554.00 -224.00 1 7 +1 Hover/Click
Total Volume and Open Interest 510,708 241,297 +3,900  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 230920 2584.90 2607.90 2565.70 2568.00 -15.90 9,676 39,546 -973 Hover/Click
Mar24 230920 2581.90 2615.80 2581.90 2581.90 -14.60       Hover/Click
Jun24 230920 2602.40 2602.40 2602.40 2602.40 -14.70       Hover/Click
Total Volume and Open Interest 9,676 39,546 -973  
Volatility Index(CBOE)
Sep23 230920 14.16 14.25 13.80 13.96 -0.09 61,304 78,843 -12,608  
Oct23 230920 15.60 16.30 15.20 16.17 +0.60 76,623 195,948 +9,741  
Nov23 230920 16.42 17.00 16.10 16.87 +0.47 29,217 63,242 +2,076  
Dec23 230920 16.90 17.30 16.60 17.16 +0.29 15,379 49,298 +1,465  
Total Volume and Open Interest 196,700 444,711 +2,003  
S & P 600(CME)
Sep23 230915 1193.55 1193.55 1193.55 1193.55 -4.55 0 2 -537  
Dec23 230920 1178.70 1198.40 1178.70 1178.70 -10.00 0 537 +0  
Total Volume and Open Interest 0 537 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 230920 1846.10 1863.90 1824.30 1826.30 -19.30 132,409 443,204 -1,777 Hover/Click
Mar24 230920 1864.40 1883.60 1844.90 1846.40 -19.30 20 100 +3 Hover/Click
Jun24 230920 1864.70 1899.20 1864.70 1864.70 -17.50       Hover/Click
Total Volume and Open Interest 132,429 443,304 -1,774  
Nikkei 225(CME)
Dec23 230920 33105 33130 32795 32835 -265 2,816 16,352 -281  
Mar24 230920 32975 32975 32945 32975 -265        
Total Volume and Open Interest 2,816 16,352 -281  
Nikkei 225(SGX) Weekly Monthly
Dec23 230920 33055 33175 32780 32900 -140 18,733 105,258 -191  
Mar24 230920 32850 32850 32815 32840 -140 1 605 +0  
Jun24 230920 32610 32610 32610 32610 -135 0 2,130 +0  
Total Volume and Open Interest 18,735 117,205 -192  
Nikkei 225 Mini(JPX)
Dec23 230920 33095 33175 32785 32890 -150 875,322 270,478 +10,733  
Mar24 230920 33035 33120 32730 32840 -140 20,470 9,394 +1,696  
Jun24 230920 32785 32865 32485 32590 -150 541 1,516 +43  
Total Volume and Open Interest 953,906 393,826 +65,808  
Nikkei 225(JPX)
Dec23 230920 33100 33180 32780 32890 -150 58,987 207,909 +2,112  
Mar24 230920 33040 33110 32730 32840 -140 1,668 10,037 +127  
Jun24 230920 32750 32750 32500 32590 -150 34 13,534 +4  
Total Volume and Open Interest 60,699 268,968 +1,974  
Nikkei 225(CME) Yen
Dec23 230920 33045 33090 32760 32795 -260 15,649 52,775 -26  
Mar24 230920 32740 33015 32725 32740 -260 3 5 +1  
Jun24 230920 32515 32515 32515 32515 -255        
Total Volume and Open Interest 15,652 52,793 -25  
Nikkei 225(CME) e-Mini Yen
Sep23 230907 32895 32895 32895 32895 -230        
Dec23 230920 32795 32795 32795 32795 -260        
Mar24 230920 32740 32740 32740 32740 -260        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct23 230920 7301.0 7378.0 7295.0 7356.5 +55.5 64,789 201,913 +17,492  
Nov23 230920 7376.5 7376.5 7376.5 7376.5 +55.5 0 10 +4  
Dec23 230920 7364.0 7419.0 7362.5 7389.5 +53.0 96 886 -200  
Mar24 230920 7459.0 7459.0 7459.0 7459.0 +55.5        
Jun24 230920 7366.0 7366.0 7366.0 7366.0 +55.5        
Sep24 230920 7424.0 7424.0 7424.0 7424.0 +55.5        
Total Volume and Open Interest 64,885 202,810 -34,319  
Hang Seng Index(HKFE) Weekly Monthly
Sep23 230920 18003 18056 17838 17936 -67 116,599 118,992 +3,108  
Oct23 230920 18090 18112 17906 18000 -73 2,651 4,791 +991  
Nov23 230920 18000 18042 18000 18042 -59 0 1 +0  
Total Volume and Open Interest 121,855 137,762 +5,727  
DAX(EUREX) Weekly Monthly
Dec23 230920 15827.0 15963.0 15806.0 15929.0 +118.0 60,428 62,076 -987  
Mar24 230920 16073.0 16114.0 16073.0 16099.0 +119.0 30 39 +8  
Jun24 230920 16335.0 16335.0 16335.0 16335.0 +119.0        
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 230920 15830.0 15963.0 15806.0 15929.0 +118.0 41,125 12,836 -499  
Mar24 230920 16040.0 16120.0 16030.0 16099.0 +119.0 57 43 +20  
Total Volume and Open Interest 41,182 12,879 -479  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230915 4300 4328 4300 4320 +34 1,427,992 1,696,477 -687,405  
Dec23 230920 4274 4319 4267 4307 +38 653,638 2,780,420 -57,237  
Mar24 230920 4328 4344 4328 4341 +39 203 14,560 +15  
Total Volume and Open Interest 653,841 2,813,541 -57,222  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 230920 11125 11221 11125 11207 +117 31,965 131,349 -3,216  
Mar24 230920 11090 11157 11090 11155 +118 22 1,111 +22  
Jun24 230920 11056 11056 11056 11056 +117 0 290 +0  
Total Volume and Open Interest 31,987 132,913 -3,194  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 230920 7723.00 7799.50 7694.00 7793.50 +76.00 92,415 501,287 +1,078  
Mar24 230920 7825.50 7829.50 7825.50 7829.50 +72.00 2,000 2,263 +2,000  
Jun24 230920 7862.50 7862.50 7862.50 7862.50 +72.00 0 1,165 +0  
Total Volume and Open Interest 94,415 504,715 +3,078  
SPI 200(SFE) Weekly Monthly
Sep23 230920 7201.0 7224.0 7150.0 7171.0 -29.0 134,060 210,486 -37,103  
Dec23 230920 7230.0 7268.0 7191.0 7215.0 -28.0 99,141 88,536 +55,975  
Mar24 230920 7181.0 7181.0 7181.0 7181.0 -28.0        
Total Volume and Open Interest 233,204 299,152 +18,875  
FTSE MIB(ISE)
Dec23 230920 28805.00 29355.00 28805.00 29312.00 +508.00 16,715 88,045 +1,276  
Mar24 230920 29070.00 29512.00 29070.00 29512.00 +506.00 8 10 +9  
Jun24 230920 28958.00 28958.00 28958.00 28958.00 +506.00        
Total Volume and Open Interest 16,723 88,055 +1,285  
KOSPI 200(KFE)
Dec23 230920 340.70 341.35 339.25 340.60 -0.15 199,103 243,358 -2,478  
Mar24 230920 339.85 340.65 338.65 339.95 -0.30 280 27,452 +666  
Jun24 230920 341.05 341.05 341.05 341.05 +1.05 3 12,368 +29  
Total Volume and Open Interest 199,386 299,408 -1,585  
GSCI(CME) Weekly Monthly
Oct23 230920 615.00 618.50 612.80 614.80 -3.70 30 693 +28  
Nov23 230920 612.30 612.30 612.30 612.30 -3.70        
Dec23 230920 609.80 609.80 609.80 609.80 -8.70        
Total Volume and Open Interest 30 693 -32  
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!!!