Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu September 21, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 230921 1319.75 1322.00 1293.00 1293.75 -26.25 138,842 329,769 +1,611 Hover/Click
Jan24 230921 1336.50 1338.00 1310.00 1310.75 -25.50 47,967 120,713 +259 Hover/Click
Mar24 230921 1346.50 1348.50 1321.75 1322.25 -24.50 28,752 128,049 +3,369 Hover/Click
May24 230921 1352.75 1355.00 1329.25 1330.00 -23.50 10,379 98,623 +403 Hover/Click
Jul24 230921 1354.00 1355.25 1331.00 1332.00 -22.00 9,365 54,934 +1,021 Hover/Click
Aug24 230921 1333.75 1335.25 1312.75 1314.00 -20.50 1,111 3,547 +121 Hover/Click
Sep24 230921 1291.25 1291.75 1270.75 1272.25 -19.75 314 1,986 +9 Hover/Click
Nov24 230921 1272.00 1272.75 1252.75 1254.00 -18.25 4,096 33,080 +1,063 Hover/Click
Jan25 230921 1265.50 1265.50 1259.00 1259.75 -17.75 136 722 +26 Hover/Click
Mar25 230921 1250.25 1250.25 1250.00 1250.25 -17.00 6 208 +3 Hover/Click
May25 230921 1246.25 1246.25 1246.25 1246.25 -16.75 2 1,054 +0 Hover/Click
Jul25 230921 1247.75 1247.75 1247.75 1247.75 -16.50 1 113 +1 Hover/Click
Aug25 230921 1241.75 1241.75 1241.75 1241.75 -16.50       Hover/Click
Sep25 230921 1209.75 1209.75 1209.75 1209.75 -16.50 0 5 +0 Hover/Click
Total Volume and Open Interest 240,975 773,220 +7,888  
Soybean Meal(CBOT) Weekly Monthly
Oct23 230921 397.30 397.80 390.10 390.30 -6.90 25,849 44,862 -3,721 Hover/Click
Dec23 230921 395.20 395.60 387.90 388.10 -7.00 61,225 196,226 +767 Hover/Click
Jan24 230921 391.60 391.90 384.60 384.80 -6.80 20,900 81,688 +1,719 Hover/Click
Mar24 230921 385.00 385.50 378.80 379.00 -6.40 10,425 55,123 -32 Hover/Click
May24 230921 381.60 381.70 375.00 375.30 -6.30 6,398 41,777 +802 Hover/Click
Jul24 230921 381.40 381.40 374.90 375.30 -6.10 4,927 24,821 +685 Hover/Click
Aug24 230921 379.20 379.60 373.10 373.40 -5.80 453 4,775 +124 Hover/Click
Sep24 230921 376.00 376.00 370.20 370.30 -5.70 256 3,277 +155 Hover/Click
Oct24 230921 366.40 367.60 365.50 365.80 -5.80 71 2,145 +37 Hover/Click
Dec24 230921 372.10 372.10 365.50 365.90 -5.80 226 4,399 +47 Hover/Click
Total Volume and Open Interest 130,756 459,876 +603  
Soybean Oil(CBOT) Weekly Monthly
Oct23 230921 60.68 60.91 59.50 59.65 -1.03 17,590 40,962 -3,806 Hover/Click
Dec23 230921 59.29 59.56 58.29 58.40 -0.89 56,377 187,574 -1,080 Hover/Click
Jan24 230921 58.80 58.96 57.74 57.81 -0.98 15,741 78,001 +1,471 Hover/Click
Mar24 230921 58.41 58.55 57.29 57.35 -1.07 11,209 57,338 -23 Hover/Click
May24 230921 58.27 58.29 57.00 57.07 -1.09 4,377 35,578 -4 Hover/Click
Jul24 230921 57.77 57.92 56.63 56.72 -1.06 3,633 29,915 -226 Hover/Click
Aug24 230921 57.11 57.34 56.16 56.22 -0.97 617 6,387 +92 Hover/Click
Sep24 230921 56.00 56.72 55.60 55.69 -0.87 542 4,529 +153 Hover/Click
Oct24 230921 55.57 55.96 54.94 55.03 -0.77 211 2,512 +0 Hover/Click
Dec24 230921 55.20 55.58 54.53 54.66 -0.73 726 12,563 +300 Hover/Click
Total Volume and Open Interest 111,025 457,364 -3,122  
Canola(WCE) Weekly Monthly
Nov23 230921 735.1 736.0 723.0 725.3 -10.8 29,728 128,968 -2,608 Hover/Click
Jan24 230921 743.7 744.5 732.5 735.3 -9.8 12,883 110,068 -1,665 Hover/Click
Mar24 230921 750.4 750.4 739.4 742.3 -9.4 5,124 40,380 +2,348 Hover/Click
May24 230921 755.6 755.6 744.9 747.9 -9.6 1,890 16,510 +701 Hover/Click
Jul24 230921 758.3 758.3 749.0 751.6 -9.8 611 5,359 +190 Hover/Click
Total Volume and Open Interest 50,521 305,099 -1,077  
Corn(CBOT) Weekly Monthly
Dec23 230921 481.00 482.50 474.00 475.25 -7.00 139,647 718,227 +6,147 Hover/Click
Mar24 230921 495.25 497.25 489.00 490.00 -6.75 45,570 237,016 +2,550 Hover/Click
May24 230921 504.75 505.75 497.50 498.50 -7.00 24,629 108,262 +2,072 Hover/Click
Jul24 230921 509.50 510.25 501.75 502.75 -7.25 15,754 99,841 +983 Hover/Click
Sep24 230921 508.00 508.00 500.00 500.75 -7.25 3,855 41,065 +745 Hover/Click
Dec24 230921 510.75 511.75 504.00 505.00 -6.25 6,407 81,669 +1,386 Hover/Click
Mar25 230921 520.75 521.25 514.00 514.75 -6.50 291 2,829 +97 Hover/Click
May25 230921 521.75 521.75 519.25 519.50 -6.75 7 191 +7 Hover/Click
Jul25 230921 525.25 525.25 519.50 520.00 -6.25 5 273 +0 Hover/Click
Sep25 230921 489.75 489.75 489.75 489.75 -4.00 0 30 +0 Hover/Click
Total Volume and Open Interest 236,244 1,292,194 +14,029  
Wheat(CBOT) Weekly Monthly
Dec23 230921 589.00 590.25 575.00 575.75 -13.00 58,587 241,633 +1,233 Hover/Click
Mar24 230921 615.50 616.25 601.75 602.25 -12.50 17,608 80,706 +260 Hover/Click
May24 230921 631.50 632.00 618.50 619.00 -11.75 9,384 38,913 +530 Hover/Click
Jul24 230921 640.00 640.25 628.00 628.75 -10.75 4,790 28,755 +300 Hover/Click
Sep24 230921 649.00 649.00 640.25 640.75 -10.75 823 4,687 +118 Hover/Click
Dec24 230921 663.50 665.25 656.25 656.75 -10.00 383 8,120 -46 Hover/Click
Total Volume and Open Interest 91,606 403,737 +2,391  
Wheat(KCBT) Weekly Monthly
Dec23 230921 728.75 729.50 708.75 710.50 -18.50 15,965 122,535 -383 Hover/Click
Mar24 230921 734.25 735.00 715.75 717.00 -17.50 6,817 46,739 +687 Hover/Click
May24 230921 736.75 738.75 720.25 721.50 -16.50 4,010 19,431 +268 Hover/Click
Jul24 230921 722.75 724.50 708.75 709.25 -15.00 1,070 10,507 +18 Hover/Click
Sep24 230921 725.00 726.75 712.25 712.75 -14.00 145 1,364 +19 Hover/Click
Dec24 230921 733.00 733.00 722.75 723.25 -13.50 93 1,504 +1 Hover/Click
Mar25 230921 727.75 727.75 727.75 727.75 -12.75 1 92 +0 Hover/Click
Total Volume and Open Interest 28,105 202,243 +610  
Wheat(MGE) Weekly Monthly
Dec23 230921 783.00 784.75 766.25 767.50 -16.00 3,636 41,738 -670 Hover/Click
Mar24 230921 798.25 799.00 782.50 783.75 -15.25 1,667 16,513 +397 Hover/Click
May24 230921 806.75 806.75 794.25 794.25 -13.50 446 3,547 +45 Hover/Click
Jul24 230921 813.00 813.00 801.00 801.50 -13.00 131 1,437 +19 Hover/Click
Sep24 230921 796.00 796.00 789.75 789.75 -14.00 14 539 +8 Hover/Click
Dec24 230921 802.00 802.00 802.00 802.00 -14.25 0 225 +0 Hover/Click
Total Volume and Open Interest 5,894 64,016 -201  
Oats(CBOT) Weekly Monthly
Dec23 230921 436.00 436.25 418.25 419.00 -17.00 1,075 3,494 -224 Hover/Click
Mar24 230921 447.00 447.00 434.75 434.75 -16.75 213 723 +77 Hover/Click
May24 230921 450.25 450.25 442.50 442.50 -15.75 13 93 +6 Hover/Click
Jul24 230921 441.00 441.00 441.00 441.00 -15.75 0 50 +0 Hover/Click
Total Volume and Open Interest 1,301 4,402 -141  
Rough Rice(CBOT) Weekly Monthly
Nov23 230921 15.96 16.00 15.80 15.80 -0.16 441 9,087 -36 Hover/Click
Jan24 230921 16.09 16.09 16.09 16.09 -0.16 115 955 +85 Hover/Click
Mar24 230921 16.46 16.46 16.35 16.35 -0.17 9 441 +0 Hover/Click
May24 230921 16.56 16.56 16.56 16.56 -0.18 0 5 +0 Hover/Click
Total Volume and Open Interest 566 10,796 +50  
Live Cattle(CME) Weekly Monthly
Oct23 230921 186.535 186.535 184.650 184.985 -1.800 12,989 59,829 -1,311 Hover/Click
Dec23 230921 191.200 191.200 189.150 189.500 -2.035 23,626 140,649 +3,607 Hover/Click
Feb24 230921 195.500 195.580 193.850 194.080 -1.770 7,892 50,106 +352 Hover/Click
Apr24 230921 198.900 199.035 197.300 197.550 -1.800 5,732 41,938 +300 Hover/Click
Jun24 230921 192.550 192.735 190.830 191.050 -2.030 5,043 27,573 +405 Hover/Click
Aug24 230921 191.150 191.185 189.500 189.750 -1.850 846 6,204 +95 Hover/Click
Total Volume and Open Interest 56,506 331,881 +3,491  
Feeder Cattle(CME) Weekly Monthly
Sep23 230921 254.400 254.500 253.000 253.285 -0.900 1,419 3,780 -430 Hover/Click
Oct23 230921 260.435 260.450 257.525 257.775 -2.810 9,314 14,809 -1,602 Hover/Click
Nov23 230921 265.600 265.600 262.650 262.700 -2.885 8,828 19,067 +1,464 Hover/Click
Jan24 230921 266.480 267.050 264.350 264.450 -2.550 3,306 12,332 +436 Hover/Click
Mar24 230921 268.900 268.900 266.525 266.750 -2.450 1,039 5,099 +229 Hover/Click
Apr24 230921 272.775 272.775 270.525 270.650 -2.480 426 2,225 +103 Hover/Click
May24 230921 275.150 275.200 273.185 273.285 -2.445 340 2,950 +73 Hover/Click
Total Volume and Open Interest 24,889 61,812 +386  
Lean Hogs(CME) Weekly Monthly
Oct23 230921 84.900 84.950 82.730 82.950 -2.830 12,918 35,623 -693 Hover/Click
Dec23 230921 77.380 77.480 74.480 74.480 -3.750 21,224 88,190 +2,347 Hover/Click
Feb24 230921 80.150 80.200 77.650 77.750 -3.150 8,585 37,010 -119 Hover/Click
Apr24 230921 85.350 85.350 83.280 83.430 -2.320 3,906 24,760 +582 Hover/Click
May24 230921 89.830 89.830 87.980 88.000 -2.030 65 1,001 +15  
Jun24 230921 97.030 97.030 95.250 95.550 -1.530 2,062 9,558 +392 Hover/Click
Jul24 230921 97.230 97.380 95.650 95.930 -1.300 508 2,721 +169 Hover/Click
Aug24 230921 96.080 96.080 94.850 94.900 -1.330 199 1,866 +72 Hover/Click
Total Volume and Open Interest 49,533 202,072 +2,776  
Class III Milk(CME) Weekly Monthly
Sep23 230921 18.36 18.38 18.35 18.38 +0.10 335 4,187 -107 Hover/Click
Oct23 230921 17.17 17.27 16.95 17.01 -0.11 977 4,056 +42 Hover/Click
Nov23 230921 17.24 17.36 17.08 17.22 -0.03 645 2,470 +185 Hover/Click
Dec23 230921 17.69 17.85 17.59 17.74 +0.03 139 1,788 +44 Hover/Click
Jan24 230921 17.97 18.00 17.83 18.00 +0.12 161 953 +64 Hover/Click
Feb24 230921 18.10 18.10 17.99 18.08 +0.03 102 869 +4 Hover/Click
Mar24 230921 18.15 18.29 18.06 18.28 +0.23 73 689 +14 Hover/Click
Apr24 230921 18.25 18.30 18.25 18.30 +0.11 6 489 +0 Hover/Click
May24 230921 18.39 18.45 18.25 18.30 -0.09 86 477 +85 Hover/Click
Jun24 230921 18.45 18.45 18.45 18.45 unch 89 558 +81 Hover/Click
Jul24 230921 18.60 18.66 18.60 18.66 +0.06 20 362 +20 Hover/Click
Aug24 230921 18.46 18.52 18.46 18.50 -0.10 21 403 +21 Hover/Click
Sep24 230921 18.60 18.60 18.60 18.60 unch 20 432 +20 Hover/Click
Total Volume and Open Interest 2,734 18,353 +523  
Cocoa(ICE) Weekly Monthly
Dec23 230921 3576 3609 3553 3595 +25 22,497 146,448 -1,689 Hover/Click
Mar24 230921 3582 3596 3555 3584 +9 10,074 82,136 +371 Hover/Click
May24 230921 3552 3561 3521 3552 +5 5,052 29,926 +925 Hover/Click
Jul24 230921 3508 3517 3478 3503 -7 3,333 26,596 +209 Hover/Click
Sep24 230921 3474 3486 3454 3474 -7 318 7,031 -3 Hover/Click
Dec24 230921 3450 3452 3423 3444 -12 194 3,909 +63 Hover/Click
Mar25 230921 3420 3423 3403 3413 -13 78 941 +22 Hover/Click
Total Volume and Open Interest 41,547 297,122 -101  
Coffee "C"(ICE) Weekly Monthly
Dec23 230921 158.00 158.75 154.50 154.85 -3.35 28,898 103,106 -3,887 Hover/Click
Mar24 230921 159.10 159.65 155.75 156.05 -3.20 11,120 42,533 +64 Hover/Click
May24 230921 159.95 160.55 156.75 157.05 -3.05 5,750 25,105 -92 Hover/Click
Jul24 230921 160.10 161.15 157.70 158.00 -2.85 1,636 6,529 +80 Hover/Click
Sep24 230921 160.30 161.20 158.25 158.45 -2.75 565 5,415 +133 Hover/Click
Dec24 230921 162.20 162.20 159.30 159.45 -2.80 432 8,852 +51 Hover/Click
Total Volume and Open Interest 48,413 193,461 -3,652  
Orange Juice(ICE) Weekly Monthly
Nov23 230921 345.80 345.80 337.25 340.55 -2.85 590 7,936 +13 Hover/Click
Jan24 230921 327.75 327.75 322.85 324.60 -2.30 195 1,077 +91 Hover/Click
Mar24 230921 315.00 315.20 315.00 315.20 -0.25 39 404 +7 Hover/Click
May24 230921 308.05 308.05 308.05 308.05 -0.25 0 31 +0 Hover/Click
Jul24 230921 305.30 305.30 305.30 305.30 -0.45 0 7 +0 Hover/Click
Sep24 230921 297.75 297.75 297.75 297.75 -0.45       Hover/Click
Total Volume and Open Interest 824 9,455 +111  
Sugar #11(ICE) Weekly Monthly
Oct23 230921 26.78 26.99 26.56 26.93 +0.14 36,011 149,981 -1,942 Hover/Click
Mar24 230921 27.09 27.34 26.94 27.26 +0.11 57,490 436,600 +5,889 Hover/Click
May24 230921 25.77 25.92 25.60 25.86 +0.04 19,096 127,687 -176 Hover/Click
Jul24 230921 24.62 24.68 24.39 24.63 -0.01 12,672 108,387 -554 Hover/Click
Oct24 230921 24.18 24.21 23.88 24.11 -0.08 6,767 71,619 +835 Hover/Click
Mar25 230921 23.95 24.03 23.70 23.95 -0.06 1,030 31,552 +150 Hover/Click
May25 230921 22.37 22.40 22.10 22.35 -0.06 267 10,054 +85 Hover/Click
Jul25 230921 21.10 21.10 20.85 21.05 -0.06 146 8,496 +51 Hover/Click
Total Volume and Open Interest 133,579 956,532 +4,350  
London Cocoa(LCE) Weekly Monthly
Dec23 230921 2990 3023 2983 3001 +15 9,059 87,136 -938 Hover/Click
Mar24 230921 2934 2958 2924 2939 +10 7,837 122,966 +116 Hover/Click
May24 230921 2843 2864 2833 2853 +10 3,128 37,381 +637 Hover/Click
Jul24 230921 2780 2800 2769 2784 +4 1,645 35,141 +46 Hover/Click
Sep24 230921 2759 2775 2748 2760 +1 569 17,074 +66 Hover/Click
Dec24 230921 2722 2738 2714 2719 -4 371 13,318 +45 Hover/Click
Mar25 230921 2695 2706 2692 2697 -2 2,381 7,562 +1,822 Hover/Click
Total Volume and Open Interest 24,992 321,245 +1,794  
London Sugar(LCE) Weekly Monthly
Dec23 230921 724.80 734.80 724.50 732.80 +6.30 2,838 44,031 +216 Hover/Click
Mar24 230921 719.40 729.40 719.40 727.20 +5.30 1,798 22,035 +189 Hover/Click
May24 230921 709.20 714.60 706.20 713.10 +2.70 610 14,090 +132 Hover/Click
Aug24 230921 683.50 687.50 678.80 686.00 +1.50 314 4,704 +125 Hover/Click
Oct24 230921 662.00 666.00 654.70 662.60 -0.10 73 2,598 +12 Hover/Click
Total Volume and Open Interest 5,721 90,842 +694  
Cotton(ICE) Weekly Monthly
Oct23 230921 85.00 85.02 84.70 84.87 -0.50 7 37 -6 Hover/Click
Dec23 230921 86.79 86.92 85.88 86.47 -0.39 14,261 124,268 +1,204 Hover/Click
Mar24 230921 87.51 87.68 86.71 87.27 -0.34 6,255 56,862 +1,085 Hover/Click
May24 230921 88.07 88.20 87.37 87.90 -0.23 2,806 22,899 +659 Hover/Click
Jul24 230921 87.80 87.99 87.16 87.69 -0.15 830 11,383 +57 Hover/Click
Oct24 230921 83.42 83.42 83.42 83.42 +0.15 0 1 +0 Hover/Click
Total Volume and Open Interest 24,508 233,332 +3,136  
Crude Oil(NYM) Weekly Monthly
Nov23 230921 89.30 90.98 88.37 89.63 -0.03 537,522 345,308 +11,800 Hover/Click
Dec23 230921 88.07 89.51 87.15 88.32 -0.02 313,847 256,912 +8,884 Hover/Click
Jan24 230921 86.78 88.12 85.94 87.06 unch 123,193 131,497 +2,452 Hover/Click
Feb24 230921 85.65 86.80 84.78 85.83 unch 55,120 66,722 -2,293 Hover/Click
Mar24 230921 84.63 85.66 83.75 84.74 unch 65,587 75,064 -2,491 Hover/Click
Apr24 230921 83.53 84.66 82.86 83.81 +0.01 14,657 47,479 +608 Hover/Click
May24 230921 82.51 83.77 82.10 83.00 unch 11,142 35,582 +876 Hover/Click
Jun24 230921 82.14 83.14 81.42 82.28 -0.01 72,678 155,050 +3,455 Hover/Click
Jul24 230921 81.10 82.31 80.95 81.61 unch 9,506 32,875 +1,351 Hover/Click
Aug24 230921 80.63 81.70 80.28 81.00 +0.02 5,530 28,994 +1,279 Hover/Click
Sep24 230921 80.19 81.12 79.66 80.43 +0.03 13,705 50,196 +598 Hover/Click
Oct24 230921 79.80 80.15 79.61 79.90 +0.04 1,293 27,917 +534 Hover/Click
Nov24 230921 79.50 79.64 79.15 79.42 +0.08 1,126 27,059 +302 Hover/Click
Dec24 230921 78.72 79.69 78.19 78.97 +0.08 52,757 129,925 +1,003 Hover/Click
Jan25 230921 78.38 78.65 78.20 78.47 +0.10 228 20,000 +74 Hover/Click
Feb25 230921 77.98 78.10 77.76 77.98 +0.11 154 12,149 -23 Hover/Click
Total Volume and Open Interest 1,391,367 1,692,990 -9,602  
e-miNY Crude Oil(NYM)
Nov23 230921 89.300 90.975 88.375 89.625 -0.025 15,693 1,202 +82  
Dec23 230921 88.100 89.500 87.175 88.325 -0.025 1,123 603 -47  
Jan24 230921 86.475 88.100 85.975 87.050 unch 56 72 -7  
Feb24 230921 85.000 86.775 84.800 85.825 unch 27 18 -10  
Mar24 230921 84.600 85.625 83.850 84.750 unch 3 20 -2  
Apr24 230921 82.950 84.650 82.900 83.800 unch 7 18 -1  
May24 230921 83.000 83.800 82.200 83.000 unch 0 4 +0  
Jun24 230921 81.525 83.050 81.525 82.275 -0.025 5 38 +1  
Jul24 230921 81.675 81.900 81.600 81.600 unch 0 14 +0  
Aug24 230921 81.000 81.000 81.000 81.000 +0.025 0 3 +0  
Total Volume and Open Interest 16,921 2,070 -1,408  
NY Harbor ULSD(NYM) Weekly Monthly
Oct23 230921 331.59 347.86 330.00 336.80 +4.12 41,929 43,594 -7,922 Hover/Click
Nov23 230921 323.67 338.93 322.17 329.20 +4.64 66,024 79,954 -649 Hover/Click
Dec23 230921 311.12 323.64 309.54 315.72 +3.89 36,800 52,622 +311 Hover/Click
Jan24 230921 303.38 315.21 303.38 308.44 +2.97 19,256 40,983 -891 Hover/Click
Feb24 230921 299.49 309.54 299.12 303.74 +2.58 8,576 22,108 +521 Hover/Click
Mar24 230921 293.75 302.63 293.57 297.65 +2.28 6,037 19,039 +72 Hover/Click
Apr24 230921 288.85 294.67 286.66 290.35 +1.89 4,922 14,602 -265 Hover/Click
May24 230921 284.08 289.59 283.28 285.76 +1.47 3,903 7,805 +244 Hover/Click
Jun24 230921 279.96 286.01 279.71 282.43 +1.11 4,707 16,110 +80 Hover/Click
Jul24 230921 278.50 283.65 277.87 280.57 +0.95 1,271 3,590 +187 Hover/Click
Aug24 230921 279.32 282.43 276.91 279.36 +0.82 602 2,682 +138 Hover/Click
Sep24 230921 280.71 281.62 276.35 278.67 +0.72 922 6,732 -178 Hover/Click
Oct24 230921 279.50 279.50 277.72 277.74 +0.58 298 1,927 +86 Hover/Click
Nov24 230921 276.25 276.37 276.25 276.25 +0.34 223 1,207 +4 Hover/Click
Total Volume and Open Interest 196,841 330,256 -8,115  
RBOB Gasoline(NYM) Weekly Monthly
Oct23 230921 261.03 264.80 258.30 261.99 +0.07 39,791 56,719 -6,369 Hover/Click
Nov23 230921 255.91 259.75 253.38 256.81 -0.26 71,693 130,126 +3,625 Hover/Click
Dec23 230921 249.69 252.95 246.98 249.98 -0.61 45,613 74,487 +1,016 Hover/Click
Jan24 230921 245.63 249.43 243.81 246.60 -0.95 17,456 44,335 +1,947 Hover/Click
Feb24 230921 245.55 248.20 242.96 245.60 -1.12 8,710 17,827 -222 Hover/Click
Mar24 230921 244.73 248.44 243.61 246.18 -1.01 8,388 21,368 +1,362 Hover/Click
Apr24 230921 263.59 267.11 263.08 265.15 -0.83 3,292 12,246 +484 Hover/Click
May24 230921 262.20 266.20 262.20 264.48 -0.73 2,520 5,927 +549 Hover/Click
Jun24 230921 260.31 263.74 259.33 262.02 -0.47 3,105 11,325 +430 Hover/Click
Jul24 230921 259.32 259.45 256.68 258.46 -0.20 1,477 3,107 +237 Hover/Click
Total Volume and Open Interest 203,844 385,867 +3,253  
e-miNY RBOB Gasoline(NYM)
Oct23 230921 261.99 261.99 261.99 261.99 +0.07 1 3 +1  
Nov23 230921 256.81 256.81 256.81 256.81 -0.26        
Dec23 230921 249.98 249.98 249.98 249.98 -0.61        
Jan24 230921 246.60 246.60 246.60 246.60 -0.95        
Total Volume and Open Interest 1 3 +1  
Natural Gas(NYM) Weekly Monthly
Oct23 230921 2.732 2.759 2.595 2.610 -0.123 164,806 73,730 -19,558 Hover/Click
Nov23 230921 2.925 2.963 2.832 2.840 -0.081 128,380 275,706 +4,093 Hover/Click
Dec23 230921 3.320 3.351 3.259 3.267 -0.049 42,344 81,566 +5,219 Hover/Click
Jan24 230921 3.566 3.600 3.516 3.524 -0.039 42,255 111,613 +2,878 Hover/Click
Feb24 230921 3.497 3.521 3.450 3.458 -0.036 14,938 41,767 +1,113 Hover/Click
Mar24 230921 3.233 3.255 3.190 3.197 -0.033 18,457 113,218 +922 Hover/Click
Apr24 230921 2.986 3.016 2.959 2.968 -0.024 15,778 85,789 -699 Hover/Click
May24 230921 2.999 3.019 2.970 2.978 -0.020 7,488 42,335 -782 Hover/Click
Jun24 230921 3.119 3.137 3.093 3.104 -0.017 3,538 15,516 -182 Hover/Click
Jul24 230921 3.238 3.256 3.218 3.232 -0.014 6,319 19,694 -79 Hover/Click
Aug24 230921 3.277 3.294 3.258 3.271 -0.014 2,694 14,841 -312 Hover/Click
Sep24 230921 3.266 3.271 3.237 3.249 -0.014 3,654 18,218 +404 Hover/Click
Oct24 230921 3.362 3.372 3.334 3.345 -0.016 8,418 44,371 +1,575 Hover/Click
Nov24 230921 3.727 3.729 3.704 3.717 -0.014 1,804 14,800 +168 Hover/Click
Dec24 230921 4.162 4.163 4.131 4.147 -0.016 1,946 16,648 +193 Hover/Click
Jan25 230921 4.430 4.432 4.401 4.416 -0.013 3,190 43,199 +949 Hover/Click
Total Volume and Open Interest 475,036 1,152,362 -2,716  
Brent Crude Oil(ICE) Weekly Monthly
Nov23 230921 93.08 94.60 92.20 93.30 -0.23 403,396 331,723 -30,409 Hover/Click
Dec23 230921 91.92 93.44 91.12 92.26 -0.09 497,361 531,768 +38,785 Hover/Click
Jan24 230921 90.70 92.20 89.96 91.09 -0.02 227,574 285,813 +20,462 Hover/Click
Feb24 230921 89.63 91.02 88.91 90.00 +0.01 136,446 150,272 +7,853 Hover/Click
Mar24 230921 88.63 89.99 88.00 89.02 +0.01 109,888 126,723 -2,122 Hover/Click
Apr24 230921 87.83 89.09 87.21 88.20 +0.03 52,331 65,230 +6,435 Hover/Click
May24 230921 87.05 88.30 86.50 87.45 +0.03 26,457 59,413 +1,697 Hover/Click
Jun24 230921 86.44 87.60 85.85 86.77 +0.03 78,859 144,068 +11 Hover/Click
Jul24 230921 85.63 86.91 85.26 86.14 +0.04 15,781 34,167 -1,357 Hover/Click
Aug24 230921 84.96 86.27 84.78 85.58 +0.06 10,650 29,946 -1,033 Hover/Click
Sep24 230921 84.69 85.71 84.20 85.05 +0.08 17,682 41,978 -644 Hover/Click
Oct24 230921 84.05 85.15 83.73 84.56 +0.10 6,100 25,356 +1,759 Hover/Click
Nov24 230921 83.86 84.39 83.86 84.11 +0.13 2,012 19,731 +61 Hover/Click
Dec24 230921 83.26 84.32 82.81 83.65 +0.14 54,917 158,140 +632 Hover/Click
Total Volume and Open Interest 1,670,517 2,275,126 +45,331  
Gas Oil(ICE) Weekly Monthly
Oct23 230921 961.00 1014.75 957.00 1007.00 +43.50 106,515 140,292 -2,256 Hover/Click
Nov23 230921 932.00 979.50 927.50 971.75 +37.00 84,932 120,159 +5,670 Hover/Click
Dec23 230921 901.75 941.00 897.00 933.50 +28.75 80,040 127,870 -311 Hover/Click
Jan24 230921 882.25 917.25 881.00 911.00 +21.50 21,984 49,264 -19 Hover/Click
Feb24 230921 872.75 901.00 867.75 895.00 +18.25 11,599 41,109 -1,111 Hover/Click
Mar24 230921 858.50 885.00 854.50 879.75 +15.75 13,806 43,416 -843 Hover/Click
Apr24 230921 840.00 868.00 840.00 863.25 +13.75 4,292 24,383 -237 Hover/Click
May24 230921 832.75 857.25 832.75 853.75 +11.50 2,692 18,520 +326 Hover/Click
Jun24 230921 830.00 849.00 827.25 846.00 +10.00 13,734 37,045 -572 Hover/Click
Jul24 230921 825.00 842.50 823.25 839.75 +8.75 1,149 11,102 -57 Hover/Click
Total Volume and Open Interest 350,887 706,018 +1,365  
WTI Crude Oil(ICE) Weekly Monthly
Nov23 230921 89.16 90.99 88.38 89.63 -0.03 108,363 95,852 -3,067 Hover/Click
Dec23 230921 87.92 89.53 87.15 88.32 -0.02 121,136 113,473 -3,134 Hover/Click
Jan24 230921 86.67 88.11 85.95 87.06 unch 57,898 48,501 -809 Hover/Click
Feb24 230921 85.52 86.75 84.79 85.83 unch 33,962 30,487 +545 Hover/Click
Mar24 230921 84.36 85.57 83.77 84.74 unch 27,671 25,780 -515 Hover/Click
Apr24 230921 83.17 84.58 82.89 83.81 +0.01 7,461 7,980 +125 Hover/Click
May24 230921 82.39 83.75 82.39 83.00 unch 1,526 8,406 +109 Hover/Click
Jun24 230921 81.95 83.02 81.70 82.28 -0.01 14,940 59,532 +1,105 Hover/Click
Jul24 230921 81.61 81.61 81.61 81.61 unch 279 14,021 -4 Hover/Click
Aug24 230921 81.00 81.00 81.00 81.00 +0.02 163 10,544 +28 Hover/Click
Sep24 230921 80.43 80.43 80.43 80.43 +0.03 1,122 20,620 +403 Hover/Click
Oct24 230921 79.90 79.90 79.90 79.90 +0.04 4 7,527 +2 Hover/Click
Nov24 230921 79.42 79.42 79.42 79.42 +0.08 1 8,651 -1 Hover/Click
Dec24 230921 78.31 79.56 78.31 78.97 +0.08 8,928 63,604 -658 Hover/Click
Jan25 230921 78.47 78.47 78.47 78.47 +0.10 0 7,979 +0 Hover/Click
Feb25 230921 77.98 77.98 77.98 77.98 +0.11 0 3,513 +0 Hover/Click
Total Volume and Open Interest 385,126 608,116 -25,605  
US Dollar Index(ICE) Weekly Monthly
Dec23 230921 105.130 105.440 104.960 105.045 +0.257 10,307 38,899 -295 Hover/Click
Mar24 230921 104.905 105.000 104.635 104.655 +0.257 5 349 +2 Hover/Click
Jun24 230921 104.285 104.285 104.285 104.285 +0.258 0 1 +0 Hover/Click
Total Volume and Open Interest 10,312 39,249 -293  
Australian Dollar(CME) Weekly Monthly
Dec23 230921 64.68 64.72 64.04 64.38 -0.53 97,368 220,202 +16 Hover/Click
Mar24 230921 64.90 64.90 64.32 64.57 -0.54 9 234 +3 Hover/Click
Jun24 230921 64.94 64.94 64.57 64.73 -0.55 1 22 -1 Hover/Click
Total Volume and Open Interest 97,603 221,229 -10  
British Pound(CME) Weekly Monthly
Dec23 230921 123.43 123.47 122.33 122.93 -0.69 64,387 186,910 +253 Hover/Click
Mar24 230921 123.31 123.31 122.67 123.01 -0.68 358 2,190 +136 Hover/Click
Jun24 230921 123.19 123.19 122.81 123.06 -0.65 0 228 +0 Hover/Click
Total Volume and Open Interest 64,886 191,117 +382  
Canadian Dollar(CME) Weekly Monthly
Dec23 230921 74.39 74.39 73.94 74.33 -0.18 114,472 171,758 -4,099 Hover/Click
Mar24 230921 74.40 74.46 74.14 74.43 -0.17 42 1,483 +25 Hover/Click
Jun24 230921 74.47 74.48 74.20 74.48 -0.17 0 105 +0 Hover/Click
Sep24 230921 74.51 74.51 74.27 74.51 -0.16 0 24 +0 Hover/Click
Total Volume and Open Interest 115,073 173,986 -77,369  
Japanese Yen(CME) Weekly Monthly
Dec23 230921 68.42 68.82 68.28 68.72 +0.19 146,179 262,828 +12,203 Hover/Click
Mar24 230921 69.41 69.84 69.39 69.79 +0.20 326 787 +197 Hover/Click
Jun24 230921 70.79 70.89 70.79 70.79 +0.20 2 70 +2 Hover/Click
Total Volume and Open Interest 146,894 265,860 +12,404  
Swiss Franc(CME) Weekly Monthly
Dec23 230921 112.31 112.31 111.16 111.66 -0.86 18,213 45,857 +1,727 Hover/Click
Mar24 230921 113.30 113.30 112.37 112.83 -0.83 271 596 +267 Hover/Click
Jun24 230921 113.92 113.92 113.51 113.92 -0.80 0 96 +0 Hover/Click
Total Volume and Open Interest 18,484 46,638 +1,994  
EuroFX(CME) Weekly Monthly
Dec23 230921 107.02 107.13 106.56 107.01 -0.26 145,568 673,868 +2,544 Hover/Click
Mar24 230921 107.43 107.63 107.07 107.51 -0.26 1,602 7,330 -6 Hover/Click
Jun24 230921 107.80 108.08 107.76 107.97 -0.25 85 1,461 -45 Hover/Click
Total Volume and Open Interest 148,262 695,343 +2,400  
Mexican Peso(CME) Weekly Monthly
Dec23 230921 576.25 577.38 571.25 573.63 -5.00 37,702 219,432 +2,087 Hover/Click
Mar24 230921 565.75 565.75 564.00 564.75 -4.75       Hover/Click
Total Volume and Open Interest 37,703 220,707 +2,088  
Brazilian Real(CME) Weekly Monthly
Oct23 230921 205.25 205.25 202.25 202.60 -2.65 7,562 38,981 +1,431  
Nov23 230921 203.25 203.65 201.40 201.75 -2.60 54 335 +34  
Dec23 230921 202.60 202.60 200.75 201.05 -2.65 8 627 -2 Hover/Click
Jan24 230921 200.35 200.35 200.35 200.35 -2.55        
Total Volume and Open Interest 7,624 39,943 +1,463  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 230921 117~280 117~280 115~290 116~090 -2~090 339,818 1,363,288 +5,499 Hover/Click
Mar24 230921 117~310 118~020 116~030 116~130 -2~130 3 98 +0 Hover/Click
Jun24 230921 116~210 116~210 116~210 116~210 -2~130       Hover/Click
Total Volume and Open Interest 339,959 1,363,478    
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 230921 108~255 108~255 108~080 108~135 -0~255 1,270,702 4,697,001 -4,786 Hover/Click
Mar24 230921 109~100 109~100 108~200 108~285 -0~265 9 67 +5 Hover/Click
Jun24 230921 109~125 109~125 109~125 109~125 -0~265       Hover/Click
Total Volume and Open Interest 1,270,882 4,697,157    
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230921 104~302 104~302 104~272 104~290 -0~154 19 1,557 -8 Hover/Click
Dec23 230921 105~126 105~126 105~024 105~076 -0~132 965,372 5,509,529 +15,251 Hover/Click
Mar24 230921 105~226 105~226 105~226 105~226 -0~132 0 29 +0 Hover/Click
Total Volume and Open Interest 965,391 5,511,115 +15,243  
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230921 101~082 101~082 101~077 101~082 -0~016 49 403 -45 Hover/Click
Dec23 230921 101~067 101~101 101~051 101~082 -0~020 490,099 3,731,970 +11,825 Hover/Click
Mar24 230921 101~221 101~221 101~221 101~221 -0~024 5 9 +5 Hover/Click
Total Volume and Open Interest 490,153 3,732,382 +11,785  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230921 94.625 94.750 94.585 94.725 +0.095 47,058 156,091 -4,058  
Dec23 230921 94.545 94.650 94.530 94.610 +0.050 71,768 297,189 +4,471  
Mar24 230921 94.565 94.665 94.540 94.605 +0.010 39,746 183,082 +3,455  
Jun24 230921 94.710 94.790 94.655 94.725 -0.005 36,814 129,239 -2,047  
Sep24 230921 94.910 95.000 94.840 94.930 -0.015 31,644 112,883 -461  
Dec24 230921 95.155 95.245 95.060 95.175 -0.015 42,034 186,808 +1,279  
Mar25 230921 95.375 95.470 95.255 95.390 -0.020 19,801 81,138 -1,762  
Jun25 230921 95.505 95.640 95.405 95.550 -0.020 22,939 103,145 +2,258  
Sep25 230921 95.655 95.765 95.530 95.670 -0.020 18,974 54,372 +1,900  
Dec25 230921 95.755 95.870 95.635 95.770 -0.020 16,680 71,521 +2,754  
Mar26 230921 95.830 95.950 95.720 95.840 -0.025 7,550 62,900 -409  
Jun26 230921 95.895 96.020 95.785 95.895 -0.030 4,009 40,781 -754  
Sep26 230921 95.935 96.065 95.840 95.935 -0.035 2,062 21,207 +295  
Dec26 230921 95.970 96.100 95.870 95.965 -0.035 2,691 25,642 -633  
Mar27 230921 95.990 96.050 95.900 95.995 -0.030 1,513 18,029 -173  
Jun27 230921 96.035 96.145 95.925 96.015 -0.030 1,196 8,870 +13  
Sep27 230921 96.035 96.075 95.945 96.025 -0.035 1,221 5,133 +64  
Dec27 230921 96.065 96.085 95.960 96.035 -0.035 1,150 4,513 -207  
Total Volume and Open Interest 370,078 1,565,586 -162,830  
Ultra T-Bond(CBOT)
Sep23 230920 123~13 124~21 123~13 124~14 +0~18 5 10,827 -6  
Dec23 230921 124~11 124~11 121~13 121~31 -3~07 194,057 1,541,196 +7,416  
Mar24 230921 124~15 124~15 123~05 123~05 -3~07        
Total Volume and Open Interest 209,798 1,546,538 +1,931  
Ultra 10-Yr T-Note(CBOT)
Sep23 230920 113~085 113~205 113~065 113~205 +0~150 7 401 -17  
Dec23 230921 113~050 113~050 112~090 112~140 -1~075 332,447 1,825,798 +8,550  
Mar24 230921 112~070 112~070 112~070 112~070 -1~075        
Total Volume and Open Interest 332,453 1,825,874 +8,225  
30 Day Federal Funds(CBOT)
Sep23 230921 94.673 94.673 94.670 94.670 -0.003 2,386 160,724 +1,295  
Oct23 230921 94.670 94.675 94.670 94.670 -0.005 16,753 420,763 -1,117  
Nov23 230921 94.600 94.605 94.590 94.600 unch 72,519 296,367 -1,701  
Dec23 230921 94.560 94.570 94.555 94.565 -0.005 14,189 93,459 -599  
Jan24 230921 94.540 94.550 94.535 94.540 -0.010 104,317 172,110 -13,276  
Feb24 230921 94.525 94.545 94.525 94.535 -0.010 78,604 157,844 +10,263  
Total Volume and Open Interest 375,515 1,465,422 -5,052  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 230921 145.54 145.62 145.25 145.25 -0.28 684 13,127 +46 Hover/Click
Mar24 230921 145.25 145.25 145.25 145.25 -0.28       Hover/Click
Jun24 230921 145.25 145.25 145.25 145.25 -0.28       Hover/Click
Total Volume and Open Interest 684 13,127 +46  
Euro-Buxl(EUREX)
Dec23 230921 125.98 126.68 125.30 126.28 -0.48 72,749 203,795 -400  
Mar24 230921 126.22 126.22 126.22 126.22 -0.50 1 7 +1  
Jun24 230921 126.00 126.00 126.00 126.00 -0.42        
Total Volume and Open Interest 72,750 203,802 -399  
Euro-Bund(EUREX) Weekly Monthly
Dec23 230921 129.45 129.73 129.11 129.60 -0.29 670,789 1,296,513 +56,201 Hover/Click
Mar24 230921 129.82 129.82 129.82 129.82 -0.29 0 26 -2 Hover/Click
Jun24 230921 129.32 129.32 129.32 129.32 -0.23       Hover/Click
Total Volume and Open Interest 670,789 1,296,539 +56,199  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 230921 115.68 115.90 115.54 115.86 -0.09 547,590 1,296,061 +17,736 Hover/Click
Mar24 230921 115.42 115.42 115.42 115.42 -0.09 1 83 +1 Hover/Click
Jun24 230921 117.01 117.01 117.01 117.01 -0.10       Hover/Click
Total Volume and Open Interest 547,591 1,296,144 +17,737  
Euro-Schatz(EUREX)
Dec23 230921 104.81 104.91 104.76 104.90 +0.01 443,222 1,903,823 +34,939  
Mar24 230921 105.08 105.08 105.08 105.08 +0.01 0 5 -1  
Jun24 230921 104.68 104.68 104.68 104.68 unch        
Total Volume and Open Interest 443,222 1,903,828 +34,938  
3-Mth Euribor(EUREX)
Sep23 230918 96.098 96.098 96.098 96.098 +0.028 0 74 +0  
Dec23 230921 95.990 95.990 95.990 95.990 +0.005 0 19 +0  
Mar24 230921 96.035 96.035 96.035 96.035 -0.010 0 125 +0  
Total Volume and Open Interest 0 267 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230921 96~09 96~09 95~28 95~28 -0~24 4 165 -4 Hover/Click
Dec23 230921 96~09 96~15 95~05 95~28 -0~20 216,233 495,940 -4,987 Hover/Click
Total Volume and Open Interest 216,237 496,121 -4,991  
3-Mth Short Sterling(LIFFE) Weekly Monthly
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        
Mar25 211217 98.98 99.00 98.96 98.98 unch        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Dec23 230921 95.975 95.990 95.965 95.990 +0.005 115,491 639,967 +7,534  
Mar24 230921 96.015 96.040 96.000 96.035 -0.005 132,839 601,870 +6,156  
Jun24 230921 96.145 96.180 96.115 96.170 -0.005 115,023 538,562 -3,480  
Total Volume and Open Interest 920,513 3,780,878 +29,425  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 230921 95.71 95.72 95.64 95.67 -0.04 21,281 290,442 -991  
Mar24 230921 95.59 95.61 95.48 95.53 -0.06 17,972 184,581 +3,720  
Jun24 230921 95.57 95.59 95.45 95.49 -0.09 13,832 164,358 +1,332  
Sep24 230921 95.62 95.65 95.49 95.53 -0.10 15,336 109,416 +3,865  
Dec24 230921 95.72 95.76 95.59 95.63 -0.10 13,367 88,057 +3,382  
Mar25 230921 95.84 95.86 95.69 95.73 -0.11 12,181 47,329 +1,732  
Jun25 230921 95.94 95.96 95.79 95.83 -0.11 9,194 37,529 +2,030  
Sep25 230921 96.02 96.05 95.87 95.91 -0.12 7,991 17,914 +4,371  
Dec25 230921 96.08 96.09 95.92 95.96 -0.13 5 1,874 +0  
Mar26 230921 96.10 96.11 95.95 95.98 -0.14 0 456 +0  
Total Volume and Open Interest 111,179 942,635 +19,427  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 230921 95.78 95.80 95.67 95.69 -0.09 125,267 979,782 +9,385  
Mar24 230921 95.69 95.69 95.69 95.69 -0.09        
Total Volume and Open Interest 125,267 979,782 +9,385  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 230921 96.07 96.09 95.93 95.96 -0.11 126,214 766,616 -3,890  
Mar24 230921 95.96 95.96 95.96 95.96 -0.11        
Total Volume and Open Interest 126,214 766,616 -3,890  
Gold(CMX) Weekly Monthly
Oct23 230921 1932.8 1933.6 1915.0 1921.2 -27.4 2,810 22,985 -435 Hover/Click
Dec23 230921 1952.0 1952.2 1933.1 1939.6 -27.5 131,097 375,019 -2,733 Hover/Click
Feb24 230921 1970.7 1971.2 1953.0 1959.2 -27.7 3,247 20,236 -128 Hover/Click
Apr24 230921 1988.9 1989.3 1972.7 1978.4 -27.7 910 9,038 +74 Hover/Click
Jun24 230921 2003.9 2007.2 1992.2 1998.4 -27.6 955 5,495 +574 Hover/Click
Aug24 230921 2013.2 2018.3 2012.9 2017.5 -27.5 240 1,852 -4 Hover/Click
Oct24 230921 2035.9 2035.9 2035.9 2035.9 -27.2 74 296 +6 Hover/Click
Dec24 230921 2061.6 2063.2 2050.0 2054.4 -26.8 165 1,510 +123 Hover/Click
Feb25 230921 2072.1 2072.1 2072.1 2072.1 -26.7 1 15 +0 Hover/Click
Apr25 230921 2088.0 2088.0 2088.0 2088.0 -26.4 0 6 +0 Hover/Click
Jun25 230921 2104.5 2104.5 2104.5 2104.5 -26.4 0 525 +0 Hover/Click
Total Volume and Open Interest 139,618 438,078 -2,467  
Silver(CMX) Weekly Monthly
Sep23 230921 2303.0 2344.4 2303.0 2344.4 -13.5 0 66 -5 Hover/Click
Dec23 230921 2352.0 2374.5 2306.0 2368.7 -14.9 40,414 113,253 +280 Hover/Click
Mar24 230921 2384.5 2408.5 2341.0 2402.7 -15.4 1,913 7,457 +137 Hover/Click
May24 230921 2402.0 2427.0 2371.0 2426.3 -16.2 365 2,271 -44 Hover/Click
Jul24 230921 2431.0 2450.7 2397.0 2450.7 -16.6 177 704 +54 Hover/Click
Sep24 230921 2474.9 2474.9 2474.9 2474.9 -16.6 3 220 +0 Hover/Click
Dec24 230921 2505.4 2505.4 2505.4 2505.4 -16.6 0 154 +0 Hover/Click
Total Volume and Open Interest 43,049 125,749 +409  
Platinum(NYMEX) Weekly Monthly
Oct23 230921 933.3 933.5 916.9 924.6 -17.7 27,700 38,962 -5,424 Hover/Click
Jan24 230921 940.5 940.5 923.8 931.6 -18.0 9,537 42,127 +2,741 Hover/Click
Apr24 230921 944.2 944.7 931.0 937.7 -18.2 143 1,166 -63 Hover/Click
Jul24 230921 944.5 944.5 944.5 944.5 -18.0 8 93 +2 Hover/Click
Total Volume and Open Interest 37,388 82,379 -2,744  
Palladium(NYMEX) Weekly Monthly
Sep23 230921 1260.00 1260.00 1260.00 1260.00 -11.60 8 5 +3 Hover/Click
Dec23 230921 1272.50 1274.50 1235.50 1269.50 -11.80 2,684 16,750 -180 Hover/Click
Mar24 230921 1272.50 1282.00 1244.50 1278.30 -11.50 49 186 +17 Hover/Click
Total Volume and Open Interest 2,760 16,987 -160  
Copper(CMX) Weekly Monthly
Sep23 230921 370.80 371.85 361.00 366.65 -8.00 717 1,969 -295 Hover/Click
Dec23 230921 374.10 374.70 363.40 369.60 -8.00 61,431 134,594 +3,183 Hover/Click
Mar24 230921 376.45 376.95 366.10 372.20 -7.70 6,919 35,990 +894 Hover/Click
May24 230921 377.70 378.15 367.80 373.80 -7.45 1,995 13,554 -230 Hover/Click
Jul24 230921 373.05 376.35 370.00 375.20 -7.20 620 2,533 +93 Hover/Click
Total Volume and Open Interest 72,506 201,097 +3,557  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 230921 34732 34746 34301 34337 -392 161,163 86,819 +2,527 Hover/Click
Mar24 230921 35094 35094 34661 34691 -394 117 169 +16 Hover/Click
Jun24 230921 35273 35273 34920 34920 -393 3 4 +2 Hover/Click
Sep24 230921 34857 34857 34857 34857 -389       Hover/Click
Total Volume and Open Interest 161,283 86,992 +2,545  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 230921 4445.00 4447.00 4366.50 4372.00 -75.00 1,422,950 2,084,486 -8,985 Hover/Click
Mar24 230921 4496.50 4498.00 4416.25 4421.50 -76.25 1,119 7,258 +396 Hover/Click
Jun24 230921 4531.75 4531.75 4472.00 4473.50 -78.25 158 3,467 +153 Hover/Click
Sep24 230921 4581.50 4581.50 4522.00 4522.00 -81.00 15 103 +2 Hover/Click
Total Volume and Open Interest 1,424,242 2,097,946 -8,434  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 230921 15133.25 15149.00 14841.00 14862.75 -289.25 552,065 234,988 -5,137 Hover/Click
Mar24 230921 15335.00 15349.75 15036.75 15057.75 -294.25 894 1,137 +92 Hover/Click
Jun24 230921 15335.00 15366.50 15258.00 15258.00 -296.00 5 7 +0 Hover/Click
Total Volume and Open Interest 552,964 236,252 -5,045  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 230921 2568.00 2568.80 2518.10 2520.90 -47.10 8,308 39,449 -97 Hover/Click
Mar24 230921 2535.80 2535.80 2535.80 2535.80 -46.10       Hover/Click
Jun24 230921 2555.90 2555.90 2555.90 2555.90 -46.50       Hover/Click
Total Volume and Open Interest 8,308 39,449 -97  
Volatility Index(CBOE)
Sep23 230920 14.16 14.25 13.80 13.96 -0.09 61,304 78,843 -12,608  
Oct23 230921 16.25 17.60 16.15 17.49 +1.32 88,285 204,092 +8,144  
Nov23 230921 16.95 17.85 16.87 17.80 +0.93 29,973 65,490 +2,248  
Dec23 230921 17.25 17.92 17.15 17.81 +0.65 14,475 51,172 +1,874  
Total Volume and Open Interest 215,915 440,059 -4,652  
S & P 600(CME)
Sep23 230915 1193.55 1193.55 1193.55 1193.55 -4.55 0 2 -537  
Dec23 230921 1161.90 1161.90 1161.90 1161.90 -16.80 0 537 +0  
Total Volume and Open Interest 0 537 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 230921 1826.00 1826.80 1795.60 1797.90 -28.40 179,799 443,898 +694 Hover/Click
Mar24 230921 1840.00 1843.10 1816.40 1817.70 -28.70 557 595 +495 Hover/Click
Jun24 230921 1853.30 1853.30 1836.00 1836.00 -28.70       Hover/Click
Total Volume and Open Interest 180,356 444,493 +1,189  
Nikkei 225(CME)
Dec23 230921 32805 32810 32055 32080 -755 4,642 16,242 -110  
Mar24 230921 32220 32220 32195 32220 -755        
Total Volume and Open Interest 4,642 16,242 -110  
Nikkei 225(SGX) Weekly Monthly
Dec23 230921 32875 33065 32345 32405 -495 31,381 105,020 -238  
Mar24 230921 32885 32885 32345 32345 -495 6 601 -4  
Jun24 230921 32115 32115 32115 32115 -495 0 2,130 +0  
Total Volume and Open Interest 31,391 116,963 -242  
Nikkei 225 Mini(JPX)
Dec23 230921 32910 33065 32345 32410 -480 1,088,032 280,639 +10,161  
Mar24 230921 32850 33010 32285 32340 -500 17,847 11,160 +1,766  
Jun24 230921 32600 32755 32055 32110 -480 342 1,522 +6  
Total Volume and Open Interest 1,178,911 405,117 +11,291  
Nikkei 225(JPX)
Dec23 230921 32910 33070 32350 32410 -480 60,180 209,874 +1,965  
Mar24 230921 32850 33000 32300 32340 -500 724 10,108 +71  
Jun24 230921 32410 32410 32100 32110 -480 4 13,842 +308  
Total Volume and Open Interest 60,912 271,213 +2,245  
Nikkei 225(CME) Yen
Dec23 230921 32755 32765 32005 32030 -765 18,831 53,060 +285  
Mar24 230921 32060 32060 31975 31975 -765 0 5 +0  
Jun24 230921 31750 31750 31750 31750 -765        
Total Volume and Open Interest 18,831 53,078 +285  
Nikkei 225(CME) e-Mini Yen
Sep23 230907 32895 32895 32895 32895 -230        
Dec23 230921 32030 32030 32030 32030 -765        
Mar24 230921 31975 31975 31975 31975 -765        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct23 230921 7288.0 7294.5 7177.0 7237.0 -119.5 50,573 193,197 -8,716  
Nov23 230921 7270.5 7270.5 7252.5 7257.0 -119.5 0 10 +0  
Dec23 230921 7296.0 7309.0 7242.5 7270.0 -119.5 31 965 +79  
Mar24 230921 7339.5 7339.5 7339.5 7339.5 -119.5        
Jun24 230921 7245.5 7245.5 7245.5 7245.5 -120.5        
Sep24 230921 7304.5 7304.5 7304.5 7304.5 -119.5        
Total Volume and Open Interest 50,604 194,173 -8,637  
Hang Seng Index(HKFE) Weekly Monthly
Sep23 230921 17931 18068 17619 17671 -265 86,073 117,189 -1,803  
Oct23 230921 18003 18128 17680 17729 -271 1,702 5,563 +772  
Nov23 230921 17775 17775 17775 17775 -267 0 1 +0  
Total Volume and Open Interest 87,887 136,742 -1,020  
DAX(EUREX) Weekly Monthly
Dec23 230921 15828.0 15847.0 15630.0 15720.0 -209.0 51,067 58,812 -3,264  
Mar24 230921 15978.0 15978.0 15829.0 15889.0 -210.0 5 38 -1  
Jun24 230921 16122.0 16122.0 16122.0 16122.0 -213.0        
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 230921 15844.0 15846.0 15629.0 15720.0 -209.0 42,233 12,706 -130  
Mar24 230921 15990.0 15990.0 15831.0 15889.0 -210.0 32 42 -1  
Total Volume and Open Interest 42,265 12,748 -131  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230915 4300 4328 4300 4320 +34 1,427,992 1,696,477 -687,405  
Dec23 230921 4278 4281 4212 4241 -66 541,637 2,741,464 -38,956  
Mar24 230921 4294 4309 4249 4275 -66 9 14,554 -6  
Total Volume and Open Interest 541,646 2,774,579 -38,962  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 230921 11155 11274 11084 11122 -85 24,975 131,394 +45  
Mar24 230921 11108 11173 11066 11066 -89 11 1,121 +10  
Jun24 230921 10962 10962 10962 10962 -94 0 290 +0  
Total Volume and Open Interest 24,986 132,968 +55  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 230921 7743.00 7798.00 7690.50 7730.50 -63.00 73,799 496,608 -4,679  
Mar24 230921 7765.00 7765.00 7765.00 7765.00 -64.50 0 2,263 +0  
Jun24 230921 7798.00 7798.00 7798.00 7798.00 -64.50 0 1,165 +0  
Total Volume and Open Interest 73,799 500,036 -4,679  
SPI 200(SFE) Weekly Monthly
Sep23 230921 7172.0 7204.0 7119.0 7120.0 -51.0 202,749 139,231 -71,255  
Dec23 230921 7215.0 7248.0 7097.0 7110.0 -105.0 178,143 194,589 +106,053  
Mar24 230921 7076.0 7076.0 7076.0 7076.0 -105.0        
Total Volume and Open Interest 380,898 333,950 +34,798  
FTSE MIB(ISE)
Dec23 230921 29040.00 29135.00 28600.00 28785.00 -527.00 13,289 86,235 -1,810  
Mar24 230921 28850.00 29315.00 28850.00 28992.00 -520.00 6 15 +5  
Jun24 230921 28438.00 28438.00 28438.00 28438.00 -520.00        
Total Volume and Open Interest 13,295 86,250 -1,805  
KOSPI 200(KFE)
Dec23 230921 338.00 338.75 334.00 334.20 -6.40 195,776 250,127 +6,769  
Mar24 230921 337.50 338.10 333.45 333.60 -6.35 245 27,062 -390  
Jun24 230921 337.10 337.10 334.45 334.45 -6.60 12 12,941 +573  
Total Volume and Open Interest 196,033 306,360 +6,952  
GSCI(CME) Weekly Monthly
Oct23 230921 613.70 618.05 610.75 611.60 -3.20 15 706 +13  
Nov23 230921 609.10 609.10 609.10 609.10 -3.20        
Dec23 230921 611.60 611.60 611.60 611.60 +1.80        
Total Volume and Open Interest 15 706 +13  
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!!!