Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri September 22, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 230922 1294.00 1303.00 1292.50 1296.25 +2.50 112,121 327,673 -2,096 Hover/Click
Jan24 230922 1310.75 1320.00 1309.50 1313.50 +2.75 38,757 121,568 +855 Hover/Click
Mar24 230922 1322.25 1331.50 1321.25 1324.75 +2.50 19,148 129,392 +1,343 Hover/Click
May24 230922 1329.50 1338.75 1328.75 1332.00 +2.00 11,457 98,227 -396 Hover/Click
Jul24 230922 1331.75 1340.50 1330.50 1333.25 +1.25 10,409 53,908 -1,026 Hover/Click
Aug24 230922 1314.00 1321.25 1312.25 1315.50 +1.50 908 3,592 +45 Hover/Click
Sep24 230922 1272.00 1279.00 1270.25 1274.75 +2.50 669 2,060 +74 Hover/Click
Nov24 230922 1252.00 1260.25 1251.25 1256.75 +2.75 6,336 34,775 +1,695 Hover/Click
Jan25 230922 1257.00 1266.00 1256.50 1262.50 +2.75 8 720 -2 Hover/Click
Mar25 230922 1253.50 1254.25 1250.00 1253.25 +3.00 5 210 +2 Hover/Click
May25 230922 1249.00 1249.00 1249.00 1249.00 +2.75 0 1,054 +0 Hover/Click
Jul25 230922 1250.25 1250.25 1250.25 1250.25 +2.50 0 113 +0 Hover/Click
Aug25 230922 1244.25 1244.25 1244.25 1244.25 +2.50       Hover/Click
Sep25 230922 1212.25 1212.25 1212.25 1212.25 +2.50 0 5 +0 Hover/Click
Total Volume and Open Interest 199,822 773,714 +494  
Soybean Meal(CBOT) Weekly Monthly
Oct23 230922 390.30 393.60 387.70 388.20 -2.10 18,784 43,505 -1,357 Hover/Click
Dec23 230922 388.40 391.30 385.10 385.80 -2.30 60,222 198,404 +2,178 Hover/Click
Jan24 230922 385.00 387.50 381.60 382.30 -2.50 24,055 84,324 +2,636 Hover/Click
Mar24 230922 379.50 381.40 375.80 376.30 -2.70 13,216 54,397 -726 Hover/Click
May24 230922 376.00 377.60 372.00 372.40 -2.90 5,891 42,004 +227 Hover/Click
Jul24 230922 375.40 377.40 371.90 372.30 -3.00 5,073 26,035 +1,214 Hover/Click
Aug24 230922 374.10 375.40 370.00 370.50 -2.90 779 4,824 +49 Hover/Click
Sep24 230922 371.10 372.30 367.00 367.70 -2.60 145 3,314 +37 Hover/Click
Oct24 230922 367.10 367.60 362.50 363.30 -2.50 89 2,148 +3 Hover/Click
Dec24 230922 365.90 367.60 362.40 363.10 -2.80 613 4,251 -148 Hover/Click
Total Volume and Open Interest 128,867 463,989 +4,113  
Soybean Oil(CBOT) Weekly Monthly
Oct23 230922 59.73 61.20 59.59 60.85 +1.20 19,292 38,332 -2,630 Hover/Click
Dec23 230922 58.40 59.94 58.26 59.62 +1.22 68,677 188,083 +509 Hover/Click
Jan24 230922 57.87 59.24 57.66 58.95 +1.14 17,206 79,093 +1,092 Hover/Click
Mar24 230922 57.35 58.69 57.20 58.36 +1.01 15,813 56,580 -758 Hover/Click
May24 230922 57.07 58.32 56.93 57.98 +0.91 7,725 35,789 +211 Hover/Click
Jul24 230922 56.72 57.90 56.59 57.56 +0.84 6,180 29,949 +34 Hover/Click
Aug24 230922 56.30 57.35 56.12 57.01 +0.79 842 6,565 +178 Hover/Click
Sep24 230922 55.60 56.77 55.60 56.43 +0.74 667 4,762 +233 Hover/Click
Oct24 230922 55.15 56.11 54.96 55.73 +0.70 635 2,660 +148 Hover/Click
Dec24 230922 54.62 55.71 54.59 55.29 +0.63 1,270 13,012 +449 Hover/Click
Total Volume and Open Interest 138,328 456,837 -527  
Canola(WCE) Weekly Monthly
Nov23 230922 725.3 729.6 720.8 722.0 -3.3 22,776 125,918 -3,050 Hover/Click
Jan24 230922 734.8 738.7 730.4 731.8 -3.5 8,876 109,853 -215 Hover/Click
Mar24 230922 741.9 745.0 737.3 738.5 -3.8 4,135 39,968 -412 Hover/Click
May24 230922 745.4 750.5 742.8 744.4 -3.5 2,513 16,985 +475 Hover/Click
Jul24 230922 746.5 752.4 746.5 747.8 -3.8 88 5,403 +44 Hover/Click
Nov24 230922 720.0 723.8 720.0 722.7 -1.0 17 3,735 +3 Hover/Click
Total Volume and Open Interest 38,412 301,951 -3,148  
Corn(CBOT) Weekly Monthly
Dec23 230922 475.00 478.50 474.25 477.25 +2.00 162,298 726,529 +8,302 Hover/Click
Mar24 230922 490.25 493.50 489.00 492.25 +2.25 69,683 242,233 +5,217 Hover/Click
May24 230922 498.75 502.00 497.75 501.00 +2.50 26,737 110,833 +2,571 Hover/Click
Jul24 230922 503.00 506.25 501.75 505.50 +2.75 17,586 100,838 +997 Hover/Click
Sep24 230922 501.25 503.75 500.00 503.00 +2.25 5,207 42,074 +1,009 Hover/Click
Dec24 230922 505.00 508.00 504.00 507.00 +2.00 6,921 82,647 +978 Hover/Click
Mar25 230922 514.00 517.75 513.75 516.75 +2.00 257 2,836 +7 Hover/Click
May25 230922 521.00 522.25 520.75 521.50 +2.00 10 193 +2 Hover/Click
Jul25 230922 520.00 522.75 518.50 521.75 +1.75 18 277 +4 Hover/Click
Sep25 230922 493.25 493.25 493.25 493.25 +3.50 0 30 +0 Hover/Click
Total Volume and Open Interest 288,814 1,311,309 +19,115  
Wheat(CBOT) Weekly Monthly
Dec23 230922 576.50 582.50 572.75 579.50 +3.75 63,637 244,151 +2,518 Hover/Click
Mar24 230922 603.00 609.00 599.50 606.50 +4.25 21,738 81,887 +1,181 Hover/Click
May24 230922 620.75 625.25 616.25 623.75 +4.75 12,699 39,755 +842 Hover/Click
Jul24 230922 626.25 634.00 626.25 633.50 +4.75 4,466 28,804 +49 Hover/Click
Sep24 230922 640.00 646.00 637.75 645.75 +5.00 1,184 4,877 +190 Hover/Click
Dec24 230922 655.50 661.50 653.50 661.00 +4.25 561 8,166 +46 Hover/Click
Total Volume and Open Interest 104,327 408,569 +4,832  
Wheat(KCBT) Weekly Monthly
Dec23 230922 710.50 717.75 707.00 711.25 +0.75 18,047 123,686 +1,151 Hover/Click
Mar24 230922 717.00 724.50 713.75 718.50 +1.50 7,205 47,497 +758 Hover/Click
May24 230922 723.50 728.50 718.50 723.00 +1.50 4,189 19,850 +419 Hover/Click
Jul24 230922 707.75 715.25 707.00 711.25 +2.00 1,150 10,694 +187 Hover/Click
Sep24 230922 715.00 719.00 710.75 715.25 +2.50 171 1,415 +51 Hover/Click
Dec24 230922 722.25 728.00 721.00 725.50 +2.25 69 1,501 -3 Hover/Click
Mar25 230922 729.75 730.75 726.75 729.75 +2.00 0 92 +0 Hover/Click
Total Volume and Open Interest 30,831 204,806 +2,563  
Wheat(MGE) Weekly Monthly
Dec23 230922 766.00 775.75 763.00 770.50 +3.00 3,904 41,569 -169 Hover/Click
Mar24 230922 783.00 791.50 779.75 787.25 +3.50 821 16,579 +66 Hover/Click
May24 230922 796.75 801.00 790.25 797.25 +3.00 228 3,509 -38 Hover/Click
Jul24 230922 798.50 806.50 798.50 804.75 +3.25 84 1,458 +21 Hover/Click
Sep24 230922 792.50 795.50 792.50 795.50 +5.75 7 540 +1 Hover/Click
Dec24 230922 807.50 807.50 807.50 807.50 +5.50 0 225 +0 Hover/Click
Total Volume and Open Interest 5,044 63,897 -119  
Oats(CBOT) Weekly Monthly
Dec23 230922 419.50 427.75 417.75 424.75 +5.75 573 3,415 -79 Hover/Click
Mar24 230922 435.25 442.25 434.75 441.25 +6.50 42 726 +3 Hover/Click
May24 230922 447.50 448.50 447.50 448.50 +6.00 2 94 +1 Hover/Click
Jul24 230922 447.00 447.00 447.00 447.00 +6.00 0 50 +0 Hover/Click
Total Volume and Open Interest 617 4,327 -75  
Rough Rice(CBOT) Weekly Monthly
Nov23 230922 15.81 15.89 15.77 15.82 +0.03 161 9,110 +23 Hover/Click
Jan24 230922 16.07 16.14 16.07 16.11 +0.02 18 955 +0 Hover/Click
Mar24 230922 16.38 16.38 16.35 16.35 -0.00 11 444 +3 Hover/Click
May24 230922 16.58 16.58 16.58 16.58 +0.02 0 5 +0 Hover/Click
Total Volume and Open Interest 201 10,833 +37  
Live Cattle(CME) Weekly Monthly
Oct23 230922 185.400 187.300 185.400 187.080 +2.095 10,637 58,638 -1,191 Hover/Click
Dec23 230922 189.800 191.650 189.800 191.350 +1.850 20,688 142,886 +2,237 Hover/Click
Feb24 230922 194.330 195.850 194.330 195.550 +1.470 6,580 50,381 +275 Hover/Click
Apr24 230922 197.700 199.200 197.700 199.000 +1.450 5,418 42,582 +644 Hover/Click
Jun24 230922 191.150 192.630 191.150 192.435 +1.385 2,881 28,234 +661 Hover/Click
Aug24 230922 189.800 191.200 189.685 191.000 +1.250 769 6,317 +113 Hover/Click
Total Volume and Open Interest 47,235 334,660 +2,779  
Feeder Cattle(CME) Weekly Monthly
Sep23 230922 253.435 254.380 253.285 254.100 +0.815 1,386 3,493 -287 Hover/Click
Oct23 230922 258.100 259.450 257.980 259.150 +1.375 7,326 13,468 -1,341 Hover/Click
Nov23 230922 263.000 263.775 262.275 263.525 +0.825 6,985 20,133 +1,066 Hover/Click
Jan24 230922 264.630 266.100 264.380 265.900 +1.450 3,074 12,654 +322 Hover/Click
Mar24 230922 266.900 268.525 266.700 268.350 +1.600 1,298 5,290 +191 Hover/Click
Apr24 230922 270.850 272.300 270.525 272.250 +1.600 658 2,368 +143 Hover/Click
May24 230922 273.500 275.035 273.200 274.900 +1.615 309 3,048 +98 Hover/Click
Total Volume and Open Interest 21,237 62,114 +302  
Lean Hogs(CME) Weekly Monthly
Oct23 230922 82.950 83.250 81.200 81.530 -1.420 12,767 35,351 -272 Hover/Click
Dec23 230922 74.500 74.880 72.030 72.180 -2.300 27,049 92,589 +4,399 Hover/Click
Feb24 230922 77.750 78.230 75.250 75.350 -2.400 8,067 37,348 +338 Hover/Click
Apr24 230922 83.450 83.900 81.130 81.280 -2.150 5,902 25,927 +1,167 Hover/Click
May24 230922 88.400 88.400 86.330 86.430 -1.570 41 1,029 +28  
Jun24 230922 95.550 96.180 93.880 94.000 -1.550 2,656 9,999 +441 Hover/Click
Jul24 230922 96.450 96.500 94.550 94.700 -1.230 976 2,940 +219 Hover/Click
Aug24 230922 94.530 95.430 93.730 93.950 -0.950 362 2,008 +142 Hover/Click
Total Volume and Open Interest 57,933 208,609 +6,537  
Class III Milk(CME) Weekly Monthly
Sep23 230922 18.40 18.42 18.40 18.41 +0.03 171 4,163 -24 Hover/Click
Oct23 230922 17.01 17.40 17.00 17.16 +0.15 1,207 4,199 +143 Hover/Click
Nov23 230922 17.19 17.57 17.19 17.34 +0.12 852 2,784 +314 Hover/Click
Dec23 230922 17.70 17.94 17.70 17.85 +0.11 406 1,981 +193 Hover/Click
Jan24 230922 18.04 18.15 18.04 18.15 +0.15 56 963 +10 Hover/Click
Feb24 230922 18.10 18.29 18.10 18.29 +0.21 45 877 +8 Hover/Click
Mar24 230922 18.25 18.33 18.25 18.33 +0.05 37 689 +0 Hover/Click
Apr24 230922 18.30 18.40 18.30 18.40 +0.10 17 493 +4 Hover/Click
May24 230922 18.30 18.37 18.30 18.36 +0.06 16 476 -1 Hover/Click
Jun24 230922 18.45 18.50 18.45 18.50 +0.05 15 561 +3 Hover/Click
Jul24 230922 18.57 18.57 18.57 18.57 -0.09 9 366 +4 Hover/Click
Aug24 230922 18.50 18.51 18.50 18.50 unch 9 409 +6 Hover/Click
Sep24 230922 18.60 18.60 18.60 18.60 unch 6 435 +3 Hover/Click
Total Volume and Open Interest 2,864 19,024 +671  
Cocoa(ICE) Weekly Monthly
Dec23 230922 3595 3643 3565 3582 -13 25,702 145,814 -634 Hover/Click
Mar24 230922 3585 3632 3564 3578 -6 15,961 81,920 -216 Hover/Click
May24 230922 3552 3599 3539 3553 +1 6,397 30,949 +1,023 Hover/Click
Jul24 230922 3500 3550 3497 3510 +7 3,550 27,326 +730 Hover/Click
Sep24 230922 3473 3518 3464 3475 +1 1,055 7,368 +337 Hover/Click
Dec24 230922 3446 3492 3432 3442 -2 984 4,329 +420 Hover/Click
Mar25 230922 3417 3468 3415 3415 +2 419 1,031 +90 Hover/Click
Total Volume and Open Interest 54,171 298,840 +1,718  
Coffee "C"(ICE) Weekly Monthly
Dec23 230922 154.75 155.70 150.05 151.15 -3.70 17,552 101,847 -1,259 Hover/Click
Mar24 230922 156.05 156.80 151.20 152.25 -3.80 7,505 42,267 -266 Hover/Click
May24 230922 156.95 157.80 152.30 153.25 -3.80 3,857 25,578 +473 Hover/Click
Jul24 230922 157.75 158.60 153.15 154.10 -3.90 832 6,414 -115 Hover/Click
Sep24 230922 158.20 159.15 153.85 154.60 -3.85 361 5,414 -1 Hover/Click
Dec24 230922 159.30 160.25 155.00 155.70 -3.75 210 8,866 +14 Hover/Click
Total Volume and Open Interest 30,339 192,323 -1,138  
Orange Juice(ICE) Weekly Monthly
Nov23 230922 341.15 345.70 339.35 341.60 +1.05 257 7,959 +23 Hover/Click
Jan24 230922 326.15 328.00 325.00 326.40 +1.80 87 1,143 +66 Hover/Click
Mar24 230922 316.40 316.50 315.50 315.80 +0.60 3 404 +0 Hover/Click
May24 230922 310.25 310.25 308.65 308.65 +0.60 0 31 +0 Hover/Click
Jul24 230922 307.50 307.50 305.10 305.10 -0.20 0 7 +0 Hover/Click
Sep24 230922 297.55 297.55 297.55 297.55 -0.20       Hover/Click
Total Volume and Open Interest 347 9,544 +89  
Sugar #11(ICE) Weekly Monthly
Oct23 230922 26.90 27.27 26.71 26.97 +0.04 45,123 138,137 -11,844 Hover/Click
Mar24 230922 27.19 27.61 27.05 27.28 +0.02 67,236 439,386 +2,786 Hover/Click
May24 230922 25.83 26.20 25.71 25.88 +0.02 15,421 128,785 +1,098 Hover/Click
Jul24 230922 24.61 24.96 24.52 24.70 +0.07 10,079 107,854 -533 Hover/Click
Oct24 230922 24.11 24.40 24.00 24.19 +0.08 6,194 72,349 +730 Hover/Click
Mar25 230922 23.94 24.23 23.87 24.07 +0.12 1,585 31,725 +173 Hover/Click
May25 230922 22.34 22.60 22.33 22.45 +0.10 533 10,325 +271 Hover/Click
Jul25 230922 21.09 21.28 21.04 21.14 +0.09 764 8,697 +201 Hover/Click
Total Volume and Open Interest 147,442 949,540 -6,992  
London Cocoa(LCE) Weekly Monthly
Dec23 230922 3007 3058 2998 3022 +21 11,102 86,502 -634 Hover/Click
Mar24 230922 2944 2999 2936 2962 +23 11,067 122,649 -317 Hover/Click
May24 230922 2853 2916 2850 2876 +23 4,054 37,727 +346 Hover/Click
Jul24 230922 2786 2842 2786 2799 +15 3,476 35,580 +439 Hover/Click
Sep24 230922 2760 2812 2760 2767 +7 1,429 17,405 +331 Hover/Click
Dec24 230922 2726 2767 2719 2722 +3 1,651 13,854 +536 Hover/Click
Mar25 230922 2742 2744 2698 2698 +1 1,220 7,947 +385 Hover/Click
Total Volume and Open Interest 34,222 322,307 +1,062  
London Sugar(LCE) Weekly Monthly
Dec23 230922 731.50 741.10 728.20 730.80 -2.00 4,774 44,152 +121 Hover/Click
Mar24 230922 724.70 735.60 723.20 727.00 -0.20 4,417 22,231 +196 Hover/Click
May24 230922 710.00 720.30 709.10 714.60 +1.50 1,063 14,110 +20 Hover/Click
Aug24 230922 683.00 693.10 683.00 688.90 +2.90 483 4,738 +34 Hover/Click
Oct24 230922 660.20 668.30 660.20 666.20 +3.60 121 2,627 +29 Hover/Click
Total Volume and Open Interest 10,961 91,269 +427  
Cotton(ICE) Weekly Monthly
Oct23 230922 84.87 84.87 84.04 84.04 -0.83 6 33 -4 Hover/Click
Dec23 230922 86.30 87.39 85.55 85.91 -0.56 12,794 125,077 +809 Hover/Click
Mar24 230922 87.03 88.16 86.48 86.75 -0.52 3,704 57,428 +566 Hover/Click
May24 230922 87.69 88.73 87.19 87.36 -0.54 1,762 22,958 +59 Hover/Click
Jul24 230922 87.48 88.38 87.03 87.17 -0.52 849 11,366 -17 Hover/Click
Oct24 230922 82.95 82.95 82.95 82.95 -0.47 0 1 +0 Hover/Click
Total Volume and Open Interest 19,664 234,967 +1,635  
Crude Oil(NYM) Weekly Monthly
Nov23 230922 89.62 91.33 89.31 90.03 +0.40 457,854 351,125 +5,817 Hover/Click
Dec23 230922 88.27 89.65 87.82 88.35 +0.03 207,487 249,113 -7,799 Hover/Click
Jan24 230922 87.01 88.12 86.40 86.76 -0.30 84,034 128,563 -2,934 Hover/Click
Feb24 230922 85.84 86.71 85.09 85.33 -0.50 30,262 68,792 +2,070 Hover/Click
Mar24 230922 84.73 85.54 83.97 84.13 -0.61 38,863 78,040 +2,976 Hover/Click
Apr24 230922 83.75 84.51 83.05 83.13 -0.68 14,668 48,492 +1,013 Hover/Click
May24 230922 83.02 83.62 82.25 82.28 -0.72 8,313 36,045 +463 Hover/Click
Jun24 230922 82.29 82.91 81.48 81.53 -0.75 44,972 157,382 +2,332 Hover/Click
Jul24 230922 81.94 82.17 80.82 80.82 -0.79 7,758 33,625 +750 Hover/Click
Aug24 230922 81.31 81.52 80.17 80.17 -0.83 4,724 28,616 -378 Hover/Click
Sep24 230922 80.69 80.96 79.53 79.57 -0.86 8,099 50,012 -184 Hover/Click
Oct24 230922 80.15 80.15 79.02 79.02 -0.88 1,687 28,206 +289 Hover/Click
Nov24 230922 78.53 78.53 78.53 78.53 -0.89 955 27,343 +284 Hover/Click
Dec24 230922 78.91 79.45 78.03 78.08 -0.89 41,645 130,934 +1,009 Hover/Click
Jan25 230922 77.57 77.57 77.57 77.57 -0.90 368 20,127 +127 Hover/Click
Feb25 230922 77.08 77.08 77.08 77.08 -0.90 173 12,231 +82 Hover/Click
Total Volume and Open Interest 973,274 1,677,883 -15,107  
e-miNY Crude Oil(NYM)
Nov23 230922 89.625 91.325 89.300 90.025 +0.400 15,779 1,278 +76  
Dec23 230922 88.350 89.625 87.850 88.350 +0.025 1,059 577 -26  
Jan24 230922 87.275 88.100 86.425 86.750 -0.300 55 86 +14  
Feb24 230922 86.550 86.700 85.125 85.325 -0.500 6 19 +1  
Mar24 230922 84.700 85.500 84.025 84.125 -0.625 24 23 +3  
Apr24 230922 84.350 84.500 83.075 83.125 -0.675 10 18 +0  
May24 230922 82.275 83.625 82.250 82.275 -0.725 2 5 +1  
Jun24 230922 82.775 82.850 81.525 81.525 -0.750 2 40 +2  
Jul24 230922 81.600 81.700 80.825 80.825 -0.775 6 8 -6  
Aug24 230922 80.175 80.175 80.175 80.175 -0.825 0 3 +0  
Total Volume and Open Interest 16,961 2,132 +62  
NY Harbor ULSD(NYM) Weekly Monthly
Oct23 230922 336.82 342.94 330.45 330.62 -6.18 37,159 39,680 -3,914 Hover/Click
Nov23 230922 328.92 334.62 323.45 323.73 -5.47 59,146 82,206 +2,252 Hover/Click
Dec23 230922 315.96 319.90 310.98 311.19 -4.53 33,059 52,797 +175 Hover/Click
Jan24 230922 308.84 311.66 304.53 304.72 -3.72 16,703 41,977 +994 Hover/Click
Feb24 230922 304.98 306.42 299.90 300.05 -3.69 11,440 23,962 +1,854 Hover/Click
Mar24 230922 297.94 299.81 294.02 294.16 -3.49 6,987 19,262 +223 Hover/Click
Apr24 230922 291.54 292.28 286.80 286.96 -3.39 3,347 14,898 +296 Hover/Click
May24 230922 287.13 287.21 282.18 282.35 -3.41 1,652 7,666 -139 Hover/Click
Jun24 230922 283.25 283.76 278.78 278.99 -3.44 2,091 15,786 -324 Hover/Click
Jul24 230922 281.10 281.75 276.94 277.10 -3.47 529 3,604 +14 Hover/Click
Aug24 230922 279.44 280.49 275.75 275.90 -3.46 213 2,684 +2 Hover/Click
Sep24 230922 279.35 279.87 275.18 275.32 -3.35 271 6,744 +12 Hover/Click
Oct24 230922 279.00 279.00 274.55 274.55 -3.19 223 1,927 +0 Hover/Click
Nov24 230922 274.15 274.15 273.28 273.28 -2.97 169 1,193 -14 Hover/Click
Total Volume and Open Interest 173,644 331,758 +1,502  
RBOB Gasoline(NYM) Weekly Monthly
Oct23 230922 261.16 264.81 255.99 256.18 -5.81 29,547 51,796 -4,923 Hover/Click
Nov23 230922 256.88 259.50 251.04 251.19 -5.62 61,297 132,156 +2,030 Hover/Click
Dec23 230922 249.35 252.35 244.71 244.83 -5.15 39,314 76,832 +2,345 Hover/Click
Jan24 230922 245.85 248.60 241.65 241.76 -4.84 18,035 44,830 +495 Hover/Click
Feb24 230922 245.89 247.45 241.06 241.16 -4.44 8,805 18,692 +865 Hover/Click
Mar24 230922 245.62 247.92 241.84 241.94 -4.24 8,133 22,010 +642 Hover/Click
Apr24 230922 266.72 266.75 260.82 260.96 -4.19 2,152 12,504 +258 Hover/Click
May24 230922 265.16 265.85 260.10 260.27 -4.21 1,922 6,032 +105 Hover/Click
Jun24 230922 262.93 263.34 257.60 257.82 -4.20 2,221 11,338 +13 Hover/Click
Jul24 230922 259.19 259.19 254.32 254.32 -4.14 756 3,005 -102 Hover/Click
Total Volume and Open Interest 173,511 387,603 +1,736  
e-miNY RBOB Gasoline(NYM)
Oct23 230922 256.18 256.18 256.18 256.18 -5.81 0 3 +0  
Nov23 230922 251.19 251.19 251.19 251.19 -5.62        
Dec23 230922 244.83 244.83 244.83 244.83 -5.15        
Jan24 230922 241.76 241.76 241.76 241.76 -4.84        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Oct23 230922 2.624 2.683 2.602 2.637 +0.027 140,309 52,852 -20,878 Hover/Click
Nov23 230922 2.844 2.912 2.834 2.879 +0.039 145,734 287,061 +11,355 Hover/Click
Dec23 230922 3.276 3.326 3.264 3.297 +0.030 37,066 83,985 +2,419 Hover/Click
Jan24 230922 3.532 3.582 3.521 3.555 +0.031 38,702 114,685 +3,072 Hover/Click
Feb24 230922 3.464 3.512 3.454 3.488 +0.030 11,202 42,492 +725 Hover/Click
Mar24 230922 3.201 3.235 3.187 3.214 +0.017 17,407 115,908 +2,690 Hover/Click
Apr24 230922 2.971 2.992 2.952 2.974 +0.006 18,634 86,378 +589 Hover/Click
May24 230922 2.977 3.001 2.965 2.986 +0.008 9,573 43,978 +1,643 Hover/Click
Jun24 230922 3.108 3.127 3.094 3.115 +0.011 6,526 16,564 +1,048 Hover/Click
Jul24 230922 3.236 3.256 3.224 3.247 +0.015 6,444 19,686 -8 Hover/Click
Aug24 230922 3.275 3.294 3.263 3.286 +0.015 4,154 14,809 -32 Hover/Click
Sep24 230922 3.253 3.270 3.241 3.266 +0.017 4,464 19,092 +874 Hover/Click
Oct24 230922 3.341 3.365 3.336 3.362 +0.017 5,102 44,194 -177 Hover/Click
Nov24 230922 3.715 3.742 3.706 3.742 +0.025 1,257 14,773 -27 Hover/Click
Dec24 230922 4.145 4.182 4.135 4.178 +0.031 1,767 17,244 +596 Hover/Click
Jan25 230922 4.413 4.441 4.405 4.441 +0.025 2,111 42,832 -367 Hover/Click
Total Volume and Open Interest 457,030 1,156,639 +4,277  
Brent Crude Oil(ICE) Weekly Monthly
Nov23 230922 93.37 94.64 92.80 93.27 -0.03 330,592 293,749 -37,974 Hover/Click
Dec23 230922 92.29 93.37 91.59 91.96 -0.30 401,828 559,678 +27,910 Hover/Click
Jan24 230922 91.10 92.01 90.31 90.58 -0.51 158,725 289,110 +3,297 Hover/Click
Feb24 230922 89.98 90.79 89.15 89.34 -0.66 76,031 159,476 +9,204 Hover/Click
Mar24 230922 89.01 89.71 88.14 88.26 -0.76 69,840 129,872 +3,149 Hover/Click
Apr24 230922 88.16 88.82 87.30 87.36 -0.84 31,709 66,193 +963 Hover/Click
May24 230922 87.40 88.02 86.53 86.58 -0.87 16,961 59,436 +23 Hover/Click
Jun24 230922 86.71 87.30 85.83 85.88 -0.89 55,712 143,223 -845 Hover/Click
Jul24 230922 86.24 86.65 85.18 85.23 -0.91 9,437 34,660 +493 Hover/Click
Aug24 230922 85.64 86.03 84.60 84.64 -0.94 5,578 29,174 -772 Hover/Click
Sep24 230922 85.11 85.51 84.04 84.09 -0.96 11,337 42,372 +394 Hover/Click
Oct24 230922 84.91 84.99 83.53 83.58 -0.98 3,787 24,242 -1,114 Hover/Click
Nov24 230922 84.22 84.22 83.11 83.11 -1.00 1,914 19,810 +79 Hover/Click
Dec24 230922 83.56 84.03 82.60 82.64 -1.01 50,437 156,664 -1,476 Hover/Click
Total Volume and Open Interest 1,261,924 2,280,826 +5,700  
Gas Oil(ICE) Weekly Monthly
Oct23 230922 982.25 1001.75 970.50 982.50 -24.50 96,529 140,942 +650 Hover/Click
Nov23 230922 949.75 966.75 939.00 949.50 -22.25 78,245 124,127 +3,968 Hover/Click
Dec23 230922 913.75 928.25 903.50 913.25 -20.25 63,490 126,591 -1,279 Hover/Click
Jan24 230922 894.50 906.25 885.25 895.00 -16.00 20,480 51,057 +1,793 Hover/Click
Feb24 230922 881.50 891.00 872.00 881.00 -14.00 11,908 40,379 -730 Hover/Click
Mar24 230922 867.00 875.75 858.50 867.25 -12.50 13,840 43,958 +542 Hover/Click
Apr24 230922 852.25 859.50 843.75 851.75 -11.50 5,697 24,161 -222 Hover/Click
May24 230922 843.75 850.50 834.75 843.00 -10.75 4,590 19,181 +661 Hover/Click
Jun24 230922 836.75 843.50 828.00 836.00 -10.00 12,214 37,459 +414 Hover/Click
Jul24 230922 833.25 837.75 823.75 831.00 -8.75 1,198 11,414 +312 Hover/Click
Total Volume and Open Interest 315,425 712,861 +6,843  
WTI Crude Oil(ICE) Weekly Monthly
Nov23 230922 89.76 91.34 89.33 90.03 +0.40 69,449 96,457 +605 Hover/Click
Dec23 230922 88.37 89.66 87.84 88.35 +0.03 70,090 112,405 -1,068 Hover/Click
Jan24 230922 87.09 88.14 86.45 86.76 -0.30 32,524 48,637 +136 Hover/Click
Feb24 230922 86.36 86.65 85.14 85.33 -0.50 18,715 30,083 -404 Hover/Click
Mar24 230922 85.26 85.52 84.12 84.13 -0.61 18,022 25,404 -376 Hover/Click
Apr24 230922 84.51 84.51 83.13 83.13 -0.68 4,932 8,320 +340 Hover/Click
May24 230922 82.33 82.33 82.28 82.28 -0.72 1,289 8,214 -192 Hover/Click
Jun24 230922 82.74 82.90 81.53 81.53 -0.75 10,751 60,866 +1,334 Hover/Click
Jul24 230922 80.82 80.82 80.82 80.82 -0.79 331 14,056 +35 Hover/Click
Aug24 230922 80.17 80.17 80.17 80.17 -0.83 120 10,605 +61 Hover/Click
Sep24 230922 79.65 79.65 79.57 79.57 -0.86 380 20,650 +30 Hover/Click
Oct24 230922 79.02 79.02 79.02 79.02 -0.88 7 7,534 +7 Hover/Click
Nov24 230922 78.53 78.53 78.53 78.53 -0.89 89 8,665 +14 Hover/Click
Dec24 230922 79.27 79.27 78.08 78.08 -0.89 7,106 63,037 -567 Hover/Click
Jan25 230922 77.57 77.57 77.57 77.57 -0.90 43 8,012 +33 Hover/Click
Feb25 230922 77.08 77.08 77.08 77.08 -0.90 0 3,513 +0 Hover/Click
Total Volume and Open Interest 234,766 608,176 +60  
US Dollar Index(ICE) Weekly Monthly
Dec23 230922 105.085 105.465 104.995 105.260 +0.215 15,432 39,639 +740 Hover/Click
Mar24 230922 104.725 104.945 104.695 104.870 +0.215 7 351 +2 Hover/Click
Jun24 230922 104.500 104.500 104.500 104.500 +0.215 0 1 +0 Hover/Click
Total Volume and Open Interest 15,439 39,991 +742  
Australian Dollar(CME) Weekly Monthly
Dec23 230922 64.34 64.84 64.22 64.61 +0.23 120,200 219,305 -897 Hover/Click
Mar24 230922 64.52 65.04 64.46 64.82 +0.25 27 239 +5 Hover/Click
Jun24 230922 64.98 64.98 64.98 64.98 +0.25 27 33 +11 Hover/Click
Total Volume and Open Interest 120,343 220,340 -889  
British Pound(CME) Weekly Monthly
Dec23 230922 122.98 122.99 122.35 122.46 -0.47 153,313 197,330 +10,420 Hover/Click
Mar24 230922 122.92 122.93 122.46 122.55 -0.46 268 2,136 -54 Hover/Click
Jun24 230922 122.90 122.90 122.60 122.60 -0.46 0 228 +0 Hover/Click
Total Volume and Open Interest 157,519 201,974 +10,857  
Canadian Dollar(CME) Weekly Monthly
Dec23 230922 74.28 74.59 74.21 74.29 -0.04 91,090 169,668 -2,090 Hover/Click
Mar24 230922 74.36 74.67 74.32 74.39 -0.04 142 1,529 +46 Hover/Click
Jun24 230922 74.45 74.45 74.45 74.45 -0.03 10 106 +1 Hover/Click
Sep24 230922 74.48 74.74 74.42 74.48 -0.03 0 24 +0 Hover/Click
Total Volume and Open Interest 91,327 171,937 -2,049  
Japanese Yen(CME) Weekly Monthly
Dec23 230922 68.70 68.72 68.29 68.31 -0.41 192,732 265,199 +2,371 Hover/Click
Mar24 230922 69.74 69.78 69.36 69.37 -0.42 305 565 -222 Hover/Click
Jun24 230922 70.37 70.37 70.37 70.37 -0.42 22 77 +7 Hover/Click
Total Volume and Open Interest 193,998 268,390 +2,530  
Swiss Franc(CME) Weekly Monthly
Dec23 230922 111.56 111.60 111.20 111.28 -0.38 25,448 47,877 +2,020 Hover/Click
Mar24 230922 112.70 112.76 112.40 112.46 -0.37 18 581 -15 Hover/Click
Jun24 230922 113.55 113.55 113.54 113.55 -0.37 0 96 +0 Hover/Click
Total Volume and Open Interest 25,466 48,643 +2,005  
EuroFX(CME) Weekly Monthly
Dec23 230922 107.02 107.11 106.53 106.86 -0.15 210,334 675,710 +1,842 Hover/Click
Mar24 230922 107.50 107.61 107.05 107.36 -0.15 834 6,992 -338 Hover/Click
Jun24 230922 107.70 107.91 107.66 107.82 -0.15 86 1,460 -1 Hover/Click
Total Volume and Open Interest 211,865 696,779 +1,436  
Mexican Peso(CME) Weekly Monthly
Dec23 230922 572.00 576.38 571.75 574.25 +0.63 52,911 222,270 +2,838 Hover/Click
Mar24 230922 565.50 565.63 565.50 565.50 +0.75 1 1 +1 Hover/Click
Total Volume and Open Interest 52,913 223,546 +2,839  
Brazilian Real(CME) Weekly Monthly
Oct23 230922 201.85 203.75 201.75 202.65 +0.05 9,506 39,832 +851  
Nov23 230922 201.45 202.85 201.20 201.80 +0.05 402 524 +189  
Dec23 230922 201.00 202.00 200.75 201.15 +0.10 22 616 -11 Hover/Click
Jan24 230922 200.50 200.50 200.50 200.50 +0.15        
Total Volume and Open Interest 9,930 40,972 +1,029  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 230922 115~300 117~030 115~230 116~290 +0~200 380,385 1,371,462 +8,174 Hover/Click
Mar24 230922 116~060 117~050 115~300 117~010 +0~200 27 102 +4 Hover/Click
Jun24 230922 117~090 117~090 117~090 117~090 +0~200       Hover/Click
Total Volume and Open Interest 380,412 1,371,564 +8,086  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 230922 108~110 108~265 108~090 108~220 +0~085 1,641,379 4,726,628 +29,627 Hover/Click
Mar24 230922 108~270 109~080 108~245 109~045 +0~080 25 72 +5 Hover/Click
Jun24 230922 109~205 109~205 109~205 109~205 +0~080       Hover/Click
Total Volume and Open Interest 1,641,404 4,726,700 +29,543  
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230922 104~310 105~062 104~302 105~036 +0~066 1,182 824 -733 Hover/Click
Dec23 230922 105~074 105~184 105~066 105~142 +0~064 1,329,923 5,508,879 -650 Hover/Click
Mar24 230922 105~292 105~292 105~292 105~292 +0~064 0 29 +0 Hover/Click
Total Volume and Open Interest 1,331,105 5,509,732 -1,383  
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230922 101~125 101~130 101~095 101~095 +0~013 354 206 -197 Hover/Click
Dec23 230922 101~082 101~122 101~082 101~095 +0~013 781,132 3,806,319 +74,349 Hover/Click
Mar24 230922 101~245 101~245 101~234 101~234 +0~013 51 52 +43 Hover/Click
Total Volume and Open Interest 781,537 3,806,577 +74,195  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230922 94.730 94.750 94.725 94.735 +0.010 135,953 169,619 +13,528  
Dec23 230922 94.610 94.650 94.605 94.645 +0.035 166,196 306,721 +9,532  
Mar24 230922 94.605 94.670 94.595 94.665 +0.060 82,748 180,206 -2,876  
Jun24 230922 94.735 94.805 94.710 94.800 +0.075 62,642 129,268 +29  
Sep24 230922 94.940 95.020 94.915 95.010 +0.080 55,900 115,589 +2,706  
Dec24 230922 95.185 95.265 95.160 95.250 +0.075 68,028 187,434 +626  
Mar25 230922 95.395 95.475 95.370 95.460 +0.070 44,029 83,551 +2,413  
Jun25 230922 95.550 95.625 95.525 95.615 +0.065 35,077 96,743 -6,402  
Sep25 230922 95.665 95.745 95.645 95.730 +0.060 41,820 55,844 +1,472  
Dec25 230922 95.765 95.835 95.740 95.825 +0.055 32,736 75,088 +3,567  
Mar26 230922 95.830 95.900 95.810 95.890 +0.050 17,795 65,498 +2,598  
Jun26 230922 95.885 95.945 95.870 95.940 +0.045 19,806 42,848 +2,067  
Sep26 230922 95.915 95.985 95.905 95.975 +0.040 15,261 25,942 +4,735  
Dec26 230922 95.940 96.015 95.935 96.000 +0.035 10,612 27,196 +1,554  
Mar27 230922 95.975 96.040 95.965 96.025 +0.030 6,203 19,023 +994  
Jun27 230922 95.990 96.065 95.990 96.045 +0.030 3,929 8,950 +80  
Sep27 230922 96.010 96.070 96.000 96.060 +0.035 7,614 5,712 +579  
Dec27 230922 96.020 96.085 96.020 96.070 +0.035 15,260 8,514 +4,001  
Total Volume and Open Interest 828,551 1,606,790 +41,204  
Ultra T-Bond(CBOT)
Sep23 230920 123~13 124~21 123~13 124~14 +0~18 5 10,827 -6  
Dec23 230922 121~15 122~25 121~07 122~19 +0~20 240,602 1,535,969 -5,227  
Mar24 230922 123~25 123~25 123~25 123~25 +0~20        
Total Volume and Open Interest 240,602 1,535,969 -10,569  
Ultra 10-Yr T-Note(CBOT)
Sep23 230920 113~085 113~205 113~065 113~205 +0~150 7 401 -17  
Dec23 230922 112~095 112~305 112~060 112~260 +0~120 414,646 1,824,682 -1,116  
Mar24 230922 112~190 112~190 112~190 112~190 +0~120        
Total Volume and Open Interest 414,646 1,824,682 -1,192  
30 Day Federal Funds(CBOT)
Sep23 230922 94.670 94.673 94.670 94.670 unch 13,904 164,088 +3,364  
Oct23 230922 94.675 94.675 94.670 94.670 unch 220,325 370,601 -50,162  
Nov23 230922 94.600 94.625 94.600 94.610 +0.010 221,110 314,143 +17,776  
Dec23 230922 94.560 94.580 94.560 94.570 +0.005 40,413 91,177 -2,282  
Jan24 230922 94.540 94.560 94.540 94.550 +0.010 142,916 187,550 +15,440  
Feb24 230922 94.545 94.550 94.535 94.540 +0.005 109,290 172,492 +14,648  
Total Volume and Open Interest 874,977 1,473,219 +7,797  
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 230922 126.02 127.34 124.88 125.64 -0.64 69,859 203,390 -405  
Mar24 230922 125.00 125.60 125.00 125.60 -0.62 0 7 +0  
Jun24 230922 125.90 125.90 125.90 125.90 -0.10        
Total Volume and Open Interest 69,859 203,397 -405  
Euro-Bund(EUREX) Weekly Monthly
Dec23 230922 129.60 130.19 129.24 129.56 -0.04 659,883 1,319,352 +22,839 Hover/Click
Mar24 230922 129.79 129.79 129.50 129.77 -0.05 0 26 +0 Hover/Click
Jun24 230922 129.42 129.42 129.42 129.42 +0.10       Hover/Click
Total Volume and Open Interest 659,883 1,319,378 +22,839  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 230922 115.87 116.15 115.74 115.87 +0.01 509,033 1,304,317 +8,256 Hover/Click
Mar24 230922 115.43 115.43 115.43 115.43 +0.01 0 82 -1 Hover/Click
Jun24 230922 117.11 117.11 117.11 117.11 +0.10       Hover/Click
Total Volume and Open Interest 509,033 1,304,399 +8,255  
Euro-Schatz(EUREX)
Dec23 230922 104.89 104.98 104.89 104.91 +0.01 434,822 1,950,212 +46,389  
Mar24 230922 105.12 105.12 105.12 105.12 +0.04 0 5 +0  
Jun24 230922 104.72 104.72 104.72 104.72 +0.04        
Total Volume and Open Interest 434,822 1,950,217 +46,389  
3-Mth Euribor(EUREX)
Sep23 230918 96.098 96.098 96.098 96.098 +0.028 0 74 +0  
Dec23 230922 95.995 95.995 95.995 95.995 +0.005 0 19 +0  
Mar24 230922 96.040 96.040 96.040 96.040 +0.005 0 125 +0  
Total Volume and Open Interest 0 267 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230922 96~07 96~07 96~07 96~07 +0~11 1 166 +1 Hover/Click
Dec23 230922 95~23 96~12 95~21 96~02 +0~06 204,202 493,006 -2,934 Hover/Click
Total Volume and Open Interest 204,263 493,188 -2,933  
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 230922 95.990 96.000 95.980 95.990 unch 111,714 653,184 +13,217  
Mar24 230922 96.040 96.060 96.030 96.035 unch 86,219 605,543 +3,673  
Jun24 230922 96.175 96.205 96.155 96.170 unch 85,530 541,563 +3,001  
Total Volume and Open Interest 861,051 3,819,398 +38,520  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 230922 95.67 95.69 95.63 95.69 +0.02 54,138 301,471 +11,029  
Mar24 230922 95.52 95.55 95.48 95.55 +0.02 35,815 181,835 -2,746  
Jun24 230922 95.49 95.53 95.44 95.53 +0.04 33,638 161,690 -2,668  
Sep24 230922 95.53 95.57 95.49 95.57 +0.04 21,864 108,981 -435  
Dec24 230922 95.63 95.66 95.59 95.66 +0.03 24,135 93,144 +5,087  
Mar25 230922 95.73 95.76 95.69 95.76 +0.03 9,297 48,413 +1,084  
Jun25 230922 95.82 95.85 95.77 95.85 +0.02 13,381 43,622 +6,093  
Sep25 230922 95.91 95.94 95.86 95.94 +0.03 14,577 24,002 +6,088  
Dec25 230922 95.95 95.99 95.95 95.99 +0.03 565 1,980 +106  
Mar26 230922 95.98 96.02 95.98 96.02 +0.04 2 456 +0  
Total Volume and Open Interest 207,437 966,298 +23,663  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 230922 95.69 95.72 95.61 95.65 -0.04 161,026 998,334 +18,552  
Mar24 230922 95.65 95.65 95.65 95.65 -0.04        
Total Volume and Open Interest 161,026 998,334 +18,552  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 230922 95.95 95.97 95.89 95.97 +0.01 179,368 794,541 +27,925  
Mar24 230922 95.97 95.97 95.97 95.97 +0.01        
Total Volume and Open Interest 179,368 794,541 +27,925  
Gold(CMX) Weekly Monthly
Oct23 230922 1921.8 1930.5 1921.5 1927.2 +6.0 6,215 22,215 -770 Hover/Click
Dec23 230922 1939.6 1949.1 1939.6 1945.6 +6.0 220,980 382,406 +7,387 Hover/Click
Feb24 230922 1959.4 1968.5 1959.2 1965.4 +6.2 3,917 20,104 -132 Hover/Click
Apr24 230922 1978.9 1987.4 1978.9 1984.6 +6.2 1,130 9,620 +582 Hover/Click
Jun24 230922 1999.8 2006.9 1999.8 2004.6 +6.2 390 5,663 +168 Hover/Click
Aug24 230922 2020.4 2026.0 2020.4 2023.6 +6.1 150 1,940 +88 Hover/Click
Oct24 230922 2042.1 2042.1 2042.1 2042.1 +6.2 53 310 +14 Hover/Click
Dec24 230922 2061.3 2061.3 2059.6 2060.6 +6.2 146 1,619 +109 Hover/Click
Feb25 230922 2078.9 2078.9 2078.9 2078.9 +6.8 3 17 +2 Hover/Click
Apr25 230922 2095.1 2095.1 2095.1 2095.1 +7.1 0 6 +0 Hover/Click
Jun25 230922 2111.6 2111.6 2111.6 2111.6 +7.1 0 525 +0 Hover/Click
Total Volume and Open Interest 233,663 445,861 +7,783  
Silver(CMX) Weekly Monthly
Sep23 230922 2370.0 2370.0 2359.6 2359.6 +15.2 1 65 -1 Hover/Click
Dec23 230922 2367.5 2405.0 2366.5 2384.4 +15.7 57,728 112,637 -616 Hover/Click
Mar24 230922 2401.5 2438.5 2400.5 2418.6 +15.9 2,056 7,625 +168 Hover/Click
May24 230922 2446.0 2453.0 2441.0 2443.1 +16.8 156 2,207 -64 Hover/Click
Jul24 230922 2466.0 2477.5 2466.0 2467.8 +17.1 112 772 +68 Hover/Click
Sep24 230922 2492.1 2492.1 2492.1 2492.1 +17.2 2 220 +0 Hover/Click
Dec24 230922 2522.6 2522.6 2522.6 2522.6 +17.2 0 154 +0 Hover/Click
Total Volume and Open Interest 60,667 125,263 -486  
Platinum(NYMEX) Weekly Monthly
Oct23 230922 924.5 947.1 924.3 934.1 +9.5 29,064 32,734 -6,228 Hover/Click
Jan24 230922 931.3 952.9 931.3 940.0 +8.4 11,164 45,766 +3,639 Hover/Click
Apr24 230922 938.3 958.0 938.3 946.6 +8.9 316 1,128 -38 Hover/Click
Jul24 230922 960.6 962.4 952.2 953.3 +8.8 18 96 +3 Hover/Click
Total Volume and Open Interest 40,562 79,755 -2,624  
Palladium(NYMEX) Weekly Monthly
Sep23 230922 1242.00 1245.20 1242.00 1245.20 -14.80 0 5 +0 Hover/Click
Dec23 230922 1270.00 1291.00 1253.00 1256.10 -13.40 3,282 16,739 -11 Hover/Click
Mar24 230922 1286.00 1288.00 1265.00 1265.10 -13.20 174 254 +68 Hover/Click
Total Volume and Open Interest 3,458 17,045 +58  
Copper(CMX) Weekly Monthly
Sep23 230922 368.65 368.65 366.55 366.55 -0.10 842 1,623 -346 Hover/Click
Dec23 230922 369.10 374.10 368.55 369.60 unch 50,332 134,336 -258 Hover/Click
Mar24 230922 372.20 376.65 371.30 372.50 +0.30 4,803 36,141 +151 Hover/Click
May24 230922 373.90 378.05 373.45 374.40 +0.60 1,318 13,782 +228 Hover/Click
Jul24 230922 376.15 378.25 375.90 376.05 +0.85 729 2,796 +263 Hover/Click
Total Volume and Open Interest 58,990 201,231 +134  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 230922 34330 34421 34211 34232 -105 178,631 86,165 -654 Hover/Click
Mar24 230922 34688 34760 34564 34581 -110 86 177 +8 Hover/Click
Jun24 230922 35056 35056 34792 34792 -128 3 5 +1 Hover/Click
Sep24 230922 34756 34756 34756 34756 -101       Hover/Click
Total Volume and Open Interest 178,720 86,347 -645  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 230922 4370.25 4399.00 4357.25 4361.00 -11.00 1,482,206 2,096,931 +12,445 Hover/Click
Mar24 230922 4421.00 4448.00 4407.25 4410.25 -11.25 1,160 7,478 +220 Hover/Click
Jun24 230922 4490.00 4499.75 4460.25 4462.00 -11.50 257 3,623 +156 Hover/Click
Sep24 230922 4510.00 4533.75 4510.00 4511.00 -11.00 3 103 +0 Hover/Click
Total Volume and Open Interest 1,483,626 2,110,767 +12,821  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 230922 14854.50 15027.50 14836.25 14869.50 +6.75 605,256 236,543 +1,555 Hover/Click
Mar24 230922 15053.00 15220.75 15032.25 15060.75 +3.00 817 1,199 +62 Hover/Click
Jun24 230922 15285.00 15403.25 15254.00 15263.00 +5.00 4 8 +1 Hover/Click
Total Volume and Open Interest 606,077 237,870 +1,618  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 230922 2519.70 2535.40 2515.20 2516.20 -4.70 10,395 38,836 -613 Hover/Click
Mar24 230922 2531.50 2544.60 2531.50 2531.50 -4.30       Hover/Click
Jun24 230922 2551.60 2551.60 2551.60 2551.60 -4.30       Hover/Click
Total Volume and Open Interest 10,395 38,836 -613  
Volatility Index(CBOE)
Sep23 230920 14.16 14.25 13.80 13.96 -0.09 61,304 78,843 -12,608  
Oct23 230922 17.55 17.70 16.80 17.49 unch 87,269 198,304 -5,788  
Nov23 230922 17.89 17.95 17.40 17.89 +0.09 46,927 69,910 +4,420  
Dec23 230922 17.94 18.03 17.57 17.94 +0.13 18,629 52,875 +1,703  
Total Volume and Open Interest 173,459 382,832 -57,227  
S & P 600(CME)
Sep23 230915 1193.55 1193.55 1193.55 1193.55 -4.55 0 2 -537  
Dec23 230922 1157.90 1165.30 1157.90 1157.90 -4.00 0 537 +0  
Total Volume and Open Interest 0 537 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 230922 1798.30 1810.00 1791.90 1792.70 -5.20 183,878 447,910 +4,012 Hover/Click
Mar24 230922 1818.50 1829.30 1812.50 1812.50 -5.20 40 619 +24 Hover/Click
Jun24 230922 1847.00 1847.00 1830.00 1830.00 -6.00       Hover/Click
Total Volume and Open Interest 183,918 448,529 +4,036  
Nikkei 225(CME)
Dec23 230922 32050 32460 31985 32305 +225 4,197 16,255 +13  
Mar24 230922 32210 32455 32125 32385 +165        
Total Volume and Open Interest 4,197 16,255 +13  
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 230922 32010 32330 31940 32270 -140 636,537 272,891 -7,748  
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 230922 32010 32330 31940 32270 -140 39,662 208,302 -1,572  
Mar24 230922 31950 32260 31890 32200 -140 356 10,152 +44  
Jun24 230922 31680 31970 31660 31970 -140 4 14,376 +534  
Total Volume and Open Interest 40,024 270,251 -962  
Nikkei 225(CME) Yen
Dec23 230922 32015 32420 31940 32265 +235 17,875 53,655 +595  
Mar24 230922 32130 32345 31900 32210 +235 0 5 +0  
Jun24 230922 31985 31985 31985 31985 +235        
Total Volume and Open Interest 17,875 53,673 +595  
Nikkei 225(CME) e-Mini Yen
Sep23 230907 32895 32895 32895 32895 -230        
Dec23 230922 32265 32265 32265 32265 +235        
Mar24 230922 32210 32210 32210 32210 +235        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct23 230922 7220.0 7226.0 7152.5 7206.5 -30.5 56,247 179,768 -13,429  
Nov23 230922 7205.0 7225.5 7183.5 7225.5 -31.5 0 10 +0  
Dec23 230922 7252.5 7252.5 7191.0 7238.5 -31.5 29 920 -45  
Mar24 230922 7305.5 7305.5 7305.5 7305.5 -34.0        
Jun24 230922 7211.0 7211.0 7211.0 7211.0 -34.5        
Sep24 230922 7274.0 7274.0 7274.0 7274.0 -30.5        
Total Volume and Open Interest 56,276 180,699 -13,474  
Hang Seng Index(HKFE) Weekly Monthly
Sep23 230922 17665 18121 17514 18097 +426 92,237 120,545 +3,356  
Oct23 230922 17704 18178 17570 18154 +425 1,555 6,030 +467  
Nov23 230922 18204 18204 18204 18204 +429 1 2 +1  
Total Volume and Open Interest 94,091 140,790 +4,048  
DAX(EUREX) Weekly Monthly
Dec23 230922 15626.0 15735.0 15596.0 15707.0 -13.0 52,191 58,038 -774  
Mar24 230922 15800.0 15876.0 15770.0 15876.0 -13.0 15 46 +8  
Jun24 230922 16117.0 16117.0 16117.0 16117.0 -5.0        
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 230922 15629.0 15735.0 15596.0 15707.0 -13.0 36,088 12,870 +164  
Mar24 230922 15800.0 15902.0 15800.0 15876.0 -13.0 29 53 +11  
Total Volume and Open Interest 36,117 12,923 +175  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230915 4300 4328 4300 4320 +34 1,427,992 1,696,477 -687,405  
Dec23 230922 4212 4247 4204 4237 -4 654,540 2,750,159 +8,695  
Mar24 230922 4258 4270 4258 4269 -6 6 14,555 +1  
Total Volume and Open Interest 654,546 2,783,275 +8,696  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 230922 11102 11130 11029 11049 -73 23,406 131,138 -256  
Mar24 230922 10989 11022 10979 10993 -73 8 1,127 +6  
Jun24 230922 10886 10886 10886 10886 -76 0 290 +0  
Total Volume and Open Interest 23,414 132,718 -250  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 230922 7688.00 7785.00 7684.00 7740.00 +9.50 91,789 498,655 +2,047  
Mar24 230922 7747.00 7774.00 7747.00 7774.00 +9.00 22 2,280 +17  
Jun24 230922 7801.00 7801.00 7801.00 7801.00 +3.00 0 1,165 +0  
Total Volume and Open Interest 91,811 502,100 +2,064  
SPI 200(SFE) Weekly Monthly
Dec23 230922 7115.0 7119.0 6969.0 7104.0 -6.0 103,274 221,681 +27,092  
Mar24 230922 7070.0 7070.0 7070.0 7070.0 -6.0        
Jun24 230922 7070.0 7070.0 7070.0 7070.0 -6.0 0 125 +0  
Total Volume and Open Interest 194,804 285,812 -48,138  
FTSE MIB(ISE)
Dec23 230922 28590.00 28765.00 28480.00 28624.00 -161.00 20,282 90,178 +3,943  
Mar24 230922 28745.00 28930.00 28700.00 28834.00 -158.00 9 23 +8  
Jun24 230922 28280.00 28280.00 28280.00 28280.00 -158.00        
Total Volume and Open Interest 20,291 90,201 +3,951  
KOSPI 200(KFE)
Dec23 230922 331.45 333.75 330.10 332.85 -1.35 172,902 253,403 +3,276  
Mar24 230922 330.55 332.90 329.35 332.15 -1.45 529 27,567 +505  
Jun24 230922 330.00 333.00 330.00 333.00 -1.45 0 12,939 -2  
Total Volume and Open Interest 173,431 310,139 +3,779  
GSCI(CME) Weekly Monthly
Oct23 230922 611.85 616.90 609.40 611.60 unch 1 705 -1  
Nov23 230922 609.10 609.10 609.10 609.10 unch        
Dec23 230922 606.60 606.60 606.60 606.60 -5.00        
Total Volume and Open Interest 1 705 -1  
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