Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon September 25, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 230925 1295.25 1300.00 1284.50 1297.75 +1.50 140,563 330,055 +2,382 Hover/Click
Jan24 230925 1312.25 1318.00 1302.25 1315.50 +2.00 41,891 121,414 -154 Hover/Click
Mar24 230925 1323.25 1329.25 1314.50 1327.00 +2.25 25,874 129,243 -149 Hover/Click
May24 230925 1330.25 1337.00 1322.50 1335.00 +3.00 17,238 96,468 -1,759 Hover/Click
Jul24 230925 1331.50 1338.75 1324.50 1336.75 +3.50 12,722 52,239 -1,669 Hover/Click
Aug24 230925 1314.25 1321.25 1307.75 1318.75 +3.25 1,510 3,683 +91 Hover/Click
Sep24 230925 1272.75 1280.25 1268.75 1278.50 +3.75 608 2,053 -7 Hover/Click
Nov24 230925 1254.50 1263.25 1251.00 1261.75 +5.00 4,484 35,246 +471 Hover/Click
Jan25 230925 1258.00 1269.25 1258.00 1267.75 +5.25 19 717 -3 Hover/Click
Mar25 230925 1258.75 1260.25 1249.75 1258.75 +5.50 7 210 +0 Hover/Click
May25 230925 1253.75 1256.00 1244.50 1254.50 +5.50 7 1,055 +1 Hover/Click
Jul25 230925 1255.75 1255.75 1246.75 1255.75 +5.50 5 114 +1 Hover/Click
Aug25 230925 1249.75 1249.75 1249.75 1249.75 +5.50 4 0 +0 Hover/Click
Sep25 230925 1217.75 1217.75 1217.75 1217.75 +5.50 0 5 +0 Hover/Click
Total Volume and Open Interest 244,932 772,919 -795  
Soybean Meal(CBOT) Weekly Monthly
Oct23 230925 388.40 393.40 386.80 392.00 +3.80 22,515 40,538 -2,967 Hover/Click
Dec23 230925 385.80 391.30 384.60 389.80 +4.00 56,189 199,899 +1,495 Hover/Click
Jan24 230925 382.30 387.50 381.40 386.30 +4.00 18,052 87,781 +3,457 Hover/Click
Mar24 230925 376.30 381.10 375.70 380.10 +3.80 11,764 56,209 +1,812 Hover/Click
May24 230925 372.50 377.30 372.00 376.10 +3.70 5,729 41,932 -72 Hover/Click
Jul24 230925 372.30 377.20 372.30 376.10 +3.80 4,143 26,573 +538 Hover/Click
Aug24 230925 371.10 375.40 370.50 374.50 +4.00 637 4,955 +131 Hover/Click
Sep24 230925 368.10 372.40 367.70 371.60 +3.90 185 3,386 +72 Hover/Click
Oct24 230925 364.80 368.30 364.80 367.30 +4.00 82 2,150 +2 Hover/Click
Dec24 230925 364.00 368.80 363.30 367.70 +4.60 651 4,230 -21 Hover/Click
Total Volume and Open Interest 119,949 468,435 +4,446  
Soybean Oil(CBOT) Weekly Monthly
Oct23 230925 60.95 60.96 58.65 58.75 -2.10 23,987 34,887 -3,445 Hover/Click
Dec23 230925 59.72 59.73 57.40 57.48 -2.14 94,440 188,493 +410 Hover/Click
Jan24 230925 58.86 58.91 56.85 56.98 -1.97 25,410 79,310 +217 Hover/Click
Mar24 230925 58.43 58.43 56.33 56.49 -1.87 22,589 58,861 +2,281 Hover/Click
May24 230925 57.87 57.87 56.02 56.18 -1.80 11,205 36,397 +608 Hover/Click
Jul24 230925 57.47 57.47 55.67 55.83 -1.73 9,271 31,299 +1,350 Hover/Click
Aug24 230925 57.03 57.03 55.17 55.32 -1.69 1,546 6,794 +229 Hover/Click
Sep24 230925 56.11 56.11 54.63 54.78 -1.65 904 5,058 +296 Hover/Click
Oct24 230925 54.78 54.78 54.01 54.11 -1.62 694 2,741 +81 Hover/Click
Dec24 230925 55.24 55.24 53.61 53.74 -1.55 1,533 13,396 +384 Hover/Click
Total Volume and Open Interest 191,651 459,246 +2,409  
Canola(WCE) Weekly Monthly
Nov23 230925 721.8 725.2 710.1 710.9 -11.1 19,686 125,846 -72 Hover/Click
Jan24 230925 730.0 733.9 719.7 720.7 -11.1 14,327 110,403 +550 Hover/Click
Mar24 230925 734.1 739.5 726.7 727.5 -11.0 5,034 40,312 +344 Hover/Click
May24 230925 739.9 745.0 732.6 733.3 -11.1 673 17,042 +57 Hover/Click
Jul24 230925 741.8 748.2 736.8 737.6 -10.2 65 5,415 +12 Hover/Click
Nov24 230925 714.7 720.7 710.2 711.6 -11.1 19 3,725 -10 Hover/Click
Total Volume and Open Interest 39,804 302,832 +881  
Corn(CBOT) Weekly Monthly
Dec23 230925 475.25 482.50 473.75 481.25 +4.00 115,196 730,978 +4,449 Hover/Click
Mar24 230925 490.50 497.00 488.50 495.75 +3.50 42,863 244,141 +1,908 Hover/Click
May24 230925 500.00 505.25 497.25 504.25 +3.25 13,646 112,009 +1,176 Hover/Click
Jul24 230925 503.50 509.50 501.50 508.50 +3.00 16,500 103,416 +2,578 Hover/Click
Sep24 230925 501.00 506.75 499.75 506.00 +3.00 3,528 41,183 -891 Hover/Click
Dec24 230925 505.50 510.00 503.50 509.50 +2.50 5,154 83,207 +560 Hover/Click
Mar25 230925 515.00 519.75 513.50 519.25 +2.50 198 2,905 +69 Hover/Click
May25 230925 521.00 524.50 518.75 524.00 +2.50 51 195 +2 Hover/Click
Jul25 230925 519.25 525.25 519.00 524.75 +3.00 194 367 +90 Hover/Click
Sep25 230925 498.00 500.00 496.75 496.75 +3.50 0 30 +0 Hover/Click
Total Volume and Open Interest 197,463 1,321,308 +9,999  
Wheat(CBOT) Weekly Monthly
Dec23 230925 577.00 590.00 573.75 589.00 +9.50 50,330 246,258 +2,107 Hover/Click
Mar24 230925 603.50 616.50 600.75 615.50 +9.00 14,482 81,639 -248 Hover/Click
May24 230925 620.75 633.50 618.00 632.75 +9.00 7,851 39,791 +36 Hover/Click
Jul24 230925 629.50 643.50 628.00 642.75 +9.25 3,382 29,164 +360 Hover/Click
Sep24 230925 641.25 656.25 640.75 654.75 +9.00 604 4,936 +59 Hover/Click
Dec24 230925 656.50 671.75 656.25 670.50 +9.50 283 8,184 +18 Hover/Click
Total Volume and Open Interest 77,011 410,930 +2,361  
Wheat(KCBT) Weekly Monthly
Dec23 230925 713.00 715.75 703.00 714.50 +3.25 18,022 123,743 +57 Hover/Click
Mar24 230925 718.00 723.00 710.50 721.25 +2.75 8,019 47,243 -254 Hover/Click
May24 230925 723.50 727.75 715.50 725.75 +2.75 3,982 20,542 +692 Hover/Click
Jul24 230925 709.00 715.75 704.50 714.50 +3.25 1,311 10,973 +279 Hover/Click
Sep24 230925 714.25 720.00 709.25 718.50 +3.25 439 1,569 +154 Hover/Click
Dec24 230925 720.25 729.25 719.50 729.00 +3.50 153 1,498 -3 Hover/Click
Mar25 230925 725.50 733.75 725.50 733.75 +4.00 4 92 +0 Hover/Click
Total Volume and Open Interest 31,938 205,735 +929  
Wheat(MGE) Weekly Monthly
Dec23 230925 769.00 772.75 763.75 769.00 -1.50 4,362 41,044 -525 Hover/Click
Mar24 230925 785.75 788.25 781.25 785.75 -1.50 913 16,670 +91 Hover/Click
May24 230925 796.50 799.00 792.25 796.75 -0.50 479 3,554 +45 Hover/Click
Jul24 230925 804.75 807.00 803.25 805.25 +0.50 332 1,549 +91 Hover/Click
Sep24 230925 795.00 795.75 795.00 795.75 +0.25 2 542 +2 Hover/Click
Dec24 230925 807.75 807.75 807.75 807.75 +0.25 0 225 +0 Hover/Click
Total Volume and Open Interest 6,088 63,601 -296  
Oats(CBOT) Weekly Monthly
Dec23 230925 428.75 436.00 423.50 433.50 +8.75 495 3,274 -141 Hover/Click
Mar24 230925 447.00 450.25 445.25 449.75 +8.50 35 740 +14 Hover/Click
May24 230925 458.25 458.25 458.25 458.25 +9.75 1 94 +0 Hover/Click
Jul24 230925 456.75 456.75 456.75 456.75 +9.75 0 50 +0 Hover/Click
Total Volume and Open Interest 531 4,200 -127  
Rough Rice(CBOT) Weekly Monthly
Nov23 230925 15.82 15.97 15.80 15.85 +0.03 343 9,060 -50 Hover/Click
Jan24 230925 16.10 16.25 16.10 16.15 +0.04 3 955 +0 Hover/Click
Mar24 230925 16.38 16.39 16.38 16.39 +0.04 1 445 +1 Hover/Click
May24 230925 16.58 16.58 16.58 16.58 +0.01 0 5 +0 Hover/Click
Total Volume and Open Interest 347 10,784 -49  
Live Cattle(CME) Weekly Monthly
Oct23 230925 186.880 187.330 186.350 186.985 -0.095 12,526 55,065 -3,573 Hover/Click
Dec23 230925 191.100 191.630 190.550 191.235 -0.115 23,428 144,084 +1,198 Hover/Click
Feb24 230925 195.200 196.185 195.000 195.900 +0.350 8,337 50,916 +535 Hover/Click
Apr24 230925 198.630 199.380 198.330 199.080 +0.080 6,323 43,656 +1,074 Hover/Click
Jun24 230925 192.080 192.880 191.700 192.630 +0.195 5,070 28,231 -3 Hover/Click
Aug24 230925 190.800 191.350 190.330 191.130 +0.130 1,171 6,480 +163 Hover/Click
Total Volume and Open Interest 57,362 334,149 -511  
Feeder Cattle(CME) Weekly Monthly
Sep23 230925 254.100 254.300 253.185 253.880 -0.220 1,239 3,154 -339 Hover/Click
Oct23 230925 259.100 259.550 256.650 258.835 -0.315 6,122 12,459 -1,009 Hover/Click
Nov23 230925 263.525 263.935 261.585 262.700 -0.825 7,083 21,102 +969 Hover/Click
Jan24 230925 265.900 266.450 264.450 265.600 -0.300 3,011 13,039 +385 Hover/Click
Mar24 230925 268.350 268.630 267.000 268.085 -0.265 1,060 5,292 +2 Hover/Click
Apr24 230925 271.630 272.350 270.950 272.000 -0.250 498 2,355 -13 Hover/Click
May24 230925 275.185 275.185 273.685 274.800 -0.100 351 3,080 +32 Hover/Click
Total Volume and Open Interest 19,507 62,200 +86  
Lean Hogs(CME) Weekly Monthly
Oct23 230925 81.750 81.930 81.050 81.530 unch 12,898 32,623 -2,728 Hover/Click
Dec23 230925 72.180 73.100 71.630 72.530 +0.350 26,749 91,013 -1,576 Hover/Click
Feb24 230925 75.350 76.480 75.000 76.100 +0.750 10,042 36,605 -743 Hover/Click
Apr24 230925 81.280 82.330 80.900 81.900 +0.620 4,706 25,921 -6 Hover/Click
May24 230925 86.330 87.230 86.130 86.780 +0.350 64 1,025 -4  
Jun24 230925 94.000 94.880 93.600 94.530 +0.530 1,625 10,194 +195 Hover/Click
Jul24 230925 94.700 95.630 94.330 95.400 +0.700 394 2,974 +34 Hover/Click
Aug24 230925 93.980 94.950 93.600 94.880 +0.930 197 2,003 -5 Hover/Click
Total Volume and Open Interest 56,717 203,788 -4,821  
Class III Milk(CME) Weekly Monthly
Sep23 230925 18.43 18.44 18.35 18.42 +0.01 8 4,182 +19 Hover/Click
Oct23 230925 17.24 17.39 17.01 17.29 +0.13 601 4,266 +67 Hover/Click
Nov23 230925 17.49 17.52 17.19 17.40 +0.06 715 3,026 +242 Hover/Click
Dec23 230925 18.03 18.05 17.73 17.73 -0.12 401 2,125 +144 Hover/Click
Jan24 230925 18.11 18.11 18.07 18.11 -0.04 179 982 +19 Hover/Click
Feb24 230925 18.14 18.15 18.14 18.15 -0.14 100 862 -15 Hover/Click
Mar24 230925 18.30 18.30 18.30 18.30 -0.03 36 694 +5 Hover/Click
Apr24 230925 18.32 18.32 18.32 18.32 -0.08 13 506 +13 Hover/Click
May24 230925 18.36 18.37 18.36 18.36 unch 12 479 +3 Hover/Click
Jun24 230925 18.50 18.50 18.50 18.50 unch 16 557 -4 Hover/Click
Jul24 230925 18.51 18.51 18.51 18.51 -0.06 9 367 +1 Hover/Click
Aug24 230925 18.46 18.46 18.46 18.46 -0.04 8 410 +1 Hover/Click
Sep24 230925 18.51 18.52 18.51 18.52 -0.08 8 435 +0 Hover/Click
Total Volume and Open Interest 2,108 19,519 +495  
Cocoa(ICE) Weekly Monthly
Dec23 230925 3583 3583 3491 3496 -86 21,421 144,127 -1,687 Hover/Click
Mar24 230925 3578 3580 3492 3500 -78 14,503 82,605 +685 Hover/Click
May24 230925 3550 3552 3467 3477 -76 5,103 31,420 +471 Hover/Click
Jul24 230925 3517 3517 3437 3447 -63 6,234 25,838 -1,488 Hover/Click
Sep24 230925 3448 3474 3410 3417 -58 486 7,206 -162 Hover/Click
Dec24 230925 3420 3439 3381 3386 -56 326 4,418 +89 Hover/Click
Mar25 230925 3396 3403 3350 3356 -59 77 1,034 +3 Hover/Click
Total Volume and Open Interest 48,154 296,753 -2,087  
Coffee "C"(ICE) Weekly Monthly
Dec23 230925 150.30 152.10 148.15 148.80 -2.35 17,108 101,085 -762 Hover/Click
Mar24 230925 151.50 153.05 149.25 149.90 -2.35 7,202 42,411 +144 Hover/Click
May24 230925 152.65 154.00 150.15 150.80 -2.45 3,736 25,949 +371 Hover/Click
Jul24 230925 153.60 154.40 150.95 151.60 -2.50 1,593 6,379 -35 Hover/Click
Sep24 230925 154.10 154.60 151.70 152.15 -2.45 416 5,484 +70 Hover/Click
Dec24 230925 155.15 155.70 152.70 153.15 -2.55 374 8,964 +98 Hover/Click
Total Volume and Open Interest 30,439 192,216 -107  
Orange Juice(ICE) Weekly Monthly
Nov23 230925 341.80 343.15 338.30 339.40 -2.20 274 7,904 -55 Hover/Click
Jan24 230925 326.35 327.10 325.25 326.10 -0.30 38 1,155 +12 Hover/Click
Mar24 230925 315.75 315.75 315.00 315.50 -0.30 23 420 +16 Hover/Click
May24 230925 308.60 308.60 308.00 308.45 -0.20 0 31 +0 Hover/Click
Jul24 230925 300.40 301.45 300.40 301.45 -3.65 0 7 +0 Hover/Click
Sep24 230925 293.90 293.90 293.90 293.90 -3.65       Hover/Click
Total Volume and Open Interest 335 9,517 -27  
Sugar #11(ICE) Weekly Monthly
Oct23 230925 27.00 27.02 26.23 26.31 -0.66 49,013 129,628 -8,509 Hover/Click
Mar24 230925 27.32 27.32 26.50 26.58 -0.70 65,516 444,388 +5,002 Hover/Click
May24 230925 25.89 25.91 25.19 25.28 -0.60 17,740 128,980 +195 Hover/Click
Jul24 230925 24.80 24.80 24.09 24.20 -0.50 11,570 106,400 -1,454 Hover/Click
Oct24 230925 24.21 24.21 23.68 23.80 -0.39 5,976 72,775 +426 Hover/Click
Mar25 230925 24.04 24.06 23.66 23.79 -0.28 2,214 31,944 +219 Hover/Click
May25 230925 22.44 22.44 22.14 22.32 -0.13 563 10,354 +29 Hover/Click
Jul25 230925 21.10 21.15 20.85 21.08 -0.06 452 8,961 +264 Hover/Click
Total Volume and Open Interest 153,221 945,774 -3,766  
London Cocoa(LCE) Weekly Monthly
Dec23 230925 3022 3042 2978 2979 -43 5,441 86,302 -200 Hover/Click
Mar24 230925 2967 2980 2928 2929 -33 6,508 122,985 +336 Hover/Click
May24 230925 2876 2895 2846 2847 -29 2,490 37,458 -269 Hover/Click
Jul24 230925 2798 2816 2768 2769 -30 1,763 35,606 +26 Hover/Click
Sep24 230925 2766 2786 2741 2741 -26 516 17,506 +101 Hover/Click
Dec24 230925 2722 2747 2700 2700 -22 331 14,005 +151 Hover/Click
Mar25 230925 2699 2714 2677 2677 -21 130 8,027 +80 Hover/Click
Total Volume and Open Interest 17,179 322,532 +225  
London Sugar(LCE) Weekly Monthly
Dec23 230925 729.80 731.20 715.00 718.10 -12.70 3,798 44,522 +370 Hover/Click
Mar24 230925 725.80 727.10 710.90 713.50 -13.50 2,320 22,055 -176 Hover/Click
May24 230925 712.90 714.30 698.30 701.50 -13.10 1,294 14,246 +136 Hover/Click
Aug24 230925 686.70 687.90 675.10 678.00 -10.90 691 4,857 +119 Hover/Click
Oct24 230925 663.50 663.50 653.70 657.30 -8.90 279 2,673 +46 Hover/Click
Total Volume and Open Interest 8,507 91,846 +577  
Cotton(ICE) Weekly Monthly
Oct23 230925 86.42 86.42 86.42 86.42 +2.38 12 23 -10 Hover/Click
Dec23 230925 85.91 88.33 85.80 88.17 +2.26 16,312 125,040 -37 Hover/Click
Mar24 230925 86.78 88.90 86.65 88.76 +2.01 5,867 57,708 +280 Hover/Click
May24 230925 87.91 89.32 87.25 89.14 +1.78 2,450 23,193 +235 Hover/Click
Jul24 230925 87.67 88.78 87.08 88.64 +1.47 995 11,150 -216 Hover/Click
Oct24 230925 84.10 84.10 84.10 84.10 +1.15 0 1 +0 Hover/Click
Total Volume and Open Interest 25,947 235,327 +360  
Crude Oil(NYM) Weekly Monthly
Nov23 230925 90.55 90.83 89.03 89.68 -0.35 351,032 358,353 +7,228 Hover/Click
Dec23 230925 88.83 89.07 87.52 88.17 -0.18 162,034 254,054 +4,941 Hover/Click
Jan24 230925 87.18 87.39 86.05 86.70 -0.06 64,441 131,506 +2,943 Hover/Click
Feb24 230925 85.58 85.85 84.65 85.29 -0.04 25,345 69,573 +781 Hover/Click
Mar24 230925 84.40 84.61 83.47 84.08 -0.05 36,540 77,732 -308 Hover/Click
Apr24 230925 83.40 83.58 82.51 83.08 -0.05 15,427 49,870 +1,378 Hover/Click
May24 230925 82.27 82.71 81.70 82.24 -0.04 9,518 37,083 +1,038 Hover/Click
Jun24 230925 81.77 81.95 80.94 81.48 -0.05 37,875 157,899 +517 Hover/Click
Jul24 230925 80.83 81.04 80.35 80.79 -0.03 4,480 34,115 +490 Hover/Click
Aug24 230925 80.28 80.28 79.66 80.16 -0.01 1,330 28,711 +95 Hover/Click
Sep24 230925 79.59 79.98 79.10 79.58 +0.01 4,318 50,237 +225 Hover/Click
Oct24 230925 79.29 79.39 78.64 79.05 +0.03 668 28,392 +186 Hover/Click
Nov24 230925 78.19 78.63 78.19 78.59 +0.06 639 27,486 +143 Hover/Click
Dec24 230925 78.17 78.47 77.68 78.16 +0.08 32,457 133,682 +2,748 Hover/Click
Jan25 230925 77.68 77.68 77.68 77.68 +0.11 821 20,422 +295 Hover/Click
Feb25 230925 77.20 77.20 77.20 77.20 +0.12 193 12,323 +92 Hover/Click
Total Volume and Open Interest 766,917 1,702,357 +24,474  
e-miNY Crude Oil(NYM)
Nov23 230925 90.500 90.825 89.025 89.675 -0.350 12,390 1,479 +201  
Dec23 230925 88.450 89.075 87.550 88.175 -0.175 1,300 607 +30  
Jan24 230925 87.075 87.350 86.075 86.700 -0.050 52 85 -1  
Feb24 230925 85.025 85.825 84.675 85.300 -0.025 6 18 -1  
Mar24 230925 84.100 84.575 83.500 84.075 -0.050 11 24 +1  
Apr24 230925 83.100 83.550 82.525 83.075 -0.050 16 19 +1  
May24 230925 82.050 82.675 81.725 82.250 -0.025 0 5 +0  
Jun24 230925 81.000 81.925 80.975 81.475 -0.050 5 38 -2  
Jul24 230925 80.800 80.800 80.700 80.800 -0.025 1 8 +0  
Aug24 230925 80.200 80.200 80.150 80.150 -0.025 0 3 +0  
Total Volume and Open Interest 13,788 2,362 +230  
NY Harbor ULSD(NYM) Weekly Monthly
Oct23 230925 333.66 334.87 324.91 326.22 -4.40 37,988 36,124 -3,556 Hover/Click
Nov23 230925 326.54 328.06 318.55 320.01 -3.72 81,394 83,336 +1,130 Hover/Click
Dec23 230925 314.00 314.88 307.82 309.08 -2.11 59,277 50,753 -2,044 Hover/Click
Jan24 230925 307.48 307.90 302.27 303.68 -1.04 28,623 41,571 -406 Hover/Click
Feb24 230925 302.87 303.01 297.95 299.41 -0.64 13,883 24,792 +830 Hover/Click
Mar24 230925 297.12 297.12 292.38 293.72 -0.44 8,259 19,406 +144 Hover/Click
Apr24 230925 287.54 289.56 285.30 286.63 -0.33 5,106 14,863 -35 Hover/Click
May24 230925 284.66 284.66 280.79 282.17 -0.18 3,554 7,799 +133 Hover/Click
Jun24 230925 280.20 281.35 277.43 278.91 -0.08 4,997 16,125 +339 Hover/Click
Jul24 230925 277.74 278.95 275.66 277.11 +0.01 1,126 3,523 -81 Hover/Click
Aug24 230925 275.97 277.66 274.62 275.99 +0.09 529 2,732 +48 Hover/Click
Sep24 230925 275.66 277.03 274.18 275.53 +0.21 852 6,738 -6 Hover/Click
Oct24 230925 275.20 275.20 273.72 274.92 +0.37 350 1,954 +27 Hover/Click
Nov24 230925 274.10 274.10 272.63 273.85 +0.57 272 1,204 +11 Hover/Click
Total Volume and Open Interest 248,067 328,447 -3,311  
RBOB Gasoline(NYM) Weekly Monthly
Oct23 230925 256.96 258.72 252.94 254.39 -1.79 25,223 47,364 -4,432 Hover/Click
Nov23 230925 252.24 253.86 248.14 250.34 -0.85 60,536 132,705 +549 Hover/Click
Dec23 230925 246.05 247.29 241.78 243.88 -0.95 35,507 77,609 +777 Hover/Click
Jan24 230925 242.71 243.88 238.69 240.62 -1.14 12,327 45,676 +846 Hover/Click
Feb24 230925 243.01 243.02 237.97 240.09 -1.07 7,579 18,573 -119 Hover/Click
Mar24 230925 241.67 243.64 238.68 240.89 -1.05 6,387 22,926 +916 Hover/Click
Apr24 230925 261.10 261.92 257.55 259.69 -1.27 2,440 12,667 +163 Hover/Click
May24 230925 260.34 261.12 256.81 259.06 -1.21 1,486 5,959 -73 Hover/Click
Jun24 230925 258.50 259.44 254.41 256.72 -1.10 1,950 11,286 -52 Hover/Click
Jul24 230925 252.06 255.12 251.88 253.33 -0.99 852 3,261 +256 Hover/Click
Total Volume and Open Interest 155,264 386,588 -1,015  
e-miNY RBOB Gasoline(NYM)
Oct23 230925 254.39 254.39 254.39 254.39 -1.79 0 3 +0  
Nov23 230925 250.34 250.34 250.34 250.34 -0.85        
Dec23 230925 243.88 243.88 243.88 243.88 -0.95        
Jan24 230925 240.62 240.62 240.62 240.62 -1.14        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Oct23 230925 2.657 2.671 2.606 2.639 +0.002 99,971 40,764 -12,088 Hover/Click
Nov23 230925 2.889 2.937 2.862 2.906 +0.027 123,552 293,678 +6,617 Hover/Click
Dec23 230925 3.309 3.363 3.289 3.341 +0.044 35,935 85,789 +1,804 Hover/Click
Jan24 230925 3.575 3.625 3.548 3.612 +0.057 37,746 119,064 +4,379 Hover/Click
Feb24 230925 3.516 3.557 3.483 3.540 +0.052 11,528 43,138 +646 Hover/Click
Mar24 230925 3.240 3.267 3.204 3.253 +0.039 18,148 118,531 +2,623 Hover/Click
Apr24 230925 3.000 3.013 2.963 3.005 +0.031 19,100 87,182 +804 Hover/Click
May24 230925 2.982 3.020 2.973 3.015 +0.029 9,867 46,215 +2,237 Hover/Click
Jun24 230925 3.116 3.144 3.102 3.141 +0.026 5,937 17,308 +744 Hover/Click
Jul24 230925 3.251 3.274 3.233 3.270 +0.023 6,015 20,144 +458 Hover/Click
Aug24 230925 3.291 3.310 3.273 3.304 +0.018 2,836 15,132 +323 Hover/Click
Sep24 230925 3.267 3.284 3.252 3.280 +0.014 3,152 18,908 -184 Hover/Click
Oct24 230925 3.372 3.376 3.347 3.371 +0.009 5,192 44,808 +614 Hover/Click
Nov24 230925 3.735 3.758 3.726 3.756 +0.014 1,099 14,826 +53 Hover/Click
Dec24 230925 4.182 4.198 4.165 4.195 +0.017 1,655 17,702 +458 Hover/Click
Jan25 230925 4.450 4.460 4.430 4.457 +0.016 2,577 43,284 +452 Hover/Click
Total Volume and Open Interest 392,339 1,168,764 +12,125  
Brent Crude Oil(ICE) Weekly Monthly
Nov23 230925 93.75 94.25 92.54 93.29 +0.02 314,693 278,548 -15,201 Hover/Click
Dec23 230925 92.39 92.73 91.20 91.88 -0.08 375,622 588,592 +28,914 Hover/Click
Jan24 230925 91.03 91.25 89.82 90.47 -0.11 146,244 305,624 +16,514 Hover/Click
Feb24 230925 89.77 89.92 88.58 89.20 -0.14 76,402 165,590 +6,114 Hover/Click
Mar24 230925 88.68 88.78 87.50 88.10 -0.16 69,389 138,407 +8,535 Hover/Click
Apr24 230925 87.83 87.85 86.64 87.20 -0.16 25,944 70,585 +4,392 Hover/Click
May24 230925 87.04 87.05 85.91 86.45 -0.13 11,487 58,970 -466 Hover/Click
Jun24 230925 86.27 86.34 85.28 85.80 -0.08 45,400 143,139 -84 Hover/Click
Jul24 230925 85.64 85.69 84.69 85.19 -0.04 5,429 34,107 -553 Hover/Click
Aug24 230925 85.03 85.11 84.20 84.63 -0.01 3,955 29,428 +254 Hover/Click
Sep24 230925 84.47 84.54 83.62 84.10 +0.01 11,641 44,824 +2,452 Hover/Click
Oct24 230925 83.82 84.04 83.24 83.61 +0.03 2,315 25,144 +902 Hover/Click
Nov24 230925 82.82 83.17 82.82 83.17 +0.06 1,317 20,206 +396 Hover/Click
Dec24 230925 83.01 83.09 82.26 82.72 +0.08 40,991 156,318 -346 Hover/Click
Total Volume and Open Interest 1,159,137 2,334,655 +53,829  
Gas Oil(ICE) Weekly Monthly
Oct23 230925 982.00 987.50 958.75 965.00 -17.50 136,862 133,684 -7,258 Hover/Click
Nov23 230925 949.50 953.50 930.25 935.75 -13.75 137,670 131,153 +7,026 Hover/Click
Dec23 230925 911.50 915.25 898.25 902.75 -10.50 127,715 125,195 -1,396 Hover/Click
Jan24 230925 892.75 895.50 882.00 886.00 -9.00 41,354 54,205 +3,148 Hover/Click
Feb24 230925 879.00 881.50 869.00 872.50 -8.50 20,005 40,187 -192 Hover/Click
Mar24 230925 864.75 867.50 855.75 858.75 -8.50 18,773 44,305 +347 Hover/Click
Apr24 230925 849.25 851.50 840.75 843.50 -8.25 8,448 24,348 +187 Hover/Click
May24 230925 840.25 841.75 833.25 835.50 -7.50 4,526 19,048 -133 Hover/Click
Jun24 230925 833.00 834.50 826.25 828.75 -7.25 19,685 37,775 +316 Hover/Click
Jul24 230925 826.25 828.75 822.50 824.00 -7.00 1,520 11,512 +98 Hover/Click
Total Volume and Open Interest 531,245 715,225 +2,364  
WTI Crude Oil(ICE) Weekly Monthly
Nov23 230925 90.44 90.83 89.02 89.68 -0.35 55,911 91,958 -4,499 Hover/Click
Dec23 230925 88.67 89.07 87.52 88.17 -0.18 61,816 111,804 -601 Hover/Click
Jan24 230925 86.89 87.34 86.09 86.70 -0.06 35,199 49,808 +1,171 Hover/Click
Feb24 230925 85.54 85.82 85.02 85.29 -0.04 23,713 30,913 +830 Hover/Click
Mar24 230925 84.32 84.58 83.54 84.08 -0.05 14,837 25,984 +580 Hover/Click
Apr24 230925 83.30 83.30 82.91 83.08 -0.05 3,756 8,165 -155 Hover/Click
May24 230925 82.06 82.24 82.06 82.24 -0.04 1,495 8,279 +65 Hover/Click
Jun24 230925 81.67 81.80 81.03 81.48 -0.05 9,299 62,292 +1,426 Hover/Click
Jul24 230925 80.79 80.79 80.79 80.79 -0.03 1,228 14,366 +310 Hover/Click
Aug24 230925 80.16 80.16 80.16 80.16 -0.01 191 10,740 +135 Hover/Click
Sep24 230925 79.58 79.58 79.58 79.58 +0.01 489 20,775 +125 Hover/Click
Oct24 230925 79.05 79.05 79.05 79.05 +0.03 22 7,555 +21 Hover/Click
Nov24 230925 78.59 78.59 78.59 78.59 +0.06 59 8,666 +1 Hover/Click
Dec24 230925 78.18 78.18 77.84 78.16 +0.08 5,457 62,988 -49 Hover/Click
Jan25 230925 77.68 77.68 77.68 77.68 +0.11 51 8,002 -10 Hover/Click
Feb25 230925 77.20 77.20 77.20 77.20 +0.12 0 3,513 +0 Hover/Click
Total Volume and Open Interest 216,559 608,702 +526  
US Dollar Index(ICE) Weekly Monthly
Dec23 230925 105.260 105.785 105.200 105.690 +0.430 16,093 40,203 +564 Hover/Click
Mar24 230925 104.910 105.335 104.910 105.285 +0.415 47 368 +17 Hover/Click
Jun24 230925 104.915 104.915 104.915 104.915 +0.415 0 1 +0 Hover/Click
Total Volume and Open Interest 16,140 40,572 +581  
Australian Dollar(CME) Weekly Monthly
Dec23 230925 64.61 64.65 64.23 64.39 -0.22 129,689 221,947 +2,642 Hover/Click
Mar24 230925 64.72 64.82 64.46 64.60 -0.22 17 242 +3 Hover/Click
Jun24 230925 64.76 64.76 64.72 64.76 -0.22 13 44 +11 Hover/Click
Total Volume and Open Interest 129,877 222,989 +2,649  
British Pound(CME) Weekly Monthly
Dec23 230925 122.45 122.55 121.98 122.12 -0.34 167,592 211,015 +13,685 Hover/Click
Mar24 230925 122.60 122.61 122.14 122.20 -0.35 219 2,070 -66 Hover/Click
Jun24 230925 122.26 122.66 122.26 122.26 -0.34 2 228 +0 Hover/Click
Total Volume and Open Interest 169,748 215,586 +13,612  
Canadian Dollar(CME) Weekly Monthly
Dec23 230925 74.31 74.42 74.21 74.32 +0.03 102,310 167,638 -2,030 Hover/Click
Mar24 230925 74.41 74.51 74.31 74.42 +0.03 82 1,536 +7 Hover/Click
Jun24 230925 74.48 74.56 74.40 74.48 +0.03 5 108 +2 Hover/Click
Sep24 230925 74.51 74.57 74.41 74.51 +0.03 0 24 +0 Hover/Click
Total Volume and Open Interest 102,440 169,900 -2,037  
Japanese Yen(CME) Weekly Monthly
Dec23 230925 68.30 68.37 68.03 68.09 -0.22 213,478 267,412 +2,213 Hover/Click
Mar24 230925 69.35 69.37 69.13 69.15 -0.22 52 550 -15 Hover/Click
Jun24 230925 70.14 70.14 70.14 70.14 -0.23 0 77 +0 Hover/Click
Total Volume and Open Interest 215,285 270,331 +1,941  
Swiss Franc(CME) Weekly Monthly
Dec23 230925 111.24 111.33 110.45 110.59 -0.69 40,869 51,997 +4,120 Hover/Click
Mar24 230925 112.30 112.50 111.65 111.76 -0.70 9 579 -2 Hover/Click
Jun24 230925 112.85 112.85 112.78 112.85 -0.70 0 96 +0 Hover/Click
Total Volume and Open Interest 40,878 52,761 +4,118  
EuroFX(CME) Weekly Monthly
Dec23 230925 106.85 106.94 106.13 106.25 -0.61 237,984 677,404 +1,694 Hover/Click
Mar24 230925 107.39 107.43 106.64 106.75 -0.61 325 7,017 +25 Hover/Click
Jun24 230925 107.71 107.87 107.14 107.21 -0.61 2 1,461 +1 Hover/Click
Total Volume and Open Interest 239,388 698,584 +1,805  
Mexican Peso(CME) Weekly Monthly
Dec23 230925 571.88 574.00 564.88 566.38 -7.88 71,627 218,672 -3,598 Hover/Click
Mar24 230925 557.75 557.75 557.25 557.75 -7.75 1 2 +1 Hover/Click
Total Volume and Open Interest 71,669 219,919 -3,627  
Brazilian Real(CME) Weekly Monthly
Oct23 230925 202.40 202.45 200.90 200.95 -1.70 20,288 45,666 +5,834  
Nov23 230925 201.15 201.60 200.05 200.10 -1.70 1,625 984 +460  
Dec23 230925 200.95 201.00 199.45 199.45 -1.70 27 629 +13 Hover/Click
Jan24 230925 198.80 198.80 198.80 198.80 -1.70        
Total Volume and Open Interest 21,940 47,279 +6,307  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 230925 116~300 117~000 114~220 114~270 -2~020 629,981 1,384,034 +12,572 Hover/Click
Mar24 230925 116~230 117~020 114~280 114~310 -2~020 203 159 +57 Hover/Click
Jun24 230925 115~070 115~070 115~070 115~070 -2~020       Hover/Click
Total Volume and Open Interest 630,184 1,384,193 +12,629  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 230925 108~235 108~255 108~040 108~055 -0~165 2,142,465 4,753,843 +27,215 Hover/Click
Mar24 230925 108~300 109~050 108~200 108~205 -0~160 190 169 +97 Hover/Click
Jun24 230925 109~210 109~210 109~045 109~045 -0~160       Hover/Click
Total Volume and Open Interest 2,142,655 4,754,012 +27,312  
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230925 105~036 105~064 105~020 105~026 -0~010 84 618 -206 Hover/Click
Dec23 230925 105~156 105~174 105~082 105~090 -0~052 1,363,603 5,525,849 +16,970 Hover/Click
Mar24 230925 105~240 105~240 105~240 105~240 -0~052 0 29 +0 Hover/Click
Total Volume and Open Interest 1,363,687 5,526,496 +16,764  
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230925 101~146 101~146 101~121 101~121 +0~024 0 205 -1 Hover/Click
Dec23 230925 101~103 101~112 101~087 101~093 -0~002 835,367 3,875,425 +69,106 Hover/Click
Mar24 230925 101~231 101~231 101~231 101~231 -0~003 0 52 +0 Hover/Click
Total Volume and Open Interest 835,367 3,875,682 +69,105  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230925 94.730 94.740 94.725 94.730 -0.005 113,670 161,017 -8,602  
Dec23 230925 94.630 94.650 94.615 94.630 -0.015 196,960 298,316 -8,405  
Mar24 230925 94.645 94.670 94.630 94.645 -0.020 124,122 170,243 -9,963  
Jun24 230925 94.785 94.805 94.755 94.775 -0.025 83,254 125,627 -3,641  
Sep24 230925 95.005 95.025 94.960 94.985 -0.025 68,718 114,063 -1,526  
Dec24 230925 95.250 95.265 95.190 95.220 -0.030 91,923 186,637 -797  
Mar25 230925 95.460 95.480 95.395 95.425 -0.035 53,246 82,955 -596  
Jun25 230925 95.615 95.635 95.545 95.570 -0.045 44,237 97,482 +739  
Sep25 230925 95.735 95.755 95.650 95.675 -0.055 32,692 56,124 +280  
Dec25 230925 95.830 95.845 95.735 95.760 -0.065 32,779 75,046 -42  
Mar26 230925 95.895 95.905 95.795 95.820 -0.070 19,910 64,733 -765  
Jun26 230925 95.945 95.955 95.845 95.865 -0.075 17,688 42,713 -135  
Sep26 230925 95.980 95.980 95.880 95.900 -0.075 21,041 27,158 +1,216  
Dec26 230925 96.010 96.015 95.905 95.925 -0.075 13,237 27,568 +372  
Mar27 230925 96.030 96.040 95.930 95.950 -0.075 8,565 17,246 -1,777  
Jun27 230925 96.055 96.060 95.950 95.970 -0.075 7,161 9,378 +428  
Sep27 230925 96.065 96.070 95.970 95.985 -0.075 3,562 5,778 +66  
Dec27 230925 96.060 96.060 95.985 95.995 -0.075 2,601 8,230 -284  
Total Volume and Open Interest 937,947 1,573,258 -33,532  
Ultra T-Bond(CBOT)
Sep23 230920 123~13 124~21 123~13 124~14 +0~18 5 10,827 -6  
Dec23 230925 122~15 122~19 119~18 119~25 -2~26 353,250 1,534,818 -1,151  
Mar24 230925 120~31 120~31 120~31 120~31 -2~26 1 1 +1  
Total Volume and Open Interest 353,251 1,534,819 -1,150  
Ultra 10-Yr T-Note(CBOT)
Sep23 230920 113~085 113~205 113~065 113~205 +0~150 7 401 -17  
Dec23 230925 112~275 112~295 111~260 111~280 -0~300 563,489 1,846,061 +21,379  
Mar24 230925 111~210 111~210 111~210 111~210 -0~300        
Total Volume and Open Interest 563,489 1,846,061 +21,379  
30 Day Federal Funds(CBOT)
Sep23 230925 94.670 94.673 94.670 94.670 unch 5,957 163,370 -718  
Oct23 230925 94.670 94.675 94.670 94.670 unch 76,108 358,961 -11,640  
Nov23 230925 94.620 94.635 94.620 94.625 +0.015 233,222 373,738 +59,595  
Dec23 230925 94.580 94.590 94.575 94.585 +0.015 22,958 94,691 +3,514  
Jan24 230925 94.560 94.570 94.555 94.560 +0.010 139,393 195,294 +7,744  
Feb24 230925 94.550 94.555 94.545 94.545 +0.005 45,692 179,429 +6,937  
Total Volume and Open Interest 602,723 1,539,615 +66,396  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 230925 145.37 145.48 145.31 145.41 +0.16 616 13,128 +1 Hover/Click
Mar24 230925 145.41 145.41 145.41 145.41 +0.16       Hover/Click
Jun24 230925 145.41 145.41 145.41 145.41 +0.16       Hover/Click
Total Volume and Open Interest 616 13,128 +1  
Euro-Buxl(EUREX)
Dec23 230925 125.50 125.64 122.70 123.10 -2.54 95,802 213,270 +9,880  
Mar24 230925 125.00 125.00 123.06 123.06 -2.54 0 7 +0  
Jun24 230925 123.12 123.12 123.12 123.12 -2.78        
Total Volume and Open Interest 95,802 213,277 +9,880  
Euro-Bund(EUREX) Weekly Monthly
Dec23 230925 129.54 129.56 128.78 129.02 -0.54 866,978 1,355,066 +35,714 Hover/Click
Mar24 230925 129.16 129.28 129.12 129.28 -0.49 0 26 +0 Hover/Click
Jun24 230925 128.82 128.82 128.82 128.82 -0.60       Hover/Click
Total Volume and Open Interest 866,978 1,355,092 +35,714  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 230925 115.88 115.91 115.59 115.81 -0.06 661,791 1,318,638 +14,321 Hover/Click
Mar24 230925 115.38 115.38 115.38 115.38 -0.05 0 82 +0 Hover/Click
Jun24 230925 116.94 116.94 116.94 116.94 -0.17       Hover/Click
Total Volume and Open Interest 661,791 1,318,720 +14,321  
Euro-Schatz(EUREX)
Dec23 230925 104.91 104.97 104.86 104.95 +0.04 542,512 1,989,555 +39,343  
Mar24 230925 105.15 105.15 105.15 105.15 +0.03 0 5 +0  
Jun24 230925 104.74 104.74 104.74 104.74 +0.02        
Total Volume and Open Interest 542,512 1,989,560 +39,343  
3-Mth Euribor(EUREX)
Sep23 230918 96.098 96.098 96.098 96.098 +0.028 0 74 +0  
Dec23 230925 96.000 96.000 96.000 96.000 +0.005 0 19 +0  
Mar24 230925 96.050 96.050 96.050 96.050 +0.010 0 125 +0  
Total Volume and Open Interest 0 267 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230925 95~08 95~13 95~08 95~13 -0~27 24 5 -161 Hover/Click
Dec23 230925 96~00 96~02 94~31 95~08 -0~27 235,910 490,024 -2,982 Hover/Click
Total Volume and Open Interest 235,944 490,045 -3,143  
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 230925 95.985 96.000 95.985 96.000 +0.010 127,966 653,280 +96  
Mar24 230925 96.025 96.050 96.020 96.050 +0.015 134,245 604,709 -834  
Jun24 230925 96.160 96.195 96.145 96.185 +0.015 143,620 541,085 -478  
Total Volume and Open Interest 1,143,294 3,818,644 -754  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 230925 95.68 95.71 95.67 95.70 +0.01 38,844 301,804 +333  
Mar24 230925 95.55 95.60 95.54 95.57 +0.02 31,974 184,193 +2,358  
Jun24 230925 95.52 95.58 95.52 95.55 +0.02 28,767 162,308 +618  
Sep24 230925 95.56 95.62 95.55 95.60 +0.03 17,863 108,841 -140  
Dec24 230925 95.65 95.71 95.65 95.70 +0.04 21,467 95,099 +1,955  
Mar25 230925 95.75 95.81 95.74 95.80 +0.04 13,694 48,417 +4  
Jun25 230925 95.85 95.89 95.83 95.89 +0.04 7,648 44,058 +436  
Sep25 230925 95.93 95.98 95.91 95.98 +0.04 4,647 24,293 +291  
Dec25 230925 95.98 96.02 95.98 96.02 +0.03 170 1,989 +9  
Mar26 230925 96.00 96.05 96.00 96.05 +0.03 100 493 +37  
Total Volume and Open Interest 165,199 972,199 +5,901  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 230925 95.65 95.70 95.63 95.68 +0.03 139,379 1,005,535 +7,201  
Mar24 230925 95.68 95.68 95.68 95.68 +0.03        
Total Volume and Open Interest 139,379 1,005,535 +7,201  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 230925 95.96 96.01 95.95 96.00 +0.03 185,160 794,044 -497  
Mar24 230925 96.00 96.00 96.00 96.00 +0.03        
Total Volume and Open Interest 185,160 794,044 -497  
Gold(CMX) Weekly Monthly
Oct23 230925 1926.4 1927.9 1915.5 1918.2 -9.0 5,622 22,089 -126 Hover/Click
Dec23 230925 1944.7 1946.8 1933.8 1936.6 -9.0 225,908 376,009 -6,397 Hover/Click
Feb24 230925 1964.8 1966.0 1953.6 1956.4 -9.0 5,794 21,881 +1,777 Hover/Click
Apr24 230925 1984.4 1985.2 1972.8 1975.4 -9.2 1,549 10,033 +413 Hover/Click
Jun24 230925 2003.2 2004.7 1993.2 1995.2 -9.4 639 5,632 -31 Hover/Click
Aug24 230925 2022.2 2023.4 2012.1 2014.1 -9.5 151 1,957 +17 Hover/Click
Oct24 230925 2033.3 2033.3 2032.6 2032.6 -9.5 44 326 +16 Hover/Click
Dec24 230925 2050.0 2051.1 2050.0 2051.1 -9.5 46 1,631 +12 Hover/Click
Feb25 230925 2069.7 2069.7 2069.7 2069.7 -9.2 10 21 +4 Hover/Click
Apr25 230925 2086.3 2086.3 2086.3 2086.3 -8.8 3 9 +3 Hover/Click
Jun25 230925 2103.7 2103.7 2103.7 2103.7 -7.9 0 525 +0 Hover/Click
Total Volume and Open Interest 239,928 441,464 -4,397  
Silver(CMX) Weekly Monthly
Sep23 230925 2359.0 2361.0 2314.5 2314.5 -45.1 64 60 -5 Hover/Click
Dec23 230925 2381.0 2392.5 2329.0 2338.5 -45.9 73,839 113,920 +1,283 Hover/Click
Mar24 230925 2414.5 2426.0 2363.0 2372.8 -45.8 2,473 7,856 +231 Hover/Click
May24 230925 2434.5 2445.0 2390.0 2397.0 -46.1 192 2,184 -23 Hover/Click
Jul24 230925 2422.5 2422.5 2421.0 2421.8 -46.0 101 785 +13 Hover/Click
Sep24 230925 2446.3 2446.3 2446.3 2446.3 -45.8 7 220 +0 Hover/Click
Dec24 230925 2477.0 2477.0 2477.0 2477.0 -45.6 0 154 +0 Hover/Click
Total Volume and Open Interest 77,159 126,552 +1,289  
Platinum(NYMEX) Weekly Monthly
Oct23 230925 933.4 934.5 913.8 917.5 -16.6 28,520 27,239 -5,495 Hover/Click
Jan24 230925 939.9 941.1 920.2 923.6 -16.4 13,742 50,538 +4,772 Hover/Click
Apr24 230925 945.2 945.2 927.5 930.5 -16.1 267 1,112 -16 Hover/Click
Jul24 230925 937.3 937.3 937.3 937.3 -16.0 5 98 +2 Hover/Click
Total Volume and Open Interest 42,536 79,020 -735  
Palladium(NYMEX) Weekly Monthly
Sep23 230925 1223.30 1223.30 1223.30 1223.30 -21.90 0 3 -2 Hover/Click
Dec23 230925 1257.50 1258.50 1230.00 1232.00 -24.10 3,484 16,821 +82 Hover/Click
Mar24 230925 1248.50 1249.50 1240.00 1241.00 -24.10 545 764 +510 Hover/Click
Total Volume and Open Interest 4,034 17,635 +590  
Copper(CMX) Weekly Monthly
Sep23 230925 366.35 366.60 364.90 364.95 -1.60 628 1,361 -262 Hover/Click
Dec23 230925 369.55 370.55 364.90 367.00 -2.60 124,285 142,339 +8,003 Hover/Click
Mar24 230925 372.65 373.45 367.75 369.95 -2.55 13,630 37,264 +1,123 Hover/Click
May24 230925 374.60 374.80 369.70 371.95 -2.45 3,903 14,349 +567 Hover/Click
Jul24 230925 374.90 375.45 372.40 373.85 -2.20 1,593 2,963 +167 Hover/Click
Total Volume and Open Interest 146,884 211,153 +9,922  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 230925 34270 34358 34040 34273 +41 213,067 88,013 +1,848 Hover/Click
Mar24 230925 34631 34700 34389 34615 +34 65 183 +6 Hover/Click
Jun24 230925 34825 34896 34738 34827 +35 2 7 +2 Hover/Click
Sep24 230925 34804 34804 34804 34804 +48       Hover/Click
Total Volume and Open Interest 213,134 88,203 +1,856  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 230925 4365.00 4383.50 4338.25 4378.75 +17.75 1,998,638 2,131,489 +34,558 Hover/Click
Mar24 230925 4416.00 4432.00 4387.75 4427.75 +17.50 1,734 7,934 +456 Hover/Click
Jun24 230925 4442.50 4483.00 4440.75 4479.50 +17.50 231 3,448 -175 Hover/Click
Sep24 230925 4516.00 4529.00 4516.00 4529.00 +18.00 4 106 +3 Hover/Click
Total Volume and Open Interest 2,000,607 2,145,609 +34,842  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 230925 14880.25 14955.75 14782.25 14935.25 +65.75 702,742 236,715 +172 Hover/Click
Mar24 230925 15080.00 15147.00 14976.50 15127.75 +67.00 886 1,212 +13 Hover/Click
Jun24 230925 15266.00 15329.00 15193.50 15329.00 +66.00 8 12 +4 Hover/Click
Total Volume and Open Interest 703,638 238,059 +189  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 230925 2520.00 2535.50 2501.10 2531.70 +15.50 10,247 38,915 +79 Hover/Click
Mar24 230925 2545.60 2545.60 2545.60 2545.60 +14.10       Hover/Click
Jun24 230925 2565.80 2565.80 2565.80 2565.80 +14.20       Hover/Click
Total Volume and Open Interest 10,247 38,915 +79  
Volatility Index(CBOE)
Sep23 230920 14.16 14.25 13.80 13.96 -0.09 61,304 78,843 -12,608  
Oct23 230925 17.50 18.21 17.15 17.50 +0.01 144,839 197,291 -1,013  
Nov23 230925 17.90 18.45 17.58 17.99 +0.10 66,236 70,675 +765  
Dec23 230925 17.97 18.41 17.69 18.03 +0.09 30,663 56,424 +3,549  
Total Volume and Open Interest 267,646 386,339 +3,507  
S & P 600(CME)
Sep23 230915 1193.55 1193.55 1193.55 1193.55 -4.55 0 2 -537  
Dec23 230925 1163.00 1164.30 1152.70 1163.00 +5.10 0 537 +0  
Total Volume and Open Interest 0 537 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 230925 1793.00 1804.60 1780.40 1800.90 +8.20 219,042 453,281 +5,371 Hover/Click
Mar24 230925 1814.00 1823.60 1801.00 1820.50 +8.00 84 657 +38 Hover/Click
Jun24 230925 1821.80 1837.80 1821.60 1837.50 +7.50 1 1 +1 Hover/Click
Total Volume and Open Interest 219,127 453,939 +5,410  
Nikkei 225(CME)
Dec23 230925 32310 32565 32210 32495 +190 7,519 16,407 +152  
Mar24 230925 32580 32580 32300 32580 +195        
Total Volume and Open Interest 7,519 16,407 +152  
Nikkei 225(SGX) Weekly Monthly
Dec23 230925 32265 32515 32170 32470 +65 31,819 104,009 -1,011  
Mar24 230925 32320 32425 32320 32410 +65 11 602 +1  
Jun24 230925 32180 32180 32180 32180 +65 0 2,130 +0  
Total Volume and Open Interest 31,924 115,859 -1,104  
Nikkei 225 Mini(JPX)
Dec23 230925 32295 32515 32170 32480 +210 782,212 297,962 +25,071  
Mar24 230925 32235 32455 32110 32400 +60 9,077 11,932 +772  
Jun24 230925 32010 32225 31875 32180 +70 340 1,536 +14  
Total Volume and Open Interest 687,167 397,828 -7,289  
Nikkei 225(JPX)
Dec23 230925 32300 32520 32180 32480 +210 54,474 210,442 +2,140  
Mar24 230925 32240 32450 32140 32400 +200 487 9,936 -216  
Jun24 230925 32180 32180 32180 32180 +210 10 14,378 +2  
Total Volume and Open Interest 54,984 272,183 +1,932  
Nikkei 225(CME) Yen
Dec23 230925 32275 32530 32170 32465 +200 33,065 53,405 -250  
Mar24 230925 32300 32460 32130 32410 +200 1 6 +1  
Jun24 230925 32185 32185 32185 32185 +200        
Total Volume and Open Interest 33,066 53,424 -249  
Nikkei 225(CME) e-Mini Yen
Sep23 230907 32895 32895 32895 32895 -230        
Dec23 230925 32465 32465 32465 32465 +200        
Mar24 230925 32410 32410 32410 32410 +200        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct23 230925 7188.5 7223.0 7108.0 7145.0 -61.5 70,001 180,336 +568  
Nov23 230925 7168.0 7168.0 7164.0 7164.0 -61.5 2 10 +0  
Dec23 230925 7217.0 7217.0 7141.5 7177.0 -61.5 25 895 -25  
Mar24 230925 7244.0 7244.0 7244.0 7244.0 -61.5        
Jun24 230925 7150.0 7150.0 7150.0 7150.0 -61.0        
Sep24 230925 7212.5 7212.5 7212.5 7212.5 -61.5        
Total Volume and Open Interest 70,028 181,242 +543  
Hang Seng Index(HKFE) Weekly Monthly
Sep23 230925 18100 18178 17690 17705 -392 101,236 123,157 +2,612  
Oct23 230925 18157 18240 17755 17761 -393 4,198 8,110 +2,080  
Nov23 230925 17810 17810 17810 17810 -394 0 2 +0  
Total Volume and Open Interest 106,597 145,129 +4,339  
DAX(EUREX) Weekly Monthly
Dec23 230925 15643.0 15715.0 15467.0 15535.0 -172.0 74,370 64,173 +6,135  
Mar24 230925 15703.0 15703.0 15703.0 15703.0 -173.0 22 55 +9  
Jun24 230925 15939.0 15939.0 15939.0 15939.0 -178.0        
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 230925 15645.0 15715.0 15468.0 15535.0 -172.0 55,944 14,469 +1,599  
Mar24 230925 15860.0 15860.0 15640.0 15703.0 -173.0 19 51 -2  
Total Volume and Open Interest 55,963 14,520 +1,597  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230915 4300 4328 4300 4320 +34 1,427,992 1,696,477 -687,405  
Dec23 230925 4217 4241 4171 4191 -46 888,960 2,839,144 +88,985  
Mar24 230925 4256 4270 4213 4224 -45 107 14,559 +4  
Total Volume and Open Interest 889,067 2,872,264 +88,989  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 230925 11044 11111 11006 11061 +12 32,687 134,671 +3,533  
Mar24 230925 11037 11037 10960 11004 +11 16 1,134 +7  
Jun24 230925 10900 10900 10900 10900 +14 0 290 +0  
Total Volume and Open Interest 32,703 136,258 +3,540  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 230925 7721.00 7732.50 7626.50 7664.50 -75.50 111,852 495,700 -2,955  
Mar24 230925 7697.50 7697.50 7697.50 7697.50 -76.50 6 2,284 +4  
Jun24 230925 7724.50 7724.50 7724.50 7724.50 -76.50 0 1,165 +0  
Total Volume and Open Interest 111,858 499,149 -2,951  
SPI 200(SFE) Weekly Monthly
Dec23 230925 7100.0 7120.0 7059.0 7118.0 +14.0 58,837 226,652 +4,971  
Mar24 230925 7084.0 7084.0 7084.0 7084.0 +14.0        
Jun24 230925 7084.0 7084.0 7084.0 7084.0 +14.0 0 125 +0  
Total Volume and Open Interest 62,229 256,838 -28,974  
FTSE MIB(ISE)
Dec23 230925 28565.00 28730.00 28165.00 28437.00 -187.00 20,845 91,874 +1,696  
Mar24 230925 28480.00 28885.00 28380.00 28649.00 -185.00 21 39 +16  
Jun24 230925 28095.00 28095.00 28095.00 28095.00 -185.00        
Total Volume and Open Interest 20,866 91,913 +1,712  
KOSPI 200(KFE)
Dec23 230925 332.20 333.65 331.25 333.10 +0.25 245,742 265,154 +11,751  
Mar24 230925 331.50 332.80 330.45 332.30 +0.15 411 28,398 +831  
Jun24 230925 332.50 332.50 332.50 332.50 -0.50 67 12,816 -123  
Total Volume and Open Interest 246,220 322,598 +12,459  
GSCI(CME) Weekly Monthly
Oct23 230925 610.00 610.00 606.20 608.75 -2.85 10 704 -1  
Nov23 230925 606.25 606.25 606.25 606.25 -2.85        
Dec23 230925 608.75 608.75 608.75 608.75 +2.15        
Total Volume and Open Interest 10 704 -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