Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue September 26, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 230926 1299.25 1307.75 1289.00 1302.75 +5.00 121,669 327,788 -2,267 Hover/Click
Jan24 230926 1317.00 1325.25 1307.75 1321.00 +5.50 38,563 121,990 +576 Hover/Click
Mar24 230926 1329.00 1336.25 1319.25 1332.75 +5.75 22,108 128,184 -1,059 Hover/Click
May24 230926 1335.50 1343.50 1327.25 1340.75 +5.75 10,739 96,932 +464 Hover/Click
Jul24 230926 1337.75 1344.75 1329.50 1342.25 +5.50 10,912 50,201 -2,038 Hover/Click
Aug24 230926 1323.50 1326.75 1312.00 1324.25 +5.50 599 3,687 +4 Hover/Click
Sep24 230926 1283.25 1285.75 1272.00 1283.25 +4.75 339 2,040 -13 Hover/Click
Nov24 230926 1261.75 1268.75 1255.50 1266.00 +4.25 3,608 35,643 +397 Hover/Click
Jan25 230926 1267.25 1274.75 1262.25 1272.00 +4.25 145 742 +25 Hover/Click
Mar25 230926 1255.00 1264.00 1254.00 1263.75 +5.00 24 230 +20 Hover/Click
May25 230926 1250.00 1260.00 1249.75 1260.00 +5.50 1 1,054 -1 Hover/Click
Jul25 230926 1261.50 1261.50 1253.00 1261.50 +5.75 0 114 +0 Hover/Click
Aug25 230926 1255.50 1255.50 1255.50 1255.50 +5.75       Hover/Click
Sep25 230926 1223.50 1223.50 1223.50 1223.50 +5.75 0 5 +0 Hover/Click
Total Volume and Open Interest 208,707 769,027 -3,892  
Soybean Meal(CBOT) Weekly Monthly
Oct23 230926 392.00 395.60 388.20 394.00 +2.00 23,702 36,651 -3,887 Hover/Click
Dec23 230926 389.80 394.20 386.60 392.70 +2.90 60,639 202,689 +2,790 Hover/Click
Jan24 230926 386.30 390.20 384.00 388.90 +2.60 18,469 90,201 +2,420 Hover/Click
Mar24 230926 380.10 383.40 378.30 382.30 +2.20 9,735 56,185 -24 Hover/Click
May24 230926 376.10 379.30 374.40 378.30 +2.20 6,033 42,820 +888 Hover/Click
Jul24 230926 376.20 379.30 374.40 378.30 +2.20 3,831 27,438 +865 Hover/Click
Aug24 230926 376.30 377.60 372.90 376.60 +2.10 624 5,133 +178 Hover/Click
Sep24 230926 373.10 374.80 370.10 373.80 +2.20 341 3,478 +92 Hover/Click
Oct24 230926 369.60 370.70 366.10 369.60 +2.30 116 2,185 +35 Hover/Click
Dec24 230926 368.00 370.90 366.20 369.90 +2.20 645 4,306 +76 Hover/Click
Total Volume and Open Interest 124,170 471,886 +3,451  
Soybean Oil(CBOT) Weekly Monthly
Oct23 230926 58.88 59.17 57.76 58.86 +0.11 27,023 28,418 -6,469 Hover/Click
Dec23 230926 57.65 57.98 56.62 57.71 +0.23 76,733 188,906 +413 Hover/Click
Jan24 230926 57.19 57.44 56.16 57.17 +0.19 19,521 79,896 +586 Hover/Click
Mar24 230926 56.70 56.86 55.72 56.60 +0.11 15,086 57,957 -904 Hover/Click
May24 230926 56.37 56.50 55.45 56.26 +0.08 11,002 36,627 +230 Hover/Click
Jul24 230926 56.02 56.14 55.12 55.92 +0.09 5,958 31,009 -290 Hover/Click
Aug24 230926 55.53 55.64 54.66 55.43 +0.11 1,303 6,825 +31 Hover/Click
Sep24 230926 54.98 55.15 54.17 54.92 +0.14 1,132 5,155 +97 Hover/Click
Oct24 230926 53.78 54.51 53.58 54.30 +0.19 700 2,800 +59 Hover/Click
Dec24 230926 53.94 54.19 53.25 54.01 +0.27 1,074 13,673 +277 Hover/Click
Total Volume and Open Interest 159,535 453,277 -5,969  
Canola(WCE) Weekly Monthly
Nov23 230926 710.9 719.5 710.0 714.2 +3.3 17,175 123,307 -2,539 Hover/Click
Jan24 230926 720.0 728.3 719.5 723.3 +2.6 8,258 110,510 +107 Hover/Click
Mar24 230926 727.6 733.7 725.8 729.4 +1.9 3,769 41,039 +727 Hover/Click
May24 230926 733.3 738.7 731.6 734.4 +1.1 2,055 18,211 +1,169 Hover/Click
Jul24 230926 741.6 742.4 735.8 737.8 +0.2 228 5,465 +50 Hover/Click
Nov24 230926 712.2 714.3 711.0 712.3 +0.7 277 3,909 +184 Hover/Click
Total Volume and Open Interest 31,762 302,530 -302  
Corn(CBOT) Weekly Monthly
Dec23 230926 481.00 483.50 476.50 479.75 -1.50 88,610 732,497 +1,519 Hover/Click
Mar24 230926 495.50 497.75 491.25 494.50 -1.25 31,711 247,291 +3,150 Hover/Click
May24 230926 504.00 506.00 499.75 502.75 -1.50 11,908 113,757 +1,748 Hover/Click
Jul24 230926 508.00 510.50 504.50 507.25 -1.25 11,502 104,747 +1,331 Hover/Click
Sep24 230926 505.75 507.50 502.50 505.00 -1.00 2,266 40,704 -479 Hover/Click
Dec24 230926 509.50 511.00 506.25 508.75 -0.75 4,449 83,853 +646 Hover/Click
Mar25 230926 520.50 520.75 516.75 518.75 -0.50 76 2,924 +19 Hover/Click
May25 230926 524.00 525.00 522.25 524.00 unch 63 202 +7 Hover/Click
Jul25 230926 524.75 526.00 521.75 524.00 -0.75 257 506 +139 Hover/Click
Sep25 230926 497.25 497.25 497.25 497.25 +0.50 0 30 +0 Hover/Click
Total Volume and Open Interest 150,955 1,329,412 +8,104  
Wheat(CBOT) Weekly Monthly
Dec23 230926 589.00 596.75 583.25 589.00 unch 45,559 246,292 +34 Hover/Click
Mar24 230926 615.50 623.50 610.75 616.25 +0.75 13,784 82,827 +1,188 Hover/Click
May24 230926 631.75 640.25 628.50 633.75 +1.00 6,436 39,924 +133 Hover/Click
Jul24 230926 644.25 650.00 639.00 644.25 +1.50 3,301 29,414 +250 Hover/Click
Sep24 230926 657.00 661.75 652.00 657.00 +2.25 706 4,999 +63 Hover/Click
Dec24 230926 674.00 677.50 668.00 673.00 +2.50 450 8,146 -38 Hover/Click
Total Volume and Open Interest 70,326 412,575 +1,645  
Wheat(KCBT) Weekly Monthly
Dec23 230926 715.00 721.75 707.00 710.50 -4.00 17,449 122,456 -1,287 Hover/Click
Mar24 230926 721.75 728.25 714.00 717.75 -3.50 8,738 46,744 -499 Hover/Click
May24 230926 726.25 732.50 718.50 722.75 -3.00 3,863 20,816 +274 Hover/Click
Jul24 230926 714.50 721.50 708.75 713.25 -1.25 989 11,132 +159 Hover/Click
Sep24 230926 718.50 725.25 713.50 718.25 -0.25 227 1,646 +77 Hover/Click
Dec24 230926 727.75 732.25 725.50 729.00 unch 8 1,497 -1 Hover/Click
Mar25 230926 735.75 736.00 731.75 734.25 +0.50 0 92 +0 Hover/Click
Total Volume and Open Interest 31,280 204,462 -1,273  
Wheat(MGE) Weekly Monthly
Dec23 230926 770.00 777.50 765.00 766.50 -2.50 3,982 41,351 +307 Hover/Click
Mar24 230926 785.50 792.25 783.50 783.75 -2.00 1,456 17,043 +373 Hover/Click
May24 230926 798.00 801.25 794.25 794.25 -2.50 414 3,587 +33 Hover/Click
Jul24 230926 808.25 810.25 802.75 802.75 -2.50 193 1,626 +77 Hover/Click
Sep24 230926 799.50 800.00 794.00 794.00 -1.75 5 541 -1 Hover/Click
Dec24 230926 808.00 808.75 807.00 807.00 -0.75 0 225 +0 Hover/Click
Total Volume and Open Interest 6,050 64,390 +789  
Oats(CBOT) Weekly Monthly
Dec23 230926 436.25 445.50 430.25 433.00 -0.50 626 3,232 -42 Hover/Click
Mar24 230926 454.00 454.50 450.00 450.00 +0.25 59 743 +3 Hover/Click
May24 230926 459.00 459.00 459.00 459.00 +0.75 15 95 +1 Hover/Click
Jul24 230926 457.50 457.50 457.50 457.50 +0.75 0 50 +0 Hover/Click
Total Volume and Open Interest 700 4,162 -38  
Rough Rice(CBOT) Weekly Monthly
Nov23 230926 15.87 16.21 15.82 16.19 +0.34 260 9,015 -45 Hover/Click
Jan24 230926 16.15 16.50 16.15 16.48 +0.33 17 957 +2 Hover/Click
Mar24 230926 16.50 16.73 16.50 16.73 +0.34 19 433 -12 Hover/Click
May24 230926 16.93 16.93 16.93 16.93 +0.35 0 5 +0 Hover/Click
Total Volume and Open Interest 296 10,729 -55  
Live Cattle(CME) Weekly Monthly
Oct23 230926 187.000 187.080 184.700 184.800 -2.185 13,075 51,792 -3,273 Hover/Click
Dec23 230926 191.300 191.350 188.435 188.485 -2.750 24,386 145,954 +1,870 Hover/Click
Feb24 230926 195.985 195.985 193.035 193.050 -2.850 7,757 51,375 +459 Hover/Click
Apr24 230926 199.050 199.080 196.185 196.380 -2.700 6,347 44,826 +1,170 Hover/Click
Jun24 230926 192.500 192.600 189.900 190.250 -2.380 4,217 28,189 -42 Hover/Click
Aug24 230926 191.050 191.050 188.380 188.900 -2.230 938 6,527 +47 Hover/Click
Total Volume and Open Interest 57,314 334,420 +271  
Feeder Cattle(CME) Weekly Monthly
Sep23 230926 254.035 254.035 252.400 252.600 -1.280 711 2,837 -317 Hover/Click
Oct23 230926 258.835 258.835 253.535 253.880 -4.955 4,625 11,253 -1,206 Hover/Click
Nov23 230926 262.750 262.900 256.250 256.880 -5.820 8,227 21,087 -15 Hover/Click
Jan24 230926 265.600 265.700 259.200 260.100 -5.500 3,926 13,682 +643 Hover/Click
Mar24 230926 267.800 268.085 262.200 262.950 -5.135 1,735 5,337 +45 Hover/Click
Apr24 230926 272.025 272.025 266.380 267.200 -4.800 535 2,445 +90 Hover/Click
May24 230926 273.935 274.100 269.350 270.230 -4.570 273 3,111 +31 Hover/Click
Total Volume and Open Interest 20,173 61,551 -649  
Lean Hogs(CME) Weekly Monthly
Oct23 230926 81.880 82.480 81.400 81.630 +0.100 15,392 27,145 -5,478 Hover/Click
Dec23 230926 72.850 73.130 71.800 72.350 -0.180 29,781 91,408 +395 Hover/Click
Feb24 230926 76.100 76.600 75.380 75.750 -0.350 9,615 37,064 +459 Hover/Click
Apr24 230926 82.080 82.380 81.280 81.380 -0.520 5,527 26,087 +166 Hover/Click
May24 230926 87.180 87.180 86.200 86.280 -0.500 67 991 -34  
Jun24 230926 94.930 95.000 94.180 94.230 -0.300 2,099 10,389 +195 Hover/Click
Jul24 230926 95.600 95.880 95.200 95.330 -0.070 503 2,942 -32 Hover/Click
Aug24 230926 94.880 95.380 94.650 95.130 +0.250 331 2,054 +51 Hover/Click
Total Volume and Open Interest 63,393 199,486 -4,302  
Class III Milk(CME) Weekly Monthly
Sep23 230926 18.39 18.45 18.38 18.38 -0.04 6 4,178 -4 Hover/Click
Oct23 230926 17.29 17.40 16.92 16.98 -0.31 624 4,350 +84 Hover/Click
Nov23 230926 17.48 17.52 17.07 17.11 -0.29 727 3,389 +363 Hover/Click
Dec23 230926 17.81 17.81 17.42 17.51 -0.22 299 2,319 +194 Hover/Click
Jan24 230926 18.11 18.11 17.87 17.95 -0.16 74 982 +0 Hover/Click
Feb24 230926 18.06 18.15 18.03 18.04 -0.11 47 872 +10 Hover/Click
Mar24 230926 18.30 18.32 18.27 18.30 unch 4 696 +2 Hover/Click
Apr24 230926 18.30 18.32 18.30 18.32 unch 7 510 +4 Hover/Click
May24 230926 18.35 18.39 18.35 18.39 +0.03 3 480 +1 Hover/Click
Jun24 230926 18.29 18.60 18.29 18.60 +0.10 10 556 -1 Hover/Click
Jul24 230926 18.69 18.69 18.51 18.51 unch 1 367 +0 Hover/Click
Aug24 230926 18.46 18.47 18.46 18.46 unch 1 411 +1 Hover/Click
Sep24 230926 18.52 18.52 18.52 18.52 unch 1 436 +1 Hover/Click
Total Volume and Open Interest 1,804 20,174 +655  
Cocoa(ICE) Weekly Monthly
Dec23 230926 3500 3539 3488 3500 +4 20,986 143,435 -692 Hover/Click
Mar24 230926 3516 3538 3489 3502 +2 11,829 83,800 +1,195 Hover/Click
May24 230926 3477 3511 3463 3476 -1 4,818 32,046 +626 Hover/Click
Jul24 230926 3447 3481 3433 3445 -2 2,966 26,726 +888 Hover/Click
Sep24 230926 3419 3447 3405 3415 -2 394 7,155 -51 Hover/Click
Dec24 230926 3390 3399 3372 3384 -2 330 4,468 +50 Hover/Click
Mar25 230926 3359 3386 3342 3355 -1 103 1,024 -10 Hover/Click
Total Volume and Open Interest 41,445 298,763 +2,010  
Coffee "C"(ICE) Weekly Monthly
Dec23 230926 148.80 152.15 148.45 150.85 +2.05 19,795 100,491 -594 Hover/Click
Mar24 230926 150.00 153.05 149.60 151.90 +2.00 7,877 43,048 +637 Hover/Click
May24 230926 151.00 153.85 150.55 152.65 +1.85 3,513 26,328 +379 Hover/Click
Jul24 230926 151.80 154.45 151.50 153.35 +1.75 731 6,369 -10 Hover/Click
Sep24 230926 152.60 155.10 152.30 153.90 +1.75 274 5,561 +77 Hover/Click
Dec24 230926 153.90 156.00 153.35 154.85 +1.70 249 8,979 +15 Hover/Click
Total Volume and Open Interest 32,552 192,726 +510  
Orange Juice(ICE) Weekly Monthly
Nov23 230926 340.45 349.40 339.75 349.40 +10.00 218 7,905 +1 Hover/Click
Jan24 230926 327.40 335.90 327.40 335.45 +9.35 76 1,186 +31 Hover/Click
Mar24 230926 315.50 324.25 315.50 324.25 +8.75 7 415 -5 Hover/Click
May24 230926 309.00 316.35 309.00 316.35 +7.90 1 32 +1 Hover/Click
Jul24 230926 309.35 309.35 309.35 309.35 +7.90 1 7 +0 Hover/Click
Sep24 230926 301.80 301.80 301.80 301.80 +7.90       Hover/Click
Total Volume and Open Interest 303 9,545 +28  
Sugar #11(ICE) Weekly Monthly
Oct23 230926 26.25 26.50 25.97 26.02 -0.29 46,168 116,157 -13,471 Hover/Click
Mar24 230926 26.57 26.74 26.18 26.24 -0.34 51,340 447,904 +3,516 Hover/Click
May24 230926 25.28 25.43 24.96 25.01 -0.27 17,883 129,546 +566 Hover/Click
Jul24 230926 24.20 24.32 24.00 24.06 -0.14 8,622 107,636 +1,236 Hover/Click
Oct24 230926 23.80 23.91 23.60 23.67 -0.13 3,201 73,002 +227 Hover/Click
Mar25 230926 23.79 23.88 23.63 23.69 -0.10 1,391 31,986 +42 Hover/Click
May25 230926 22.31 22.46 22.23 22.35 +0.03 317 10,394 +40 Hover/Click
Jul25 230926 21.06 21.27 21.03 21.21 +0.13 263 9,010 +49 Hover/Click
Total Volume and Open Interest 129,278 937,996 -7,778  
London Cocoa(LCE) Weekly Monthly
Dec23 230926 2987 3023 2986 3001 +22 6,417 85,117 -1,185 Hover/Click
Mar24 230926 2935 2972 2932 2952 +23 8,226 124,045 +1,060 Hover/Click
May24 230926 2849 2886 2847 2865 +18 5,363 38,569 +1,111 Hover/Click
Jul24 230926 2773 2807 2769 2786 +17 3,659 36,074 +468 Hover/Click
Sep24 230926 2744 2780 2740 2760 +19 469 17,399 -107 Hover/Click
Dec24 230926 2702 2736 2700 2715 +15 218 14,053 +48 Hover/Click
Mar25 230926 2692 2712 2690 2692 +15 83 8,088 +61 Hover/Click
Total Volume and Open Interest 24,449 323,990 +1,458  
London Sugar(LCE) Weekly Monthly
Dec23 230926 718.10 719.40 709.60 710.70 -7.40 5,975 45,453 +931 Hover/Click
Mar24 230926 712.70 714.50 705.80 706.60 -6.90 1,966 22,060 +5 Hover/Click
May24 230926 701.40 701.40 693.30 694.00 -7.50 674 14,368 +122 Hover/Click
Aug24 230926 676.60 676.60 670.00 670.80 -7.20 519 4,999 +142 Hover/Click
Oct24 230926 654.50 655.60 649.70 650.90 -6.40 127 2,667 -6 Hover/Click
Total Volume and Open Interest 9,325 93,083 +1,237  
Cotton(ICE) Weekly Monthly
Oct23 230926 88.18 88.18 88.18 88.18 +1.76 6 17 -6 Hover/Click
Dec23 230926 88.00 88.81 87.20 88.18 +0.01 16,206 124,900 -140 Hover/Click
Mar24 230926 88.62 89.06 87.81 88.56 -0.20 4,517 58,013 +305 Hover/Click
May24 230926 88.84 89.25 88.27 88.85 -0.29 1,802 23,143 -50 Hover/Click
Jul24 230926 88.40 88.58 87.83 88.27 -0.37 647 11,167 +17 Hover/Click
Oct24 230926 82.85 82.85 82.85 82.85 -1.25 0 1 +0 Hover/Click
Total Volume and Open Interest 23,546 235,584 +257  
Crude Oil(NYM) Weekly Monthly
Nov23 230926 89.88 90.74 88.19 90.39 +0.71 402,087 364,188 +5,835 Hover/Click
Dec23 230926 88.30 89.09 86.74 88.78 +0.61 253,887 262,392 +8,338 Hover/Click
Jan24 230926 86.77 87.51 85.35 87.22 +0.52 100,281 136,480 +4,974 Hover/Click
Feb24 230926 85.36 86.01 84.06 85.71 +0.42 45,409 70,538 +965 Hover/Click
Mar24 230926 84.01 84.75 82.91 84.44 +0.36 59,934 82,044 +4,312 Hover/Click
Apr24 230926 82.82 83.72 82.00 83.40 +0.32 20,305 52,593 +2,723 Hover/Click
May24 230926 82.12 82.84 81.15 82.54 +0.30 13,976 38,594 +1,511 Hover/Click
Jun24 230926 81.49 82.10 80.44 81.78 +0.30 56,769 164,400 +6,501 Hover/Click
Jul24 230926 80.77 81.29 80.06 81.09 +0.30 5,823 35,869 +1,754 Hover/Click
Aug24 230926 79.99 80.72 79.40 80.45 +0.29 2,248 28,884 +173 Hover/Click
Sep24 230926 79.03 80.14 78.73 79.87 +0.29 12,854 52,880 +2,643 Hover/Click
Oct24 230926 79.09 79.57 78.18 79.34 +0.29 1,583 28,835 +443 Hover/Click
Nov24 230926 78.87 78.87 78.08 78.87 +0.28 1,938 27,429 -57 Hover/Click
Dec24 230926 78.15 78.70 77.34 78.43 +0.27 47,528 137,047 +3,365 Hover/Click
Jan25 230926 77.60 77.94 77.21 77.94 +0.26 657 20,745 +323 Hover/Click
Feb25 230926 77.47 77.47 76.97 77.47 +0.27 208 12,440 +117 Hover/Click
Total Volume and Open Interest 1,041,400 1,747,611 +45,254  
e-miNY Crude Oil(NYM)
Nov23 230926 89.900 90.750 88.200 90.400 +0.725 12,873 1,465 -14  
Dec23 230926 88.225 89.050 86.775 88.775 +0.600 1,241 622 +15  
Jan24 230926 86.100 87.475 85.375 87.225 +0.525 83 125 +40  
Feb24 230926 85.650 85.975 84.050 85.700 +0.400 4 19 +1  
Mar24 230926 84.050 84.725 82.925 84.450 +0.375 25 27 +3  
Apr24 230926 82.800 83.700 81.975 83.400 +0.325 9 21 +2  
May24 230926 82.575 82.825 81.175 82.550 +0.300 0 5 +0  
Jun24 230926 81.775 82.075 80.475 81.775 +0.300 1 38 +0  
Jul24 230926 81.100 81.100 80.700 81.100 +0.300 4 5 -3  
Aug24 230926 80.450 80.450 80.450 80.450 +0.300 0 3 +0  
Total Volume and Open Interest 14,250 2,408 +46  
NY Harbor ULSD(NYM) Weekly Monthly
Oct23 230926 326.44 327.12 318.39 322.38 -3.84 30,745 31,755 -4,369 Hover/Click
Nov23 230926 320.37 320.93 312.59 317.13 -2.88 67,740 84,144 +808 Hover/Click
Dec23 230926 309.16 310.00 302.69 307.55 -1.53 36,920 53,042 +2,289 Hover/Click
Jan24 230926 304.51 304.58 298.02 302.76 -0.92 17,413 42,449 +878 Hover/Click
Feb24 230926 298.01 300.48 294.01 298.60 -0.81 8,366 25,719 +927 Hover/Click
Mar24 230926 290.38 294.48 288.52 292.82 -0.90 8,221 19,592 +186 Hover/Click
Apr24 230926 282.74 287.28 281.77 285.77 -0.86 3,848 15,453 +590 Hover/Click
May24 230926 278.88 281.74 278.48 281.44 -0.73 2,410 8,045 +246 Hover/Click
Jun24 230926 275.21 279.68 274.63 278.42 -0.49 2,432 16,048 -77 Hover/Click
Jul24 230926 272.91 277.40 272.91 276.73 -0.38 832 3,569 +46 Hover/Click
Aug24 230926 274.23 276.41 272.50 275.73 -0.26 638 2,859 +127 Hover/Click
Sep24 230926 273.61 275.90 272.14 275.35 -0.18 573 6,783 +45 Hover/Click
Oct24 230926 274.03 275.24 273.41 274.83 -0.09 200 1,921 -33 Hover/Click
Nov24 230926 272.99 273.82 272.47 273.82 -0.03 149 1,241 +37 Hover/Click
Total Volume and Open Interest 181,067 330,256 +1,809  
RBOB Gasoline(NYM) Weekly Monthly
Oct23 230926 253.75 257.85 250.03 256.22 +1.83 32,529 40,772 -6,592 Hover/Click
Nov23 230926 249.70 253.00 246.12 251.66 +1.32 75,851 127,533 -5,172 Hover/Click
Dec23 230926 242.95 246.21 239.76 245.13 +1.25 42,513 76,911 -698 Hover/Click
Jan24 230926 239.44 242.65 236.60 241.80 +1.18 11,529 44,891 -785 Hover/Click
Feb24 230926 239.01 241.76 236.28 241.09 +1.00 4,697 18,933 +360 Hover/Click
Mar24 230926 237.97 242.59 237.27 241.86 +0.97 4,975 23,824 +898 Hover/Click
Apr24 230926 258.01 261.09 257.08 260.55 +0.86 1,526 12,913 +246 Hover/Click
May24 230926 257.60 260.01 256.28 259.53 +0.47 1,375 6,155 +196 Hover/Click
Jun24 230926 254.09 257.40 253.38 256.94 +0.22 1,751 11,278 -8 Hover/Click
Jul24 230926 251.83 253.78 250.88 253.45 +0.12 601 3,372 +111 Hover/Click
Total Volume and Open Interest 178,274 375,349 -11,239  
e-miNY RBOB Gasoline(NYM)
Oct23 230926 254.40 256.22 254.40 256.22 +1.83 0 3 +0  
Nov23 230926 251.66 251.66 251.66 251.66 +1.32        
Dec23 230926 245.13 245.13 245.13 245.13 +1.25        
Jan24 230926 241.80 241.80 241.80 241.80 +1.18        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Oct23 230926 2.638 2.667 2.552 2.656 +0.017 52,641 25,006 -15,758 Hover/Click
Nov23 230926 2.904 2.906 2.796 2.845 -0.061 105,568 291,458 -2,220 Hover/Click
Dec23 230926 3.348 3.353 3.240 3.258 -0.083 36,243 86,979 +1,190 Hover/Click
Jan24 230926 3.620 3.624 3.501 3.519 -0.093 31,395 123,245 +4,181 Hover/Click
Feb24 230926 3.545 3.552 3.429 3.445 -0.095 8,959 43,939 +801 Hover/Click
Mar24 230926 3.258 3.260 3.151 3.169 -0.084 13,070 119,210 +679 Hover/Click
Apr24 230926 3.007 3.009 2.927 2.944 -0.061 14,129 88,518 +1,336 Hover/Click
May24 230926 3.020 3.020 2.948 2.964 -0.051 4,563 46,689 +474 Hover/Click
Jun24 230926 3.118 3.142 3.080 3.097 -0.044 1,874 17,465 +157 Hover/Click
Jul24 230926 3.269 3.271 3.215 3.232 -0.038 3,224 20,074 -70 Hover/Click
Aug24 230926 3.285 3.291 3.250 3.267 -0.037 1,582 15,136 +4 Hover/Click
Sep24 230926 3.266 3.271 3.227 3.246 -0.034 2,331 18,894 -14 Hover/Click
Oct24 230926 3.352 3.361 3.318 3.339 -0.032 6,410 45,515 +707 Hover/Click
Nov24 230926 3.747 3.749 3.710 3.725 -0.031 2,825 14,604 -222 Hover/Click
Dec24 230926 4.185 4.196 4.155 4.168 -0.027 2,065 16,869 -833 Hover/Click
Jan25 230926 4.448 4.460 4.419 4.432 -0.025 2,365 43,185 -99 Hover/Click
Total Volume and Open Interest 294,743 1,160,286 -8,478  
Brent Crude Oil(ICE) Weekly Monthly
Nov23 230926 93.28 94.21 91.80 93.96 +0.67 240,036 227,988 -50,560 Hover/Click
Dec23 230926 91.87 92.70 90.41 92.43 +0.55 440,514 597,314 +8,722 Hover/Click
Jan24 230926 90.42 91.20 89.09 90.90 +0.43 187,870 320,804 +15,180 Hover/Click
Feb24 230926 89.15 89.88 87.92 89.56 +0.36 88,440 170,632 +5,042 Hover/Click
Mar24 230926 88.05 88.74 86.89 88.41 +0.31 73,314 148,500 +10,093 Hover/Click
Apr24 230926 87.15 87.84 86.06 87.49 +0.29 28,014 74,153 +3,568 Hover/Click
May24 230926 86.37 87.07 85.38 86.74 +0.29 16,130 59,214 +244 Hover/Click
Jun24 230926 85.74 86.43 84.77 86.09 +0.29 44,417 139,748 -3,391 Hover/Click
Jul24 230926 85.11 85.80 84.23 85.49 +0.30 10,066 36,803 +2,696 Hover/Click
Aug24 230926 84.49 85.20 83.72 84.93 +0.30 5,103 30,829 +1,401 Hover/Click
Sep24 230926 83.97 84.71 83.22 84.42 +0.32 8,052 43,622 -1,202 Hover/Click
Oct24 230926 83.49 84.10 82.80 83.93 +0.32 1,356 25,171 +27 Hover/Click
Nov24 230926 83.48 83.48 83.48 83.48 +0.31 1,109 20,501 +295 Hover/Click
Dec24 230926 82.63 83.33 81.94 83.03 +0.31 43,587 157,297 +979 Hover/Click
Total Volume and Open Interest 1,215,997 2,331,072 -3,583  
Gas Oil(ICE) Weekly Monthly
Oct23 230926 963.25 966.50 935.25 954.50 -10.50 66,246 130,261 -3,423 Hover/Click
Nov23 230926 935.00 937.75 911.75 927.00 -8.75 96,651 136,967 +5,814 Hover/Click
Dec23 230926 903.00 904.75 881.75 896.50 -6.25 70,019 124,304 -891 Hover/Click
Jan24 230926 887.00 888.75 867.50 881.00 -5.00 22,037 55,510 +1,305 Hover/Click
Feb24 230926 873.25 875.50 856.25 868.00 -4.50 14,455 41,395 +1,208 Hover/Click
Mar24 230926 861.00 861.50 843.75 854.00 -4.75 13,913 43,841 -464 Hover/Click
Apr24 230926 844.00 845.50 830.25 839.25 -4.25 4,990 25,114 +766 Hover/Click
May24 230926 831.00 837.50 823.00 831.75 -3.75 3,735 19,038 -10 Hover/Click
Jun24 230926 831.25 832.25 817.50 825.75 -3.00 11,578 36,911 -864 Hover/Click
Jul24 230926 823.00 825.50 813.75 821.50 -2.50 846 11,435 -77 Hover/Click
Total Volume and Open Interest 314,115 720,934 +5,709  
WTI Crude Oil(ICE) Weekly Monthly
Nov23 230926 89.69 90.71 88.19 90.39 +0.71 70,882 83,621 -8,337 Hover/Click
Dec23 230926 88.12 89.07 86.75 88.78 +0.61 67,288 111,615 -189 Hover/Click
Jan24 230926 86.65 87.48 85.38 87.22 +0.52 34,269 51,052 +1,244 Hover/Click
Feb24 230926 85.15 85.96 84.29 85.71 +0.42 21,223 31,791 +878 Hover/Click
Mar24 230926 84.02 84.69 83.14 84.44 +0.36 19,535 27,760 +1,776 Hover/Click
Apr24 230926 82.81 83.66 82.81 83.40 +0.32 4,985 8,550 +385 Hover/Click
May24 230926 81.49 82.78 81.49 82.54 +0.30 1,373 8,021 -258 Hover/Click
Jun24 230926 81.42 82.02 81.17 81.78 +0.30 10,139 61,873 -419 Hover/Click
Jul24 230926 81.08 81.33 81.07 81.09 +0.30 599 14,493 +127 Hover/Click
Aug24 230926 80.45 80.45 80.45 80.45 +0.29 97 10,794 +54 Hover/Click
Sep24 230926 79.80 80.10 79.80 79.87 +0.29 761 20,888 +113 Hover/Click
Oct24 230926 79.34 79.34 79.34 79.34 +0.29 357 7,611 +56 Hover/Click
Nov24 230926 78.87 78.87 78.87 78.87 +0.28 552 8,827 +161 Hover/Click
Dec24 230926 77.99 78.65 77.94 78.43 +0.27 6,157 62,868 -120 Hover/Click
Jan25 230926 77.94 77.94 77.94 77.94 +0.26 12 8,002 +0 Hover/Click
Feb25 230926 77.47 77.47 77.47 77.47 +0.27 0 3,513 +0 Hover/Click
Total Volume and Open Interest 240,546 604,763 -3,939  
US Dollar Index(ICE) Weekly Monthly
Dec23 230926 105.645 105.960 105.560 105.930 +0.240 13,220 40,365 +162 Hover/Click
Mar24 230926 105.290 105.505 105.210 105.505 +0.220 13 375 +7 Hover/Click
Jun24 230926 105.135 105.135 105.135 105.135 +0.220 0 1 +0 Hover/Click
Total Volume and Open Interest 13,233 40,741 +169  
Australian Dollar(CME) Weekly Monthly
Dec23 230926 64.43 64.49 64.06 64.12 -0.27 106,468 215,982 -5,965 Hover/Click
Mar24 230926 64.59 64.66 64.30 64.33 -0.27 19 242 +0 Hover/Click
Jun24 230926 64.49 64.49 64.45 64.49 -0.27 0 44 +0 Hover/Click
Total Volume and Open Interest 106,647 216,998 -5,991  
British Pound(CME) Weekly Monthly
Dec23 230926 122.18 122.21 121.56 121.61 -0.51 114,166 217,749 +6,734 Hover/Click
Mar24 230926 122.27 122.27 121.69 121.70 -0.50 212 2,139 +69 Hover/Click
Jun24 230926 121.74 121.74 121.74 121.74 -0.52 1 227 -1 Hover/Click
Total Volume and Open Interest 115,176 222,403 +6,817  
Canadian Dollar(CME) Weekly Monthly
Dec23 230926 74.41 74.44 74.01 74.04 -0.28 93,216 169,926 +2,288 Hover/Click
Mar24 230926 74.52 74.54 74.11 74.14 -0.28 874 2,029 +493 Hover/Click
Jun24 230926 74.37 74.37 74.20 74.20 -0.28 0 108 +0 Hover/Click
Sep24 230926 74.38 74.59 74.21 74.22 -0.29 0 24 +0 Hover/Click
Total Volume and Open Interest 94,142 172,645 +2,745  
Japanese Yen(CME) Weekly Monthly
Dec23 230926 68.09 68.14 67.93 67.98 -0.11 173,747 273,966 +6,554 Hover/Click
Mar24 230926 69.17 69.17 69.01 69.04 -0.11 40 551 +1 Hover/Click
Jun24 230926 70.14 70.17 70.01 70.03 -0.11 0 77 +0 Hover/Click
Total Volume and Open Interest 174,452 277,052 +6,721  
Swiss Franc(CME) Weekly Monthly
Dec23 230926 110.61 110.65 110.15 110.24 -0.35 22,788 52,177 +180 Hover/Click
Mar24 230926 111.70 111.81 111.34 111.41 -0.35 6 577 -2 Hover/Click
Jun24 230926 112.50 112.88 112.50 112.50 -0.35 0 96 +0 Hover/Click
Total Volume and Open Interest 22,794 52,939 +178  
EuroFX(CME) Weekly Monthly
Dec23 230926 106.31 106.48 106.00 106.04 -0.21 164,316 673,300 -4,104 Hover/Click
Mar24 230926 106.71 106.98 106.51 106.54 -0.21 490 7,075 +58 Hover/Click
Jun24 230926 107.33 107.37 106.95 107.00 -0.21 150 1,563 +102 Hover/Click
Total Volume and Open Interest 165,734 694,616 -3,968  
Mexican Peso(CME) Weekly Monthly
Dec23 230926 566.63 567.75 561.38 563.88 -2.50 46,828 215,501 -3,171 Hover/Click
Mar24 230926 557.75 558.63 553.38 555.38 -2.38 0 2 +0 Hover/Click
Total Volume and Open Interest 46,835 216,750 -3,169  
Brazilian Real(CME) Weekly Monthly
Oct23 230926 200.45 201.80 199.55 200.45 -0.50 9,535 43,306 -2,360  
Nov23 230926 200.00 200.95 199.00 199.60 -0.50 4,769 4,061 +3,077  
Dec23 230926 199.15 200.05 198.70 198.95 -0.50 17 614 -15 Hover/Click
Jan24 230926 198.25 198.25 198.25 198.25 -0.55        
Total Volume and Open Interest 14,321 47,981 +702  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 230926 115~000 115~230 114~100 114~120 -0~150 441,258 1,380,315 -3,719 Hover/Click
Mar24 230926 115~000 115~270 114~150 114~160 -0~150 72 195 +36 Hover/Click
Jun24 230926 115~070 115~080 114~240 114~240 -0~150       Hover/Click
Total Volume and Open Interest 441,330 1,380,510 -3,683  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 230926 108~070 108~170 108~005 108~035 -0~020 1,396,945 4,724,663 -29,180 Hover/Click
Mar24 230926 108~185 108~310 108~165 108~180 -0~025 5 169 +0 Hover/Click
Jun24 230926 109~020 109~020 109~020 109~020 -0~025       Hover/Click
Total Volume and Open Interest 1,396,950 4,724,832 -29,180  
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230926 105~090 105~110 104~304 104~310 -0~036 201 686 +68 Hover/Click
Dec23 230926 105~094 105~146 105~056 105~080 -0~010 1,005,247 5,511,439 -14,410 Hover/Click
Mar24 230926 105~230 105~230 105~230 105~230 -0~010 0 29 +0 Hover/Click
Total Volume and Open Interest 1,005,448 5,512,154 -14,342  
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230926 101~137 101~145 101~126 101~144 +0~023 4 204 -1 Hover/Click
Dec23 230926 101~096 101~105 101~076 101~091 -0~002 476,509 3,855,156 -20,269 Hover/Click
Mar24 230926 101~221 101~221 101~221 101~221 -0~010 13 59 +7 Hover/Click
Total Volume and Open Interest 476,526 3,855,419 -20,263  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230926 94.730 94.735 94.725 94.730 unch 18,300 159,710 -1,307  
Dec23 230926 94.630 94.640 94.605 94.625 -0.005 62,734 296,761 -1,555  
Mar24 230926 94.655 94.670 94.615 94.635 -0.010 46,431 171,279 +1,036  
Jun24 230926 94.785 94.810 94.740 94.765 -0.010 36,572 126,789 +1,162  
Sep24 230926 94.995 95.035 94.950 94.980 -0.005 49,557 102,705 -11,358  
Dec24 230926 95.225 95.285 95.190 95.225 +0.005 43,972 188,726 +2,089  
Mar25 230926 95.425 95.500 95.395 95.440 +0.015 35,029 80,465 -2,490  
Jun25 230926 95.570 95.650 95.540 95.590 +0.020 26,296 97,460 -22  
Sep25 230926 95.675 95.755 95.645 95.700 +0.025 18,493 57,231 +1,107  
Dec25 230926 95.750 95.835 95.730 95.785 +0.025 17,572 76,650 +1,604  
Mar26 230926 95.805 95.890 95.790 95.845 +0.025 9,119 64,772 +39  
Jun26 230926 95.870 95.930 95.840 95.890 +0.025 10,256 42,357 -356  
Sep26 230926 95.900 95.955 95.870 95.925 +0.025 6,198 27,759 +601  
Dec26 230926 95.925 95.985 95.895 95.950 +0.025 6,718 27,807 +239  
Mar27 230926 95.950 96.000 95.920 95.975 +0.025 3,313 17,300 +54  
Jun27 230926 95.970 96.020 95.940 95.995 +0.025 3,430 9,094 -284  
Sep27 230926 95.980 96.030 95.960 96.005 +0.020 2,518 5,696 -82  
Dec27 230926 95.980 96.040 95.965 96.015 +0.020 1,049 8,398 +168  
Total Volume and Open Interest 398,139 1,563,980 -9,278  
Ultra T-Bond(CBOT)
Sep23 230920 123~13 124~21 123~13 124~14 +0~18 5 10,827 -6  
Dec23 230926 119~31 120~30 118~30 119~00 -0~25 218,707 1,533,749 -1,069  
Mar24 230926 120~15 120~15 120~15 120~15 -0~16 0 1 +0  
Total Volume and Open Interest 218,707 1,533,750 -1,069  
Ultra 10-Yr T-Note(CBOT)
Sep23 230920 113~085 113~205 113~065 113~205 +0~150 7 401 -17  
Dec23 230926 111~305 112~130 111~210 111~225 -0~055 356,856 1,848,157 +2,096  
Mar24 230926 111~155 111~155 111~155 111~155 -0~055        
Total Volume and Open Interest 356,856 1,848,157 +2,096  
30 Day Federal Funds(CBOT)
Sep23 230926 94.670 94.673 94.670 94.670 unch 3,430 163,635 +265  
Oct23 230926 94.670 94.675 94.670 94.670 unch 23,899 357,704 -1,257  
Nov23 230926 94.625 94.630 94.615 94.625 unch 105,364 378,614 +4,876  
Dec23 230926 94.585 94.595 94.575 94.590 +0.005 35,081 108,811 +14,120  
Jan24 230926 94.565 94.570 94.555 94.565 +0.005 67,364 215,106 +19,812  
Feb24 230926 94.550 94.560 94.540 94.555 +0.010 52,634 194,581 +15,152  
Total Volume and Open Interest 334,045 1,594,044 +54,429  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 230926 145.39 145.39 145.17 145.31 -0.10 2,019 13,461 +333 Hover/Click
Mar24 230926 145.31 145.31 145.31 145.31 -0.10       Hover/Click
Jun24 230926 145.31 145.31 145.31 145.31 -0.10       Hover/Click
Total Volume and Open Interest 2,019 13,461 +333  
Euro-Buxl(EUREX)
Dec23 230926 122.78 124.02 122.46 123.00 -0.10 87,279 215,450 +2,180  
Mar24 230926 122.94 122.94 122.94 122.94 -0.12 1 8 +1  
Jun24 230926 123.34 123.34 123.34 123.34 +0.22        
Total Volume and Open Interest 87,280 215,458 +2,181  
Euro-Bund(EUREX) Weekly Monthly
Dec23 230926 128.83 129.30 128.69 128.89 -0.13 761,148 1,363,157 +8,091 Hover/Click
Mar24 230926 129.14 129.14 129.14 129.14 -0.14 3 29 +3 Hover/Click
Jun24 230926 128.88 128.88 128.88 128.88 +0.06       Hover/Click
Total Volume and Open Interest 761,151 1,363,186 +8,094  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 230926 115.75 115.94 115.67 115.76 -0.05 537,943 1,288,057 -30,581 Hover/Click
Mar24 230926 115.33 115.33 115.33 115.33 -0.05 0 82 +0 Hover/Click
Jun24 230926 116.96 116.96 116.96 116.96 +0.02       Hover/Click
Total Volume and Open Interest 537,943 1,288,139 -30,581  
Euro-Schatz(EUREX)
Dec23 230926 104.94 105.00 104.92 104.95 unch 425,314 1,978,908 -10,647  
Mar24 230926 105.19 105.19 105.19 105.19 +0.04 0 5 +0  
Jun24 230926 104.82 104.82 104.82 104.82 +0.08        
Total Volume and Open Interest 425,314 1,978,913 -10,647  
3-Mth Euribor(EUREX)
Sep23 230918 96.098 96.098 96.098 96.098 +0.028 0 74 +0  
Dec23 230926 95.995 95.995 95.995 95.995 -0.005 0 19 +0  
Mar24 230926 96.045 96.045 96.045 96.045 -0.005 0 125 +0  
Total Volume and Open Interest 0 267 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230926 95~10 95~10 95~10 95~10 -0~03 4 1 -4 Hover/Click
Dec23 230926 94~30 95~21 94~26 95~04 -0~03 192,291 488,668 -1,356 Hover/Click
Total Volume and Open Interest 192,295 488,685 -1,360  
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 230926 95.995 95.995 95.985 95.990 -0.010 111,485 651,913 -1,367  
Mar24 230926 96.050 96.050 96.040 96.040 -0.010 95,161 606,353 +1,644  
Jun24 230926 96.185 96.195 96.175 96.180 -0.005 101,104 554,753 +13,668  
Total Volume and Open Interest 821,146 3,850,852 +32,208  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 230926 95.70 95.71 95.68 95.70 unch 30,507 303,147 +1,343  
Mar24 230926 95.57 95.57 95.55 95.57 unch 13,712 182,967 -1,226  
Jun24 230926 95.55 95.55 95.52 95.54 -0.01 15,989 160,763 -1,545  
Sep24 230926 95.60 95.60 95.56 95.58 -0.02 13,752 110,459 +1,618  
Dec24 230926 95.71 95.71 95.65 95.67 -0.03 16,353 98,646 +3,547  
Mar25 230926 95.79 95.80 95.74 95.75 -0.05 8,077 47,587 -830  
Jun25 230926 95.88 95.88 95.83 95.84 -0.05 5,895 45,073 +1,015  
Sep25 230926 95.97 95.98 95.90 95.92 -0.06 8,999 30,512 +6,219  
Dec25 230926 96.01 96.01 95.94 95.96 -0.06 1 1,983 -6  
Mar26 230926 96.02 96.02 95.97 95.98 -0.07 46 478 -15  
Total Volume and Open Interest 113,331 982,294 +10,095  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 230926 95.68 95.68 95.55 95.59 -0.09 184,062 1,011,136 +5,601  
Mar24 230926 95.59 95.59 95.59 95.59 -0.09        
Total Volume and Open Interest 184,062 1,011,136 +5,601  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 230926 96.00 96.00 95.92 95.94 -0.06 154,758 789,927 -4,117  
Mar24 230926 95.94 95.94 95.94 95.94 -0.06        
Total Volume and Open Interest 154,758 789,927 -4,117  
Gold(CMX) Weekly Monthly
Oct23 230926 1916.7 1917.1 1898.8 1901.6 -16.6 3,299 20,985 -1,104 Hover/Click
Dec23 230926 1935.1 1935.5 1917.2 1919.8 -16.8 139,926 375,236 -773 Hover/Click
Feb24 230926 1955.2 1955.2 1937.3 1939.4 -17.0 1,660 21,879 -2 Hover/Click
Apr24 230926 1973.6 1973.6 1956.1 1958.4 -17.0 732 10,219 +186 Hover/Click
Jun24 230926 1991.3 1992.8 1975.9 1978.2 -17.0 351 5,723 +91 Hover/Click
Aug24 230926 2010.3 2010.9 1994.9 1997.0 -17.1 197 1,989 +32 Hover/Click
Oct24 230926 2029.0 2029.0 2015.4 2015.4 -17.2 61 323 -3 Hover/Click
Dec24 230926 2048.3 2048.3 2033.9 2033.9 -17.2 89 1,639 +8 Hover/Click
Feb25 230926 2052.3 2052.3 2052.3 2052.3 -17.4 6 25 +4 Hover/Click
Apr25 230926 2068.9 2068.9 2068.9 2068.9 -17.4 3 12 +3 Hover/Click
Jun25 230926 2086.3 2086.3 2086.3 2086.3 -17.4 0 525 +0 Hover/Click
Total Volume and Open Interest 146,462 439,982 -1,482  
Silver(CMX) Weekly Monthly
Sep23 230926 2295.0 2295.0 2294.0 2295.0 -19.5 28 31 -29 Hover/Click
Dec23 230926 2339.0 2339.0 2310.0 2319.6 -18.9 53,721 113,228 -692 Hover/Click
Mar24 230926 2373.0 2373.0 2344.5 2353.7 -19.1 2,161 8,354 +498 Hover/Click
May24 230926 2382.5 2385.5 2370.0 2378.4 -18.6 244 2,239 +55 Hover/Click
Jul24 230926 2400.5 2403.5 2396.5 2403.0 -18.8 63 795 +10 Hover/Click
Sep24 230926 2427.5 2427.5 2427.5 2427.5 -18.8 1 220 +0 Hover/Click
Dec24 230926 2458.3 2458.3 2458.3 2458.3 -18.7 0 154 +0 Hover/Click
Total Volume and Open Interest 56,484 126,349 -203  
Platinum(NYMEX) Weekly Monthly
Oct23 230926 915.8 916.5 901.5 907.1 -10.4 27,483 20,876 -6,363 Hover/Click
Jan24 230926 922.4 923.0 907.9 914.2 -9.4 15,194 54,695 +4,157 Hover/Click
Apr24 230926 929.6 929.9 916.0 921.5 -9.0 213 1,134 +22 Hover/Click
Jul24 230926 929.4 929.4 927.2 928.2 -9.1 10 101 +3 Hover/Click
Total Volume and Open Interest 42,901 76,838 -2,182  
Palladium(NYMEX) Weekly Monthly
Sep23 230926 1217.00 1217.00 1217.00 1217.00 -6.30 2 2 -1 Hover/Click
Dec23 230926 1236.00 1246.50 1210.00 1225.70 -6.30 2,247 16,708 -113 Hover/Click
Mar24 230926 1234.00 1251.00 1221.00 1234.10 -6.90 36 778 +14 Hover/Click
Total Volume and Open Interest 2,287 17,535 -100  
Copper(CMX) Weekly Monthly
Sep23 230926 362.00 364.35 362.00 362.50 -2.45 586 1,094 -267 Hover/Click
Dec23 230926 367.30 368.35 362.75 364.90 -2.10 61,881 141,971 -368 Hover/Click
Mar24 230926 370.40 371.20 366.00 367.75 -2.20 7,150 37,981 +717 Hover/Click
May24 230926 372.10 372.70 368.25 369.65 -2.30 2,065 14,331 -18 Hover/Click
Jul24 230926 373.70 374.50 370.70 371.45 -2.40 822 3,132 +169 Hover/Click
Total Volume and Open Interest 74,190 211,593 +440  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 230926 34294 34294 33815 33875 -398 173,503 87,481 -532 Hover/Click
Mar24 230926 34520 34627 34169 34217 -398 48 185 +2 Hover/Click
Jun24 230926 34775 34835 34436 34436 -391 1 6 -1 Hover/Click
Sep24 230926 34399 34399 34399 34399 -405       Hover/Click
Total Volume and Open Interest 173,552 87,672 -531  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 230926 4382.00 4382.00 4305.50 4314.75 -64.00 1,736,576 2,112,211 -19,278 Hover/Click
Mar24 230926 4429.25 4430.50 4354.50 4363.25 -64.50 1,710 8,324 +390 Hover/Click
Jun24 230926 4455.50 4465.75 4405.50 4414.00 -65.50 12 3,447 -1 Hover/Click
Sep24 230926 4500.00 4500.00 4463.00 4464.00 -65.00 2 108 +2 Hover/Click
Total Volume and Open Interest 1,738,300 2,126,722 -18,887  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 230926 14949.00 14949.00 14666.25 14715.00 -220.25 624,056 227,977 -8,738 Hover/Click
Mar24 230926 15137.25 15139.50 14857.50 14905.75 -222.00 958 1,324 +112 Hover/Click
Jun24 230926 15218.00 15244.00 15072.75 15108.00 -221.00 10 12 +0 Hover/Click
Total Volume and Open Interest 625,025 229,434 -8,625  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 230926 2534.60 2534.60 2490.20 2491.80 -39.90 11,175 38,536 -379 Hover/Click
Mar24 230926 2506.90 2506.90 2506.90 2506.90 -38.70       Hover/Click
Jun24 230926 2526.80 2526.80 2526.80 2526.80 -39.00       Hover/Click
Total Volume and Open Interest 11,175 38,536 -379  
Volatility Index(CBOE)
Sep23 230920 14.16 14.25 13.80 13.96 -0.09 61,304 78,843 -12,608  
Oct23 230926 17.30 19.30 17.25 19.17 +1.67 107,589 185,838 -11,453  
Nov23 230926 17.85 19.35 17.75 19.26 +1.27 54,800 72,075 +1,400  
Dec23 230926 17.85 19.13 17.84 19.05 +1.02 24,354 56,092 -332  
Total Volume and Open Interest 211,578 376,897 -9,442  
S & P 600(CME)
Sep23 230915 1193.55 1193.55 1193.55 1193.55 -4.55 0 2 -537  
Dec23 230926 1145.70 1165.70 1145.70 1145.70 -17.30 0 537 +0  
Total Volume and Open Interest 0 537 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 230926 1803.30 1804.10 1776.30 1777.90 -23.00 176,070 456,017 +2,736 Hover/Click
Mar24 230926 1813.00 1823.20 1796.80 1797.90 -22.60 116 674 +17 Hover/Click
Jun24 230926 1814.40 1837.60 1814.40 1814.40 -23.10 1 0 -1 Hover/Click
Total Volume and Open Interest 176,187 456,691 +2,752  
Nikkei 225(CME)
Dec23 230926 32515 32525 31870 31905 -590 7,151 15,893 -514  
Mar24 230926 31985 31985 31950 31985 -595 1 1 +1  
Total Volume and Open Interest 7,152 15,894 -513  
Nikkei 225(SGX) Weekly Monthly
Dec23 230926 32475 32535 32065 32080 -390 46,238 105,307 +1,298  
Mar24 230926 32425 32425 32020 32020 -390 32 621 +19  
Jun24 230926 31790 31790 31790 31790 -390 0 2,130 +0  
Total Volume and Open Interest 46,272 117,177 +1,318  
Nikkei 225 Mini(JPX)
Dec23 230926 32515 32535 32080 32080 -400 1,007,416 307,848 +9,886  
Mar24 230926 32455 32470 32020 32020 -380 20,835 17,265 +5,333  
Jun24 230926 32200 32200 31780 31780 -400 825 1,679 +143  
Total Volume and Open Interest 1,096,340 450,109 +52,281  
Nikkei 225(JPX)
Dec23 230926 32520 32530 32080 32080 -400 71,905 213,460 +3,018  
Mar24 230926 32450 32490 32020 32020 -380 2,126 9,897 -39  
Jun24 230926 31930 31930 31780 31780 -400 5 14,530 +152  
Total Volume and Open Interest 74,049 275,298 +3,115  
Nikkei 225(CME) Yen
Dec23 230926 32480 32490 31840 31870 -595 35,252 52,381 -1,024  
Mar24 230926 32200 32415 31810 31815 -595 3 7 +1  
Jun24 230926 31590 31590 31590 31590 -595        
Total Volume and Open Interest 35,255 52,401 -1,023  
Nikkei 225(CME) e-Mini Yen
Sep23 230907 32895 32895 32895 32895 -230        
Dec23 230926 31870 31870 31870 31870 -595        
Mar24 230926 31815 31815 31815 31815 -595        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct23 230926 7126.0 7130.0 7053.0 7094.0 -51.0 71,771 184,657 +4,321  
Nov23 230926 7113.0 7113.0 7113.0 7113.0 -51.0 11 10 +0  
Dec23 230926 7154.5 7154.5 7089.5 7125.0 -52.0 44 911 +16  
Mar24 230926 7191.0 7191.0 7191.0 7191.0 -53.0        
Jun24 230926 7095.0 7095.0 7095.0 7095.0 -55.0        
Sep24 230926 7161.5 7161.5 7161.5 7161.5 -51.0        
Total Volume and Open Interest 71,826 185,579 +4,337  
Hang Seng Index(HKFE) Weekly Monthly
Sep23 230926 17695 17757 17381 17528 -177 154,324 115,415 -7,742  
Oct23 230926 17753 17818 17430 17573 -188 12,840 13,570 +5,460  
Nov23 230926 18074 18074 17560 17624 -186 0 2 +0  
Total Volume and Open Interest 167,968 142,629 -2,500  
DAX(EUREX) Weekly Monthly
Dec23 230926 15539.0 15547.0 15332.0 15391.0 -144.0 64,630 60,957 -3,216  
Mar24 230926 15650.0 15652.0 15505.0 15557.0 -146.0 31 65 +10  
Jun24 230926 15788.0 15788.0 15788.0 15788.0 -151.0        
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 230926 15549.0 15549.0 15337.0 15391.0 -144.0 49,231 13,837 -632  
Mar24 230926 15690.0 15690.0 15515.0 15557.0 -146.0 19 55 +4  
Total Volume and Open Interest 49,250 13,892 -628  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230915 4300 4328 4300 4320 +34 1,427,992 1,696,477 -687,405  
Dec23 230926 4192 4192 4139 4154 -37 817,473 2,805,695 -33,449  
Mar24 230926 4190 4200 4172 4186 -38 21 14,572 +13  
Total Volume and Open Interest 817,494 2,838,828 -33,436  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 230926 11038 11045 10957 11006 -55 28,336 134,715 +44  
Mar24 230926 10955 10981 10932 10949 -55 4 1,132 -2  
Jun24 230926 10842 10842 10842 10842 -58 0 290 +0  
Total Volume and Open Interest 28,340 136,300 +42  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 230926 7685.00 7703.50 7635.00 7675.00 +10.50 124,310 498,246 +2,546  
Mar24 230926 7708.00 7708.00 7708.00 7708.00 +10.50 1 2,285 +1  
Jun24 230926 7735.00 7735.00 7735.00 7735.00 +10.50 0 1,165 +0  
Total Volume and Open Interest 124,311 501,696 +2,547  
SPI 200(SFE) Weekly Monthly
Dec23 230926 7122.0 7128.0 7060.0 7070.0 -48.0 77,777 236,454 +9,802  
Mar24 230926 7036.0 7036.0 7036.0 7036.0 -48.0        
Jun24 230926 7036.0 7036.0 7036.0 7036.0 -48.0 0 125 +0  
Total Volume and Open Interest 77,778 236,875 -19,963  
FTSE MIB(ISE)
Dec23 230926 28385.00 28395.00 28010.00 28157.00 -280.00 21,387 90,375 -1,499  
Mar24 230926 28490.00 28605.00 28240.00 28362.00 -287.00 28 57 +18  
Jun24 230926 27808.00 27808.00 27808.00 27808.00 -287.00        
Total Volume and Open Interest 21,415 90,432 -1,481  
KOSPI 200(KFE)
Dec23 230926 333.00 333.20 328.25 328.35 -4.75 229,052 268,608 +3,454  
Mar24 230926 332.15 332.30 327.45 327.60 -4.70 296 29,489 +1,091  
Jun24 230926 328.20 328.20 328.20 328.20 -4.30 7 12,811 -5  
Total Volume and Open Interest 229,355 327,138 +4,540  
GSCI(CME) Weekly Monthly
Oct23 230926 607.50 609.55 604.35 608.80 +0.05 2 704 +0  
Nov23 230926 606.30 606.30 606.30 606.30 +0.05        
Dec23 230926 603.80 603.80 603.80 603.80 -4.95        
Total Volume and Open Interest 2 704 +0  
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!!!