Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed September 27, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 230927 1302.75 1317.00 1297.50 1303.25 +0.50 101,011 327,638 -150 Hover/Click
Jan24 230927 1320.25 1336.25 1316.25 1323.00 +2.00 34,163 123,793 +1,803 Hover/Click
Mar24 230927 1333.00 1348.25 1328.50 1335.75 +3.00 16,189 128,285 +101 Hover/Click
May24 230927 1339.00 1356.50 1336.50 1344.75 +4.00 8,434 96,932 +0 Hover/Click
Jul24 230927 1342.75 1358.25 1338.00 1347.25 +5.00 7,956 49,203 -998 Hover/Click
Aug24 230927 1322.00 1340.25 1320.25 1330.00 +5.75 1,059 3,703 +16 Hover/Click
Sep24 230927 1281.25 1298.50 1279.75 1290.00 +6.75 1,034 2,288 +248 Hover/Click
Nov24 230927 1267.00 1281.00 1262.50 1273.00 +7.00 4,922 36,846 +1,203 Hover/Click
Jan25 230927 1270.00 1286.25 1268.75 1278.50 +6.50 43 730 -12 Hover/Click
Mar25 230927 1269.25 1277.25 1269.25 1270.50 +6.75 21 242 +12 Hover/Click
May25 230927 1265.50 1272.50 1265.00 1266.75 +6.75 6 1,054 +0 Hover/Click
Jul25 230927 1268.00 1272.75 1268.00 1268.00 +6.50 0 114 +0 Hover/Click
Aug25 230927 1262.00 1262.00 1262.00 1262.00 +6.50       Hover/Click
Sep25 230927 1230.00 1230.00 1230.00 1230.00 +6.50 0 5 +0 Hover/Click
Total Volume and Open Interest 174,841 771,251 +2,224  
Soybean Meal(CBOT) Weekly Monthly
Oct23 230927 395.00 398.10 389.10 390.10 -3.90 30,242 28,863 -7,788 Hover/Click
Dec23 230927 393.70 396.60 388.30 389.10 -3.60 67,168 204,336 +1,647 Hover/Click
Jan24 230927 389.00 392.60 384.50 385.30 -3.60 18,833 91,671 +1,470 Hover/Click
Mar24 230927 383.50 385.70 378.00 378.60 -3.70 12,395 56,761 +576 Hover/Click
May24 230927 379.00 381.60 374.40 375.10 -3.20 9,190 43,586 +766 Hover/Click
Jul24 230927 378.60 381.40 374.90 375.70 -2.60 6,582 29,122 +1,684 Hover/Click
Aug24 230927 376.60 379.60 373.30 374.20 -2.40 1,073 5,206 +73 Hover/Click
Sep24 230927 374.60 376.70 370.60 371.60 -2.20 727 3,560 +82 Hover/Click
Oct24 230927 370.10 372.20 366.50 366.90 -2.70 564 2,247 +62 Hover/Click
Dec24 230927 370.90 372.50 366.60 367.20 -2.70 876 4,194 -112 Hover/Click
Total Volume and Open Interest 147,685 470,354 -1,532  
Soybean Oil(CBOT) Weekly Monthly
Oct23 230927 58.81 60.26 58.43 59.61 +0.75 22,145 21,386 -7,032 Hover/Click
Dec23 230927 57.65 59.03 57.28 58.24 +0.53 98,947 186,448 -2,458 Hover/Click
Jan24 230927 57.06 58.42 56.76 57.68 +0.51 23,612 81,913 +2,017 Hover/Click
Mar24 230927 56.50 57.80 56.24 57.09 +0.49 21,795 58,706 +749 Hover/Click
May24 230927 56.15 57.43 55.90 56.77 +0.51 9,639 37,130 +503 Hover/Click
Jul24 230927 55.54 57.08 55.54 56.47 +0.55 6,813 31,629 +620 Hover/Click
Aug24 230927 55.56 56.60 55.09 55.96 +0.53 1,276 6,972 +147 Hover/Click
Sep24 230927 54.91 56.09 54.60 55.42 +0.50 837 5,329 +174 Hover/Click
Oct24 230927 54.79 55.49 54.01 54.82 +0.52 636 2,891 +91 Hover/Click
Dec24 230927 53.83 55.23 53.83 54.52 +0.51 937 13,844 +171 Hover/Click
Total Volume and Open Interest 186,704 448,277 -5,000  
Canola(WCE) Weekly Monthly
Nov23 230927 713.3 729.5 711.7 726.1 +11.9 19,785 123,033 -274 Hover/Click
Jan24 230927 721.0 737.5 720.7 734.7 +11.4 14,212 109,618 -892 Hover/Click
Mar24 230927 728.5 741.9 728.5 740.0 +10.6 7,422 41,273 +234 Hover/Click
May24 230927 734.3 744.6 733.7 743.2 +8.8 2,667 18,519 +308 Hover/Click
Jul24 230927 738.9 747.1 738.5 746.1 +8.3 591 5,660 +195 Hover/Click
Nov24 230927 710.0 722.4 710.0 721.3 +9.0 517 3,986 +77 Hover/Click
Total Volume and Open Interest 45,194 302,178 -352  
Corn(CBOT) Weekly Monthly
Dec23 230927 479.75 486.75 479.00 483.25 +3.50 101,591 735,512 +3,015 Hover/Click
Mar24 230927 494.75 501.00 494.00 498.25 +3.75 29,903 250,168 +2,877 Hover/Click
May24 230927 502.75 509.25 502.50 506.75 +4.00 13,192 115,547 +1,790 Hover/Click
Jul24 230927 507.25 513.75 507.00 511.50 +4.25 11,162 104,335 -412 Hover/Click
Sep24 230927 506.00 510.50 505.50 508.75 +3.75 3,328 41,068 +364 Hover/Click
Dec24 230927 509.25 513.75 508.25 512.25 +3.50 5,084 84,750 +897 Hover/Click
Mar25 230927 520.00 523.50 519.25 522.25 +3.50 153 2,931 +7 Hover/Click
May25 230927 528.75 528.75 527.25 527.25 +3.25 35 233 +31 Hover/Click
Jul25 230927 524.00 528.25 523.75 526.75 +2.75 126 567 +61 Hover/Click
Sep25 230927 500.75 501.50 499.50 499.50 +2.25 2 30 +0 Hover/Click
Total Volume and Open Interest 164,683 1,338,026 +8,614  
Wheat(CBOT) Weekly Monthly
Dec23 230927 589.25 594.50 578.50 579.50 -9.50 44,697 246,208 -84 Hover/Click
Mar24 230927 616.50 621.25 606.00 607.25 -9.00 13,166 82,196 -631 Hover/Click
May24 230927 633.50 638.25 624.75 626.00 -7.75 6,406 40,027 +103 Hover/Click
Jul24 230927 643.50 648.25 636.50 637.75 -6.50 3,331 29,987 +573 Hover/Click
Sep24 230927 655.25 660.25 650.00 651.25 -5.75 513 5,066 +67 Hover/Click
Dec24 230927 670.75 676.00 666.50 667.75 -5.25 360 8,156 +10 Hover/Click
Total Volume and Open Interest 68,532 412,626 +51  
Wheat(KCBT) Weekly Monthly
Dec23 230927 710.25 715.75 692.00 694.50 -16.00 16,647 121,501 -955 Hover/Click
Mar24 230927 717.75 723.00 699.50 702.00 -15.75 9,430 47,278 +534 Hover/Click
May24 230927 722.50 727.75 705.25 707.50 -15.25 4,473 21,223 +407 Hover/Click
Jul24 230927 715.00 718.50 699.50 701.50 -11.75 1,160 11,296 +164 Hover/Click
Sep24 230927 719.00 723.25 705.25 708.00 -10.25 162 1,666 +20 Hover/Click
Dec24 230927 729.00 730.50 715.25 719.25 -9.75 32 1,504 +7 Hover/Click
Mar25 230927 725.50 725.50 724.25 725.50 -8.75 11 100 +8 Hover/Click
Total Volume and Open Interest 31,916 204,648 +186  
Wheat(MGE) Weekly Monthly
Dec23 230927 766.50 769.25 749.50 750.75 -15.75 3,087 42,099 +748 Hover/Click
Mar24 230927 785.25 786.50 768.75 768.75 -15.00 996 17,006 -37 Hover/Click
May24 230927 794.00 795.75 780.00 780.00 -14.25 344 3,636 +49 Hover/Click
Jul24 230927 803.75 803.75 789.00 789.00 -13.75 143 1,719 +93 Hover/Click
Sep24 230927 785.25 786.00 782.50 782.50 -11.50 1 541 +0 Hover/Click
Dec24 230927 796.25 796.25 796.25 796.25 -10.75 0 225 +0 Hover/Click
Total Volume and Open Interest 4,571 65,243 +853  
Oats(CBOT) Weekly Monthly
Dec23 230927 434.00 441.75 430.00 437.25 +4.25 347 3,168 -64 Hover/Click
Mar24 230927 453.25 453.25 452.75 452.75 +2.75 35 774 +31 Hover/Click
May24 230927 462.50 462.50 462.50 462.50 +3.50 0 95 +0 Hover/Click
Jul24 230927 461.00 461.00 461.00 461.00 +3.50 0 50 +0 Hover/Click
Total Volume and Open Interest 382 4,129 -33  
Rough Rice(CBOT) Weekly Monthly
Nov23 230927 16.19 16.26 16.06 16.17 -0.02 300 8,940 -75 Hover/Click
Jan24 230927 16.50 16.50 16.38 16.47 -0.01 138 1,077 +120 Hover/Click
Mar24 230927 16.73 16.73 16.73 16.73 unch 6 431 -2 Hover/Click
May24 230927 16.92 16.92 16.92 16.92 -0.01 0 5 +0 Hover/Click
Total Volume and Open Interest 444 10,772 +43  
Live Cattle(CME) Weekly Monthly
Oct23 230927 185.250 185.800 184.450 184.900 +0.100 8,696 49,997 -1,795 Hover/Click
Dec23 230927 188.850 189.350 187.735 188.185 -0.300 17,630 145,732 -222 Hover/Click
Feb24 230927 193.250 193.850 192.150 192.400 -0.650 7,359 52,427 +1,052 Hover/Click
Apr24 230927 196.600 197.050 195.250 195.485 -0.895 4,305 45,043 +217 Hover/Click
Jun24 230927 190.500 190.830 189.035 189.380 -0.870 2,531 28,482 +293 Hover/Click
Aug24 230927 189.000 189.450 187.650 188.000 -0.900 851 6,659 +132 Hover/Click
Total Volume and Open Interest 41,834 334,246 -174  
Feeder Cattle(CME) Weekly Monthly
Sep23 230927 252.485 252.500 251.250 251.535 -1.065 494 2,703 -134 Hover/Click
Oct23 230927 253.935 254.630 251.630 252.250 -1.630 6,111 10,282 -971 Hover/Click
Nov23 230927 256.850 257.600 254.350 254.800 -2.080 9,791 22,173 +1,086 Hover/Click
Jan24 230927 260.250 260.950 256.980 257.400 -2.700 4,317 14,296 +614 Hover/Click
Mar24 230927 263.025 263.800 260.200 260.600 -2.350 2,053 5,526 +189 Hover/Click
Apr24 230927 267.500 267.880 264.525 264.950 -2.250 466 2,515 +70 Hover/Click
May24 230927 270.500 270.900 267.585 268.100 -2.130 287 3,146 +35 Hover/Click
Total Volume and Open Interest 23,640 62,479 +928  
Lean Hogs(CME) Weekly Monthly
Oct23 230927 81.630 82.750 81.500 82.130 +0.500 6,569 25,882 -1,263 Hover/Click
Dec23 230927 72.130 73.380 71.900 72.780 +0.430 19,805 92,163 +755 Hover/Click
Feb24 230927 75.750 76.600 75.450 76.280 +0.530 8,252 37,593 +529 Hover/Click
Apr24 230927 81.380 82.130 81.250 81.700 +0.320 3,798 26,214 +127 Hover/Click
May24 230927 87.080 87.080 86.680 86.680 +0.400 21 991 +0  
Jun24 230927 94.630 95.030 94.230 94.480 +0.250 1,560 10,233 -156 Hover/Click
Jul24 230927 95.330 96.180 95.330 95.680 +0.350 295 2,997 +55 Hover/Click
Aug24 230927 95.650 95.880 95.050 95.530 +0.400 329 2,068 +14 Hover/Click
Total Volume and Open Interest 40,641 199,549 +63  
Class III Milk(CME) Weekly Monthly
Sep23 230927 18.38 18.39 18.38 18.38 unch 57 4,158 -20 Hover/Click
Oct23 230927 17.00 17.06 16.77 16.80 -0.18 603 4,223 -127 Hover/Click
Nov23 230927 17.09 17.16 16.95 16.95 -0.16 577 3,606 +217 Hover/Click
Dec23 230927 17.48 17.52 17.36 17.40 -0.11 159 2,386 +67 Hover/Click
Jan24 230927 18.00 18.04 17.90 17.99 +0.04 9 987 +5 Hover/Click
Feb24 230927 18.12 18.12 18.10 18.12 +0.08 4 872 +0 Hover/Click
Mar24 230927 18.30 18.30 18.20 18.29 -0.01 17 706 +10 Hover/Click
Apr24 230927 18.35 18.35 18.35 18.35 +0.03 1 510 +0 Hover/Click
May24 230927 18.39 18.44 18.39 18.44 +0.05 1 481 +1 Hover/Click
Jun24 230927 18.50 18.54 18.50 18.54 -0.06 0 556 +0 Hover/Click
Jul24 230927 18.59 18.59 18.59 18.59 +0.08 2 369 +2 Hover/Click
Aug24 230927 18.46 18.46 18.46 18.46 unch 2 413 +2 Hover/Click
Sep24 230927 18.56 18.56 18.52 18.52 unch 2 438 +2 Hover/Click
Total Volume and Open Interest 1,434 20,333 +159  
Cocoa(ICE) Weekly Monthly
Dec23 230927 3489 3489 3398 3416 -84 23,820 142,248 -1,187 Hover/Click
Mar24 230927 3495 3495 3404 3417 -85 10,773 83,710 -90 Hover/Click
May24 230927 3452 3459 3385 3396 -80 3,859 31,460 -586 Hover/Click
Jul24 230927 3425 3430 3360 3368 -77 2,102 26,837 +111 Hover/Click
Sep24 230927 3396 3396 3332 3338 -77 352 7,176 +21 Hover/Click
Dec24 230927 3367 3367 3304 3307 -77 443 4,684 +216 Hover/Click
Mar25 230927 3342 3342 3279 3279 -76 80 1,044 +20 Hover/Click
Total Volume and Open Interest 41,439 297,267 -1,496  
Coffee "C"(ICE) Weekly Monthly
Dec23 230927 150.45 150.50 147.55 149.25 -1.60 20,313 101,685 +1,194 Hover/Click
Mar24 230927 151.50 151.50 148.65 150.35 -1.55 7,867 43,608 +560 Hover/Click
May24 230927 152.05 152.15 149.50 150.95 -1.70 3,026 26,818 +490 Hover/Click
Jul24 230927 152.95 152.95 150.30 151.75 -1.60 1,198 6,362 -7 Hover/Click
Sep24 230927 153.90 153.90 151.00 152.45 -1.45 852 5,360 -201 Hover/Click
Dec24 230927 154.90 154.90 152.00 153.50 -1.35 665 8,750 -229 Hover/Click
Total Volume and Open Interest 34,154 194,581 +1,855  
Orange Juice(ICE) Weekly Monthly
Nov23 230927 351.65 369.00 348.50 355.10 +5.70 266 7,898 -7 Hover/Click
Jan24 230927 334.65 350.50 333.50 339.25 +3.80 28 1,215 +29 Hover/Click
Mar24 230927 328.90 335.05 328.90 329.30 +5.05 74 477 +62 Hover/Click
May24 230927 325.00 325.00 321.00 321.00 +4.65 7 35 +3 Hover/Click
Jul24 230927 309.95 309.95 309.95 309.95 +0.60 1 7 +0 Hover/Click
Sep24 230927 298.70 298.70 298.70 298.70 -3.10       Hover/Click
Total Volume and Open Interest 376 9,632 +87  
Sugar #11(ICE) Weekly Monthly
Oct23 230927 26.14 26.41 25.96 26.13 +0.11 47,190 97,033 -19,124 Hover/Click
Mar24 230927 26.34 26.61 26.16 26.37 +0.13 75,797 447,613 -291 Hover/Click
May24 230927 25.19 25.31 24.93 25.13 +0.12 16,702 128,699 -847 Hover/Click
Jul24 230927 24.25 24.31 24.00 24.21 +0.15 9,080 107,710 +74 Hover/Click
Oct24 230927 23.82 23.86 23.61 23.80 +0.13 5,009 72,590 -412 Hover/Click
Mar25 230927 23.82 23.82 23.58 23.77 +0.08 2,545 32,236 +250 Hover/Click
May25 230927 22.30 22.37 22.23 22.36 +0.01 1,067 11,027 +633 Hover/Click
Jul25 230927 21.30 21.30 21.05 21.17 -0.04 513 9,156 +146 Hover/Click
Total Volume and Open Interest 158,307 918,504 -19,492  
London Cocoa(LCE) Weekly Monthly
Dec23 230927 3007 3007 2942 2953 -48 7,400 84,981 -136 Hover/Click
Mar24 230927 2950 2953 2897 2904 -48 6,784 123,513 -532 Hover/Click
May24 230927 2864 2867 2808 2814 -51 3,228 39,126 +557 Hover/Click
Jul24 230927 2785 2790 2732 2737 -49 2,007 36,095 +21 Hover/Click
Sep24 230927 2760 2766 2706 2708 -52 472 17,484 +85 Hover/Click
Dec24 230927 2715 2715 2666 2666 -49 307 14,182 +129 Hover/Click
Mar25 230927 2691 2691 2643 2643 -49 55 8,090 +2 Hover/Click
Total Volume and Open Interest 20,261 324,115 +125  
London Sugar(LCE) Weekly Monthly
Dec23 230927 709.50 714.80 707.00 709.30 -1.40 5,792 45,514 +61 Hover/Click
Mar24 230927 706.40 709.50 702.20 705.20 -1.40 1,877 21,958 -102 Hover/Click
May24 230927 694.20 696.70 690.20 693.30 -0.70 1,034 14,299 -69 Hover/Click
Aug24 230927 670.40 672.20 666.70 669.40 -1.40 429 5,035 +36 Hover/Click
Oct24 230927 651.70 651.70 646.90 648.80 -2.10 68 2,679 +12 Hover/Click
Total Volume and Open Interest 9,280 93,049 -34  
Cotton(ICE) Weekly Monthly
Oct23 230927 88.40 88.40 88.40 88.40 +0.22 0 17 +0 Hover/Click
Dec23 230927 88.00 89.45 87.76 88.30 +0.12 22,902 125,856 +956 Hover/Click
Mar24 230927 88.56 89.73 88.20 88.80 +0.24 8,880 58,168 +155 Hover/Click
May24 230927 88.64 89.85 88.40 89.03 +0.18 2,588 23,408 +265 Hover/Click
Jul24 230927 87.94 89.10 87.94 88.51 +0.24 840 11,350 +183 Hover/Click
Oct24 230927 82.59 82.59 82.59 82.59 -0.26 0 1 +0 Hover/Click
Total Volume and Open Interest 35,821 237,517 +1,933  
Crude Oil(NYM) Weekly Monthly
Nov23 230927 90.53 94.17 90.40 93.68 +3.29 328,369 350,025 -14,163 Hover/Click
Dec23 230927 88.92 91.73 88.80 91.30 +2.52 161,520 262,264 -128 Hover/Click
Jan24 230927 87.33 89.66 87.22 89.30 +2.08 77,758 141,363 +4,883 Hover/Click
Feb24 230927 85.72 87.76 85.69 87.42 +1.71 39,636 71,427 +889 Hover/Click
Mar24 230927 84.50 86.21 84.50 85.86 +1.42 41,222 82,154 +110 Hover/Click
Apr24 230927 83.78 84.92 83.62 84.60 +1.20 13,283 51,827 -766 Hover/Click
May24 230927 83.10 83.95 82.72 83.59 +1.05 5,192 38,716 +122 Hover/Click
Jun24 230927 81.83 83.14 81.77 82.74 +0.96 34,573 164,602 +202 Hover/Click
Jul24 230927 81.45 82.27 81.45 81.98 +0.89 2,078 35,995 +126 Hover/Click
Aug24 230927 80.97 81.58 80.71 81.29 +0.84 1,476 29,235 +351 Hover/Click
Sep24 230927 79.93 81.03 79.93 80.65 +0.78 7,344 54,764 +1,884 Hover/Click
Oct24 230927 79.48 80.40 79.45 80.08 +0.74 1,204 28,910 +75 Hover/Click
Nov24 230927 79.55 79.57 79.55 79.57 +0.70 788 27,700 +271 Hover/Click
Dec24 230927 78.47 79.45 78.47 79.10 +0.67 29,473 138,205 +1,158 Hover/Click
Jan25 230927 78.58 78.58 78.58 78.58 +0.64 253 20,881 +136 Hover/Click
Feb25 230927 78.08 78.08 78.08 78.08 +0.61 123 12,432 -8 Hover/Click
Total Volume and Open Interest 758,140 1,743,019 -4,592  
e-miNY Crude Oil(NYM)
Nov23 230927 90.550 94.150 90.425 93.675 +3.275 10,200 1,415 -50  
Dec23 230927 88.800 91.700 88.800 91.300 +2.525 824 588 -34  
Jan24 230927 87.900 89.625 87.625 89.300 +2.075 53 99 -26  
Feb24 230927 86.425 87.725 86.025 87.425 +1.725 10 18 -1  
Mar24 230927 84.600 86.175 84.600 85.850 +1.400 35 27 +0  
Apr24 230927 84.475 84.925 84.475 84.600 +1.200 14 21 +0  
May24 230927 83.600 83.950 83.600 83.600 +1.050 3 8 +3  
Jun24 230927 82.200 83.100 82.200 82.750 +0.975 3 38 +0  
Jul24 230927 81.975 81.975 81.975 81.975 +0.875 0 5 +0  
Aug24 230927 81.300 81.300 81.300 81.300 +0.850 1 2 -1  
Total Volume and Open Interest 11,154 2,300 -108  
NY Harbor ULSD(NYM) Weekly Monthly
Oct23 230927 325.01 333.60 321.86 331.47 +9.09 24,816 24,985 -6,770 Hover/Click
Nov23 230927 319.40 327.39 317.17 326.21 +9.08 61,645 82,786 -1,358 Hover/Click
Dec23 230927 309.10 316.01 308.05 314.83 +7.28 35,637 53,808 +766 Hover/Click
Jan24 230927 304.80 308.96 303.29 308.03 +5.27 17,703 43,155 +706 Hover/Click
Feb24 230927 300.92 303.74 298.86 302.95 +4.35 8,554 26,264 +545 Hover/Click
Mar24 230927 294.49 297.23 292.78 296.50 +3.68 6,450 19,751 +159 Hover/Click
Apr24 230927 286.44 289.60 285.75 288.86 +3.09 3,752 15,901 +448 Hover/Click
May24 230927 282.04 284.90 281.51 284.02 +2.58 3,183 8,419 +374 Hover/Click
Jun24 230927 279.73 281.52 278.62 280.59 +2.17 2,466 16,095 +47 Hover/Click
Jul24 230927 277.20 279.57 277.11 278.58 +1.85 569 3,599 +30 Hover/Click
Aug24 230927 277.00 278.45 277.00 277.29 +1.56 458 2,910 +51 Hover/Click
Sep24 230927 276.87 277.99 276.33 276.70 +1.35 520 6,751 -32 Hover/Click
Oct24 230927 276.00 277.00 276.00 276.01 +1.18 304 1,926 +5 Hover/Click
Nov24 230927 275.30 275.30 274.86 274.86 +1.04 178 1,299 +58 Hover/Click
Total Volume and Open Interest 167,105 325,459 -4,797  
RBOB Gasoline(NYM) Weekly Monthly
Oct23 230927 257.29 262.78 257.28 259.86 +3.64 31,881 30,652 -10,120 Hover/Click
Nov23 230927 252.71 257.91 252.15 255.01 +3.35 71,921 131,698 +4,165 Hover/Click
Dec23 230927 245.67 250.68 245.51 248.09 +2.96 32,427 75,495 -1,416 Hover/Click
Jan24 230927 242.16 246.82 242.16 244.63 +2.83 12,384 45,377 +486 Hover/Click
Feb24 230927 242.95 245.74 242.05 243.68 +2.59 3,497 18,994 +61 Hover/Click
Mar24 230927 243.35 246.10 242.85 244.09 +2.23 3,605 24,061 +237 Hover/Click
Apr24 230927 262.91 264.50 262.35 262.71 +2.16 1,715 13,035 +122 Hover/Click
May24 230927 261.70 263.26 261.40 261.55 +2.02 1,274 6,148 -7 Hover/Click
Jun24 230927 258.14 260.50 258.12 258.92 +1.98 1,573 11,307 +29 Hover/Click
Jul24 230927 256.48 256.91 255.39 255.47 +2.02 462 3,410 +38 Hover/Click
Total Volume and Open Interest 161,337 368,995 -6,354  
e-miNY RBOB Gasoline(NYM)
Oct23 230927 256.20 262.00 256.20 259.86 +3.64 0 3 +0  
Nov23 230927 255.01 255.01 255.01 255.01 +3.35        
Dec23 230927 248.09 248.09 248.09 248.09 +2.96        
Jan24 230927 244.63 244.63 244.63 244.63 +2.83        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Oct23 230927 2.656 2.781 2.640 2.764 +0.108 36,175 15,106 -9,900 Hover/Click
Nov23 230927 2.858 2.947 2.850 2.899 +0.054 105,424 289,227 -2,231 Hover/Click
Dec23 230927 3.261 3.328 3.258 3.290 +0.032 32,242 89,962 +2,983 Hover/Click
Jan24 230927 3.525 3.584 3.516 3.551 +0.032 32,085 128,376 +5,131 Hover/Click
Feb24 230927 3.451 3.507 3.441 3.480 +0.035 8,798 43,844 -95 Hover/Click
Mar24 230927 3.175 3.226 3.170 3.206 +0.037 11,758 119,654 +444 Hover/Click
Apr24 230927 2.946 2.987 2.946 2.968 +0.024 12,775 87,783 -735 Hover/Click
May24 230927 2.969 3.007 2.967 2.985 +0.021 5,306 48,123 +1,434 Hover/Click
Jun24 230927 3.103 3.138 3.097 3.116 +0.019 1,818 17,668 +203 Hover/Click
Jul24 230927 3.242 3.271 3.231 3.252 +0.020 2,575 20,511 +437 Hover/Click
Aug24 230927 3.272 3.303 3.265 3.285 +0.018 1,552 15,237 +101 Hover/Click
Sep24 230927 3.254 3.283 3.239 3.260 +0.014 2,499 18,659 -235 Hover/Click
Oct24 230927 3.335 3.372 3.327 3.348 +0.009 5,639 46,769 +1,254 Hover/Click
Nov24 230927 3.731 3.754 3.713 3.726 +0.001 2,376 14,471 -133 Hover/Click
Dec24 230927 4.174 4.193 4.153 4.156 -0.012 2,745 16,200 -669 Hover/Click
Jan25 230927 4.440 4.456 4.416 4.420 -0.012 2,288 43,257 +72 Hover/Click
Total Volume and Open Interest 270,951 1,159,279 -1,007  
Brent Crude Oil(ICE) Weekly Monthly
Nov23 230927 94.12 97.06 94.10 96.55 +2.59 177,617 201,462 -26,526 Hover/Click
Dec23 230927 92.43 94.80 92.43 94.36 +1.93 375,337 596,731 -583 Hover/Click
Jan24 230927 91.00 92.84 90.99 92.41 +1.51 158,114 327,618 +6,814 Hover/Click
Feb24 230927 89.64 91.25 89.62 90.84 +1.28 83,066 171,774 +1,142 Hover/Click
Mar24 230927 88.47 89.97 88.46 89.59 +1.18 82,261 150,948 +2,448 Hover/Click
Apr24 230927 87.57 88.92 87.56 88.54 +1.05 35,546 71,902 -2,251 Hover/Click
May24 230927 86.87 88.10 86.81 87.68 +0.94 22,873 58,660 -554 Hover/Click
Jun24 230927 86.14 87.39 86.14 86.95 +0.86 54,331 140,189 +441 Hover/Click
Jul24 230927 85.64 86.73 85.61 86.29 +0.80 5,180 36,285 -518 Hover/Click
Aug24 230927 85.41 86.03 85.05 85.68 +0.75 3,614 31,253 +424 Hover/Click
Sep24 230927 84.61 85.54 84.50 85.11 +0.69 7,574 43,538 -84 Hover/Click
Oct24 230927 84.12 85.00 84.01 84.58 +0.65 4,003 26,084 +913 Hover/Click
Nov24 230927 84.09 84.09 84.09 84.09 +0.61 1,372 20,742 +241 Hover/Click
Dec24 230927 83.09 84.02 83.08 83.61 +0.58 36,046 155,355 -1,942 Hover/Click
Total Volume and Open Interest 1,063,246 2,310,942 -20,130  
Gas Oil(ICE) Weekly Monthly
Oct23 230927 958.75 987.00 954.50 971.25 +16.75 48,589 121,299 -8,962 Hover/Click
Nov23 230927 932.00 957.25 929.00 944.00 +17.00 82,353 142,871 +5,904 Hover/Click
Dec23 230927 903.75 922.50 899.25 912.25 +15.75 55,304 125,413 +1,109 Hover/Click
Jan24 230927 888.75 901.75 883.75 894.50 +13.50 18,033 57,990 +2,480 Hover/Click
Feb24 230927 875.50 886.25 870.25 880.25 +12.25 12,173 41,641 +246 Hover/Click
Mar24 230927 861.50 870.25 857.00 865.50 +11.50 10,514 44,495 +654 Hover/Click
Apr24 230927 847.00 853.50 842.50 850.00 +10.75 3,837 25,827 +713 Hover/Click
May24 230927 839.00 844.00 835.00 841.25 +9.50 2,336 19,340 +302 Hover/Click
Jun24 230927 832.00 837.25 829.25 834.50 +8.75 8,759 37,925 +1,014 Hover/Click
Jul24 230927 828.25 832.00 825.25 829.75 +8.25 599 11,459 +24 Hover/Click
Total Volume and Open Interest 248,579 724,772 +3,838  
WTI Crude Oil(ICE) Weekly Monthly
Nov23 230927 90.62 94.16 90.61 93.68 +3.29 47,307 79,962 -3,659 Hover/Click
Dec23 230927 89.00 91.71 88.98 91.30 +2.52 43,785 109,797 -1,818 Hover/Click
Jan24 230927 87.56 89.65 87.56 89.30 +2.08 25,881 51,298 +246 Hover/Click
Feb24 230927 86.06 87.75 86.06 87.42 +1.71 18,214 33,183 +1,392 Hover/Click
Mar24 230927 85.07 86.06 84.76 85.86 +1.42 14,780 28,265 +505 Hover/Click
Apr24 230927 83.72 84.60 83.72 84.60 +1.20 3,315 8,735 +185 Hover/Click
May24 230927 82.82 83.59 82.82 83.59 +1.05 674 8,205 +184 Hover/Click
Jun24 230927 82.36 82.99 82.03 82.74 +0.96 11,637 64,535 +2,662 Hover/Click
Jul24 230927 81.98 81.98 81.98 81.98 +0.89 67 14,490 -3 Hover/Click
Aug24 230927 81.29 81.29 81.29 81.29 +0.84 89 10,762 -32 Hover/Click
Sep24 230927 80.71 80.80 80.65 80.65 +0.78 540 20,972 +84 Hover/Click
Oct24 230927 80.08 80.08 80.08 80.08 +0.74 25 7,634 +23 Hover/Click
Nov24 230927 79.57 79.57 79.57 79.57 +0.70 376 8,552 -275 Hover/Click
Dec24 230927 78.81 79.30 78.81 79.10 +0.67 5,098 62,594 -274 Hover/Click
Jan25 230927 78.58 78.58 78.58 78.58 +0.64 0 8,002 +0 Hover/Click
Feb25 230927 78.08 78.08 78.08 78.08 +0.61 0 3,513 +0 Hover/Click
Total Volume and Open Interest 173,176 604,215 -548  
US Dollar Index(ICE) Weekly Monthly
Dec23 230927 105.910 106.540 105.870 106.365 +0.435 12,605 41,311 +946 Hover/Click
Mar24 230927 105.500 106.135 105.490 105.945 +0.440 44 397 +22 Hover/Click
Jun24 230927 105.160 105.575 105.160 105.575 +0.440 0 1 +0 Hover/Click
Total Volume and Open Interest 12,649 41,709 +968  
Australian Dollar(CME) Weekly Monthly
Dec23 230927 64.15 64.28 63.49 63.71 -0.41 80,688 215,651 -331 Hover/Click
Mar24 230927 64.42 64.45 63.80 63.92 -0.41 13 247 +5 Hover/Click
Jun24 230927 64.40 64.40 64.08 64.08 -0.41 0 44 +0 Hover/Click
Total Volume and Open Interest 80,813 216,687 -311  
British Pound(CME) Weekly Monthly
Dec23 230927 121.62 121.69 121.15 121.43 -0.18 73,811 220,768 +3,019 Hover/Click
Mar24 230927 121.62 121.77 121.34 121.52 -0.18 155 2,121 -18 Hover/Click
Jun24 230927 121.56 121.80 121.50 121.56 -0.18 0 227 +0 Hover/Click
Total Volume and Open Interest 74,206 225,393 +2,990  
Canadian Dollar(CME) Weekly Monthly
Dec23 230927 74.06 74.19 73.92 74.10 +0.06 66,663 170,927 +1,001 Hover/Click
Mar24 230927 74.15 74.28 74.03 74.20 +0.06 281 2,068 +39 Hover/Click
Jun24 230927 74.24 74.27 74.12 74.26 +0.06 0 108 +0 Hover/Click
Sep24 230927 74.30 74.35 74.14 74.29 +0.07 0 24 +0 Hover/Click
Total Volume and Open Interest 67,018 173,736 +1,091  
Japanese Yen(CME) Weekly Monthly
Dec23 230927 67.99 68.07 67.69 67.74 -0.24 101,411 279,808 +5,842 Hover/Click
Mar24 230927 69.06 69.12 68.77 68.81 -0.23 8 551 +0 Hover/Click
Jun24 230927 70.00 70.07 69.80 69.80 -0.23 0 77 +0 Hover/Click
Total Volume and Open Interest 102,199 282,828 +5,776  
Swiss Franc(CME) Weekly Monthly
Dec23 230927 110.16 110.20 109.35 109.54 -0.70 19,306 52,545 +368 Hover/Click
Mar24 230927 111.30 111.30 110.58 110.71 -0.70 11 573 -4 Hover/Click
Jun24 230927 111.80 111.80 111.80 111.80 -0.70 0 96 +0 Hover/Click
Total Volume and Open Interest 19,317 53,303 +364  
EuroFX(CME) Weekly Monthly
Dec23 230927 106.09 106.12 105.26 105.45 -0.59 165,600 679,320 +6,020 Hover/Click
Mar24 230927 106.57 106.61 105.77 105.95 -0.59 922 7,218 +143 Hover/Click
Jun24 230927 106.74 107.02 106.38 106.42 -0.58 112 1,571 +8 Hover/Click
Total Volume and Open Interest 167,382 700,899 +6,283  
Mexican Peso(CME) Weekly Monthly
Dec23 230927 562.25 564.25 553.50 556.88 -7.00 60,779 215,432 -69 Hover/Click
Mar24 230927 548.38 548.38 546.63 548.38 -7.00 0 2 +0 Hover/Click
Total Volume and Open Interest 60,780 216,682 -68  
Brazilian Real(CME) Weekly Monthly
Oct23 230927 200.20 200.85 196.80 197.70 -2.75 18,931 35,343 -7,963  
Nov23 230927 199.35 200.15 195.95 196.85 -2.75 12,247 12,398 +8,337  
Dec23 230927 199.25 199.25 195.40 196.20 -2.75 70 672 +58 Hover/Click
Jan24 230927 195.50 195.50 195.50 195.50 -2.75        
Total Volume and Open Interest 31,248 48,413 +432  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 230927 114~220 115~150 113~110 113~160 -0~280 513,762 1,397,323 +17,008 Hover/Click
Mar24 230927 114~250 115~170 113~170 113~200 -0~280 290 335 +140 Hover/Click
Jun24 230927 113~280 113~280 113~280 113~280 -0~280       Hover/Click
Total Volume and Open Interest 514,052 1,397,658 +17,148  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 230927 108~075 108~170 107~155 107~185 -0~170 1,289,496 4,726,177 +1,514 Hover/Click
Mar24 230927 108~200 108~305 107~295 108~000 -0~180 37 183 +14 Hover/Click
Jun24 230927 108~160 108~160 108~160 108~160 -0~180 2 2 +2 Hover/Click
Total Volume and Open Interest 1,289,535 4,726,362 +1,530  
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230927 105~030 105~030 104~212 104~226 -0~082 103 785 +99 Hover/Click
Dec23 230927 105~096 105~144 104~272 104~292 -0~106 925,104 5,581,718 +70,279 Hover/Click
Mar24 230927 105~122 105~122 105~122 105~122 -0~106 0 29 +0 Hover/Click
Total Volume and Open Interest 925,207 5,582,532 +70,378  
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230927 101~144 101~171 101~113 101~120 -0~024 4 202 -2 Hover/Click
Dec23 230927 101~096 101~111 101~043 101~052 -0~037 416,694 3,884,297 +29,141 Hover/Click
Mar24 230927 101~226 101~230 101~182 101~182 -0~037 0 59 +0 Hover/Click
Total Volume and Open Interest 416,698 3,884,558 +29,139  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230927 94.730 94.730 94.720 94.725 -0.005 15,085 157,648 -2,062  
Dec23 230927 94.615 94.625 94.585 94.600 -0.025 48,296 290,162 -6,599  
Mar24 230927 94.625 94.640 94.570 94.595 -0.040 26,406 173,563 +2,284  
Jun24 230927 94.750 94.780 94.680 94.705 -0.060 24,618 127,137 +348  
Sep24 230927 94.970 95.000 94.875 94.900 -0.080 32,399 107,361 +4,656  
Dec24 230927 95.205 95.250 95.100 95.130 -0.095 35,817 185,830 -2,896  
Mar25 230927 95.405 95.465 95.300 95.330 -0.110 26,692 78,712 -1,753  
Jun25 230927 95.560 95.610 95.440 95.475 -0.115 26,464 99,137 +1,677  
Sep25 230927 95.660 95.720 95.545 95.585 -0.115 16,255 58,122 +891  
Dec25 230927 95.745 95.800 95.635 95.675 -0.110 16,565 75,534 -1,116  
Mar26 230927 95.820 95.865 95.700 95.745 -0.100 8,837 63,578 -1,194  
Jun26 230927 95.880 95.915 95.765 95.800 -0.090 9,666 42,165 -192  
Sep26 230927 95.925 95.950 95.805 95.840 -0.085 8,416 28,559 +800  
Dec26 230927 95.945 95.975 95.840 95.870 -0.080 5,122 27,597 -210  
Mar27 230927 95.970 96.000 95.875 95.900 -0.075 4,340 17,854 +554  
Jun27 230927 95.990 96.020 95.900 95.925 -0.070 2,752 9,578 +484  
Sep27 230927 96.015 96.030 95.920 95.940 -0.065 1,107 5,758 +62  
Dec27 230927 96.020 96.040 95.935 95.950 -0.065 637 8,553 +155  
Total Volume and Open Interest 309,712 1,559,882 -4,098  
Ultra T-Bond(CBOT)
Sep23 230920 123~13 124~21 123~13 124~14 +0~18 5 10,827 -6  
Dec23 230927 119~15 120~13 118~05 118~10 -0~22 253,779 1,540,535 +6,786  
Mar24 230927 120~16 120~20 119~25 119~25 -0~22 0 1 +0  
Total Volume and Open Interest 253,779 1,540,536 +6,786  
Ultra 10-Yr T-Note(CBOT)
Sep23 230920 113~085 113~205 113~065 113~205 +0~150 7 401 -17  
Dec23 230927 111~285 112~105 110~305 111~025 -0~200 351,551 1,860,060 +11,903  
Mar24 230927 110~275 110~275 110~275 110~275 -0~200        
Total Volume and Open Interest 351,551 1,860,060 +11,903  
30 Day Federal Funds(CBOT)
Sep23 230927 94.670 94.673 94.670 94.670 unch 1,043 164,153 +518  
Oct23 230927 94.675 94.675 94.670 94.670 unch 29,326 367,544 +9,840  
Nov23 230927 94.630 94.635 94.610 94.615 -0.010 63,167 374,941 -3,673  
Dec23 230927 94.595 94.600 94.570 94.575 -0.015 14,653 104,609 -4,202  
Jan24 230927 94.570 94.580 94.540 94.550 -0.015 35,743 214,798 -308  
Feb24 230927 94.560 94.565 94.525 94.535 -0.020 27,436 195,876 +1,295  
Total Volume and Open Interest 218,329 1,600,941 +6,897  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 230927 145.31 145.41 145.24 145.33 +0.02 1,322 13,704 +243 Hover/Click
Mar24 230927 145.33 145.33 145.33 145.33 +0.02       Hover/Click
Jun24 230927 145.33 145.33 145.33 145.33 +0.02       Hover/Click
Total Volume and Open Interest 1,322 13,704 +243  
Euro-Buxl(EUREX)
Dec23 230927 123.16 124.02 121.38 122.40 -0.60 111,547 226,175 +10,725  
Mar24 230927 122.24 122.34 121.46 122.34 -0.60 3 10 +2  
Jun24 230927 122.38 122.38 122.38 122.38 -0.96        
Total Volume and Open Interest 111,550 226,185 +10,727  
Euro-Bund(EUREX) Weekly Monthly
Dec23 230927 128.93 129.23 128.06 128.64 -0.25 820,333 1,345,679 -17,478 Hover/Click
Mar24 230927 129.10 129.10 128.40 128.94 -0.20 17 42 +13 Hover/Click
Jun24 230927 128.60 128.60 128.60 128.60 -0.28       Hover/Click
Total Volume and Open Interest 820,350 1,345,721 -17,465  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 230927 115.77 115.86 115.31 115.62 -0.14 569,816 1,294,287 +6,230 Hover/Click
Mar24 230927 115.19 115.19 115.19 115.19 -0.14 0 82 +0 Hover/Click
Jun24 230927 116.81 116.81 116.81 116.81 -0.15       Hover/Click
Total Volume and Open Interest 569,816 1,294,369 +6,230  
Euro-Schatz(EUREX)
Dec23 230927 104.96 104.99 104.86 104.94 -0.00 510,653 2,025,889 +46,981  
Mar24 230927 105.20 105.20 105.20 105.20 +0.00 0 5 +0  
Jun24 230927 104.81 104.81 104.81 104.81 -0.01        
Total Volume and Open Interest 510,653 2,025,894 +46,981  
3-Mth Euribor(EUREX)
Sep23 230918 96.098 96.098 96.098 96.098 +0.028 0 74 +0  
Dec23 230927 96.000 96.000 96.000 96.000 +0.005 0 19 +0  
Mar24 230927 96.055 96.055 96.055 96.055 +0.010 0 125 +0  
Total Volume and Open Interest 0 267 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230927 95~21 95~21 95~21 95~21 +0~12 1 0 -1 Hover/Click
Dec23 230927 95~10 95~20 94~19 94~29 -0~08 190,173 491,664 +2,996 Hover/Click
Total Volume and Open Interest 190,174 491,680 +2,995  
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 230927 95.990 96.000 95.990 95.995 +0.005 132,479 658,490 +6,577  
Mar24 230927 96.040 96.055 96.030 96.045 +0.005 105,425 607,656 +1,303  
Jun24 230927 96.175 96.200 96.160 96.185 +0.005 114,605 566,034 +11,281  
Total Volume and Open Interest 962,553 3,900,474 +49,622  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 230927 95.69 95.72 95.68 95.71 +0.01 41,680 290,550 -12,597  
Mar24 230927 95.56 95.61 95.55 95.59 +0.02 15,334 184,210 +1,243  
Jun24 230927 95.53 95.58 95.51 95.56 +0.02 12,768 160,429 -334  
Sep24 230927 95.57 95.62 95.55 95.60 +0.02 10,892 111,537 +1,078  
Dec24 230927 95.66 95.71 95.64 95.68 +0.01 9,301 100,200 +1,554  
Mar25 230927 95.75 95.79 95.72 95.77 +0.02 3,835 47,351 -236  
Jun25 230927 95.83 95.87 95.80 95.85 +0.01 3,182 45,755 +682  
Sep25 230927 95.91 95.94 95.88 95.93 +0.01 2,976 30,311 -201  
Dec25 230927 95.95 95.98 95.93 95.97 +0.01 849 2,809 +826  
Mar26 230927 95.96 95.99 95.95 95.99 +0.01 58 485 +7  
Total Volume and Open Interest 100,900 974,316 -7,978  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 230927 95.58 95.63 95.56 95.61 +0.02 122,353 1,014,389 +3,253  
Mar24 230927 95.61 95.61 95.61 95.61 +0.02        
Total Volume and Open Interest 122,353 1,014,389 +3,253  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 230927 95.93 95.98 95.92 95.96 +0.02 104,673 772,633 -17,294  
Mar24 230927 95.96 95.96 95.96 95.96 +0.02        
Total Volume and Open Interest 104,673 772,633 -17,294  
Gold(CMX) Weekly Monthly
Oct23 230927 1900.3 1902.9 1872.1 1872.3 -29.3 7,989 18,708 -2,277 Hover/Click
Dec23 230927 1918.8 1921.7 1890.3 1890.9 -28.9 164,259 374,381 -855 Hover/Click
Feb24 230927 1938.6 1941.0 1909.9 1910.4 -29.0 2,296 22,096 +217 Hover/Click
Apr24 230927 1957.7 1960.0 1929.0 1929.2 -29.2 1,117 10,708 +489 Hover/Click
Jun24 230927 1977.5 1979.8 1948.5 1948.9 -29.3 346 5,721 -2 Hover/Click
Aug24 230927 1996.7 1998.6 1967.1 1967.7 -29.3 401 2,040 +51 Hover/Click
Oct24 230927 1986.0 1986.0 1986.0 1986.0 -29.4 114 343 +20 Hover/Click
Dec24 230927 2022.0 2022.0 2004.5 2004.5 -29.4 398 1,707 +68 Hover/Click
Feb25 230927 2049.0 2049.0 2022.6 2022.6 -29.7 1 26 +1 Hover/Click
Apr25 230927 2039.2 2039.2 2039.2 2039.2 -29.7 0 12 +0 Hover/Click
Jun25 230927 2056.6 2056.6 2056.6 2056.6 -29.7 76 600 +75 Hover/Click
Total Volume and Open Interest 177,376 437,127 -2,855  
Silver(CMX) Weekly Monthly
Sep23 230927 2247.7 2247.7 2247.7 2247.7 -47.3 66 45 +14 Hover/Click
Dec23 230927 2310.0 2312.0 2264.0 2272.4 -47.2 55,988 112,388 -840 Hover/Click
Mar24 230927 2344.5 2346.0 2298.5 2305.9 -47.8 2,040 8,483 +129 Hover/Click
May24 230927 2362.0 2364.5 2326.0 2329.9 -48.5 182 2,254 +15 Hover/Click
Jul24 230927 2360.5 2360.5 2353.5 2354.5 -48.5 78 830 +35 Hover/Click
Sep24 230927 2392.0 2392.0 2379.0 2379.0 -48.5 2 220 +0 Hover/Click
Dec24 230927 2423.0 2434.0 2409.8 2409.8 -48.5 1 154 +0 Hover/Click
Total Volume and Open Interest 58,626 125,699 -650  
Platinum(NYMEX) Weekly Monthly
Oct23 230927 906.2 911.4 880.8 886.5 -20.6 20,127 14,423 -6,453 Hover/Click
Jan24 230927 913.5 918.8 890.9 896.3 -17.9 15,207 59,269 +4,574 Hover/Click
Apr24 230927 920.8 925.1 899.3 904.7 -16.8 196 1,208 +74 Hover/Click
Jul24 230927 924.9 924.9 912.0 912.2 -16.0 2 100 -1 Hover/Click
Total Volume and Open Interest 35,537 75,035 -1,803  
Palladium(NYMEX) Weekly Monthly
Dec23 230927 1233.00 1253.50 1214.50 1223.70 -2.00 1,863 16,940 +232 Hover/Click
Mar24 230927 1242.00 1252.50 1224.50 1232.30 -1.80 30 787 +9 Hover/Click
Jun24 230927 1243.80 1243.80 1243.80 1243.80 -1.90 0 40 +0 Hover/Click
Total Volume and Open Interest 1,894 17,775 +240  
Copper(CMX) Weekly Monthly
Sep23 230927 362.00 362.70 361.95 362.70 +0.20 1,582 635 -459 Hover/Click
Dec23 230927 364.65 365.35 362.40 363.65 -1.25 54,419 145,361 +3,390 Hover/Click
Mar24 230927 367.20 368.30 365.25 366.40 -1.35 6,314 38,640 +659 Hover/Click
May24 230927 369.40 369.95 367.15 368.15 -1.50 2,760 14,305 -26 Hover/Click
Jul24 230927 370.00 371.75 369.75 369.75 -1.70 772 3,219 +87 Hover/Click
Total Volume and Open Interest 68,576 214,832 +3,239  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 230927 33920 34012 33544 33791 -84 169,719 86,385 -1,096 Hover/Click
Mar24 230927 34264 34347 33903 34134 -83 94 186 +1 Hover/Click
Jun24 230927 34590 34665 34245 34340 -96 8 6 +0 Hover/Click
Sep24 230927 34313 34313 34313 34313 -86       Hover/Click
Total Volume and Open Interest 169,821 86,577 -1,095  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 230927 4320.25 4336.50 4277.00 4313.50 -1.25 1,561,595 2,122,720 +10,509 Hover/Click
Mar24 230927 4368.00 4384.25 4325.75 4362.00 -1.25 1,583 8,896 +572 Hover/Click
Jun24 230927 4431.00 4432.50 4377.75 4413.25 -0.75 3 3,447 +0 Hover/Click
Sep24 230927 4478.25 4478.25 4436.00 4463.00 -1.00 1 109 +1 Hover/Click
Total Volume and Open Interest 1,563,182 2,137,804 +11,082  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 230927 14725.25 14821.50 14586.00 14739.00 +24.00 568,859 232,185 +4,208 Hover/Click
Mar24 230927 14920.75 15010.50 14777.50 14929.50 +23.75 579 1,339 +15 Hover/Click
Jun24 230927 15138.00 15191.00 14994.50 15132.00 +24.00 4 13 +1 Hover/Click
Total Volume and Open Interest 569,442 233,658 +4,224  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 230927 2497.80 2516.80 2486.00 2505.20 +13.40 10,362 38,434 -102 Hover/Click
Mar24 230927 2518.90 2526.70 2518.90 2518.90 +12.00       Hover/Click
Jun24 230927 2538.90 2538.90 2538.90 2538.90 +12.10       Hover/Click
Total Volume and Open Interest 10,362 38,434 -102  
Volatility Index(CBOE)
Sep23 230920 14.16 14.25 13.80 13.96 -0.09 61,304 78,843 -12,608  
Oct23 230927 18.95 19.50 18.20 18.30 -0.87 100,238 181,046 -4,792  
Nov23 230927 19.14 19.65 18.63 18.75 -0.51 47,738 76,035 +3,960  
Dec23 230927 18.92 19.50 18.57 18.82 -0.23 18,277 57,141 +1,049  
Total Volume and Open Interest 185,059 378,598 +1,701  
S & P 600(CME)
Sep23 230915 1193.55 1193.55 1193.55 1193.55 -4.55 0 2 -537  
Dec23 230927 1156.40 1160.30 1156.40 1156.40 +10.70 0 537 +0  
Total Volume and Open Interest 0 537 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 230927 1781.90 1802.80 1777.40 1793.00 +15.10 175,597 461,122 +5,105 Hover/Click
Mar24 230927 1806.90 1822.40 1797.50 1813.00 +15.10 52 681 +7 Hover/Click
Jun24 230927 1829.70 1840.10 1818.90 1830.40 +16.00 2 2 +2 Hover/Click
Total Volume and Open Interest 175,651 461,805 +5,114  
Nikkei 225(CME)
Dec23 230927 31950 32295 31780 32140 +235 5,427 15,694 -199  
Mar24 230927 31910 32295 31860 32215 +230 0 1 +0  
Total Volume and Open Interest 5,427 15,695 -199  
Nikkei 225(SGX) Weekly Monthly
Dec23 230927 32065 32165 31740 32145 +65 27,712 104,504 -803  
Mar24 230927 31985 32085 31785 32085 +65 25 623 +2  
Jun24 230927 31850 31850 31850 31850 +60 0 2,130 +0  
Total Volume and Open Interest 27,966 116,376 -801  
Nikkei 225 Mini(JPX)
Dec23 230927 32005 32150 31740 32150 +70 736,808 302,401 -5,447  
Mar24 230927 31955 32085 31680 32080 +60 9,733 17,090 -175  
Jun24 230927 31715 31850 31450 31850 +70 388 1,644 -35  
Total Volume and Open Interest 791,617 445,268 -4,841  
Nikkei 225(JPX)
Dec23 230927 32010 32150 31740 32150 +70 43,978 216,251 +2,791  
Mar24 230927 31940 32080 31690 32080 +60 483 9,538 -359  
Jun24 230927 31710 31850 31500 31850 +70 0 14,130 -400  
Total Volume and Open Interest 44,463 277,329 +2,031  
Nikkei 225(CME) Yen
Dec23 230927 31920 32260 31740 32100 +230 26,200 53,382 +1,001  
Mar24 230927 32045 32185 31700 32045 +230 2 7 +0  
Jun24 230927 31820 31820 31820 31820 +230        
Total Volume and Open Interest 26,202 53,402 +1,001  
Nikkei 225(CME) e-Mini Yen
Sep23 230907 32895 32895 32895 32895 -230        
Dec23 230927 32100 32100 32100 32100 +230        
Mar24 230927 32045 32045 32045 32045 +230        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct23 230927 7102.0 7126.0 7042.5 7090.5 -3.5 63,833 185,287 +630  
Nov23 230927 7110.0 7121.0 7090.0 7109.5 -3.5 1 3 -7  
Dec23 230927 7139.0 7149.5 7100.0 7121.5 -3.5 21 914 +3  
Mar24 230927 7187.5 7187.5 7187.5 7187.5 -3.5        
Jun24 230927 7091.5 7091.5 7091.5 7091.5 -3.5        
Sep24 230927 7158.0 7158.0 7158.0 7158.0 -3.5        
Total Volume and Open Interest 63,855 186,205 +626  
Hang Seng Index(HKFE) Weekly Monthly
Sep23 230927 17503 17688 17457 17629 +101 164,964 100,291 -15,124  
Oct23 230927 17546 17729 17505 17662 +89 69,183 50,171 +36,601  
Nov23 230927 17767 18080 17688 17706 +82 0 2 +0  
Total Volume and Open Interest 235,240 164,412 +21,783  
DAX(EUREX) Weekly Monthly
Dec23 230927 15357.0 15434.0 15265.0 15347.0 -44.0 65,397 63,058 +2,101  
Mar24 230927 15513.0 15513.0 15513.0 15513.0 -44.0 5 63 -2  
Jun24 230927 15744.0 15744.0 15744.0 15744.0 -44.0        
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 230927 15343.0 15434.0 15265.0 15347.0 -44.0 46,569 15,036 +1,199  
Mar24 230927 15547.0 15594.0 15503.0 15513.0 -44.0 27 54 -1  
Total Volume and Open Interest 46,596 15,090 +1,198  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230915 4300 4328 4300 4320 +34 1,427,992 1,696,477 -687,405  
Dec23 230927 4144 4180 4128 4157 +3 844,948 2,847,708 +42,013  
Mar24 230927 4182 4196 4165 4189 +3 399 14,631 +59  
Total Volume and Open Interest 845,347 2,880,900 +42,072  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 230927 11009 11065 10882 10922 -84 27,632 134,244 -471  
Mar24 230927 10969 10969 10836 10865 -84 17 1,145 +13  
Jun24 230927 10758 10758 10758 10758 -84 0 290 +0  
Total Volume and Open Interest 27,649 135,842 -458  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 230927 7648.00 7690.00 7603.00 7633.00 -42.00 95,743 499,433 +1,187  
Mar24 230927 7700.00 7700.00 7666.50 7666.50 -41.50 3 2,285 +0  
Jun24 230927 7693.50 7693.50 7693.50 7693.50 -41.50 0 1,165 +0  
Total Volume and Open Interest 95,746 502,883 +1,187  
SPI 200(SFE) Weekly Monthly
Dec23 230927 7065.0 7090.0 7029.0 7068.0 -2.0 42,980 231,687 -4,767  
Mar24 230927 7034.0 7034.0 7034.0 7034.0 -2.0        
Jun24 230927 7034.0 7034.0 7034.0 7034.0 -2.0 0 125 +0  
Total Volume and Open Interest 42,982 232,108 -4,767  
FTSE MIB(ISE)
Dec23 230927 28170.00 28265.00 27910.00 28058.00 -99.00 18,144 89,625 -750  
Mar24 230927 28275.00 28370.00 28170.00 28263.00 -99.00 34 78 +21  
Jun24 230927 27709.00 27709.00 27709.00 27709.00 -99.00        
Total Volume and Open Interest 18,178 89,703 -729  
KOSPI 200(KFE)
Dec23 230927 326.10 329.15 325.90 329.00 +0.65 185,449 263,778 -4,830  
Mar24 230927 325.60 328.25 325.10 328.05 +0.45 311 29,703 +214  
Jun24 230927 328.00 328.00 328.00 328.00 -0.20 3 12,814 +3  
Total Volume and Open Interest 185,763 322,265 -4,873  
GSCI(CME) Weekly Monthly
Oct23 230927 617.25 619.85 617.15 619.15 +10.35 9 698 -6  
Nov23 230927 616.65 616.65 616.65 616.65 +10.35        
Dec23 230927 619.15 619.15 619.15 619.15 +15.35        
Total Volume and Open Interest 9 698 -6  
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