Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu September 28, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 230928 1303.00 1307.00 1287.00 1300.50 -2.75 135,125 326,020 -1,618 Hover/Click
Jan24 230928 1322.50 1326.50 1307.25 1319.25 -3.75 60,756 127,143 +3,350 Hover/Click
Mar24 230928 1335.50 1339.50 1321.50 1331.50 -4.25 27,799 129,404 +1,119 Hover/Click
May24 230928 1344.00 1348.75 1332.25 1340.75 -4.00 14,779 97,472 +540 Hover/Click
Jul24 230928 1347.00 1351.00 1336.25 1343.25 -4.00 11,116 50,192 +989 Hover/Click
Aug24 230928 1328.75 1333.50 1320.00 1325.75 -4.25 1,341 3,973 +270 Hover/Click
Sep24 230928 1288.75 1293.25 1281.25 1286.25 -3.75 599 2,311 +23 Hover/Click
Nov24 230928 1272.50 1276.75 1264.25 1269.75 -3.25 5,603 38,163 +1,317 Hover/Click
Jan25 230928 1276.50 1280.75 1270.50 1275.50 -3.00 41 722 -8 Hover/Click
Mar25 230928 1265.25 1270.50 1263.50 1267.25 -3.25 76 280 +38 Hover/Click
May25 230928 1262.75 1262.75 1261.25 1262.50 -4.25 3 1,054 +0 Hover/Click
Jul25 230928 1264.00 1264.00 1263.25 1264.00 -4.00 0 114 +0 Hover/Click
Aug25 230928 1258.00 1258.00 1258.00 1258.00 -4.00       Hover/Click
Sep25 230928 1226.00 1226.00 1226.00 1226.00 -4.00 0 5 +0 Hover/Click
Total Volume and Open Interest 257,243 777,270 +6,019  
Soybean Meal(CBOT) Weekly Monthly
Oct23 230928 390.20 394.50 388.70 392.40 +2.30 29,239 20,527 -8,336 Hover/Click
Dec23 230928 389.10 393.50 387.50 391.50 +2.40 86,799 203,984 -352 Hover/Click
Jan24 230928 385.30 389.50 383.60 387.90 +2.60 28,257 95,488 +3,817 Hover/Click
Mar24 230928 378.60 382.60 376.90 381.30 +2.70 20,093 57,691 +930 Hover/Click
May24 230928 375.40 379.20 373.50 378.10 +3.00 13,031 44,572 +986 Hover/Click
Jul24 230928 375.90 379.70 374.10 378.80 +3.10 7,906 29,863 +741 Hover/Click
Aug24 230928 374.20 378.20 372.70 377.40 +3.20 1,285 5,343 +137 Hover/Click
Sep24 230928 371.60 375.50 370.00 374.70 +3.10 262 3,639 +79 Hover/Click
Oct24 230928 368.60 371.10 366.10 370.40 +3.50 134 2,271 +24 Hover/Click
Dec24 230928 367.10 371.30 366.30 370.20 +3.00 987 4,376 +182 Hover/Click
Total Volume and Open Interest 188,026 468,565 -1,789  
Soybean Oil(CBOT) Weekly Monthly
Oct23 230928 59.61 59.75 58.07 58.53 -1.08 23,008 14,891 -6,495 Hover/Click
Dec23 230928 58.27 58.50 56.58 56.91 -1.33 95,739 178,998 -7,450 Hover/Click
Jan24 230928 57.77 57.93 56.12 56.41 -1.27 26,666 81,152 -761 Hover/Click
Mar24 230928 57.22 57.33 55.64 55.89 -1.20 22,256 58,972 +266 Hover/Click
May24 230928 56.95 57.01 55.41 55.65 -1.12 11,802 38,646 +1,516 Hover/Click
Jul24 230928 56.66 56.71 55.18 55.40 -1.07 9,309 32,099 +470 Hover/Click
Aug24 230928 56.12 56.21 54.76 54.93 -1.03 3,056 7,600 +628 Hover/Click
Sep24 230928 55.62 55.71 54.28 54.44 -0.98 2,632 5,861 +532 Hover/Click
Oct24 230928 55.00 55.13 53.72 53.87 -0.95 1,104 2,880 -11 Hover/Click
Dec24 230928 54.68 54.85 53.44 53.60 -0.92 2,610 14,339 +495 Hover/Click
Total Volume and Open Interest 198,443 437,477 -10,800  
Canola(WCE) Weekly Monthly
Nov23 230928 726.0 728.0 713.9 715.5 -10.6 23,357 122,177 -856 Hover/Click
Jan24 230928 734.7 736.7 722.4 724.3 -10.4 15,301 108,312 -1,306 Hover/Click
Mar24 230928 739.9 741.2 728.3 731.1 -8.9 6,665 43,243 +1,970 Hover/Click
May24 230928 743.5 744.2 733.5 734.7 -8.5 1,984 18,997 +478 Hover/Click
Jul24 230928 739.1 740.2 735.1 737.1 -9.0 265 5,815 +155 Hover/Click
Nov24 230928 715.5 715.5 710.4 712.3 -9.0 42 3,966 -20 Hover/Click
Total Volume and Open Interest 47,614 302,599 +421  
Corn(CBOT) Weekly Monthly
Dec23 230928 483.75 489.25 481.00 488.50 +5.25 117,585 736,270 +758 Hover/Click
Mar24 230928 498.50 504.00 496.00 503.25 +5.00 36,869 250,316 +148 Hover/Click
May24 230928 506.75 512.50 504.75 511.75 +5.00 11,980 115,887 +340 Hover/Click
Jul24 230928 511.50 517.00 509.25 516.25 +4.75 7,830 104,552 +217 Hover/Click
Sep24 230928 508.75 512.50 506.75 512.00 +3.25 1,460 40,967 -101 Hover/Click
Dec24 230928 512.25 515.00 510.25 514.50 +2.25 3,535 84,718 -32 Hover/Click
Mar25 230928 522.00 525.00 520.00 524.50 +2.25 217 3,014 +83 Hover/Click
May25 230928 528.25 530.00 526.25 529.50 +2.25 84 278 +45 Hover/Click
Jul25 230928 528.00 529.25 525.00 529.00 +2.25 238 680 +113 Hover/Click
Sep25 230928 501.00 501.00 501.00 501.00 +1.50 0 30 +0 Hover/Click
Total Volume and Open Interest 179,952 1,339,607 +1,581  
Wheat(CBOT) Weekly Monthly
Dec23 230928 580.50 583.50 575.25 578.75 -0.75 48,882 248,739 +2,531 Hover/Click
Mar24 230928 608.00 611.00 602.75 606.50 -0.75 18,133 81,801 -395 Hover/Click
May24 230928 627.00 629.75 622.00 624.75 -1.25 6,947 40,772 +745 Hover/Click
Jul24 230928 640.50 641.00 634.25 636.25 -1.50 3,191 30,221 +234 Hover/Click
Sep24 230928 651.75 653.75 648.50 649.00 -2.25 425 5,104 +38 Hover/Click
Dec24 230928 667.75 670.25 664.25 664.75 -3.00 399 8,154 -2 Hover/Click
Total Volume and Open Interest 78,061 415,761 +3,135  
Wheat(KCBT) Weekly Monthly
Dec23 230928 694.00 696.50 681.00 685.00 -9.50 15,192 121,294 -207 Hover/Click
Mar24 230928 702.00 704.00 689.25 693.00 -9.00 8,054 46,991 -287 Hover/Click
May24 230928 708.00 709.75 696.25 699.00 -8.50 4,550 22,212 +989 Hover/Click
Jul24 230928 701.00 703.00 691.75 694.25 -7.25 1,020 11,323 +27 Hover/Click
Sep24 230928 710.50 710.50 700.00 701.50 -6.50 163 1,717 +51 Hover/Click
Dec24 230928 719.00 719.50 711.75 712.50 -6.75 84 1,520 +16 Hover/Click
Mar25 230928 718.50 718.50 718.50 718.50 -7.00 3 100 +0 Hover/Click
Total Volume and Open Interest 29,070 205,236 +588  
Wheat(MGE) Weekly Monthly
Dec23 230928 750.75 754.25 745.00 747.00 -3.75 3,373 41,790 -309 Hover/Click
Mar24 230928 769.25 772.50 763.50 766.25 -2.50 893 17,055 +49 Hover/Click
May24 230928 781.25 782.75 775.25 778.00 -2.00 200 3,686 +50 Hover/Click
Jul24 230928 789.25 792.50 786.75 788.00 -1.00 80 1,729 +10 Hover/Click
Sep24 230928 785.75 790.50 781.75 789.50 +7.00 45 545 +4 Hover/Click
Dec24 230928 801.00 803.00 801.00 803.00 +6.75 4 226 +1 Hover/Click
Total Volume and Open Interest 4,595 65,048 -195  
Oats(CBOT) Weekly Monthly
Dec23 230928 440.50 448.50 438.75 444.50 +7.25 287 3,152 -16 Hover/Click
Mar24 230928 461.75 464.75 461.00 461.25 +8.50 13 783 +9 Hover/Click
May24 230928 470.75 470.75 470.75 470.75 +8.25 0 95 +0 Hover/Click
Jul24 230928 469.25 469.25 469.25 469.25 +8.25 0 50 +0 Hover/Click
Total Volume and Open Interest 300 4,122 -7  
Rough Rice(CBOT) Weekly Monthly
Nov23 230928 16.10 16.20 16.07 16.13 -0.05 324 8,895 -45 Hover/Click
Jan24 230928 16.43 16.49 16.40 16.43 -0.03 42 1,092 +15 Hover/Click
Mar24 230928 16.70 16.70 16.70 16.70 -0.02 17 434 +3 Hover/Click
May24 230928 16.90 16.90 16.90 16.90 -0.02 0 5 +0 Hover/Click
Total Volume and Open Interest 383 10,745 -27  
Live Cattle(CME) Weekly Monthly
Oct23 230928 185.185 187.580 184.735 186.500 +1.600 15,343 44,337 -5,660 Hover/Click
Dec23 230928 188.380 191.500 188.050 190.435 +2.250 34,918 143,476 -2,256 Hover/Click
Feb24 230928 192.580 195.550 192.300 194.630 +2.230 12,197 52,031 -396 Hover/Click
Apr24 230928 195.380 198.400 195.350 197.435 +1.950 9,118 45,500 +457 Hover/Click
Jun24 230928 189.380 192.350 189.185 191.380 +2.000 4,179 29,123 +641 Hover/Click
Aug24 230928 188.000 190.880 187.785 189.830 +1.830 1,709 6,651 -8 Hover/Click
Total Volume and Open Interest 78,536 327,248 -6,998  
Feeder Cattle(CME) Weekly Monthly
Sep23 230928 251.535 252.400 251.380 252.330 +0.795 1,598 2,398 -305 Hover/Click
Oct23 230928 252.435 255.050 251.700 254.735 +2.485 5,813 9,053 -1,229 Hover/Click
Nov23 230928 254.800 258.435 254.050 257.685 +2.885 12,362 21,886 -287 Hover/Click
Jan24 230928 257.435 261.185 256.935 260.050 +2.650 5,240 13,951 -345 Hover/Click
Mar24 230928 260.500 264.380 260.300 263.130 +2.530 2,759 5,602 +76 Hover/Click
Apr24 230928 264.650 268.525 264.630 267.500 +2.550 1,166 2,536 +21 Hover/Click
May24 230928 268.000 271.500 268.000 270.500 +2.400 541 3,170 +24 Hover/Click
Total Volume and Open Interest 29,687 60,468 -2,011  
Lean Hogs(CME) Weekly Monthly
Oct23 230928 82.000 84.130 82.000 83.950 +1.820 5,128 24,867 -1,015 Hover/Click
Dec23 230928 72.550 76.100 72.550 75.530 +2.750 14,420 92,381 +218 Hover/Click
Feb24 230928 76.200 79.150 76.200 78.600 +2.320 4,204 37,526 -67 Hover/Click
Apr24 230928 81.950 84.050 81.880 83.480 +1.780 3,005 25,923 -291 Hover/Click
May24 230928 87.080 88.780 87.080 88.300 +1.620 21 1,003 +12  
Jun24 230928 94.730 96.630 94.730 95.850 +1.370 1,701 10,134 -99 Hover/Click
Jul24 230928 95.680 97.480 95.680 96.700 +1.020 432 3,145 +148 Hover/Click
Aug24 230928 96.000 96.900 95.850 95.950 +0.420 342 2,189 +121 Hover/Click
Total Volume and Open Interest 29,338 198,597 -952  
Class III Milk(CME) Weekly Monthly
Sep23 230928 18.42 18.42 18.37 18.38 unch 17 4,157 -1 Hover/Click
Oct23 230928 16.85 16.90 16.67 16.71 -0.09 924 4,034 -189 Hover/Click
Nov23 230928 17.04 17.09 16.86 16.90 -0.05 843 4,154 +548 Hover/Click
Dec23 230928 17.44 17.49 17.31 17.32 -0.08 271 2,445 +59 Hover/Click
Jan24 230928 17.95 18.02 17.90 17.90 -0.09 153 1,073 +86 Hover/Click
Feb24 230928 18.10 18.10 18.09 18.10 -0.02 85 951 +79 Hover/Click
Mar24 230928 18.18 18.18 18.15 18.15 -0.14 101 725 +19 Hover/Click
Apr24 230928 18.25 18.25 18.25 18.25 -0.10 86 546 +36 Hover/Click
May24 230928 18.35 18.40 18.35 18.40 -0.04 102 552 +71 Hover/Click
Jun24 230928 18.54 18.54 18.48 18.54 unch 95 649 +93 Hover/Click
Jul24 230928 18.59 18.59 18.59 18.59 unch 82 451 +82 Hover/Click
Aug24 230928 18.46 18.46 18.46 18.46 unch 83 496 +83 Hover/Click
Sep24 230928 18.52 18.52 18.52 18.52 unch 83 521 +83 Hover/Click
Total Volume and Open Interest 3,176 21,631 +1,298  
Cocoa(ICE) Weekly Monthly
Dec23 230928 3431 3471 3425 3459 +43 19,988 139,242 -3,006 Hover/Click
Mar24 230928 3432 3475 3429 3464 +47 7,863 82,435 -1,275 Hover/Click
May24 230928 3419 3447 3405 3436 +40 4,593 32,319 +859 Hover/Click
Jul24 230928 3391 3422 3377 3411 +43 2,462 26,640 -197 Hover/Click
Sep24 230928 3376 3395 3345 3382 +44 151 7,180 +4 Hover/Click
Dec24 230928 3336 3359 3313 3354 +47 28 4,679 -5 Hover/Click
Mar25 230928 3301 3332 3287 3327 +48 95 970 -74 Hover/Click
Total Volume and Open Interest 35,186 293,573 -3,694  
Coffee "C"(ICE) Weekly Monthly
Dec23 230928 148.95 150.25 146.45 147.20 -2.05 19,691 101,578 -107 Hover/Click
Mar24 230928 150.25 151.20 147.65 148.35 -2.00 8,624 44,989 +1,381 Hover/Click
May24 230928 150.80 151.80 148.35 149.15 -1.80 4,151 26,872 +54 Hover/Click
Jul24 230928 151.55 152.45 149.20 150.05 -1.70 1,246 6,267 -95 Hover/Click
Sep24 230928 152.20 152.80 150.00 150.85 -1.60 557 5,256 -104 Hover/Click
Dec24 230928 153.00 153.50 151.00 151.80 -1.70 180 8,727 -23 Hover/Click
Total Volume and Open Interest 34,593 195,696 +1,115  
Orange Juice(ICE) Weekly Monthly
Nov23 230928 354.85 358.45 345.10 345.80 -9.30 476 7,917 +19 Hover/Click
Jan24 230928 337.65 340.50 330.00 331.70 -7.55 150 1,299 +84 Hover/Click
Mar24 230928 328.15 328.15 322.70 322.70 -6.60 14 483 +6 Hover/Click
May24 230928 320.60 320.60 313.65 315.15 -5.85 2 37 +2 Hover/Click
Jul24 230928 304.10 304.10 304.10 304.10 -5.85 0 7 +0 Hover/Click
Sep24 230928 292.85 292.85 292.85 292.85 -5.85       Hover/Click
Total Volume and Open Interest 642 9,743 +111  
Sugar #11(ICE) Weekly Monthly
Oct23 230928 26.24 26.85 25.95 26.73 +0.60 42,565 85,011 -12,022 Hover/Click
Mar24 230928 26.37 27.07 26.20 26.96 +0.59 77,757 446,438 -1,175 Hover/Click
May24 230928 25.17 25.73 24.97 25.67 +0.54 22,076 129,306 +607 Hover/Click
Jul24 230928 24.26 24.68 24.06 24.65 +0.44 11,550 105,645 -2,065 Hover/Click
Oct24 230928 23.80 24.20 23.67 24.15 +0.35 5,111 72,104 -486 Hover/Click
Mar25 230928 23.82 24.09 23.66 24.05 +0.28 2,469 32,042 -194 Hover/Click
May25 230928 22.40 22.58 22.27 22.56 +0.20 914 11,241 +214 Hover/Click
Jul25 230928 21.20 21.31 21.07 21.29 +0.12 417 9,155 -1 Hover/Click
Total Volume and Open Interest 163,430 903,444 -15,060  
London Cocoa(LCE) Weekly Monthly
Dec23 230928 2971 2991 2951 2978 +25 4,167 84,946 -35 Hover/Click
Mar24 230928 2921 2944 2908 2933 +29 5,904 124,763 +1,250 Hover/Click
May24 230928 2829 2853 2822 2846 +32 3,416 39,100 -26 Hover/Click
Jul24 230928 2755 2776 2747 2769 +32 2,720 36,965 +870 Hover/Click
Sep24 230928 2726 2746 2718 2740 +32 807 17,861 +377 Hover/Click
Dec24 230928 2693 2703 2680 2700 +34 239 14,250 +68 Hover/Click
Mar25 230928 2676 2676 2667 2676 +33 121 8,095 +5 Hover/Click
Total Volume and Open Interest 17,376 326,622 +2,507  
London Sugar(LCE) Weekly Monthly
Dec23 230928 709.00 718.00 704.20 716.60 +7.30 4,801 45,549 +35 Hover/Click
Mar24 230928 706.00 715.10 702.00 713.50 +8.30 2,364 22,027 +69 Hover/Click
May24 230928 693.20 703.80 690.40 702.80 +9.50 857 14,424 +125 Hover/Click
Aug24 230928 669.00 679.30 667.20 679.10 +9.70 439 5,061 +26 Hover/Click
Oct24 230928 648.00 658.70 647.00 658.20 +9.40 119 2,655 -24 Hover/Click
Total Volume and Open Interest 8,649 93,285 +236  
Cotton(ICE) Weekly Monthly
Oct23 230928 89.20 89.20 88.73 88.73 +0.33 0 15 -2 Hover/Click
Dec23 230928 88.64 89.89 88.46 88.71 +0.41 22,834 125,782 -74 Hover/Click
Mar24 230928 89.02 90.29 88.87 89.25 +0.45 10,209 58,786 +618 Hover/Click
May24 230928 89.40 90.30 89.06 89.53 +0.50 2,914 23,788 +380 Hover/Click
Jul24 230928 88.86 89.57 88.75 88.99 +0.48 776 11,348 -2 Hover/Click
Oct24 230928 82.89 82.89 82.89 82.89 +0.30 0 1 +0 Hover/Click
Total Volume and Open Interest 37,185 238,493 +976  
Crude Oil(NYM) Weekly Monthly
Nov23 230928 93.78 95.03 91.39 91.71 -1.97 318,016 351,482 +1,457 Hover/Click
Dec23 230928 91.44 92.48 89.31 89.59 -1.71 137,243 258,545 -3,719 Hover/Click
Jan24 230928 89.40 90.27 87.49 87.75 -1.55 67,204 143,378 +2,015 Hover/Click
Feb24 230928 87.38 88.21 85.78 85.98 -1.44 26,121 74,415 +2,988 Hover/Click
Mar24 230928 85.78 86.47 84.35 84.55 -1.31 31,254 82,366 +212 Hover/Click
Apr24 230928 84.54 85.08 83.31 83.42 -1.18 10,763 52,549 +722 Hover/Click
May24 230928 83.47 83.83 82.42 82.49 -1.10 7,158 38,884 +168 Hover/Click
Jun24 230928 82.57 83.08 81.53 81.70 -1.04 32,775 163,754 -848 Hover/Click
Jul24 230928 82.05 82.12 80.95 80.99 -0.99 2,353 36,300 +305 Hover/Click
Aug24 230928 81.18 81.54 80.34 80.34 -0.95 825 29,364 +129 Hover/Click
Sep24 230928 80.74 80.92 79.66 79.75 -0.90 6,621 55,377 +613 Hover/Click
Oct24 230928 80.14 80.20 79.22 79.22 -0.86 596 28,947 +37 Hover/Click
Nov24 230928 79.30 79.62 78.76 78.76 -0.81 452 27,781 +81 Hover/Click
Dec24 230928 78.97 79.32 78.18 78.31 -0.79 33,525 138,150 -55 Hover/Click
Jan25 230928 77.84 78.65 77.84 77.84 -0.74 246 20,972 +91 Hover/Click
Feb25 230928 77.37 77.37 77.37 77.37 -0.71 97 12,486 +54 Hover/Click
Total Volume and Open Interest 696,980 1,750,559 +7,540  
e-miNY Crude Oil(NYM)
Nov23 230928 93.750 95.025 91.375 91.700 -1.975 9,472 1,542 +127  
Dec23 230928 91.350 92.450 89.325 89.600 -1.700 1,078 480 -108  
Jan24 230928 90.000 90.250 87.525 87.750 -1.550 55 117 +18  
Feb24 230928 87.800 88.175 85.775 85.975 -1.450 2 18 +0  
Mar24 230928 85.300 86.450 84.375 84.550 -1.300 32 29 +2  
Apr24 230928 84.900 85.025 83.250 83.425 -1.175 2 21 +0  
May24 230928 83.700 83.925 82.350 82.500 -1.100 1 7 -1  
Jun24 230928 82.925 83.025 81.575 81.700 -1.050 0 38 +0  
Jul24 230928 81.000 81.000 81.000 81.000 -0.975 0 5 +0  
Aug24 230928 80.350 80.350 80.350 80.350 -0.950 0 2 +0  
Total Volume and Open Interest 10,649 2,335 +35  
NY Harbor ULSD(NYM) Weekly Monthly
Oct23 230928 331.02 336.63 329.70 331.80 +0.33 23,792 16,198 -8,787 Hover/Click
Nov23 230928 325.59 331.60 324.65 327.04 +0.83 64,947 83,531 +745 Hover/Click
Dec23 230928 314.14 319.32 313.90 315.35 +0.52 40,058 56,935 +3,127 Hover/Click
Jan24 230928 307.24 311.54 306.93 308.03 unch 20,280 43,074 -81 Hover/Click
Feb24 230928 303.97 306.09 301.71 302.44 -0.51 9,173 26,840 +576 Hover/Click
Mar24 230928 297.00 299.40 295.04 295.57 -0.93 8,812 18,965 -786 Hover/Click
Apr24 230928 290.91 291.22 287.12 287.56 -1.30 7,894 15,901 +0 Hover/Click
May24 230928 285.44 286.12 282.02 282.46 -1.56 3,870 8,701 +282 Hover/Click
Jun24 230928 281.52 282.78 278.36 278.90 -1.69 3,808 16,333 +238 Hover/Click
Jul24 230928 279.37 280.50 276.38 276.85 -1.73 803 3,722 +123 Hover/Click
Aug24 230928 275.48 278.99 275.13 275.64 -1.65 399 2,940 +30 Hover/Click
Sep24 230928 277.50 278.40 274.58 275.13 -1.57 406 6,747 -4 Hover/Click
Oct24 230928 274.50 274.60 274.46 274.46 -1.55 286 1,964 +38 Hover/Click
Nov24 230928 275.05 275.05 273.13 273.26 -1.60 219 1,311 +12 Hover/Click
Total Volume and Open Interest 185,743 321,163 -4,296  
RBOB Gasoline(NYM) Weekly Monthly
Oct23 230928 260.36 262.42 250.21 250.53 -9.33 34,373 20,420 -10,232 Hover/Click
Nov23 230928 254.93 257.43 246.47 246.62 -8.39 82,731 134,177 +2,479 Hover/Click
Dec23 230928 248.20 250.43 240.70 240.84 -7.25 50,351 72,688 -2,807 Hover/Click
Jan24 230928 244.99 246.86 237.89 238.05 -6.58 19,055 45,482 +105 Hover/Click
Feb24 230928 245.29 245.86 237.40 237.53 -6.15 5,779 18,521 -473 Hover/Click
Mar24 230928 244.97 246.21 238.13 238.25 -5.84 6,027 23,099 -962 Hover/Click
Apr24 230928 261.10 263.72 256.86 256.98 -5.73 2,225 12,932 -103 Hover/Click
May24 230928 260.60 262.52 256.07 256.19 -5.36 2,074 5,963 -185 Hover/Click
Jun24 230928 259.32 260.61 253.94 254.07 -4.85 2,507 10,957 -350 Hover/Click
Jul24 230928 253.96 256.32 251.04 251.04 -4.43 428 3,324 -86 Hover/Click
Total Volume and Open Interest 206,168 356,434 -12,561  
e-miNY RBOB Gasoline(NYM)
Oct23 230928 250.53 250.53 250.53 250.53 -9.33 1 2 -1  
Nov23 230928 246.62 246.62 246.62 246.62 -8.39        
Dec23 230928 240.84 240.84 240.84 240.84 -7.25        
Jan24 230928 238.05 238.05 238.05 238.05 -6.58        
Total Volume and Open Interest 1 2 -1  
Natural Gas(NYM) Weekly Monthly
Nov23 230928 2.891 2.981 2.868 2.945 +0.046 167,233 288,406 -821 Hover/Click
Dec23 230928 3.290 3.356 3.269 3.340 +0.050 45,711 87,843 -2,119 Hover/Click
Jan24 230928 3.553 3.605 3.534 3.593 +0.042 67,019 127,197 -1,179 Hover/Click
Feb24 230928 3.483 3.532 3.465 3.522 +0.042 14,081 44,733 +889 Hover/Click
Mar24 230928 3.208 3.257 3.194 3.249 +0.043 26,457 118,565 -1,089 Hover/Click
Apr24 230928 2.967 3.022 2.956 3.013 +0.045 24,475 90,723 +2,940 Hover/Click
May24 230928 2.991 3.040 2.971 3.031 +0.046 8,205 47,318 -805 Hover/Click
Jun24 230928 3.118 3.168 3.102 3.159 +0.043 3,143 17,795 +127 Hover/Click
Jul24 230928 3.260 3.299 3.240 3.289 +0.037 3,442 19,887 -624 Hover/Click
Aug24 230928 3.290 3.328 3.271 3.318 +0.033 2,519 15,272 +35 Hover/Click
Sep24 230928 3.259 3.299 3.245 3.292 +0.032 5,114 17,958 -701 Hover/Click
Oct24 230928 3.347 3.389 3.334 3.378 +0.030 12,725 47,072 +303 Hover/Click
Nov24 230928 3.718 3.755 3.712 3.746 +0.020 2,812 13,462 -1,009 Hover/Click
Dec24 230928 4.153 4.175 4.144 4.164 +0.008 3,820 16,254 +54 Hover/Click
Jan25 230928 4.417 4.439 4.408 4.426 +0.006 2,116 43,762 +505 Hover/Click
Feb25 230928 4.316 4.331 4.308 4.324 +0.005 459 8,819 +69 Hover/Click
Total Volume and Open Interest 454,980 1,142,377 -16,902  
Brent Crude Oil(ICE) Weekly Monthly
Nov23 230928 96.74 97.69 94.76 95.38 -1.17 169,453 154,983 -46,479 Hover/Click
Dec23 230928 94.38 95.35 92.75 93.10 -1.26 436,801 600,979 +4,248 Hover/Click
Jan24 230928 92.44 93.20 90.90 91.18 -1.23 185,301 335,016 +7,398 Hover/Click
Feb24 230928 90.84 91.51 89.39 89.64 -1.20 92,514 171,851 +77 Hover/Click
Mar24 230928 89.56 90.17 88.23 88.45 -1.14 68,248 151,621 +673 Hover/Click
Apr24 230928 88.52 89.05 87.27 87.48 -1.06 29,202 71,154 -748 Hover/Click
May24 230928 87.64 88.12 86.48 86.67 -1.01 18,230 59,460 +800 Hover/Click
Jun24 230928 86.87 87.33 85.80 85.97 -0.98 55,861 139,376 -813 Hover/Click
Jul24 230928 86.21 86.61 85.20 85.36 -0.93 9,808 37,813 +1,528 Hover/Click
Aug24 230928 85.62 85.92 84.67 84.79 -0.89 8,405 33,109 +1,856 Hover/Click
Sep24 230928 85.12 85.40 84.14 84.26 -0.85 9,697 43,022 -516 Hover/Click
Oct24 230928 84.53 84.82 83.65 83.77 -0.81 3,232 25,865 -219 Hover/Click
Nov24 230928 84.15 84.15 83.32 83.32 -0.77 1,515 21,075 +333 Hover/Click
Dec24 230928 83.57 83.88 82.72 82.87 -0.74 42,052 158,672 +3,317 Hover/Click
Total Volume and Open Interest 1,146,453 2,283,845 -27,097  
Gas Oil(ICE) Weekly Monthly
Oct23 230928 985.00 1002.50 979.25 995.75 +24.50 67,452 108,695 -12,604 Hover/Click
Nov23 230928 956.25 970.75 950.25 963.25 +19.25 110,881 148,379 +5,508 Hover/Click
Dec23 230928 920.25 932.75 916.75 926.00 +13.75 81,698 129,705 +4,292 Hover/Click
Jan24 230928 901.25 910.00 895.25 903.25 +8.75 23,942 59,935 +1,945 Hover/Click
Feb24 230928 884.50 894.00 879.50 886.75 +6.50 13,076 41,241 -400 Hover/Click
Mar24 230928 868.50 877.50 862.50 869.75 +4.25 14,495 46,022 +1,527 Hover/Click
Apr24 230928 853.00 860.25 845.75 852.25 +2.25 6,111 25,040 -787 Hover/Click
May24 230928 843.25 849.75 835.00 841.50 +0.25 3,299 19,308 -32 Hover/Click
Jun24 230928 835.50 841.75 827.25 833.50 -1.00 10,599 38,113 +188 Hover/Click
Jul24 230928 829.50 834.50 822.25 828.25 -1.50 1,468 11,740 +281 Hover/Click
Total Volume and Open Interest 344,230 725,332 +560  
WTI Crude Oil(ICE) Weekly Monthly
Nov23 230928 93.88 95.01 91.39 91.71 -1.97 47,947 77,342 -2,620 Hover/Click
Dec23 230928 91.52 92.47 89.31 89.59 -1.71 52,102 111,559 +1,762 Hover/Click
Jan24 230928 89.60 89.99 87.56 87.75 -1.55 26,584 52,175 +877 Hover/Click
Feb24 230928 87.77 87.77 85.89 85.98 -1.44 16,116 33,712 +529 Hover/Click
Mar24 230928 86.20 86.20 84.55 84.55 -1.31 10,681 28,679 +414 Hover/Click
Apr24 230928 84.40 84.40 83.42 83.42 -1.18 3,414 9,288 +553 Hover/Click
May24 230928 83.68 83.68 82.49 82.49 -1.10 785 8,184 -21 Hover/Click
Jun24 230928 82.91 82.91 81.70 81.70 -1.04 6,650 64,791 +256 Hover/Click
Jul24 230928 82.04 82.04 80.99 80.99 -0.99 135 14,476 -14 Hover/Click
Aug24 230928 80.34 80.34 80.34 80.34 -0.95 88 10,755 -7 Hover/Click
Sep24 230928 80.72 80.72 79.75 79.75 -0.90 438 21,137 +165 Hover/Click
Oct24 230928 79.22 79.22 79.22 79.22 -0.86 2 7,634 +0 Hover/Click
Nov24 230928 78.76 78.76 78.76 78.76 -0.81 88 8,599 +47 Hover/Click
Dec24 230928 79.18 79.22 78.30 78.31 -0.79 5,717 62,245 -349 Hover/Click
Jan25 230928 77.84 77.84 77.84 77.84 -0.74 56 7,951 -51 Hover/Click
Feb25 230928 77.37 77.37 77.37 77.37 -0.71 1 3,514 +1 Hover/Click
Total Volume and Open Interest 174,650 606,220 +2,005  
US Dollar Index(ICE) Weekly Monthly
Dec23 230928 106.385 106.475 105.735 105.933 -0.432 11,634 41,974 +663 Hover/Click
Mar24 230928 106.020 106.065 105.370 105.512 -0.433 36 398 +1 Hover/Click
Jun24 230928 105.143 105.143 105.143 105.143 -0.432 0 1 +0 Hover/Click
Total Volume and Open Interest 11,670 42,373 +664  
Australian Dollar(CME) Weekly Monthly
Dec23 230928 63.70 64.49 63.62 64.40 +0.69 93,892 210,860 -4,791 Hover/Click
Mar24 230928 64.26 64.63 63.89 64.59 +0.67 10 242 -5 Hover/Click
Jun24 230928 64.51 64.75 64.03 64.75 +0.67 0 44 +0 Hover/Click
Total Volume and Open Interest 94,022 211,882 -4,805  
British Pound(CME) Weekly Monthly
Dec23 230928 121.43 122.29 121.24 121.99 +0.56 80,996 223,094 +2,326 Hover/Click
Mar24 230928 121.52 122.30 121.40 122.07 +0.55 160 2,215 +94 Hover/Click
Jun24 230928 122.08 122.21 121.39 122.08 +0.52 0 227 +0 Hover/Click
Total Volume and Open Interest 81,373 227,843 +2,450  
Canadian Dollar(CME) Weekly Monthly
Dec23 230928 74.18 74.32 74.07 74.15 +0.05 75,924 173,014 +2,087 Hover/Click
Mar24 230928 74.30 74.42 74.18 74.25 +0.05 140 2,081 +13 Hover/Click
Jun24 230928 74.35 74.40 74.25 74.30 +0.04 2 110 +2 Hover/Click
Sep24 230928 74.44 74.49 74.27 74.33 +0.04 18 33 +9 Hover/Click
Total Volume and Open Interest 76,106 175,848 +2,112  
Japanese Yen(CME) Weekly Monthly
Dec23 230928 67.76 67.90 67.72 67.86 +0.12 131,107 282,993 +3,185 Hover/Click
Mar24 230928 68.81 68.95 68.80 68.92 +0.11 34 551 +0 Hover/Click
Jun24 230928 69.90 69.92 69.88 69.92 +0.12 2 77 +0 Hover/Click
Total Volume and Open Interest 131,871 285,974 +3,146  
Swiss Franc(CME) Weekly Monthly
Dec23 230928 109.53 110.25 109.42 110.07 +0.53 20,455 53,145 +600 Hover/Click
Mar24 230928 110.79 111.41 110.60 111.23 +0.52 4 570 -3 Hover/Click
Jun24 230928 112.29 112.48 111.75 112.29 +0.49 0 96 +0 Hover/Click
Total Volume and Open Interest 20,459 53,900 +597  
EuroFX(CME) Weekly Monthly
Dec23 230928 105.43 106.15 105.27 105.90 +0.45 158,317 677,576 -1,744 Hover/Click
Mar24 230928 106.00 106.64 105.78 106.40 +0.45 852 7,247 +29 Hover/Click
Jun24 230928 106.37 107.01 106.25 106.86 +0.44 74 1,569 -2 Hover/Click
Total Volume and Open Interest 160,512 699,271 -1,628  
Mexican Peso(CME) Weekly Monthly
Dec23 230928 558.13 562.50 556.25 559.75 +2.88 66,716 215,657 +225 Hover/Click
Mar24 230928 551.25 552.38 551.25 551.25 +2.88 1 2 +0 Hover/Click
Total Volume and Open Interest 66,721 216,906 +224  
Brazilian Real(CME) Weekly Monthly
Oct23 230928 197.75 199.35 197.00 197.95 +0.25 36,314 22,189 -13,154  
Nov23 230928 196.90 198.45 196.10 197.10 +0.25 28,099 32,727 +20,329  
Dec23 230928 196.00 197.65 195.60 196.45 +0.25 4 672 +0 Hover/Click
Jan24 230928 195.80 195.80 195.80 195.80 +0.30        
Total Volume and Open Interest 64,417 55,588 +7,175  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 230928 113~220 113~310 112~100 113~160 unch 551,069 1,404,689 +7,366 Hover/Click
Mar24 230928 113~230 114~000 112~160 113~180 -0~020 221 374 +39 Hover/Click
Jun24 230928 113~260 113~260 113~240 113~260 -0~020 1 1 +1 Hover/Click
Total Volume and Open Interest 551,291 1,405,064 +7,406  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 230928 107~235 108~005 107~070 107~275 +0~090 1,603,850 4,767,506 +41,329 Hover/Click
Mar24 230928 108~060 108~135 107~230 108~095 +0~095 31 190 +7 Hover/Click
Jun24 230928 108~255 108~255 108~255 108~255 +0~095 0 2 +0 Hover/Click
Total Volume and Open Interest 1,603,881 4,767,698 +41,336  
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230928 105~026 105~030 104~216 104~316 +0~090 946 991 +206 Hover/Click
Dec23 230928 105~010 105~092 104~240 105~064 +0~092 1,045,001 5,578,706 -3,012 Hover/Click
Mar24 230928 105~110 105~214 105~110 105~214 +0~092 0 29 +0 Hover/Click
Total Volume and Open Interest 1,045,947 5,579,726 -2,806  
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230928 101~154 101~155 101~123 101~142 +0~022 207 154 -48 Hover/Click
Dec23 230928 101~060 101~106 101~042 101~096 +0~044 551,820 3,903,276 +18,979 Hover/Click
Mar24 230928 101~224 101~224 101~224 101~224 +0~042 14 72 +13 Hover/Click
Total Volume and Open Interest 552,041 3,903,502 +18,944  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230928 94.720 94.725 94.710 94.715 -0.010 10,291 158,465 +817  
Dec23 230928 94.595 94.600 94.530 94.555 -0.045 44,706 288,592 -1,570  
Mar24 230928 94.590 94.595 94.510 94.540 -0.055 32,669 172,046 -1,517  
Jun24 230928 94.690 94.710 94.590 94.635 -0.070 27,040 130,689 +3,552  
Sep24 230928 94.890 94.905 94.750 94.800 -0.100 26,047 109,073 +1,712  
Dec24 230928 95.115 95.130 94.930 94.980 -0.150 30,344 185,216 -614  
Mar25 230928 95.315 95.330 95.090 95.140 -0.190 34,956 84,752 +6,040  
Jun25 230928 95.460 95.470 95.220 95.260 -0.215 24,623 99,686 +549  
Sep25 230928 95.570 95.575 95.325 95.360 -0.225 20,249 59,717 +1,595  
Dec25 230928 95.655 95.670 95.420 95.445 -0.230 15,780 74,841 -693  
Mar26 230928 95.730 95.740 95.495 95.515 -0.230 14,036 63,371 -207  
Jun26 230928 95.785 95.795 95.560 95.570 -0.230 11,234 43,437 +1,272  
Sep26 230928 95.825 95.835 95.600 95.610 -0.230 10,115 30,661 +2,102  
Dec26 230928 95.860 95.870 95.640 95.645 -0.225 7,914 29,554 +1,957  
Mar27 230928 95.890 95.900 95.675 95.675 -0.225 3,260 17,621 -233  
Jun27 230928 95.925 95.930 95.695 95.700 -0.225 3,312 9,682 +104  
Sep27 230928 95.945 95.945 95.710 95.715 -0.225 1,862 5,896 +138  
Dec27 230928 95.955 95.955 95.720 95.725 -0.225 1,394 8,558 +5  
Total Volume and Open Interest 320,490 1,574,850 +14,968  
Ultra T-Bond(CBOT)
Sep23 230920 123~13 124~21 123~13 124~14 +0~18 5 10,827 -6  
Dec23 230928 118~22 118~29 116~25 118~10 unch 287,627 1,540,432 -103  
Mar24 230928 119~20 119~20 118~00 118~31 -0~26 0 1 +0  
Total Volume and Open Interest 287,627 1,540,433 -103  
Ultra 10-Yr T-Note(CBOT)
Sep23 230920 113~085 113~205 113~065 113~205 +0~150 7 401 -17  
Dec23 230928 111~090 111~185 110~165 111~105 +0~080 429,946 1,860,484 +424  
Mar24 230928 111~035 111~035 111~035 111~035 +0~080        
Total Volume and Open Interest 429,946 1,860,484 +424  
30 Day Federal Funds(CBOT)
Sep23 230928 94.673 94.673 94.670 94.670 unch 3,291 163,702 -451  
Oct23 230928 94.675 94.675 94.670 94.670 unch 19,047 366,707 -837  
Nov23 230928 94.615 94.625 94.610 94.620 +0.005 110,504 398,721 +23,780  
Dec23 230928 94.580 94.595 94.575 94.590 +0.015 19,730 102,330 -2,279  
Jan24 230928 94.550 94.575 94.550 94.570 +0.020 42,091 216,696 +1,898  
Feb24 230928 94.540 94.575 94.535 94.570 +0.035 55,662 182,429 -13,447  
Total Volume and Open Interest 339,567 1,630,236 +29,295  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 230928 145.34 145.36 144.97 144.97 -0.36 2,236 13,256 -448 Hover/Click
Mar24 230928 144.97 144.97 144.97 144.97 -0.36       Hover/Click
Jun24 230928 144.97 144.97 144.97 144.97 -0.36       Hover/Click
Total Volume and Open Interest 2,236 13,256 -448  
Euro-Buxl(EUREX)
Dec23 230928 121.78 122.40 119.06 119.54 -2.86 99,185 224,530 -1,645  
Mar24 230928 120.00 121.00 119.48 119.48 -2.86 130 139 +129  
Jun24 230928 119.28 119.28 119.28 119.28 -3.10        
Total Volume and Open Interest 99,315 224,669 -1,516  
Euro-Bund(EUREX) Weekly Monthly
Dec23 230928 128.32 128.59 127.01 127.09 -1.55 845,596 1,373,361 +27,682 Hover/Click
Mar24 230928 128.80 128.80 127.33 127.33 -1.61 0 30 -12 Hover/Click
Jun24 230928 126.95 126.95 126.95 126.95 -1.65       Hover/Click
Total Volume and Open Interest 845,596 1,373,391 +27,670  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 230928 115.42 115.57 114.88 114.90 -0.72 604,883 1,331,414 +37,127 Hover/Click
Mar24 230928 114.47 114.47 114.47 114.47 -0.72 0 82 +0 Hover/Click
Jun24 230928 115.96 115.96 115.96 115.96 -0.85       Hover/Click
Total Volume and Open Interest 604,883 1,331,496 +37,127  
Euro-Schatz(EUREX)
Dec23 230928 104.88 104.94 104.78 104.79 -0.16 549,041 2,074,139 +48,250  
Mar24 230928 105.07 105.07 105.07 105.07 -0.13 0 5 +0  
Jun24 230928 104.67 104.67 104.67 104.67 -0.14        
Total Volume and Open Interest 549,041 2,074,144 +48,250  
3-Mth Euribor(EUREX)
Sep23 230918 96.098 96.098 96.098 96.098 +0.028 0 74 +0  
Dec23 230928 95.990 95.990 95.990 95.990 -0.010 0 19 +0  
Mar24 230928 96.010 96.010 96.010 96.010 -0.045 0 125 +0  
Total Volume and Open Interest 0 267 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec23 230928 94~24 94~24 92~23 92~28 -2~01 233,587 501,621 +9,957 Hover/Click
Mar24 230928 92~31 92~31 92~31 92~31 -2~01 0 16 +0 Hover/Click
Total Volume and Open Interest 233,587 501,637 +9,957  
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 230928 95.990 96.000 95.980 95.990 -0.005 83,526 654,817 -3,673  
Mar24 230928 96.035 96.050 96.005 96.010 -0.035 92,271 611,956 +4,300  
Jun24 230928 96.160 96.185 96.115 96.120 -0.065 92,651 574,403 +8,369  
Total Volume and Open Interest 829,279 3,930,732 +30,258  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 230928 95.70 95.71 95.68 95.69 -0.02 35,908 284,522 -6,028  
Mar24 230928 95.58 95.59 95.53 95.54 -0.05 19,599 189,009 +4,799  
Jun24 230928 95.56 95.56 95.49 95.50 -0.06 14,338 158,026 -2,403  
Sep24 230928 95.59 95.60 95.52 95.53 -0.07 8,035 111,438 -99  
Dec24 230928 95.69 95.69 95.60 95.62 -0.06 15,275 103,496 +3,296  
Mar25 230928 95.77 95.78 95.69 95.70 -0.07 5,382 47,265 -86  
Jun25 230928 95.85 95.85 95.75 95.77 -0.08 4,039 45,825 +70  
Sep25 230928 95.91 95.92 95.81 95.84 -0.09 12,611 33,959 +3,648  
Dec25 230928 95.93 95.93 95.88 95.88 -0.09 374 3,006 +197  
Mar26 230928 95.95 95.95 95.89 95.89 -0.10 557 904 +419  
Total Volume and Open Interest 116,143 978,129 +3,813  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 230928 95.62 95.63 95.50 95.53 -0.08 194,325 1,034,284 +19,895  
Mar24 230928 95.53 95.53 95.53 95.53 -0.08        
Total Volume and Open Interest 194,325 1,034,284 +19,895  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 230928 95.96 95.97 95.86 95.89 -0.07 170,489 775,175 +2,542  
Mar24 230928 95.89 95.89 95.89 95.89 -0.07        
Total Volume and Open Interest 170,489 775,175 +2,542  
Gold(CMX) Weekly Monthly
Oct23 230928 1875.5 1878.2 1856.7 1860.4 -11.9 12,743 13,625 -5,083 Hover/Click
Dec23 230928 1893.3 1896.8 1874.5 1878.6 -12.3 212,263 376,177 +1,796 Hover/Click
Feb24 230928 1913.6 1916.2 1893.9 1898.0 -12.4 3,936 22,975 +879 Hover/Click
Apr24 230928 1929.1 1934.7 1912.8 1916.6 -12.6 1,337 11,148 +440 Hover/Click
Jun24 230928 1949.1 1952.8 1933.0 1935.8 -13.1 543 5,939 +218 Hover/Click
Aug24 230928 1970.1 1972.2 1951.0 1954.3 -13.4 290 2,157 +117 Hover/Click
Oct24 230928 1979.7 1979.7 1972.3 1972.3 -13.7 36 355 +12 Hover/Click
Dec24 230928 2007.7 2007.7 1987.0 1990.4 -14.1 40 1,696 -11 Hover/Click
Feb25 230928 2008.4 2008.4 2008.4 2008.4 -14.2 0 26 +0 Hover/Click
Apr25 230928 2025.1 2025.1 2025.1 2025.1 -14.1 0 12 +0 Hover/Click
Jun25 230928 2042.8 2042.8 2042.8 2042.8 -13.8 1 601 +1 Hover/Click
Aug25 230928 2061.3 2061.3 2061.3 2061.3         Hover/Click
Silver(CMX) Weekly Monthly
Dec23 230928 2280.0 2295.5 2261.0 2274.1 +1.7 52,630 112,520 +132 Hover/Click
Mar24 230928 2311.0 2328.5 2295.0 2307.8 +1.9 2,307 8,924 +441 Hover/Click
May24 230928 2331.0 2349.0 2319.5 2331.4 +1.5 133 2,305 +51 Hover/Click
Jul24 230928 2354.0 2372.0 2350.5 2355.5 +1.0 45 829 -1 Hover/Click
Sep24 230928 2380.0 2380.0 2380.0 2380.0 +1.0 2 219 -1 Hover/Click
Dec24 230928 2410.8 2410.8 2410.8 2410.8 +1.0 2 154 +0 Hover/Click
Mar25 230928 2440.5 2440.5 2440.5 2440.5 +1.0       Hover/Click
Total Volume and Open Interest 55,468 126,206 +507  
Platinum(NYMEX) Weekly Monthly
Oct23 230928 888.6 908.4 884.4 905.3 +18.8 19,834 7,611 -6,812 Hover/Click
Jan24 230928 897.3 917.7 894.1 915.1 +18.8 19,574 63,553 +4,284 Hover/Click
Apr24 230928 905.5 925.4 902.7 923.1 +18.4 718 1,591 +383 Hover/Click
Jul24 230928 930.5 930.5 930.5 930.5 +18.3 18 99 -1 Hover/Click
Total Volume and Open Interest 40,230 72,957 -2,078  
Palladium(NYMEX) Weekly Monthly
Dec23 230928 1224.50 1287.00 1221.00 1278.50 +54.80 2,520 17,170 +230 Hover/Click
Mar24 230928 1278.00 1290.50 1278.00 1287.30 +55.00 36 789 +2 Hover/Click
Jun24 230928 1298.80 1298.80 1298.80 1298.80 +55.00 7 40 +0 Hover/Click
Total Volume and Open Interest 2,567 18,004 +229  
Copper(CMX) Weekly Monthly
Dec23 230928 364.65 371.50 362.55 370.80 +7.15 65,799 146,033 +672 Hover/Click
Mar24 230928 367.20 374.00 365.35 373.35 +6.95 7,940 39,069 +429 Hover/Click
May24 230928 368.00 375.45 368.00 374.80 +6.65 1,898 14,648 +343 Hover/Click
Jul24 230928 370.65 376.70 370.00 376.10 +6.35 425 3,320 +101 Hover/Click
Sep24 230928 372.35 377.15 372.35 377.15 +6.05 73 2,980 +19 Hover/Click
Total Volume and Open Interest 78,774 216,031 +1,199  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 230928 33864 34010 33693 33892 +101 182,086 92,338 +5,953 Hover/Click
Mar24 230928 34157 34342 34051 34234 +100 79 207 +21 Hover/Click
Jun24 230928 34650 34650 34500 34500 +160 2 6 +0 Hover/Click
Sep24 230928 34444 34444 34444 34444 +131       Hover/Click
Total Volume and Open Interest 182,167 92,551 +5,974  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 230928 4323.25 4355.75 4301.00 4337.50 +24.00 1,758,048 2,121,986 -734 Hover/Click
Mar24 230928 4370.25 4403.75 4349.25 4386.00 +24.00 3,109 9,413 +517 Hover/Click
Jun24 230928 4414.00 4456.00 4401.75 4437.25 +24.00 159 3,515 +68 Hover/Click
Sep24 230928 4458.50 4495.00 4456.50 4483.75 +20.75 23 102 -7 Hover/Click
Total Volume and Open Interest 1,761,339 2,137,648 -156  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 230928 14772.50 14947.50 14658.00 14859.75 +120.75 667,617 239,394 +7,209 Hover/Click
Mar24 230928 14940.00 15138.75 14848.75 15051.25 +121.75 880 1,488 +149 Hover/Click
Jun24 230928 15150.25 15324.00 15060.00 15253.00 +121.00 9 15 +2 Hover/Click
Total Volume and Open Interest 668,506 241,018 +7,360  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 230928 2509.60 2542.20 2498.00 2531.40 +26.20 12,008 38,498 +64 Hover/Click
Mar24 230928 2546.00 2553.30 2546.00 2546.00 +27.10       Hover/Click
Jun24 230928 2566.20 2566.20 2566.20 2566.20 +27.30       Hover/Click
Total Volume and Open Interest 12,008 38,498 +64  
Volatility Index(CBOE)
Sep23 230920 14.16 14.25 13.80 13.96 -0.09 61,304 78,843 -12,608  
Oct23 230928 18.25 18.55 17.20 17.35 -0.95 138,055 175,451 -5,595  
Nov23 230928 18.73 18.95 17.85 18.02 -0.73 61,266 82,612 +6,577  
Dec23 230928 18.75 18.95 18.07 18.20 -0.62 27,612 59,662 +2,521  
Total Volume and Open Interest 258,143 384,921 +6,323  
S & P 600(CME)
Sep23 230915 1193.55 1193.55 1193.55 1193.55 -4.55 0 2 -537  
Dec23 230928 1162.20 1173.80 1153.80 1169.40 +13.00 0 537 +0  
Total Volume and Open Interest 0 537 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 230928 1798.30 1818.90 1786.00 1809.10 +16.10 205,143 461,723 +601 Hover/Click
Mar24 230928 1810.00 1838.10 1806.60 1828.90 +15.90 116 752 +71 Hover/Click
Jun24 230928 1849.00 1852.90 1828.70 1846.50 +16.10 0 2 +0 Hover/Click
Total Volume and Open Interest 205,259 462,477 +672  
Nikkei 225(CME)
Dec23 230928 32120 32195 31700 32025 -115 6,543 15,482 -212  
Mar24 230928 32070 32070 31795 32070 -145 0 1 +0  
Total Volume and Open Interest 6,543 15,483 -212  
Nikkei 225(SGX) Weekly Monthly
Dec23 230928 32145 32255 31665 31855 -290 29,683 104,483 -21  
Mar24 230928 31925 31925 31700 31790 -295 7 623 +0  
Jun24 230928 31560 31560 31560 31560 -290 0 2,130 +0  
Total Volume and Open Interest 30,490 117,155 +779  
Nikkei 225 Mini(JPX)
Dec23 230928 32170 32260 31660 31850 -300 830,624 304,704 +2,303  
Mar24 230928 32105 32195 31605 31850 -230 11,967 17,847 +757  
Jun24 230928 31875 31950 31365 31550 -300 318 1,729 +85  
Total Volume and Open Interest 892,446 450,653 +5,385  
Nikkei 225(JPX)
Dec23 230928 32170 32260 31670 31850 -300 52,899 215,928 -323  
Mar24 230928 32120 32200 31610 31850 -230 375 9,545 +7  
Jun24 230928 31680 31680 31400 31550 -300 3 14,133 +3  
Total Volume and Open Interest 53,280 276,816 -513  
Nikkei 225(CME) Yen
Dec23 230928 32060 32160 31660 31990 -110 28,259 53,670 +288  
Mar24 230928 31920 32090 31615 31930 -115 2 7 +0  
Jun24 230928 31705 31705 31705 31705 -115        
Total Volume and Open Interest 28,261 53,690 +288  
Nikkei 225(CME) e-Mini Yen
Sep23 230907 32895 32895 32895 32895 -230        
Dec23 230928 31990 31990 31990 31990 -110        
Mar24 230928 31930 31930 31930 31930 -115        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct23 230928 7104.0 7156.0 7058.5 7133.5 +43.0 64,297 181,858 -3,429  
Nov23 230928 7108.0 7152.0 7105.0 7152.0 +42.5 0 3 +0  
Dec23 230928 7146.0 7164.5 7090.5 7164.5 +43.0 359 906 -8  
Mar24 230928 7231.0 7231.0 7231.0 7231.0 +43.5        
Jun24 230928 7132.0 7132.0 7132.0 7132.0 +40.5        
Sep24 230928 7201.0 7201.0 7201.0 7201.0 +43.0        
Total Volume and Open Interest 64,656 182,768 -3,437  
Hang Seng Index(HKFE) Weekly Monthly
Sep23 230928 17623 17658 17412 17429 -200 172,420 51,590 -48,701  
Oct23 230928 17655 17696 17390 17406 -256 92,061 96,669 +46,498  
Nov23 230928 17334 17626 17334 17437 -269 5 6 +4  
Total Volume and Open Interest 265,553 162,478 -1,934  
DAX(EUREX) Weekly Monthly
Dec23 230928 15390.0 15498.0 15264.0 15441.0 +94.0 67,422 62,296 -762  
Mar24 230928 15551.0 15652.0 15451.0 15607.0 +94.0 32 69 +6  
Jun24 230928 15839.0 15839.0 15839.0 15839.0 +95.0        
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 230928 15391.0 15498.0 15265.0 15441.0 +94.0 47,720 16,643 +1,607  
Mar24 230928 15480.0 15648.0 15480.0 15607.0 +94.0 28 65 +11  
Total Volume and Open Interest 47,748 16,708 +1,618  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230915 4300 4328 4300 4320 +34 1,427,992 1,696,477 -687,405  
Dec23 230928 4165 4200 4130 4184 +27 992,852 2,876,463 +28,755  
Mar24 230928 4193 4228 4193 4215 +26 110 14,656 +25  
Total Volume and Open Interest 992,962 2,909,680 +28,780  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 230928 10939 10980 10853 10953 +31 26,925 134,585 +341  
Mar24 230928 10879 10920 10800 10896 +31 6 1,147 +2  
Jun24 230928 10789 10789 10789 10789 +31 0 290 +0  
Total Volume and Open Interest 26,931 136,185 +343  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 230928 7644.50 7669.50 7569.00 7651.50 +18.50 90,845 498,243 -1,190  
Mar24 230928 7684.00 7684.00 7684.00 7684.00 +17.50 0 2,285 +0  
Jun24 230928 7711.00 7711.00 7711.00 7711.00 +17.50 0 1,165 +0  
Total Volume and Open Interest 90,845 501,693 -1,190  
SPI 200(SFE) Weekly Monthly
Dec23 230928 7068.0 7087.0 7023.0 7052.0 -16.0 39,368 228,902 -2,785  
Mar24 230928 7018.0 7018.0 7018.0 7018.0 -16.0        
Jun24 230928 7018.0 7018.0 7018.0 7018.0 -16.0 0 125 +0  
Total Volume and Open Interest 39,387 229,323 -2,785  
FTSE MIB(ISE)
Dec23 230928 28085.00 28290.00 27835.00 28199.00 +141.00 16,786 89,503 -122  
Mar24 230928 28390.00 28465.00 28055.00 28406.00 +143.00 43 110 +32  
Jun24 230928 27852.00 27852.00 27852.00 27852.00 +143.00        
Total Volume and Open Interest 16,829 89,613 -90  
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 230928 617.85 620.15 614.70 615.35 -3.80 4 694 -4  
Nov23 230928 612.85 612.85 612.85 612.85 -3.80        
Dec23 230928 610.35 610.35 610.35 610.35 -8.80        
Total Volume and Open Interest 4 694 -4  
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!!!