Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri September 29, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 230929 1300.50 1305.50 1272.50 1275.00 -25.50 146,484 325,056 -964 Hover/Click
Jan24 230929 1319.00 1324.00 1292.50 1294.50 -24.75 70,820 124,739 -2,404 Hover/Click
Mar24 230929 1331.50 1336.25 1307.00 1310.25 -21.25 28,226 131,748 +2,344 Hover/Click
May24 230929 1340.50 1345.50 1318.00 1322.00 -18.75 22,181 98,508 +1,036 Hover/Click
Jul24 230929 1343.00 1348.25 1323.00 1327.25 -16.00 13,080 48,950 -1,242 Hover/Click
Aug24 230929 1326.25 1331.00 1307.75 1311.75 -14.00 1,400 4,162 +189 Hover/Click
Sep24 230929 1288.25 1291.75 1271.50 1275.50 -10.75 383 2,363 +52 Hover/Click
Nov24 230929 1270.00 1275.50 1256.25 1260.00 -9.75 3,687 38,878 +715 Hover/Click
Jan25 230929 1277.50 1280.50 1264.50 1266.50 -9.00 82 708 -14 Hover/Click
Mar25 230929 1267.25 1270.25 1256.25 1258.50 -8.75 56 311 +31 Hover/Click
May25 230929 1255.75 1265.50 1254.00 1255.75 -6.75 43 1,069 +15 Hover/Click
Jul25 230929 1262.75 1265.25 1255.75 1257.25 -6.75 6 110 -4 Hover/Click
Aug25 230929 1250.00 1250.00 1250.00 1250.00 -8.00       Hover/Click
Sep25 230929 1218.00 1218.00 1218.00 1218.00 -8.00 0 5 +0 Hover/Click
Total Volume and Open Interest 286,462 777,024 -246  
Soybean Meal(CBOT) Weekly Monthly
Oct23 230929 392.40 392.40 374.30 375.90 -16.50 27,532 9,731 -10,796 Hover/Click
Dec23 230929 391.80 392.00 380.80 381.20 -10.30 84,564 208,489 +4,505 Hover/Click
Jan24 230929 388.00 388.90 379.10 379.40 -8.50 22,235 98,420 +2,932 Hover/Click
Mar24 230929 381.30 382.90 374.70 375.00 -6.30 12,573 59,158 +1,467 Hover/Click
May24 230929 378.10 379.90 372.70 373.10 -5.00 13,210 46,152 +1,580 Hover/Click
Jul24 230929 378.80 380.60 373.90 374.50 -4.30 8,297 30,582 +719 Hover/Click
Aug24 230929 378.30 379.10 372.80 373.60 -3.80 581 5,439 +96 Hover/Click
Sep24 230929 375.70 376.30 370.50 371.40 -3.30 225 3,693 +54 Hover/Click
Oct24 230929 370.20 372.00 367.10 367.80 -2.60 354 2,169 -102 Hover/Click
Dec24 230929 371.00 372.40 367.00 368.30 -1.90 938 4,699 +323 Hover/Click
Total Volume and Open Interest 170,515 469,346 +781  
Soybean Oil(CBOT) Weekly Monthly
Oct23 230929 58.61 58.77 57.29 57.44 -1.09 20,032 8,866 -6,025 Hover/Click
Dec23 230929 56.91 57.30 55.66 55.83 -1.08 81,785 177,155 -1,843 Hover/Click
Jan24 230929 56.45 56.76 55.12 55.22 -1.19 16,977 82,140 +988 Hover/Click
Mar24 230929 55.90 56.24 54.67 54.73 -1.16 16,123 59,938 +966 Hover/Click
May24 230929 55.67 55.97 54.47 54.53 -1.12 8,707 39,320 +674 Hover/Click
Jul24 230929 55.48 55.71 54.27 54.31 -1.09 5,599 32,053 -46 Hover/Click
Aug24 230929 54.99 55.25 53.85 53.90 -1.03 1,419 7,764 +164 Hover/Click
Sep24 230929 54.48 54.76 53.43 53.45 -0.99 990 6,001 +140 Hover/Click
Oct24 230929 53.92 54.18 52.87 52.90 -0.97 392 2,925 +45 Hover/Click
Dec24 230929 53.66 53.91 52.57 52.62 -0.98 2,116 15,113 +774 Hover/Click
Total Volume and Open Interest 154,190 433,317 -4,160  
Canola(WCE) Weekly Monthly
Nov23 230929 714.7 719.8 705.7 707.0 -8.5 25,510 119,811 -2,366 Hover/Click
Jan24 230929 725.0 728.4 714.7 716.0 -8.3 15,859 109,932 +1,620 Hover/Click
Mar24 230929 729.5 733.9 721.9 723.3 -7.8 7,190 45,806 +2,563 Hover/Click
May24 230929 733.4 736.6 725.4 726.7 -8.0 2,834 20,785 +1,788 Hover/Click
Jul24 230929 737.2 737.2 729.0 729.0 -8.1 733 6,004 +189 Hover/Click
Nov24 230929 710.0 712.3 703.5 703.5 -8.8 514 4,149 +183 Hover/Click
Total Volume and Open Interest 52,640 306,576 +3,977  
Corn(CBOT) Weekly Monthly
Dec23 230929 487.50 490.00 475.50 476.75 -11.75 125,713 737,302 +1,032 Hover/Click
Mar24 230929 503.00 504.75 490.50 491.75 -11.50 41,309 251,342 +1,026 Hover/Click
May24 230929 511.75 513.25 499.25 500.50 -11.25 13,864 117,600 +1,713 Hover/Click
Jul24 230929 515.75 517.50 504.25 505.50 -10.75 13,223 105,485 +933 Hover/Click
Sep24 230929 511.50 512.75 501.75 503.25 -8.75 2,868 40,831 -136 Hover/Click
Dec24 230929 513.25 515.00 505.50 507.25 -7.25 8,028 86,655 +1,937 Hover/Click
Mar25 230929 523.25 524.75 516.25 517.50 -7.00 242 3,111 +97 Hover/Click
May25 230929 528.00 528.25 521.75 522.50 -7.00 50 311 +33 Hover/Click
Jul25 230929 528.25 528.75 520.75 521.50 -7.50 127 731 +51 Hover/Click
Sep25 230929 501.00 501.50 497.25 497.25 -3.75 5 30 +0 Hover/Click
Total Volume and Open Interest 205,587 1,346,338 +6,731  
Wheat(CBOT) Weekly Monthly
Dec23 230929 579.50 585.50 540.00 541.50 -37.25 55,807 251,115 +2,376 Hover/Click
Mar24 230929 607.00 613.25 571.75 573.50 -33.00 19,953 81,011 -790 Hover/Click
May24 230929 625.25 631.50 593.00 594.75 -30.00 10,416 40,579 -193 Hover/Click
Jul24 230929 636.50 642.75 610.25 612.25 -24.00 5,920 29,771 -450 Hover/Click
Sep24 230929 651.75 655.50 627.00 628.75 -20.25 1,314 5,133 +29 Hover/Click
Dec24 230929 670.50 670.75 646.00 647.75 -17.00 762 8,215 +61 Hover/Click
Total Volume and Open Interest 94,295 416,761 +1,000  
Wheat(KCBT) Weekly Monthly
Dec23 230929 685.00 691.75 662.00 663.75 -21.25 25,378 122,290 +996 Hover/Click
Mar24 230929 693.00 699.25 671.00 672.25 -20.75 10,692 48,478 +1,487 Hover/Click
May24 230929 699.00 705.00 677.50 678.75 -20.25 6,762 22,252 +40 Hover/Click
Jul24 230929 694.00 699.50 678.00 680.50 -13.75 1,675 11,260 -63 Hover/Click
Sep24 230929 703.00 705.75 687.25 689.50 -12.00 332 1,733 +16 Hover/Click
Dec24 230929 710.00 717.25 700.00 702.25 -10.25 134 1,525 +5 Hover/Click
Mar25 230929 710.50 710.75 709.75 710.75 -7.75 0 100 +0 Hover/Click
Total Volume and Open Interest 44,973 207,717 +2,481  
Wheat(MGE) Weekly Monthly
Dec23 230929 747.00 752.50 708.25 709.25 -37.75 6,387 42,892 +1,102 Hover/Click
Mar24 230929 766.50 771.50 732.50 733.50 -32.75 1,885 17,489 +434 Hover/Click
May24 230929 779.00 781.75 750.25 751.25 -26.75 784 4,108 +422 Hover/Click
Jul24 230929 789.50 793.25 763.75 764.75 -23.25 24 1,745 +16 Hover/Click
Sep24 230929 791.50 792.25 775.00 775.50 -14.00 19 558 +13 Hover/Click
Dec24 230929 800.25 808.00 796.00 796.00 -7.00 0 226 +0 Hover/Click
Total Volume and Open Interest 9,099 67,035 +1,987  
Oats(CBOT) Weekly Monthly
Dec23 230929 446.50 456.50 425.50 432.50 -12.00 180 3,138 -14 Hover/Click
Mar24 230929 466.75 466.75 447.00 450.50 -10.75 14 786 +3 Hover/Click
May24 230929 460.75 460.75 460.75 460.75 -10.00 0 95 +0 Hover/Click
Jul24 230929 469.00 469.50 465.75 465.75 -3.50 0 50 +0 Hover/Click
Total Volume and Open Interest 194 4,111 -11  
Rough Rice(CBOT) Weekly Monthly
Nov23 230929 16.09 16.09 15.82 15.91 -0.22 423 8,980 +85 Hover/Click
Jan24 230929 16.38 16.38 16.15 16.23 -0.21 10 1,096 +4 Hover/Click
Mar24 230929 16.47 16.50 16.47 16.50 -0.20 0 434 +0 Hover/Click
May24 230929 16.69 16.69 16.69 16.69 -0.21 0 5 +0 Hover/Click
Total Volume and Open Interest 438 10,839 +94  
Live Cattle(CME) Weekly Monthly
Oct23 230929 186.350 186.350 184.080 184.200 -2.300 11,134 41,038 -3,299 Hover/Click
Dec23 230929 190.150 190.185 187.850 187.935 -2.500 22,873 142,931 -545 Hover/Click
Feb24 230929 194.435 194.500 192.435 192.500 -2.130 8,464 51,515 -516 Hover/Click
Apr24 230929 197.130 197.130 195.400 195.500 -1.935 7,550 45,854 +354 Hover/Click
Jun24 230929 191.380 191.380 189.500 189.700 -1.680 4,560 29,578 +455 Hover/Click
Aug24 230929 189.400 189.450 188.100 188.250 -1.580 1,433 6,676 +25 Hover/Click
Total Volume and Open Interest 56,625 323,820 -3,428  
Feeder Cattle(CME) Weekly Monthly
Oct23 230929 254.735 254.735 252.035 252.485 -2.250 4,966 8,112 -941 Hover/Click
Nov23 230929 257.480 257.480 254.535 254.900 -2.785 9,474 20,802 -1,084 Hover/Click
Jan24 230929 260.100 260.100 257.600 258.050 -2.000 5,921 13,794 -157 Hover/Click
Mar24 230929 262.850 262.900 260.775 261.275 -1.855 1,983 5,606 +4 Hover/Click
Apr24 230929 267.000 267.000 265.085 265.450 -2.050 792 2,711 +175 Hover/Click
May24 230929 270.000 270.025 268.100 268.230 -2.270 471 3,152 -18 Hover/Click
Aug24 230929 277.835 277.835 275.980 276.085 -2.115 340 1,913 +41 Hover/Click
Total Volume and Open Interest 25,301 58,183 -2,285  
Lean Hogs(CME) Weekly Monthly
Oct23 230929 82.600 82.600 80.200 80.200 -3.750 5,183 24,028 -839 Hover/Click
Dec23 230929 73.550 73.680 71.780 71.780 -3.750 14,319 92,146 -235 Hover/Click
Feb24 230929 77.080 77.080 75.100 75.450 -3.150 4,439 37,743 +217 Hover/Click
Apr24 230929 82.230 82.280 80.830 80.930 -2.550 3,442 25,330 -593 Hover/Click
May24 230929 87.630 87.630 85.750 85.950 -2.350 6 1,003 +0  
Jun24 230929 94.930 94.980 94.000 94.130 -1.720 1,183 10,023 -111 Hover/Click
Jul24 230929 95.530 95.850 94.850 95.230 -1.470 162 3,149 +4 Hover/Click
Aug24 230929 95.230 95.250 94.380 94.780 -1.170 209 2,261 +72 Hover/Click
Total Volume and Open Interest 29,014 197,153 -1,444  
Class III Milk(CME) Weekly Monthly
Sep23 230929 18.39 18.41 18.38 18.38 unch 0 4,163 +6 Hover/Click
Oct23 230929 16.66 16.94 16.66 16.88 +0.17 416 3,975 -59 Hover/Click
Nov23 230929 16.90 17.21 16.87 17.17 +0.27 718 4,593 +439 Hover/Click
Dec23 230929 17.34 17.50 17.29 17.50 +0.18 215 2,499 +54 Hover/Click
Jan24 230929 17.90 18.01 17.88 17.99 +0.09 47 1,081 +8 Hover/Click
Feb24 230929 18.05 18.10 18.05 18.09 -0.01 4 951 +0 Hover/Click
Mar24 230929 18.16 18.19 18.16 18.19 +0.04 12 735 +10 Hover/Click
Apr24 230929 18.23 18.26 18.23 18.26 +0.01 2 546 +0 Hover/Click
May24 230929 18.26 18.31 18.24 18.31 -0.09 4 552 +0 Hover/Click
Jun24 230929 18.28 18.40 18.28 18.37 -0.17 4 647 -2 Hover/Click
Jul24 230929 18.51 18.51 18.50 18.51 -0.08 1 451 +0 Hover/Click
Aug24 230929 18.38 18.50 18.38 18.43 -0.03 0 496 +0 Hover/Click
Sep24 230929 18.46 18.50 18.46 18.49 -0.03 1 521 +0 Hover/Click
Total Volume and Open Interest 1,424 22,087 +456  
Cocoa(ICE) Weekly Monthly
Dec23 230929 3457 3484 3402 3418 -41 32,686 135,815 -3,427 Hover/Click
Mar24 230929 3462 3491 3415 3428 -36 15,241 80,673 -1,762 Hover/Click
May24 230929 3438 3468 3395 3406 -30 4,258 32,672 +353 Hover/Click
Jul24 230929 3415 3440 3370 3382 -29 3,604 26,787 +147 Hover/Click
Sep24 230929 3385 3407 3341 3351 -31 622 7,190 +10 Hover/Click
Dec24 230929 3365 3379 3307 3316 -38 448 4,675 -4 Hover/Click
Mar25 230929 3346 3346 3277 3286 -41 299 898 -72 Hover/Click
Total Volume and Open Interest 57,174 288,822 -4,751  
Coffee "C"(ICE) Weekly Monthly
Dec23 230929 147.00 147.50 144.95 146.15 -1.05 20,447 102,078 +500 Hover/Click
Mar24 230929 148.35 148.60 146.05 147.20 -1.15 9,895 47,742 +2,753 Hover/Click
May24 230929 149.00 149.45 147.00 147.95 -1.20 4,385 27,062 +190 Hover/Click
Jul24 230929 149.95 150.30 147.90 148.90 -1.15 1,793 6,462 +195 Hover/Click
Sep24 230929 150.90 151.20 148.90 149.60 -1.25 841 5,252 -4 Hover/Click
Dec24 230929 152.10 152.10 149.80 150.45 -1.35 497 8,745 +18 Hover/Click
Total Volume and Open Interest 37,892 199,358 +3,662  
Orange Juice(ICE) Weekly Monthly
Nov23 230929 344.65 351.95 341.05 349.75 +3.95 824 7,798 -119 Hover/Click
Jan24 230929 330.05 335.65 327.20 335.10 +3.40 181 1,326 +27 Hover/Click
Mar24 230929 320.00 327.05 319.55 327.05 +4.35 27 483 +0 Hover/Click
May24 230929 313.55 319.50 313.55 319.50 +4.35 11 39 +2 Hover/Click
Jul24 230929 308.20 308.20 308.20 308.20 +4.10 0 7 +0 Hover/Click
Sep24 230929 297.00 297.00 297.00 297.00 +4.15       Hover/Click
Total Volume and Open Interest 1,043 9,653 -90  
Sugar #11(ICE) Weekly Monthly
Oct23 230929 26.77 26.80 26.20 26.27 -0.46 41,170 72,187 -12,824 Hover/Click
Mar24 230929 27.00 27.10 26.36 26.48 -0.48 62,164 448,565 +2,127 Hover/Click
May24 230929 25.70 25.77 25.17 25.26 -0.41 19,039 129,590 +284 Hover/Click
Jul24 230929 24.65 24.67 24.21 24.30 -0.35 10,184 106,538 +893 Hover/Click
Oct24 230929 24.16 24.17 23.75 23.83 -0.32 4,353 72,980 +876 Hover/Click
Mar25 230929 24.06 24.07 23.68 23.79 -0.26 1,633 32,133 +91 Hover/Click
May25 230929 22.42 22.49 22.29 22.41 -0.15 763 11,467 +226 Hover/Click
Jul25 230929 21.14 21.27 21.10 21.24 -0.05 433 9,262 +107 Hover/Click
Total Volume and Open Interest 140,105 895,393 -8,051  
London Cocoa(LCE) Weekly Monthly
Dec23 230929 2976 2997 2937 2949 -29 7,475 84,032 -914 Hover/Click
Mar24 230929 2933 2955 2905 2915 -18 10,449 122,984 -1,779 Hover/Click
May24 230929 2844 2863 2817 2826 -20 6,170 38,885 -215 Hover/Click
Jul24 230929 2762 2789 2737 2745 -24 3,792 38,101 +1,136 Hover/Click
Sep24 230929 2735 2760 2708 2713 -27 1,538 17,835 -26 Hover/Click
Dec24 230929 2701 2703 2667 2671 -29 1,461 14,328 +78 Hover/Click
Mar25 230929 2677 2679 2647 2647 -29 366 8,082 -13 Hover/Click
Total Volume and Open Interest 31,338 324,930 -1,692  
London Sugar(LCE) Weekly Monthly
Dec23 230929 717.30 721.80 703.00 705.90 -10.70 5,130 46,138 +589 Hover/Click
Mar24 230929 715.50 717.10 701.10 703.80 -9.70 2,175 22,239 +212 Hover/Click
May24 230929 704.30 705.80 690.60 692.90 -9.90 977 14,630 +206 Hover/Click
Aug24 230929 681.10 681.40 668.20 670.00 -9.10 432 5,054 -7 Hover/Click
Oct24 230929 659.70 659.80 647.70 649.40 -8.80 181 2,624 -31 Hover/Click
Total Volume and Open Interest 8,938 94,264 +979  
Cotton(ICE) Weekly Monthly
Oct23 230929 90.75 90.75 85.21 86.86 -1.87 0 2 -13 Hover/Click
Dec23 230929 88.83 89.29 87.02 87.15 -1.56 22,876 126,532 +750 Hover/Click
Mar24 230929 89.22 89.90 87.83 87.92 -1.33 10,286 58,429 -357 Hover/Click
May24 230929 89.46 90.16 88.37 88.50 -1.03 3,840 24,826 +1,038 Hover/Click
Jul24 230929 89.04 89.54 88.02 88.23 -0.76 1,064 11,486 +138 Hover/Click
Oct24 230929 82.61 82.61 82.61 82.61 -0.28 0 1 +0 Hover/Click
Total Volume and Open Interest 38,681 240,323 +1,830  
Crude Oil(NYM) Weekly Monthly
Nov23 230929 91.76 93.10 90.35 90.79 -0.92 504,630 347,034 -4,448 Hover/Click
Dec23 230929 89.70 90.96 88.45 88.80 -0.79 293,274 261,100 +2,555 Hover/Click
Jan24 230929 87.89 89.09 86.74 86.98 -0.77 132,556 153,244 +9,866 Hover/Click
Feb24 230929 86.12 87.30 85.09 85.27 -0.71 63,756 77,446 +3,031 Hover/Click
Mar24 230929 84.84 85.82 83.72 83.88 -0.67 75,506 92,161 +9,795 Hover/Click
Apr24 230929 83.64 84.64 82.69 82.78 -0.64 24,854 54,519 +1,970 Hover/Click
May24 230929 82.81 83.66 81.75 81.88 -0.61 15,026 40,828 +1,944 Hover/Click
Jun24 230929 81.91 82.83 80.97 81.12 -0.58 81,976 165,718 +1,964 Hover/Click
Jul24 230929 81.30 82.06 80.34 80.44 -0.55 8,002 38,228 +1,928 Hover/Click
Aug24 230929 80.64 80.96 79.76 79.83 -0.51 3,053 29,883 +519 Hover/Click
Sep24 230929 80.15 80.80 79.15 79.26 -0.49 15,094 57,649 +2,272 Hover/Click
Oct24 230929 79.65 80.25 78.63 78.73 -0.49 1,529 29,167 +220 Hover/Click
Nov24 230929 78.64 79.40 78.28 78.28 -0.48 1,746 27,131 -650 Hover/Click
Dec24 230929 78.48 79.31 77.72 77.86 -0.45 64,668 139,571 +1,421 Hover/Click
Jan25 230929 77.39 78.44 77.39 77.39 -0.45 934 21,035 +63 Hover/Click
Feb25 230929 76.93 77.79 76.93 76.93 -0.44 116 12,509 +23 Hover/Click
Total Volume and Open Interest 1,312,062 1,785,182 +34,623  
e-miNY Crude Oil(NYM)
Nov23 230929 91.675 93.100 90.350 90.800 -0.900 15,291 2,615 +1,073  
Dec23 230929 89.800 90.975 88.475 88.800 -0.800 1,951 497 +17  
Jan24 230929 87.950 89.050 86.775 86.975 -0.775 108 164 +47  
Feb24 230929 87.100 87.250 85.075 85.275 -0.700 28 15 -3  
Mar24 230929 84.200 85.775 83.750 83.875 -0.675 12 27 -2  
Apr24 230929 84.225 84.625 82.675 82.775 -0.650 5 22 +1  
May24 230929 83.025 83.625 81.775 81.875 -0.625 8 7 +0  
Jun24 230929 82.000 82.775 81.000 81.125 -0.575 18 43 +5  
Jul24 230929 80.450 81.700 80.450 80.450 -0.550 3 4 -1  
Aug24 230929 79.825 79.825 79.825 79.825 -0.525 0 2 +0  
Total Volume and Open Interest 17,432 3,469 +1,134  
NY Harbor ULSD(NYM) Weekly Monthly
Oct23 230929 334.51 340.66 333.25 336.22 +4.42 16,701 10,716 -5,482 Hover/Click
Nov23 230929 328.68 335.64 326.94 330.06 +3.02 65,188 86,741 +3,210 Hover/Click
Dec23 230929 316.00 322.18 314.89 315.78 +0.43 45,667 56,613 -322 Hover/Click
Jan24 230929 309.56 313.87 305.91 306.56 -1.47 25,531 45,027 +1,953 Hover/Click
Feb24 230929 304.06 307.85 299.84 300.39 -2.05 10,828 27,207 +367 Hover/Click
Mar24 230929 297.30 300.64 293.01 293.52 -2.05 8,353 19,425 +460 Hover/Click
Apr24 230929 289.75 292.22 285.08 285.58 -1.98 4,348 15,543 -358 Hover/Click
May24 230929 285.87 286.69 279.65 280.14 -2.32 2,540 8,540 -161 Hover/Click
Jun24 230929 280.40 282.75 275.95 276.42 -2.48 4,383 16,453 +120 Hover/Click
Jul24 230929 280.20 280.58 274.00 274.57 -2.28 726 3,720 -2 Hover/Click
Aug24 230929 279.00 279.28 273.16 273.60 -2.04 529 2,996 +56 Hover/Click
Sep24 230929 277.85 278.76 272.88 273.37 -1.76 425 6,759 +12 Hover/Click
Oct24 230929 275.12 275.12 272.98 272.98 -1.48 356 1,977 +13 Hover/Click
Nov24 230929 273.66 274.18 272.05 272.05 -1.21 280 1,319 +8 Hover/Click
Total Volume and Open Interest 187,811 320,973 -190  
RBOB Gasoline(NYM) Weekly Monthly
Oct23 230929 251.55 252.21 243.26 243.99 -6.54 21,539 13,670 -6,750 Hover/Click
Nov23 230929 247.45 248.58 239.25 239.95 -6.67 69,817 132,507 -1,670 Hover/Click
Dec23 230929 241.70 243.00 234.34 234.96 -5.88 48,771 72,944 +256 Hover/Click
Jan24 230929 238.83 240.14 231.86 232.37 -5.68 19,276 46,341 +859 Hover/Click
Feb24 230929 238.27 239.47 231.34 231.84 -5.69 9,190 20,083 +1,562 Hover/Click
Mar24 230929 237.93 239.97 232.15 232.63 -5.62 7,646 23,625 +526 Hover/Click
Apr24 230929 257.92 258.91 251.41 251.73 -5.25 2,543 12,983 +51 Hover/Click
May24 230929 255.96 258.13 251.11 251.28 -4.91 1,822 5,870 -93 Hover/Click
Jun24 230929 254.24 256.23 249.51 249.81 -4.26 2,412 10,650 -307 Hover/Click
Jul24 230929 251.04 252.72 247.16 247.27 -3.77 729 3,323 -1 Hover/Click
Total Volume and Open Interest 185,365 351,380 -5,054  
e-miNY RBOB Gasoline(NYM)
Nov23 230929 239.95 239.95 239.95 239.95 -6.67        
Dec23 230929 234.96 234.96 234.96 234.96 -5.88        
Jan24 230929 232.37 232.37 232.37 232.37 -5.68        
Feb24 230929 231.84 231.84 231.84 231.84 -5.69        
Total Volume and Open Interest 2      
Natural Gas(NYM) Weekly Monthly
Nov23 230929 2.949 2.997 2.855 2.929 -0.016 136,011 285,279 -3,127 Hover/Click
Dec23 230929 3.343 3.382 3.255 3.312 -0.028 43,062 90,021 +2,178 Hover/Click
Jan24 230929 3.597 3.632 3.512 3.565 -0.028 37,457 128,638 +1,441 Hover/Click
Feb24 230929 3.547 3.558 3.445 3.497 -0.025 8,342 44,907 +174 Hover/Click
Mar24 230929 3.248 3.278 3.178 3.220 -0.029 15,774 120,433 +1,868 Hover/Click
Apr24 230929 3.019 3.033 2.959 2.995 -0.018 15,634 89,766 -957 Hover/Click
May24 230929 3.045 3.051 2.983 3.016 -0.015 4,713 46,836 -482 Hover/Click
Jun24 230929 3.170 3.179 3.113 3.151 -0.008 1,700 17,750 -45 Hover/Click
Jul24 230929 3.299 3.309 3.246 3.289 unch 2,684 19,732 -155 Hover/Click
Aug24 230929 3.328 3.338 3.280 3.319 +0.001 1,679 15,493 +221 Hover/Click
Sep24 230929 3.301 3.312 3.254 3.296 +0.004 3,173 17,774 -184 Hover/Click
Oct24 230929 3.386 3.397 3.342 3.379 +0.001 6,153 47,469 +397 Hover/Click
Nov24 230929 3.762 3.764 3.711 3.739 -0.007 1,811 13,333 -129 Hover/Click
Dec24 230929 4.172 4.180 4.131 4.156 -0.008 2,025 16,670 +416 Hover/Click
Jan25 230929 4.434 4.445 4.393 4.424 -0.002 3,502 43,416 -346 Hover/Click
Feb25 230929 4.325 4.335 4.291 4.312 -0.012 1,166 8,728 -91 Hover/Click
Total Volume and Open Interest 291,810 1,141,670 -707  
Brent Crude Oil(ICE) Weekly Monthly
Nov23 230929 95.07 96.26 94.90 95.31 -0.07 146,716 112,062 -42,921 Hover/Click
Dec23 230929 93.07 94.13 91.96 92.20 -0.90 648,228 618,542 +17,563 Hover/Click
Jan24 230929 91.23 92.30 90.15 90.36 -0.82 296,121 330,013 -5,003 Hover/Click
Feb24 230929 89.71 90.77 88.64 88.82 -0.82 167,901 159,349 -12,502 Hover/Click
Mar24 230929 88.54 89.61 87.53 87.67 -0.78 148,740 160,082 +8,461 Hover/Click
Apr24 230929 87.59 88.66 86.63 86.75 -0.73 59,938 73,267 +2,113 Hover/Click
May24 230929 86.74 87.85 85.87 85.98 -0.69 31,543 62,122 +2,662 Hover/Click
Jun24 230929 86.13 87.16 85.22 85.33 -0.64 92,331 143,257 +3,881 Hover/Click
Jul24 230929 85.49 86.53 84.67 84.77 -0.59 10,480 38,648 +835 Hover/Click
Aug24 230929 85.04 85.92 84.13 84.23 -0.56 7,526 34,046 +937 Hover/Click
Sep24 230929 84.70 85.39 83.63 83.73 -0.53 16,254 42,795 -227 Hover/Click
Oct24 230929 84.04 84.89 83.13 83.27 -0.50 4,101 26,862 +997 Hover/Click
Nov24 230929 82.83 82.83 82.83 82.83 -0.49 967 21,185 +110 Hover/Click
Dec24 230929 83.04 83.97 82.28 82.40 -0.47 75,087 164,040 +5,368 Hover/Click
Total Volume and Open Interest 1,731,145 2,267,221 -16,624  
Gas Oil(ICE) Weekly Monthly
Oct23 230929 992.75 1012.75 988.25 1001.50 +5.75 46,489 103,878 -4,817 Hover/Click
Nov23 230929 958.50 978.25 955.25 966.25 +3.00 91,553 147,397 -982 Hover/Click
Dec23 230929 918.00 938.75 915.75 926.75 +0.75 72,823 128,630 -1,075 Hover/Click
Jan24 230929 900.00 913.75 890.75 901.75 -1.50 27,752 61,735 +1,800 Hover/Click
Feb24 230929 882.50 896.50 873.50 885.00 -1.75 17,501 40,785 -456 Hover/Click
Mar24 230929 865.50 879.50 856.50 868.50 -1.25 20,141 44,852 -1,170 Hover/Click
Apr24 230929 849.50 861.50 839.25 850.75 -1.50 5,914 24,716 -324 Hover/Click
May24 230929 838.50 850.00 828.25 839.25 -2.25 3,611 18,956 -352 Hover/Click
Jun24 230929 830.50 841.75 820.25 831.00 -2.50 13,571 37,116 -997 Hover/Click
Jul24 230929 828.25 836.00 817.00 826.25 -2.00 1,522 11,718 -22 Hover/Click
Total Volume and Open Interest 311,136 717,025 -8,307  
WTI Crude Oil(ICE) Weekly Monthly
Nov23 230929 91.71 93.11 90.37 90.79 -0.92 84,607 70,449 -6,893 Hover/Click
Dec23 230929 89.67 90.96 88.49 88.80 -0.79 111,491 112,901 +1,342 Hover/Click
Jan24 230929 88.14 89.07 86.83 86.98 -0.77 67,079 51,189 -986 Hover/Click
Feb24 230929 86.44 87.17 85.18 85.27 -0.71 41,097 33,943 +231 Hover/Click
Mar24 230929 85.84 85.84 83.88 83.88 -0.67 29,732 31,570 +2,891 Hover/Click
Apr24 230929 83.51 83.51 82.78 82.78 -0.64 9,711 9,980 +692 Hover/Click
May24 230929 82.27 82.41 81.88 81.88 -0.61 3,132 7,931 -253 Hover/Click
Jun24 230929 82.48 82.48 81.08 81.12 -0.58 18,609 63,407 -1,384 Hover/Click
Jul24 230929 80.78 80.89 80.44 80.44 -0.55 378 14,610 +134 Hover/Click
Aug24 230929 79.83 79.83 79.83 79.83 -0.51 267 10,748 -7 Hover/Click
Sep24 230929 79.59 79.61 79.26 79.26 -0.49 1,716 21,176 +39 Hover/Click
Oct24 230929 78.73 78.73 78.73 78.73 -0.49 29 7,650 +16 Hover/Click
Nov24 230929 78.28 78.28 78.28 78.28 -0.48 20 8,614 +15 Hover/Click
Dec24 230929 77.86 77.86 77.86 77.86 -0.45 13,022 63,138 +893 Hover/Click
Jan25 230929 77.39 77.39 77.39 77.39 -0.45 0 7,951 +0 Hover/Click
Feb25 230929 76.93 76.93 76.93 76.93 -0.44 0 3,514 +0 Hover/Click
Total Volume and Open Interest 385,371 602,923 -3,297  
US Dollar Index(ICE) Weekly Monthly
Dec23 230929 105.875 105.940 105.335 105.815 -0.118 18,684 43,241 +1,267 Hover/Click
Mar24 230929 105.370 105.500 104.970 105.435 -0.077 117 420 +22 Hover/Click
Jun24 230929 104.900 105.065 104.800 105.065 -0.077 1 2 +1 Hover/Click
Total Volume and Open Interest 18,802 43,663 +1,290  
Australian Dollar(CME) Weekly Monthly
Dec23 230929 64.44 65.19 64.38 64.55 +0.15 138,832 213,580 +2,720 Hover/Click
Mar24 230929 64.66 65.35 64.65 64.75 +0.16 13 248 +6 Hover/Click
Jun24 230929 64.91 65.52 64.91 64.91 +0.16 2 44 +0 Hover/Click
Total Volume and Open Interest 138,970 214,607 +2,725  
British Pound(CME) Weekly Monthly
Dec23 230929 122.10 122.77 121.85 122.10 +0.11 150,094 231,060 +7,966 Hover/Click
Mar24 230929 122.27 122.78 121.99 122.18 +0.11 632 2,094 -121 Hover/Click
Jun24 230929 122.56 122.85 122.20 122.20 +0.12 0 227 +0 Hover/Click
Total Volume and Open Interest 151,198 235,664 +7,821  
Canadian Dollar(CME) Weekly Monthly
Dec23 230929 74.21 74.62 73.69 73.84 -0.31 84,976 173,416 +402 Hover/Click
Mar24 230929 74.35 74.71 73.80 73.95 -0.30 150 2,060 -21 Hover/Click
Jun24 230929 74.28 74.76 74.01 74.01 -0.29 3 113 +3 Hover/Click
Sep24 230929 74.00 74.78 73.94 74.03 -0.30 1 34 +1 Hover/Click
Total Volume and Open Interest 85,171 176,234 +386  
Japanese Yen(CME) Weekly Monthly
Dec23 230929 67.83 68.18 67.70 67.78 -0.08 132,498 288,456 +5,463 Hover/Click
Mar24 230929 68.85 69.20 68.83 68.83 -0.09 70 540 -11 Hover/Click
Jun24 230929 69.83 70.24 69.83 69.83 -0.09 8 85 +8 Hover/Click
Total Volume and Open Interest 133,248 291,460 +5,486  
Swiss Franc(CME) Weekly Monthly
Dec23 230929 110.23 110.92 110.04 110.16 +0.09 26,681 53,899 +754 Hover/Click
Mar24 230929 111.60 112.08 111.24 111.33 +0.10 24 569 -1 Hover/Click
Jun24 230929 112.60 113.00 112.37 112.39 +0.10 0 96 +0 Hover/Click
Total Volume and Open Interest 26,705 54,653 +753  
EuroFX(CME) Weekly Monthly
Dec23 230929 106.00 106.53 105.93 106.13 +0.23 247,273 679,883 +2,307 Hover/Click
Mar24 230929 106.48 107.02 106.44 106.63 +0.23 1,075 7,340 +93 Hover/Click
Jun24 230929 107.20 107.48 107.02 107.09 +0.23 141 1,570 +1 Hover/Click
Total Volume and Open Interest 249,267 701,758 +2,487  
Mexican Peso(CME) Weekly Monthly
Dec23 230929 562.25 568.88 562.00 567.25 +7.50 91,545 216,096 +439 Hover/Click
Mar24 230929 558.50 559.50 558.50 558.50 +7.25 0 2 +0 Hover/Click
Total Volume and Open Interest 91,731 217,478 +572  
Brazilian Real(CME) Weekly Monthly
Oct23 230929 199.35 200.30 198.35 199.70 +1.75 29,367 15,964 -6,225  
Nov23 230929 197.45 199.60 197.45 198.20 +1.10 14,390 37,771 +5,044  
Dec23 230929 197.90 198.85 197.15 197.50 +1.05 21 674 +2 Hover/Click
Jan24 230929 196.85 196.85 196.85 196.85 +1.05        
Total Volume and Open Interest 43,778 54,409 -1,179  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 230929 113~250 114~240 113~120 113~250 +0~090 687,279 1,405,078 +389 Hover/Click
Mar24 230929 113~270 114~260 113~160 113~270 +0~090 50 388 +14 Hover/Click
Jun24 230929 113~260 114~030 113~260 114~030 +0~090 0 1 +0 Hover/Click
Total Volume and Open Interest 687,329 1,405,467 +403  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 230929 107~310 108~145 107~260 108~020 +0~065 1,893,725 4,775,558 +8,052 Hover/Click
Mar24 230929 108~065 108~265 108~060 108~150 +0~055 225 183 -7 Hover/Click
Jun24 230929 108~000 108~310 108~000 108~310 +0~055 0 2 +0 Hover/Click
Total Volume and Open Interest 1,893,950 4,775,743 +8,045  
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230929 105~064 105~122 104~316 105~050 +0~052 538 482 -509 Hover/Click
Dec23 230929 105~082 105~180 105~054 105~114 +0~050 1,470,197 5,564,906 -13,800 Hover/Click
Mar24 230929 105~264 105~264 105~264 105~264 +0~050 0 29 +0 Hover/Click
Total Volume and Open Interest 1,470,735 5,565,417 -14,309  
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230929 101~154 101~154 101~154 101~154 +0~012 121 126 -28 Hover/Click
Dec23 230929 101~103 101~133 101~093 101~113 +0~015 632,259 3,899,603 -3,673 Hover/Click
Mar24 230929 101~230 101~245 101~230 101~241 +0~015 27 99 +27 Hover/Click
Total Volume and Open Interest 632,407 3,899,828 -3,674  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230929 94.720 94.730 94.720 94.730 +0.015 22,920 160,926 +2,461  
Dec23 230929 94.575 94.615 94.575 94.610 +0.055 62,488 303,985 +15,393  
Mar24 230929 94.575 94.630 94.565 94.620 +0.080 30,038 176,624 +4,578  
Jun24 230929 94.670 94.745 94.665 94.740 +0.105 27,927 130,355 -334  
Sep24 230929 94.840 94.940 94.840 94.925 +0.125 29,883 114,004 +4,931  
Dec24 230929 95.035 95.145 95.030 95.130 +0.150 35,940 181,286 -3,930  
Mar25 230929 95.200 95.335 95.195 95.315 +0.175 24,606 85,878 +1,126  
Jun25 230929 95.320 95.470 95.320 95.455 +0.195 19,874 97,941 -1,745  
Sep25 230929 95.430 95.575 95.430 95.560 +0.200 16,544 60,378 +661  
Dec25 230929 95.515 95.660 95.510 95.645 +0.200 13,268 73,649 -1,192  
Mar26 230929 95.580 95.720 95.580 95.710 +0.195 7,406 63,403 +32  
Jun26 230929 95.635 95.765 95.635 95.755 +0.185 9,291 43,733 +296  
Sep26 230929 95.680 95.800 95.680 95.785 +0.175 8,033 31,763 +1,102  
Dec26 230929 95.720 95.825 95.720 95.815 +0.170 6,395 28,871 -683  
Mar27 230929 95.755 95.855 95.755 95.840 +0.165 3,252 17,766 +145  
Jun27 230929 95.770 95.875 95.770 95.860 +0.160 2,708 9,346 -336  
Sep27 230929 95.800 95.890 95.800 95.875 +0.160 2,129 5,978 +82  
Dec27 230929 95.825 95.890 95.820 95.875 +0.150 1,448 8,791 +233  
Total Volume and Open Interest 325,515 1,598,023 +23,173  
Ultra T-Bond(CBOT)
Sep23 230920 123~13 124~21 123~13 124~14 +0~18 5 10,827 -6  
Dec23 230929 118~22 119~27 118~03 118~22 +0~12 335,684 1,539,564 -868  
Mar24 230929 119~24 120~22 119~05 119~21 +0~22 4 5 +4  
Total Volume and Open Interest 335,688 1,539,569 -864  
Ultra 10-Yr T-Note(CBOT)
Sep23 230920 113~085 113~205 113~065 113~205 +0~150 7 401 -17  
Dec23 230929 111~165 112~045 111~095 111~180 +0~075 551,030 1,873,625 +13,141  
Mar24 230929 111~110 111~110 111~110 111~110 +0~075        
Total Volume and Open Interest 551,030 1,873,625 +13,141  
30 Day Federal Funds(CBOT)
Sep23 230929 94.670 94.673 94.670 94.670 unch 7,018 166,876 +3,174  
Oct23 230929 94.675 94.675 94.670 94.673 +0.003 43,563 375,327 +8,620  
Nov23 230929 94.625 94.635 94.625 94.630 +0.010 238,186 468,956 +70,235  
Dec23 230929 94.595 94.605 94.590 94.595 +0.005 43,429 96,716 -5,614  
Jan24 230929 94.575 94.585 94.570 94.575 +0.005 70,262 235,761 +19,065  
Feb24 230929 94.570 94.585 94.570 94.575 +0.005 72,727 173,115 -9,314  
Total Volume and Open Interest 578,230 1,728,644 +98,408  
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 230929 120.82 122.94 120.36 122.36 +2.82 88,019 220,639 -3,891  
Mar24 230929 122.30 122.30 122.30 122.30 +2.82 11 140 +1  
Jun24 230929 122.16 122.16 122.16 122.16 +2.88        
Total Volume and Open Interest 88,030 220,779 -3,890  
Euro-Bund(EUREX) Weekly Monthly
Dec23 230929 127.63 128.79 127.46 128.64 +1.55 936,112 1,431,556 +58,195 Hover/Click
Mar24 230929 128.30 128.92 128.30 128.85 +1.52 174 203 +173 Hover/Click
Jun24 230929 128.41 128.41 128.41 128.41 +1.46       Hover/Click
Total Volume and Open Interest 936,286 1,431,759 +58,368  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 230929 115.15 115.79 115.08 115.75 +0.85 661,958 1,365,468 +34,054 Hover/Click
Mar24 230929 115.31 115.31 115.31 115.31 +0.84 0 82 +0 Hover/Click
Jun24 230929 116.85 116.85 116.85 116.85 +0.89       Hover/Click
Total Volume and Open Interest 661,958 1,365,550 +34,054  
Euro-Schatz(EUREX)
Dec23 230929 104.85 105.00 104.83 104.99 +0.20 485,618 2,065,917 -8,222  
Mar24 230929 105.26 105.26 105.26 105.26 +0.19 0 5 +0  
Jun24 230929 104.86 104.86 104.86 104.86 +0.19        
Total Volume and Open Interest 485,618 2,065,922 -8,222  
3-Mth Euribor(EUREX)
Sep23 230918 96.098 96.098 96.098 96.098 +0.028 0 74 +0  
Dec23 230929 96.005 96.005 96.005 96.005 +0.015 0 19 +0  
Mar24 230929 96.050 96.050 96.050 96.050 +0.040 0 125 +0  
Total Volume and Open Interest 0 267 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec23 230929 93~27 94~12 93~20 94~05 +1~09 193,135 503,827 +2,206 Hover/Click
Mar24 230929 94~08 94~08 94~08 94~08 +1~09 0 16 +0 Hover/Click
Total Volume and Open Interest 193,135 503,843 +2,206  
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 230929 95.990 96.010 95.985 96.005 +0.015 145,690 660,460 +5,643  
Mar24 230929 96.015 96.055 96.015 96.050 +0.040 118,728 625,991 +14,035  
Jun24 230929 96.130 96.195 96.130 96.190 +0.070 114,209 584,119 +9,716  
Total Volume and Open Interest 1,132,472 4,012,506 +81,774  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 230929 95.68 95.70 95.66 95.70 +0.01 48,569 287,266 +2,744  
Mar24 230929 95.53 95.56 95.48 95.55 +0.01 21,124 193,676 +4,667  
Jun24 230929 95.49 95.53 95.44 95.52 +0.02 16,264 159,151 +1,125  
Sep24 230929 95.52 95.56 95.46 95.56 +0.03 14,085 112,628 +1,190  
Dec24 230929 95.61 95.64 95.54 95.64 +0.02 17,813 106,684 +3,188  
Mar25 230929 95.69 95.73 95.62 95.72 +0.02 9,554 48,324 +1,059  
Jun25 230929 95.75 95.80 95.69 95.80 +0.03 4,213 46,781 +956  
Sep25 230929 95.83 95.87 95.75 95.87 +0.03 3,148 34,224 +265  
Dec25 230929 95.88 95.91 95.85 95.91 +0.03 304 2,987 -19  
Mar26 230929 95.84 95.92 95.84 95.92 +0.03 152 913 +9  
Total Volume and Open Interest 135,251 993,313 +15,184  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 230929 95.53 95.53 95.41 95.50 -0.03 132,018 1,040,780 +6,496  
Mar24 230929 95.50 95.50 95.50 95.50 -0.03        
Total Volume and Open Interest 132,018 1,040,780 +6,496  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 230929 95.88 95.91 95.81 95.91 +0.02 161,724 773,097 -2,078  
Mar24 230929 95.91 95.91 95.91 95.91 +0.02        
Total Volume and Open Interest 161,724 773,097 -2,078  
Gold(CMX) Weekly Monthly
Oct23 230929 1864.3 1872.3 1846.0 1848.1 -12.3 12,251 8,124 -5,501 Hover/Click
Dec23 230929 1882.3 1896.7 1862.3 1866.1 -12.5 238,525 372,961 -3,216 Hover/Click
Feb24 230929 1902.3 1915.9 1881.5 1885.4 -12.6 6,186 24,783 +1,808 Hover/Click
Apr24 230929 1918.1 1934.1 1900.4 1904.0 -12.6 2,216 11,844 +696 Hover/Click
Jun24 230929 1937.2 1952.4 1920.0 1923.2 -12.6 1,929 6,709 +770 Hover/Click
Aug24 230929 1955.7 1972.3 1937.6 1941.3 -13.0 457 2,279 +122 Hover/Click
Oct24 230929 1974.9 1977.8 1959.1 1959.1 -13.2 41 351 -4 Hover/Click
Dec24 230929 1995.7 2007.0 1975.0 1977.1 -13.3 254 1,638 -58 Hover/Click
Feb25 230929 1995.0 1995.0 1995.0 1995.0 -13.4 5 29 +3 Hover/Click
Apr25 230929 2011.5 2011.5 2011.5 2011.5 -13.6 0 12 +0 Hover/Click
Jun25 230929 2028.8 2028.8 2028.8 2028.8 -14.0 0 601 +0 Hover/Click
Aug25 230929 2047.3 2047.3 2047.3 2047.3 -14.0       Hover/Click
Total Volume and Open Interest 262,278 430,296    
Silver(CMX) Weekly Monthly
Dec23 230929 2284.0 2380.5 2232.5 2245.0 -29.1 66,471 113,046 +526 Hover/Click
Mar24 230929 2320.5 2414.0 2267.0 2279.2 -28.6 2,138 9,047 +123 Hover/Click
May24 230929 2362.0 2437.0 2292.0 2303.2 -28.2 227 2,396 +91 Hover/Click
Jul24 230929 2410.0 2454.0 2323.5 2327.6 -27.9 75 862 +33 Hover/Click
Sep24 230929 2353.5 2353.5 2352.1 2352.1 -27.9 8 217 -2 Hover/Click
Dec24 230929 2382.9 2382.9 2382.9 2382.9 -27.9 13 160 +6 Hover/Click
Mar25 230929 2412.6 2412.6 2412.6 2412.6 -27.9       Hover/Click
Total Volume and Open Interest 69,898 126,961 +755  
Platinum(NYMEX) Weekly Monthly
Oct23 230929 904.4 920.9 902.8 906.8 +1.5 9,397 3,002 -4,609 Hover/Click
Jan24 230929 916.1 935.5 912.1 915.9 +0.8 32,132 70,866 +7,313 Hover/Click
Apr24 230929 926.9 942.3 920.5 923.8 +0.7 821 2,205 +614 Hover/Click
Jul24 230929 934.0 946.8 931.1 931.1 +0.6 18 100 +1 Hover/Click
Total Volume and Open Interest 42,599 76,453 +3,496  
Palladium(NYMEX) Weekly Monthly
Dec23 230929 1281.50 1299.00 1248.00 1256.00 -22.50 2,803 17,322 +152 Hover/Click
Mar24 230929 1289.00 1300.00 1265.00 1265.10 -22.20 434 903 +114 Hover/Click
Jun24 230929 1276.60 1276.60 1276.60 1276.60 -22.20 0 40 +0 Hover/Click
Total Volume and Open Interest 3,237 18,270 +266  
Copper(CMX) Weekly Monthly
Dec23 230929 371.25 378.60 371.15 373.75 +2.95 64,247 150,496 +4,463 Hover/Click
Mar24 230929 373.75 380.90 373.75 376.50 +3.15 9,100 40,011 +942 Hover/Click
May24 230929 375.45 382.15 375.45 378.15 +3.35 2,097 14,588 -60 Hover/Click
Jul24 230929 376.65 382.20 376.65 379.55 +3.45 777 3,472 +152 Hover/Click
Sep24 230929 382.10 382.15 380.70 380.70 +3.55 407 3,082 +102 Hover/Click
Total Volume and Open Interest 79,306 221,139 +5,108  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 230929 33939 34127 33623 33725 -167 207,623 90,607 -1,731 Hover/Click
Mar24 230929 34305 34461 33969 34061 -173 137 225 +18 Hover/Click
Jun24 230929 34500 34680 34292 34292 -208 5 6 +0 Hover/Click
Sep24 230929 34277 34277 34277 34277 -167       Hover/Click
Total Volume and Open Interest 207,765 90,838 -1,713  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 230929 4342.00 4371.25 4311.00 4325.50 -12.00 1,965,913 2,107,054 -14,932 Hover/Click
Mar24 230929 4394.00 4419.00 4359.50 4373.75 -12.25 4,355 10,522 +1,109 Hover/Click
Jun24 230929 4429.00 4470.25 4411.50 4425.25 -12.00 106 3,517 +2 Hover/Click
Sep24 230929 4505.00 4506.50 4462.50 4471.75 -12.00 27 116 +14 Hover/Click
Total Volume and Open Interest 1,970,402 2,123,842 -13,806  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 230929 14876.50 15060.75 14811.00 14866.50 +6.75 716,200 241,099 +1,705 Hover/Click
Mar24 230929 15078.50 15251.75 15003.25 15057.00 +5.75 1,286 1,556 +68 Hover/Click
Jun24 230929 15344.00 15437.50 15218.75 15259.00 +6.00 2 16 +1 Hover/Click
Total Volume and Open Interest 717,488 242,792 +1,774  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 230929 2536.50 2553.50 2517.20 2520.40 -11.00 15,796 38,320 -178 Hover/Click
Mar24 230929 2537.10 2564.90 2537.10 2537.10 -8.90       Hover/Click
Jun24 230929 2557.30 2557.30 2557.30 2557.30 -8.90       Hover/Click
Total Volume and Open Interest 15,796 38,320 -178  
Volatility Index(CBOE)
Sep23 230920 14.16 14.25 13.80 13.96 -0.09 61,304 78,843 -12,608  
Oct23 230929 17.25 17.85 16.50 17.77 +0.42 134,872 161,354 -14,097  
Nov23 230929 17.91 18.30 17.30 18.25 +0.23 66,337 83,214 +602  
Dec23 230929 18.15 18.45 17.62 18.34 +0.14 33,143 60,289 +627  
Total Volume and Open Interest 266,167 373,154 -11,767  
S & P 600(CME)
Sep23 230915 1193.55 1193.55 1193.55 1193.55 -4.55 0 2 -537  
Dec23 230929 1161.90 1161.90 1161.90 1161.90 -7.50 0 537 +0  
Total Volume and Open Interest 0 537 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 230929 1811.90 1824.80 1793.40 1798.60 -10.50 236,478 468,181 +6,458 Hover/Click
Mar24 230929 1831.00 1844.10 1814.00 1818.60 -10.30 142 747 -5 Hover/Click
Jun24 230929 1837.50 1858.70 1835.80 1837.50 -9.00 2 2 +0 Hover/Click
Total Volume and Open Interest 236,622 468,930 +6,453  
Nikkei 225(CME)
Dec23 230929 32005 32155 31745 31850 -175 7,421 15,370 -112  
Mar24 230929 31870 32145 31835 31870 -200 1 2 +1  
Total Volume and Open Interest 7,422 15,372 -111  
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 230929 32020 32030 31710 31860 +10 907,894 297,504 -7,200  
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 230929 32020 32030 31710 31860 +10 63,021 216,889 +961  
Mar24 230929 31960 31960 31650 31800 -50 613 11,971 +2,426  
Jun24 230929 31430 31560 31430 31560 +10 3 13,786 -347  
Total Volume and Open Interest 63,640 279,856 +3,040  
Nikkei 225(CME) Yen
Dec23 230929 31975 32125 31710 31825 -165 32,743 53,863 +193  
Mar24 230929 31745 32040 31680 31770 -160 0 7 +0  
Jun24 230929 31545 31545 31545 31545 -160        
Total Volume and Open Interest 32,743 53,883 +193  
Nikkei 225(CME) e-Mini Yen
Sep23 230907 32895 32895 32895 32895 -230        
Dec23 230929 31825 31825 31825 31825 -165        
Mar24 230929 31770 31770 31770 31770 -160        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct23 230929 7136.0 7222.5 7123.5 7151.5 +18.0 57,284 179,725 -2,133  
Nov23 230929 7173.0 7225.0 7170.5 7170.5 +18.5 7 3 +0  
Dec23 230929 7187.5 7220.0 7183.0 7183.0 +18.5 21 1,069 +163  
Mar24 230929 7249.5 7249.5 7249.5 7249.5 +18.5        
Jun24 230929 7151.0 7151.0 7151.0 7151.0 +19.0        
Sep24 230929 7219.0 7219.0 7219.0 7219.0 +18.0        
Total Volume and Open Interest 57,312 180,798 -1,970  
Hang Seng Index(HKFE) Weekly Monthly
Sep23 230928 17623 17658 17412 17429 -200 172,420 51,590 -48,701  
Oct23 230929 17400 17997 17383 17889 +483 79,944 111,295 +14,626  
Nov23 230929 17567 18010 17567 17913 +476 41 47 +41  
Total Volume and Open Interest 185,884 149,023 -13,455  
DAX(EUREX) Weekly Monthly
Dec23 230929 15456.0 15647.0 15422.0 15526.0 +85.0 67,207 63,404 +1,108  
Mar24 230929 15650.0 15695.0 15637.0 15693.0 +86.0 0 62 -7  
Jun24 230929 15925.0 15925.0 15925.0 15925.0 +86.0        
Total Volume and Open Interest 67,207 63,466 +1,101  
Mini-DAX(EUREX)
Sep23 230915 15857.0 15992.0 15850.0 15985.0 +168.0 56,296 12,368 -1,746  
Dec23 230929 15465.0 15647.0 15422.0 15526.0 +85.0 51,459 17,745 +1,102  
Mar24 230929 15698.0 15796.0 15630.0 15693.0 +86.0 24 60 -5  
Total Volume and Open Interest 51,483 17,805 +1,097  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230915 4300 4328 4300 4320 +34 1,427,992 1,696,477 -687,405  
Dec23 230929 4183 4240 4174 4204 +20 751,334 2,847,325 -29,138  
Mar24 230929 4244 4265 4200 4236 +21 113 14,649 -7  
Total Volume and Open Interest 751,447 2,880,535 -29,145  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 230929 10953 11086 10952 11002 +49 29,849 136,903 +2,318  
Mar24 230929 10920 11020 10911 10945 +49 6 1,145 -2  
Jun24 230929 10834 10834 10834 10834 +45 0 290 +0  
Total Volume and Open Interest 29,855 138,501 +2,316  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 230929 7655.50 7722.50 7621.50 7671.00 +19.50 82,584 488,769 -9,474  
Mar24 230929 7704.00 7704.00 7687.50 7703.00 +19.00 1 2,285 +0  
Jun24 230929 7730.00 7730.00 7730.00 7730.00 +19.00 0 1,165 +0  
Total Volume and Open Interest 82,585 492,219 -9,474  
SPI 200(SFE) Weekly Monthly
Dec23 230929 7048.0 7104.0 7022.0 7086.0 +34.0 44,675 226,798 -2,104  
Mar24 230929 7052.0 7052.0 7052.0 7052.0 +34.0        
Jun24 230929 7052.0 7052.0 7052.0 7052.0 +34.0 0 125 +0  
Total Volume and Open Interest 44,676 227,220 -2,103  
FTSE MIB(ISE)
Dec23 230929 28250.00 28540.00 28155.00 28283.00 +84.00 15,306 89,185 -318  
Mar24 230929 28430.00 28720.00 28370.00 28478.00 +72.00 23 120 +10  
Jun24 230929 27924.00 27924.00 27924.00 27924.00 +72.00        
Total Volume and Open Interest 15,329 89,305 -308  
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 230929 616.25 618.20 608.25 608.70 -6.65 6 691 -3  
Nov23 230929 606.20 613.50 606.00 606.20 -6.65        
Dec23 230929 608.70 608.70 608.70 608.70 -1.65        
Total Volume and Open Interest 6 691 -3  
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