Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon September 04, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep23 230901 1362.00 1374.00 1355.00 1356.25 -3.75 853 1,550 -660 Hover/Click
Nov23 230901 1369.00 1385.00 1366.00 1369.25 +0.50 98,055 330,116 -3,482 Hover/Click
Jan24 230901 1382.00 1398.00 1379.75 1382.75 +0.75 30,637 97,552 +2,317 Hover/Click
Mar24 230901 1385.50 1401.00 1383.00 1387.25 +2.00 21,987 115,285 +365 Hover/Click
May24 230901 1386.25 1402.75 1384.00 1389.25 +2.50 10,684 83,797 +347 Hover/Click
Jul24 230901 1385.50 1400.25 1382.50 1387.75 +2.50 6,453 43,425 +962 Hover/Click
Aug24 230901 1365.50 1375.00 1359.50 1364.00 +2.25 440 2,181 -15 Hover/Click
Sep24 230901 1323.25 1324.75 1312.00 1315.00 +1.25 111 1,351 -4 Hover/Click
Nov24 230901 1292.75 1303.00 1290.50 1293.00 +0.25 3,715 27,799 +901 Hover/Click
Jan25 230901 1305.00 1306.00 1296.00 1297.50 unch 64 538 -17 Hover/Click
Mar25 230901 1289.50 1291.25 1284.75 1285.00 unch 6 66 +1 Hover/Click
May25 230901 1280.25 1285.00 1280.25 1280.25 unch 0 1,056 +0 Hover/Click
Jul25 230901 1281.50 1284.75 1281.50 1281.50 unch 0 97 +0 Hover/Click
Aug25 230901 1270.75 1270.75 1270.75 1270.75 unch       Hover/Click
Total Volume and Open Interest 173,020 705,220 +717  
Soybean Meal(CBOT) Weekly Monthly
Sep23 230901 418.70 423.80 412.00 412.70 -6.00 2,657 2,251 -1,820 Hover/Click
Oct23 230901 404.90 410.80 400.50 401.20 -3.50 24,050 69,511 -2,006 Hover/Click
Dec23 230901 404.10 409.70 399.00 399.60 -4.40 54,212 202,783 -1,128 Hover/Click
Jan24 230901 401.70 406.70 396.70 397.20 -4.20 19,910 67,387 +2,175 Hover/Click
Mar24 230901 396.20 400.80 391.50 392.00 -4.10 15,054 45,095 +22 Hover/Click
May24 230901 392.60 396.60 387.90 388.50 -4.00 7,148 36,057 +263 Hover/Click
Jul24 230901 392.10 395.60 387.70 388.40 -3.70 4,157 19,724 +508 Hover/Click
Aug24 230901 392.50 392.80 385.80 386.40 -3.30 465 4,022 +15 Hover/Click
Sep24 230901 385.90 388.00 382.00 382.30 -2.80 490 2,520 +156 Hover/Click
Oct24 230901 377.00 381.10 376.00 376.20 -2.40 425 1,597 -29 Hover/Click
Total Volume and Open Interest 129,852 455,132 -1,510  
Soybean Oil(CBOT) Weekly Monthly
Sep23 230901 66.10 66.75 66.00 66.55 +1.03 853 1,531 -540 Hover/Click
Oct23 230901 64.10 65.19 63.95 64.75 +0.82 21,901 71,135 -2,161 Hover/Click
Dec23 230901 62.63 63.73 62.51 63.29 +0.81 64,927 196,895 -1,720 Hover/Click
Jan24 230901 61.86 63.03 61.84 62.64 +0.80 16,606 67,201 +824 Hover/Click
Mar24 230901 61.28 62.36 61.18 62.03 +0.82 8,999 41,833 -899 Hover/Click
May24 230901 60.72 61.78 60.66 61.47 +0.77 4,699 31,861 +476 Hover/Click
Jul24 230901 60.38 61.12 60.02 60.83 +0.72 3,678 26,605 -105 Hover/Click
Aug24 230901 59.22 60.24 59.22 59.99 +0.68 484 3,439 +56 Hover/Click
Sep24 230901 59.10 59.33 58.91 59.07 +0.65 171 2,377 +9 Hover/Click
Oct24 230901 57.96 58.38 57.90 58.06 +0.61 168 2,182 +16 Hover/Click
Total Volume and Open Interest 123,552 456,597 -3,648  
Canola(WCE) Weekly Monthly
Nov23 230901 808.1 817.0 808.0 811.4 +2.7 14,209 149,725 +1,353 Hover/Click
Jan24 230901 812.5 823.8 812.5 818.4 +4.5 5,016 88,960 +102 Hover/Click
Mar24 230901 807.6 826.7 807.6 822.0 +6.5 2,041 25,900 +627 Hover/Click
May24 230901 818.7 825.8 814.7 822.0 +9.4 442 10,953 +223 Hover/Click
Jul24 230901 809.9 820.2 809.9 817.8 +10.2 198 4,164 -32 Hover/Click
Nov24 230901 770.7 780.0 770.7 776.6 +10.0 42 3,537 +26 Hover/Click
Total Volume and Open Interest 21,948 283,301 +2,299  
Corn(CBOT) Weekly Monthly
Sep23 230901 461.00 468.25 460.25 464.75 +3.75 12,073 4,839 -5,556 Hover/Click
Dec23 230901 478.00 485.25 477.50 481.50 +3.25 147,281 699,873 +7,997 Hover/Click
Mar24 230901 494.00 500.25 493.50 496.50 +2.50 42,283 224,329 +4,816 Hover/Click
May24 230901 502.25 508.25 501.75 505.00 +2.50 14,467 78,519 +849 Hover/Click
Jul24 230901 506.25 512.25 505.75 508.75 +2.25 11,846 88,129 +589 Hover/Click
Sep24 230901 503.25 508.00 502.75 505.25 +2.00 3,527 34,990 +628 Hover/Click
Dec24 230901 507.00 512.25 506.75 509.50 +2.00 5,964 73,517 +562 Hover/Click
Mar25 230901 517.75 522.75 517.75 520.50 +1.75 187 2,405 +31 Hover/Click
May25 230901 528.25 528.50 525.25 525.50 +1.75 1 127 +1 Hover/Click
Jul25 230901 527.00 528.00 525.50 526.25 +1.75 4 260 +0 Hover/Click
Total Volume and Open Interest 237,714 1,209,635 +9,931  
Wheat(CBOT) Weekly Monthly
Sep23 230901 574.00 585.00 567.50 567.50 -5.50 1,699 1,975 -1,250 Hover/Click
Dec23 230901 602.00 612.75 595.25 595.50 -6.50 66,515 218,801 +1,791 Hover/Click
Mar24 230901 629.25 638.75 621.50 622.00 -6.75 24,706 73,517 +3,176 Hover/Click
May24 230901 646.25 655.25 638.25 639.00 -6.50 7,663 30,769 +855 Hover/Click
Jul24 230901 654.25 663.25 646.50 647.25 -7.25 5,205 25,702 +728 Hover/Click
Sep24 230901 666.50 674.25 657.75 658.25 -8.25 1,363 4,173 +288 Hover/Click
Total Volume and Open Interest 108,171 364,105 +5,728  
Wheat(KCBT) Weekly Monthly
Sep23 230901 726.25 746.00 720.50 720.50 -6.00 617 745 -607 Hover/Click
Dec23 230901 729.00 746.75 722.00 722.75 -4.50 22,196 117,327 +2,537 Hover/Click
Mar24 230901 735.25 751.25 727.50 728.00 -5.75 9,844 43,582 +837 Hover/Click
May24 230901 739.75 754.25 731.25 731.75 -5.75 4,330 17,958 +94 Hover/Click
Jul24 230901 724.00 739.00 717.50 718.00 -5.75 867 8,488 +74 Hover/Click
Sep24 230901 738.00 742.75 723.25 723.75 -5.25 145 1,276 +1 Hover/Click
Dec24 230901 745.00 750.50 732.75 734.00 -4.75 27 1,094 +5 Hover/Click
Total Volume and Open Interest 38,029 190,640 +2,939  
Wheat(MGE) Weekly Monthly
Sep23 230901 749.00 749.00 734.00 734.00 -1.00 190 437 -536 Hover/Click
Dec23 230901 766.75 778.00 758.25 759.75 -7.00 8,024 38,973 +1,292 Hover/Click
Mar24 230901 785.00 796.25 777.25 778.50 -6.00 2,396 13,138 +545 Hover/Click
May24 230901 795.00 805.00 786.75 788.00 -6.50 1,095 2,622 +594 Hover/Click
Jul24 230901 808.00 810.25 793.50 793.75 -6.50 218 1,025 +111 Hover/Click
Sep24 230901 790.00 790.00 787.00 787.00 -7.00 108 525 +5 Hover/Click
Total Volume and Open Interest 12,102 56,940 +2,047  
Oats(CBOT) Weekly Monthly
Sep23 230901 463.50 463.50 463.50 463.50 -6.00 183 156 -308 Hover/Click
Dec23 230901 493.50 501.75 482.50 486.50 -6.75 658 3,482 -2 Hover/Click
Mar24 230901 508.50 508.50 495.50 497.25 -7.00 66 483 +50 Hover/Click
May24 230901 504.00 504.00 504.00 504.00 -5.75 5 80 +0 Hover/Click
Total Volume and Open Interest 912 4,267 -260  
Rough Rice(CBOT) Weekly Monthly
Sep23 230901 16.65 16.65 16.65 16.65 -0.15 27 405 -24 Hover/Click
Nov23 230901 16.65 16.80 16.52 16.57 -0.13 468 9,959 +148 Hover/Click
Jan24 230901 16.81 16.92 16.75 16.75 -0.09 73 576 +38 Hover/Click
Mar24 230901 17.03 17.03 16.92 16.92 -0.03 60 347 +27 Hover/Click
Total Volume and Open Interest 657 11,515 +218  
Live Cattle(CME) Weekly Monthly
Oct23 230901 180.800 181.035 179.830 180.150 -0.680 23,021 125,129 -1,859 Hover/Click
Dec23 230901 184.800 185.000 183.750 184.185 -0.615 14,012 85,922 +1,477 Hover/Click
Feb24 230901 188.850 189.000 187.950 188.330 -0.520 7,613 39,914 -84 Hover/Click
Apr24 230901 192.580 192.785 191.900 192.380 -0.305 5,746 32,792 +791 Hover/Click
Jun24 230901 187.035 187.150 186.250 186.750 -0.285 4,956 20,670 +800 Hover/Click
Aug24 230901 185.400 185.800 185.000 185.380 -0.200 934 5,660 +93 Hover/Click
Total Volume and Open Interest 56,678 314,129 +1,223  
Feeder Cattle(CME) Weekly Monthly
Sep23 230901 253.200 253.330 251.035 251.850 -1.435 2,879 9,356 +52 Hover/Click
Oct23 230901 255.785 256.200 254.000 254.650 -1.375 6,975 22,073 +178 Hover/Click
Nov23 230901 257.250 257.935 255.880 256.380 -1.270 3,789 10,916 +155 Hover/Click
Jan24 230901 256.350 257.000 255.130 255.435 -1.265 1,902 8,440 +347 Hover/Click
Mar24 230901 257.750 258.150 256.400 256.850 -1.085 464 2,921 +55 Hover/Click
Apr24 230901 260.700 261.200 259.450 259.800 -1.180 125 1,514 +14 Hover/Click
May24 230901 262.800 263.300 261.000 261.835 -1.250 162 2,025 +59 Hover/Click
Total Volume and Open Interest 16,296 57,245 -2,496  
Lean Hogs(CME) Weekly Monthly
Oct23 230901 82.800 83.380 81.980 83.050 +0.500 27,009 78,007 -4,102 Hover/Click
Dec23 230901 74.330 74.930 73.450 74.600 +0.270 13,438 62,917 +187 Hover/Click
Feb24 230901 79.000 79.250 77.880 79.030 +0.330 6,148 31,409 -109 Hover/Click
Apr24 230901 84.200 84.600 83.300 84.480 +0.430 2,952 19,531 +271 Hover/Click
May24 230901 88.500 89.080 87.930 89.030 +0.530 71 858 +3  
Jun24 230901 95.530 95.980 94.780 95.850 +0.320 2,463 8,646 +279 Hover/Click
Jul24 230901 95.750 96.180 95.100 96.050 +0.300 247 1,816 -9 Hover/Click
Aug24 230901 94.730 95.080 94.200 94.850 +0.120 125 920 +10 Hover/Click
Total Volume and Open Interest 52,492 205,283 -3,447  
Class III Milk(CME) Weekly Monthly
Sep23 230901 18.90 18.90 18.55 18.61 -0.28 583 4,216 -165 Hover/Click
Oct23 230901 19.15 19.21 18.84 18.92 -0.18 672 4,384 +299 Hover/Click
Nov23 230901 18.80 18.89 18.57 18.59 -0.19 68 2,147 +6 Hover/Click
Dec23 230901 18.63 18.70 18.44 18.44 -0.21 83 1,693 +24 Hover/Click
Jan24 230901 18.49 18.55 18.41 18.41 -0.07 9 829 -1 Hover/Click
Feb24 230901 18.49 18.49 18.44 18.48 +0.03 11 760 +5 Hover/Click
Mar24 230901 18.48 18.48 18.48 18.48 unch 18 610 +15 Hover/Click
Apr24 230901 18.45 18.45 18.45 18.45 unch 13 403 +11 Hover/Click
May24 230901 18.46 18.46 18.46 18.46 +0.01 6 359 +0 Hover/Click
Jun24 230901 18.59 18.59 18.59 18.59 +0.05 2 444 +1 Hover/Click
Jul24 230901 18.70 18.70 18.69 18.70 +0.05 24 225 +16 Hover/Click
Aug24 230901 18.56 18.56 18.56 18.56 +0.04 22 266 +11 Hover/Click
Sep24 230901 18.55 18.65 18.55 18.65 unch 22 302 +17 Hover/Click
Total Volume and Open Interest 1,533 17,018 +239  
Cocoa(ICE) Weekly Monthly
Sep23 230901 3626 3626 3574 3574 -28 1 615 -2 Hover/Click
Dec23 230901 3637 3669 3590 3605 -33 26,120 152,775 +1,222 Hover/Click
Mar24 230901 3646 3677 3604 3617 -31 15,288 74,348 -984 Hover/Click
May24 230901 3635 3660 3593 3606 -27 9,214 26,612 -62 Hover/Click
Jul24 230901 3623 3643 3580 3593 -27 9,451 21,719 +549 Hover/Click
Sep24 230901 3576 3600 3542 3552 -24 4,267 6,698 -307 Hover/Click
Dec24 230901 3532 3549 3493 3501 -29 1,065 2,719 -32 Hover/Click
Total Volume and Open Interest 65,897 286,225 +507  
Coffee "C"(ICE) Weekly Monthly
Sep23 230901 151.50 151.50 150.95 150.95 -1.75 57 613 -47 Hover/Click
Dec23 230901 154.65 156.35 151.65 151.90 -2.60 21,739 117,058 -666 Hover/Click
Mar24 230901 155.65 157.35 153.00 153.25 -2.40 8,957 35,815 +1,253 Hover/Click
May24 230901 156.95 158.05 153.95 154.20 -2.40 3,200 20,523 -9 Hover/Click
Jul24 230901 157.35 158.40 154.55 154.75 -2.40 1,140 5,574 -309 Hover/Click
Sep24 230901 157.80 158.90 155.10 155.20 -2.40 576 4,547 +15 Hover/Click
Total Volume and Open Interest 35,977 194,060 +320  
Orange Juice(ICE) Weekly Monthly
Sep23 230901 328.00 329.50 327.35 327.35 -0.80 55 312 -42 Hover/Click
Nov23 230901 315.35 323.00 311.00 315.80 -2.75 685 7,964 -10 Hover/Click
Jan24 230901 305.05 311.00 304.55 306.75 unch 76 641 -10 Hover/Click
Mar24 230901 296.00 301.10 293.00 301.10 +3.10 14 165 +7 Hover/Click
May24 230901 295.25 295.25 295.25 295.25 +2.75 4 27 +1 Hover/Click
Jul24 230901 293.15 293.15 293.15 293.15 +5.80 2 4 +2 Hover/Click
Total Volume and Open Interest 836 9,113 -52  
Sugar #11(ICE) Weekly Monthly
Oct23 230901 25.11 25.87 25.05 25.81 +0.75 62,122 349,119 -10,922 Hover/Click
Mar24 230901 25.45 26.11 25.43 26.05 +0.62 50,345 277,713 +6,514 Hover/Click
May24 230901 24.09 24.63 24.03 24.57 +0.55 13,741 116,108 -100 Hover/Click
Jul24 230901 22.88 23.36 22.86 23.32 +0.47 7,610 95,168 -2,186 Hover/Click
Oct24 230901 22.37 22.80 22.37 22.76 +0.39 2,784 57,896 +554 Hover/Click
Mar25 230901 22.20 22.52 22.19 22.50 +0.35 819 28,237 +209 Hover/Click
May25 230901 20.62 20.79 20.58 20.73 +0.21 170 8,715 +27 Hover/Click
Jul25 230901 19.64 19.72 19.56 19.64 +0.09 89 8,040 +59 Hover/Click
Oct25 230901 19.22 19.35 19.19 19.26 +0.05 53 6,101 -22 Hover/Click
Total Volume and Open Interest 137,891 951,965 -5,782  
London Cocoa(LCE) Weekly Monthly
Sep23 230904 2903 2907 2880 2884 -22 2,181 16,854 -9,673 Hover/Click
Dec23 230904 2923 2925 2902 2909 -12 11,757 84,723 -736 Hover/Click
Mar24 230904 2886 2886 2861 2869 -9 9,443 112,956 +144 Hover/Click
May24 230904 2822 2822 2804 2809 -10 3,417 33,972 +142 Hover/Click
Jul24 230904 2752 2754 2727 2734 -13 3,066 30,677 +971 Hover/Click
Sep24 230904 2731 2733 2710 2712 -13 828 14,335 +453 Hover/Click
Dec24 230904 2694 2694 2678 2679 -12 270 8,032 +129 Hover/Click
Total Volume and Open Interest 31,178 304,219 -8,517  
London Sugar(LCE) Weekly Monthly
Oct23 230904 730.00 735.00 730.00 730.20 +2.20 4,915 25,028 -953 Hover/Click
Dec23 230904 715.00 720.00 714.80 715.40 +0.10 5,746 35,026 +1,057 Hover/Click
Mar24 230904 708.70 711.20 707.10 707.30 +0.50 2,707 18,729 +292 Hover/Click
May24 230904 690.50 691.20 688.50 688.50 +1.00 1,089 11,705 +155 Hover/Click
Aug24 230904 657.40 657.40 657.40 657.40 +0.90 213 4,044 -3 Hover/Click
Total Volume and Open Interest 14,710 99,856 +553  
Cotton(ICE) Weekly Monthly
Oct23 230901 88.79 90.14 88.40 89.61 +1.51 7 102 +3 Hover/Click
Dec23 230901 87.84 90.00 87.55 89.95 +2.13 19,166 130,677 +2,140 Hover/Click
Mar24 230901 87.82 89.87 87.82 89.77 +2.04 4,810 45,832 +956 Hover/Click
May24 230901 87.81 89.81 87.81 89.70 +2.02 1,991 13,916 +419 Hover/Click
Jul24 230901 87.14 88.81 87.07 88.48 +1.66 926 9,181 +240 Hover/Click
Oct24 230901 82.65 82.65 82.65 82.65 +1.03       Hover/Click
Total Volume and Open Interest 27,779 216,726 +4,374  
Crude Oil(NYM) Weekly Monthly
Oct23 230901 83.63 86.06 83.46 85.55 +1.92 368,848 308,578 -4,101 Hover/Click
Nov23 230901 82.90 85.19 82.78 84.75 +1.79 150,232 208,967 +6,452 Hover/Click
Dec23 230901 82.21 84.30 82.09 83.90 +1.64 159,742 223,378 -215 Hover/Click
Jan24 230901 81.54 83.47 81.45 83.11 +1.53 63,211 107,679 +9,681 Hover/Click
Feb24 230901 80.80 82.72 80.80 82.38 +1.45 29,431 63,388 +5,337 Hover/Click
Mar24 230901 80.21 82.02 80.21 81.72 +1.37 36,205 68,101 +1,703 Hover/Click
Apr24 230901 79.87 81.33 79.87 81.12 +1.31 10,123 39,240 +1,165 Hover/Click
May24 230901 79.37 80.77 79.37 80.57 +1.25 7,302 28,040 +863 Hover/Click
Jun24 230901 78.73 80.34 78.71 80.05 +1.21 50,454 146,035 +4,243 Hover/Click
Jul24 230901 78.45 79.69 78.43 79.51 +1.16 7,819 28,083 +842 Hover/Click
Aug24 230901 78.09 79.12 77.98 79.00 +1.13 5,603 22,118 +1,464 Hover/Click
Sep24 230901 77.56 78.53 77.54 78.50 +1.10 12,638 44,214 -74 Hover/Click
Oct24 230901 76.98 78.33 76.94 78.02 +1.08 2,841 21,528 +4 Hover/Click
Nov24 230901 77.48 77.56 77.48 77.56 +1.06 3,371 22,616 +949 Hover/Click
Dec24 230901 75.94 77.40 75.93 77.13 +1.04 57,012 119,695 -2,251 Hover/Click
Jan25 230901 76.66 76.66 76.66 76.66 +1.02 2,668 17,095 +1,054 Hover/Click
Total Volume and Open Interest 987,596 1,674,270 +29,869  
e-miNY Crude Oil(NYM)
Oct23 230901 83.600 86.025 83.475 85.550 +1.925 8,654 1,774 -173  
Nov23 230901 82.850 85.175 82.825 84.750 +1.800 657 300 -5  
Dec23 230901 82.100 84.275 82.100 83.900 +1.650 200 443 -14  
Jan24 230901 81.500 83.350 81.475 83.100 +1.525 24 73 -2  
Feb24 230901 81.750 82.400 81.750 82.375 +1.450 9 20 +1  
Mar24 230901 80.500 81.950 80.225 81.725 +1.375 1 15 -1  
Apr24 230901 79.900 81.400 79.675 81.125 +1.325 3 14 +1  
May24 230901 79.475 80.825 79.475 80.575 +1.250 6 2 +0  
Jun24 230901 80.000 80.250 79.875 80.050 +1.200 6 28 -2  
Jul24 230901 79.500 79.500 79.500 79.500 +1.150 0 15 +0  
Total Volume and Open Interest 9,567 2,758 -196  
NY Harbor ULSD(NYM) Weekly Monthly
Oct23 230901 311.65 317.09 309.80 310.50 -0.81 66,805 83,726 -193 Hover/Click
Nov23 230901 303.33 308.84 303.19 303.83 +0.22 44,827 51,138 +1,138 Hover/Click
Dec23 230901 293.22 298.09 293.22 293.95 +0.39 33,101 52,846 +1,788 Hover/Click
Jan24 230901 287.77 292.12 287.76 288.82 +0.63 12,058 30,786 +1,388 Hover/Click
Feb24 230901 284.58 287.96 284.09 285.03 +0.75 7,023 18,871 +616 Hover/Click
Mar24 230901 282.88 283.33 279.61 280.60 +0.77 4,816 18,045 +278 Hover/Click
Apr24 230901 277.54 277.91 275.46 275.56 +0.87 2,572 12,341 +190 Hover/Click
May24 230901 272.80 274.64 272.35 272.46 +0.99 2,349 4,794 +157 Hover/Click
Jun24 230901 270.24 272.21 269.10 270.14 +1.02 3,357 14,979 -310 Hover/Click
Jul24 230901 270.27 271.13 268.90 269.13 +1.02 508 2,969 -19 Hover/Click
Aug24 230901 268.83 270.23 268.28 268.28 +1.03 334 1,632 +42 Hover/Click
Sep24 230901 268.61 269.35 267.47 267.47 +1.02 390 7,105 +43 Hover/Click
Oct24 230901 266.27 266.50 266.27 266.44 +1.04 411 1,898 +15 Hover/Click
Nov24 230901 265.13 265.15 265.13 265.13 +1.00 315 919 -22 Hover/Click
Total Volume and Open Interest 180,150 319,085 +531  
RBOB Gasoline(NYM) Weekly Monthly
Oct23 230901 255.98 260.94 255.82 259.12 +2.53 72,144 115,009 +1,175 Hover/Click
Nov23 230901 247.56 252.39 247.51 251.24 +3.21 61,074 88,323 +56 Hover/Click
Dec23 230901 240.47 245.18 240.19 244.05 +3.72 28,879 66,229 +2,373 Hover/Click
Jan24 230901 237.24 241.70 237.24 240.52 +3.94 11,606 36,046 +422 Hover/Click
Feb24 230901 237.19 240.70 237.19 239.59 +3.93 5,274 13,572 -273 Hover/Click
Mar24 230901 239.46 241.20 238.29 240.23 +3.85 3,228 16,100 +614 Hover/Click
Apr24 230901 256.86 259.39 256.86 258.79 +3.66 1,200 9,756 +296 Hover/Click
May24 230901 255.16 258.98 255.16 258.13 +3.48 942 3,815 -27 Hover/Click
Jun24 230901 253.07 256.59 253.07 256.01 +3.44 999 9,916 -52 Hover/Click
Jul24 230901 249.89 253.04 249.89 252.61 +3.44 458 1,738 -68 Hover/Click
Total Volume and Open Interest 186,940 367,838 +2,456  
e-miNY RBOB Gasoline(NYM)
Oct23 230901 259.12 259.12 259.12 259.12 +2.53 0 2 +0  
Nov23 230901 251.24 251.24 251.24 251.24 +3.21        
Dec23 230901 244.05 244.05 244.05 244.05 +3.72        
Jan24 230901 240.52 240.52 240.52 240.52 +3.94        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Oct23 230901 2.765 2.860 2.735 2.765 -0.003 176,016 221,185 -8,359 Hover/Click
Nov23 230901 3.136 3.213 3.096 3.111 -0.036 68,867 204,111 -4,414 Hover/Click
Dec23 230901 3.587 3.656 3.533 3.548 -0.063 26,820 75,007 +892 Hover/Click
Jan24 230901 3.816 3.876 3.768 3.785 -0.050 28,871 92,507 -1,305 Hover/Click
Feb24 230901 3.732 3.793 3.694 3.710 -0.042 10,181 35,656 -842 Hover/Click
Mar24 230901 3.409 3.468 3.384 3.400 -0.027 12,079 88,977 +493 Hover/Click
Apr24 230901 3.123 3.168 3.090 3.109 -0.011 15,543 78,508 +895 Hover/Click
May24 230901 3.117 3.160 3.088 3.105 -0.006 5,022 41,536 -680 Hover/Click
Jun24 230901 3.216 3.259 3.189 3.210 -0.003 1,876 16,891 +61 Hover/Click
Jul24 230901 3.328 3.372 3.301 3.324 -0.003 2,813 19,851 -261 Hover/Click
Aug24 230901 3.367 3.408 3.343 3.362 -0.005 2,538 15,031 +323 Hover/Click
Sep24 230901 3.350 3.388 3.325 3.344 -0.004 4,403 17,764 +557 Hover/Click
Oct24 230901 3.423 3.476 3.410 3.434 -0.002 7,110 40,408 +839 Hover/Click
Nov24 230901 3.804 3.847 3.792 3.811 unch 1,908 13,869 +134 Hover/Click
Dec24 230901 4.228 4.280 4.228 4.249 +0.003 745 16,260 +53 Hover/Click
Jan25 230901 4.494 4.541 4.494 4.513 +0.005 1,196 40,189 +347 Hover/Click
Total Volume and Open Interest 371,424 1,148,827 -9,926  
Brent Crude Oil(ICE) Weekly Monthly
Nov23 230904 88.95 89.22 88.26 89.00 +0.45 380,759 506,279 -31,708 Hover/Click
Dec23 230904 88.09 88.44 87.55 88.25 +0.45 295,072 439,544 +16,138 Hover/Click
Jan24 230904 87.39 87.74 86.87 87.55 +0.45 123,003 200,319 +8,892 Hover/Click
Feb24 230904 86.71 87.07 86.22 86.89 +0.46 64,775 118,540 +775 Hover/Click
Mar24 230904 85.94 86.46 85.64 86.30 +0.48 53,013 117,661 +2,759 Hover/Click
Apr24 230904 85.38 85.93 85.12 85.76 +0.48 21,933 46,920 -1,096 Hover/Click
May24 230904 84.84 85.34 84.65 85.27 +0.49 17,988 46,760 +519 Hover/Click
Jun24 230904 84.42 84.99 84.19 84.81 +0.50 59,529 130,590 +4,291 Hover/Click
Jul24 230904 83.91 84.44 83.74 84.35 +0.51 9,944 31,700 +456 Hover/Click
Aug24 230904 83.37 83.98 83.35 83.89 +0.51 12,820 32,842 +7,238 Hover/Click
Sep24 230904 82.99 83.55 82.86 83.44 +0.51 22,151 51,058 +13,831 Hover/Click
Oct24 230904 82.65 83.09 82.64 83.01 +0.51 8,445 26,192 +4,673 Hover/Click
Nov24 230904 82.58 82.58 82.58 82.58 +0.51 1,107 17,306 +251 Hover/Click
Dec24 230904 81.72 82.35 81.56 82.17 +0.52 53,313 155,443 +4,097 Hover/Click
Total Volume and Open Interest 1,141,202 2,177,789 +32,503  
Gas Oil(ICE) Weekly Monthly
Sep23 230904 917.25 929.75 912.50 922.75 +6.25 35,613 81,178 -7,003 Hover/Click
Oct23 230904 907.00 915.00 898.75 907.75 +4.25 87,647 146,828 -2,511 Hover/Click
Nov23 230904 878.50 885.25 871.00 878.50 +2.75 49,661 76,338 +1,305 Hover/Click
Dec23 230904 847.25 853.50 841.50 847.75 +2.00 48,715 119,704 -645 Hover/Click
Jan24 230904 834.25 837.75 827.50 833.25 +1.25 13,164 37,532 +59 Hover/Click
Feb24 230904 819.75 827.75 818.00 823.25 +0.75 5,911 36,463 -150 Hover/Click
Mar24 230904 810.50 818.00 809.00 813.75 +0.50 7,485 38,902 -92 Hover/Click
Apr24 230904 803.50 808.50 799.75 804.25 +0.50 1,926 19,982 +372 Hover/Click
May24 230904 797.50 802.50 794.25 798.50 +0.75 1,105 15,456 +74 Hover/Click
Jun24 230904 792.25 797.50 789.25 793.50 +1.00 6,267 36,223 -435 Hover/Click
Total Volume and Open Interest 262,401 697,028 -8,494  
WTI Crude Oil(ICE) Weekly Monthly
Oct23 230904 85.77 86.10 85.27 85.93 +0.38 67,084 70,446 -4,418 Hover/Click
Nov23 230904 84.93 85.31 84.47 85.14 +0.39 90,754 71,906 +3,356 Hover/Click
Dec23 230904 84.02 84.50 83.64 84.31 +0.41 98,183 114,928 +659 Hover/Click
Jan24 230904 83.06 83.51 82.84 83.51 +0.40 57,180 36,351 +3,052 Hover/Click
Feb24 230904 82.38 82.79 82.13 82.79 +0.41 20,966 22,662 +643 Hover/Click
Mar24 230904 81.70 82.14 81.50 82.14 +0.42 11,183 20,951 +255 Hover/Click
Apr24 230904 81.55 81.55 81.55 81.55 +0.43 779 7,795 -121 Hover/Click
May24 230904 81.02 81.02 81.02 81.02 +0.45 420 8,014 +24 Hover/Click
Jun24 230904 80.37 80.51 79.90 80.51 +0.46 8,033 49,072 -580 Hover/Click
Jul24 230904 79.99 79.99 79.99 79.99 +0.48 352 11,156 -6 Hover/Click
Aug24 230904 79.49 79.49 79.49 79.49 +0.49 357 9,948 -84 Hover/Click
Sep24 230904 79.00 79.00 79.00 79.00 +0.50 694 19,117 -10 Hover/Click
Oct24 230904 78.53 78.53 78.53 78.53 +0.51 154 6,758 +4 Hover/Click
Nov24 230904 78.08 78.08 78.08 78.08 +0.52 150 7,823 +0 Hover/Click
Dec24 230904 77.67 77.67 77.67 77.67 +0.54 13,493 59,786 +2,276 Hover/Click
Jan25 230904 77.21 77.21 77.21 77.21 +0.55 0 7,863 +0 Hover/Click
Total Volume and Open Interest 373,017 597,505 +6,896  
US Dollar Index(ICE) Weekly Monthly
Sep23 230904 104.200 104.245 103.980 104.190 unch 19,162 34,419 +623 Hover/Click
Dec23 230904 103.850 103.855 103.600 103.825 unch 981 2,506 +260 Hover/Click
Mar24 230904 103.390 103.390 103.390 103.390 unch 0 13 +0 Hover/Click
Total Volume and Open Interest 20,143 36,939 +883  
Australian Dollar(CME) Weekly Monthly
Sep23 230901 64.89 65.26 64.42 64.55 -0.23 121,509 221,059 +247 Hover/Click
Dec23 230901 65.10 65.46 64.63 64.75 -0.24 670 4,311 +205 Hover/Click
Mar24 230901 65.25 65.44 64.95 64.95 -0.25 0 176 +0 Hover/Click
Total Volume and Open Interest 122,423 225,915 +561  
British Pound(CME) Weekly Monthly
Sep23 230901 126.74 127.15 125.78 125.94 -0.71 90,261 208,409 -6,997 Hover/Click
Dec23 230901 126.76 127.13 125.80 125.95 -0.71 1,389 14,930 +294 Hover/Click
Mar24 230901 126.67 127.02 125.81 125.94 -0.71 2 181 +0 Hover/Click
Total Volume and Open Interest 92,069 224,647 -6,790  
Canadian Dollar(CME) Weekly Monthly
Sep23 230901 74.03 74.15 73.47 73.55 -0.44 78,723 172,821 +2,971 Hover/Click
Dec23 230901 74.11 74.24 73.58 73.65 -0.43 824 7,105 +234 Hover/Click
Mar24 230901 74.35 74.35 73.76 73.76 -0.43 310 737 +298 Hover/Click
Jun24 230901 73.81 74.38 73.78 73.83 -0.40 2 102 +2 Hover/Click
Total Volume and Open Interest 79,915 181,208 +3,521  
Japanese Yen(CME) Weekly Monthly
Sep23 230901 68.88 69.40 68.51 68.58 -0.34 149,676 238,012 -1,679 Hover/Click
Dec23 230901 69.88 70.41 69.52 69.58 -0.35 1,905 8,393 +259 Hover/Click
Mar24 230901 71.39 71.39 70.66 70.66 -0.35 7 102 -5 Hover/Click
Total Volume and Open Interest 151,846 247,007 -1,420  
Swiss Franc(CME) Weekly Monthly
Sep23 230901 113.38 113.88 112.99 113.12 -0.28 23,575 43,194 +998 Hover/Click
Dec23 230901 114.49 114.97 114.11 114.23 -0.29 178 931 +27 Hover/Click
Mar24 230901 115.41 116.14 115.35 115.41 -0.30 34 156 +32 Hover/Click
Total Volume and Open Interest 23,789 44,467 +1,056  
EuroFX(CME) Weekly Monthly
Sep23 230901 108.51 108.90 107.79 107.86 -0.67 253,955 719,707 -4,819 Hover/Click
Dec23 230901 108.99 109.38 108.28 108.34 -0.67 8,016 18,228 +1,716 Hover/Click
Mar24 230901 109.50 109.92 108.90 108.90 -0.67 76 3,098 +8 Hover/Click
Total Volume and Open Interest 263,902 750,372 -3,181  
Mexican Peso(CME) Weekly Monthly
Sep23 230901 587.00 587.75 579.88 583.75 -3.75 107,414 241,555 +203 Hover/Click
Dec23 230901 573.50 578.13 570.63 574.25 -3.63 3,789 7,075 +1,739 Hover/Click
Total Volume and Open Interest 111,365 248,650 +1,950  
Brazilian Real(CME) Weekly Monthly
Oct23 230901 200.85 203.25 200.25 201.70 +0.65 19,770 33,908 +388  
Nov23 230901 201.00 202.25 199.55 200.80 +0.60 91 64 +53  
Dec23 230901 200.15 201.40 200.15 200.15 +0.65 71 578 +0 Hover/Click
Jan24 230901 199.50 199.50 199.50 199.50 +0.60        
Total Volume and Open Interest 19,932 34,550 -19,128  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230901 121~110 121~260 119~270 120~080 -1~100 5,921 13,738 -1,793 Hover/Click
Dec23 230901 121~140 121~290 119~290 120~110 -1~110 443,231 1,325,125 +10,960 Hover/Click
Mar24 230901 120~290 121~080 120~290 120~300 -1~110 15 28 +15 Hover/Click
Total Volume and Open Interest 449,167 1,338,891 +9,182  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230901 110~150 110~305 109~300 110~050 -0~130 79,211 31,039 -29,551 Hover/Click
Dec23 230901 110~290 111~125 110~120 110~185 -0~145 1,908,070 4,711,499 +4,368 Hover/Click
Mar24 230901 111~220 111~220 111~055 111~055 -0~145 20 31 +20 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230901 106~116 106~250 106~040 106~080 -0~050 58,437 33,806 -51,799 Hover/Click
Dec23 230901 106~284 107~092 106~192 106~232 -0~062 1,340,044 5,322,703 +23,770 Hover/Click
Mar24 230901 107~152 107~152 107~152 107~152 -0~062       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230901 101~170 101~245 101~144 101~161 -0~002 30,424 16,509 -74,667 Hover/Click
Dec23 230901 101~284 102~030 101~265 101~281 -0~006 611,068 3,633,407 -35,945 Hover/Click
Mar24 230901 102~146 102~146 102~146 102~146 -0~006 0 2 +0 Hover/Click
Total Volume and Open Interest 641,492 3,649,918 -110,612  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230904 94.475 94.485 94.460 94.475 -0.120 324,542 1,125,520 +14,087  
Dec23 230904 94.310 94.315 94.275 94.295 -0.310 538,661 1,257,543 -24,855  
Mar24 230904 94.310 94.320 94.270 94.290 -0.505 392,362 971,968 -1,969  
Jun24 230904 94.425 94.425 94.370 94.390 -0.715 462,048 860,009 +10,353  
Sep24 230904 94.610 94.615 94.555 94.570 -0.905 324,842 795,099 -11,481  
Dec24 230904 94.840 94.840 94.775 94.785 -1.030 392,094 861,802 +28,593  
Mar25 230904 95.020 95.035 94.960 94.970 -1.115 227,026 539,702 +11,840  
Jun25 230904 95.180 95.185 95.110 95.115 -1.135 178,386 590,748 -1,831  
Sep25 230904 95.305 95.305 95.235 95.240 -1.090 137,300 489,291 -1,517  
Dec25 230904 95.415 95.420 95.345 95.345 -1.015 121,868 429,660 -6,423  
Mar26 230904 95.505 95.510 95.435 95.435 -0.940 91,108 288,547 +317  
Jun26 230904 95.580 95.585 95.510 95.515 -0.875 81,219 235,161 +7,657  
Sep26 230904 95.615 95.620 95.575 95.575 -0.825 34,920 160,308 +414  
Dec26 230904 95.695 95.695 95.630 95.630 -0.770 34,903 175,271 -1,790  
Mar27 230904 95.750 95.750 95.680 95.680 -0.705 27,873 125,682 +1,289  
Jun27 230904 95.785 95.785 95.725 95.725 -0.645 24,860 132,862 +163  
Sep27 230904 95.790 95.805 95.760 95.760 -0.590 27,544 100,397 -1,349  
Dec27 230904 95.845 95.845 95.790 95.790 -0.530 48,721 137,608 -3,824  
Total Volume and Open Interest 383,881 1,620,910 +2,966  
Ultra T-Bond(CBOT)
Sep23 230901 127~23 128~06 125~30 126~15 -1~16 22,963 25,115 -2,188  
Dec23 230901 129~07 129~26 127~06 127~25 -1~22 306,714 1,514,708 +6,509  
Mar24 230901 128~31 128~31 128~31 128~31 -1~22        
Total Volume and Open Interest 329,677 1,539,823 +4,321  
Ultra 10-Yr T-Note(CBOT)
Sep23 230901 115~125 115~285 114~190 114~265 -0~240 112,204 45,994 -36,699  
Dec23 230901 115~305 116~135 115~015 115~100 -0~255 513,932 1,764,247 +8,705  
Mar24 230901 115~030 115~030 115~030 115~030 -0~255        
Total Volume and Open Interest 626,136 1,810,241 -27,994  
30 Day Federal Funds(CBOT)
Sep23 230901 94.660 94.665 94.658 94.665 +0.005 18,927 127,899 +2,969  
Oct23 230901 94.640 94.655 94.635 94.655 +0.015 101,577 441,399 +20,968  
Nov23 230901 94.555 94.585 94.550 94.580 +0.020 75,517 256,314 +5,034  
Dec23 230901 94.565 94.600 94.560 94.590 +0.020 19,567 94,441 +1,248  
Jan24 230901 94.575 94.620 94.575 94.600 +0.020 46,644 151,015 +5,378  
Feb24 230901 94.630 94.685 94.625 94.650 +0.010 28,893 134,211 +8,661  
Total Volume and Open Interest 326,916 1,364,605 -331,251  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230904 147.06 147.10 146.78 146.81 -0.23 616 15,861 -101 Hover/Click
Dec23 230904 146.29 146.29 146.06 146.07 -0.23 157 386 +98 Hover/Click
Mar24 230904 146.07 146.07 146.07 146.07 -0.23       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Sep23 230904 131.70 131.70 130.50 130.66 -0.86 171,336 243,291 -9,847  
Dec23 230904 131.56 131.56 130.48 130.62 -0.88 104,485 143,128 +64,995  
Mar24 230904 130.70 130.70 130.70 130.70 -0.66 0 5 +0  
Total Volume and Open Interest 275,821 386,424 +55,148  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230904 132.37 132.37 131.79 131.86 -0.52 1,145,675 1,248,042 -122,009 Hover/Click
Dec23 230904 131.77 131.82 131.25 131.33 -0.50 567,200 645,253 +266,897 Hover/Click
Mar24 230904 131.70 131.78 131.70 131.78 -0.33 1 5 +1 Hover/Click
Total Volume and Open Interest 1,712,876 1,893,300 +144,889  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230904 115.87 115.88 115.54 115.58 -0.28 1,275,022 1,460,557 -45,598 Hover/Click
Dec23 230904 117.23 117.23 116.84 116.89 -0.31 790,709 758,947 +388,574 Hover/Click
Mar24 230904 117.08 117.08 116.42 116.42 -0.24 0 1 +0 Hover/Click
Total Volume and Open Interest 2,065,731 2,219,505 +342,976  
Euro-Schatz(EUREX)
Sep23 230904 105.08 105.08 104.96 104.99 -0.10 1,364,596 1,997,229 -124,232  
Dec23 230904 105.43 105.44 105.34 105.36 -0.10 899,735 1,181,566 +508,448  
Mar24 230904 105.73 106.06 105.65 105.65 -0.10        
Total Volume and Open Interest 2,264,331 3,178,795 +384,216  
3-Mth Euribor(EUREX)
Sep23 230904 96.185 96.185 96.185 96.185 -0.015 0 69 +0  
Dec23 230904 96.130 96.130 96.130 96.130 -0.015 0 19 +0  
Mar24 230904 96.205 96.205 96.205 96.205 -0.025 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230904 94~15 94~16 94~09 94~09 -0~18 507 696 -644 Hover/Click
Dec23 230904 94~23 94~26 94~09 94~13 -0~19 155,702 511,348 -605 Hover/Click
Total Volume and Open Interest 156,209 512,044 -1,249  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep23 230904 96.205 96.205 96.175 96.185 -0.010 315,229 626,968 +24,387  
Dec23 230904 96.150 96.150 96.120 96.125 -0.015 169,785 603,052 +10,090  
Mar24 230904 96.225 96.225 96.195 96.200 -0.025 88,042 505,239 -1,878  
Total Volume and Open Interest 1,206,235 3,912,456 +40,231  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230904 95.86 95.86 95.85 95.86 unch 18,996 190,736 -7,103  
Dec23 230904 95.75 95.78 95.74 95.75 -0.01 37,897 259,650 +6,554  
Mar24 230904 95.74 95.79 95.72 95.73 -0.01 16,290 157,910 +737  
Jun24 230904 95.76 95.81 95.74 95.74 -0.02 21,093 141,204 +2,081  
Sep24 230904 95.86 95.92 95.83 95.83 -0.03 9,838 101,013 +1,393  
Dec24 230904 95.98 96.05 95.93 95.94 -0.04 7,657 69,224 +133  
Mar25 230904 96.08 96.14 96.03 96.04 -0.05 3,654 46,032 -171  
Jun25 230904 96.18 96.24 96.12 96.12 -0.07 3,711 33,145 -344  
Sep25 230904 96.29 96.29 96.18 96.18 -0.07 2,229 4,715 +1,475  
Dec25 230904 96.21 96.22 96.20 96.20 -0.08 9 1,065 +0  
Total Volume and Open Interest 121,416 1,005,743 +4,715  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230904 96.00 96.05 95.90 95.92 -0.08 128,694 1,014,016 -10,501  
Dec23 230904 95.99 95.99 95.91 95.91 -0.09 3,081 4,150 +3,056  
Total Volume and Open Interest 131,775 1,018,166 -7,445  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230904 96.28 96.34 96.20 96.21 -0.07 148,692 793,925 -2,809  
Dec23 230904 96.31 96.31 96.23 96.23 -0.08 271 789 +271  
Total Volume and Open Interest 148,963 794,714 -2,538  
Gold(CMX) Weekly Monthly
Oct23 230901 1947.9 1961.1 1942.3 1948.4 +1.4 4,059 29,060 -342 Hover/Click
Dec23 230901 1966.4 1980.2 1960.7 1967.1 +1.2 133,712 380,027 -2,808 Hover/Click
Feb24 230901 1985.9 2000.3 1981.4 1987.4 +1.1 1,647 17,784 +191 Hover/Click
Apr24 230901 2007.0 2018.8 2002.0 2006.6 +1.1 329 7,839 +35 Hover/Click
Jun24 230901 2026.6 2038.5 2020.4 2026.2 +0.9 236 3,382 +134 Hover/Click
Aug24 230901 2044.1 2044.1 2043.8 2044.1 +0.7 32 1,532 +17 Hover/Click
Oct24 230901 2060.8 2060.8 2060.8 2060.8 +0.4 13 114 +4 Hover/Click
Dec24 230901 2083.5 2088.0 2074.8 2077.8 +0.3 7 827 +3 Hover/Click
Feb25 230901 2094.7 2094.7 2094.7 2094.7 +0.3 0 8 +0 Hover/Click
Apr25 230901 2109.9 2109.9 2109.9 2109.9 +0.3 0 6 +0 Hover/Click
Jun25 230901 2125.8 2125.8 2125.8 2125.8 +0.3 0 479 +0 Hover/Click
Total Volume and Open Interest 140,526 442,643 -5,263  
Silver(CMX) Weekly Monthly
Sep23 230901 2449.0 2484.0 2420.5 2423.2 -24.0 738 621 -2,293 Hover/Click
Dec23 230901 2482.0 2522.0 2452.0 2456.2 -25.0 47,180 118,590 +1,169 Hover/Click
Mar24 230901 2516.5 2557.5 2488.5 2492.6 -25.0 1,316 6,729 +51 Hover/Click
May24 230901 2549.5 2575.5 2516.0 2518.2 -24.8 307 2,354 +17 Hover/Click
Jul24 230901 2574.0 2599.5 2542.3 2542.3 -24.8 11 564 +0 Hover/Click
Sep24 230901 2566.9 2566.9 2566.9 2566.9 -24.8 5 195 +3 Hover/Click
Dec24 230901 2626.0 2626.0 2597.0 2597.5 -24.8 2 93 +1 Hover/Click
Total Volume and Open Interest 49,696 130,756 -1,057  
Platinum(NYMEX) Weekly Monthly
Oct23 230901 977.2 995.0 967.4 968.7 -5.7 22,605 58,438 -2,309 Hover/Click
Jan24 230901 984.0 1000.4 974.7 975.5 -5.7 1,065 10,832 +67 Hover/Click
Apr24 230901 988.9 1005.4 980.5 981.1 -5.2 114 675 +33 Hover/Click
Jul24 230901 987.0 987.0 987.0 987.0 -5.2 7 69 +4 Hover/Click
Total Volume and Open Interest 23,792 70,041 -2,205  
Palladium(NYMEX) Weekly Monthly
Sep23 230901 1217.20 1217.20 1217.20 1217.20 +9.40 19 35 -71 Hover/Click
Dec23 230901 1233.00 1240.00 1220.00 1227.40 +8.70 2,150 17,022 +428 Hover/Click
Mar24 230901 1238.00 1242.50 1230.00 1235.50 +7.10 23 84 +12 Hover/Click
Total Volume and Open Interest 2,192 17,175 +369  
Copper(CMX) Weekly Monthly
Sep23 230901 379.20 386.20 378.60 381.25 +4.00 2,069 4,881 -611 Hover/Click
Dec23 230901 383.30 390.85 382.90 385.20 +3.00 52,792 128,813 +272 Hover/Click
Mar24 230901 385.10 392.65 385.00 387.35 +2.95 4,262 33,801 -7 Hover/Click
May24 230901 387.70 393.45 387.70 388.75 +3.00 1,113 10,659 +261 Hover/Click
Jul24 230901 388.00 394.20 388.00 389.80 +3.15 245 1,167 +27 Hover/Click
Total Volume and Open Interest 61,401 190,258 -37  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230901 34807 35027 34761 34882 +91 152,651 92,565 +1 Hover/Click
Dec23 230901 35126 35355 35088 35213 +92 384 2,304 +34 Hover/Click
Mar24 230901 35648 35662 35465 35531 +95 57 67 +7 Hover/Click
Jun24 230901 35496 35496 35496 35496 +100 0 2 +0 Hover/Click
Total Volume and Open Interest 153,092 94,938 +42  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep23 230901 34811 35026 34760 34882 +91 68,429 20,189 -360 Hover/Click
Dec23 230901 35127 35366 35092 35213 +92 747 1,628 +111 Hover/Click
Mar24 230901 35645 35645 35475 35531 +95 6 29 +1 Hover/Click
Jun24 230901 35496 35496 35496 35496 +100 1 2 +1 Hover/Click
Total Volume and Open Interest 69,183 21,848 -247  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230901 4516.75 4547.75 4507.25 4521.50 +5.50 1,395,751 2,214,068 -13,830 Hover/Click
Dec23 230901 4567.25 4597.50 4556.75 4571.00 +5.25 12,933 44,711 +643 Hover/Click
Mar24 230901 4620.50 4648.50 4611.25 4623.75 +5.00 154 3,111 -65 Hover/Click
Jun24 230901 4697.00 4699.00 4673.00 4676.75 +4.50 18 1,407 +0 Hover/Click
Total Volume and Open Interest 1,408,857 2,265,941 -13,253  
e-Micro S&P 500(CME) Weekly Monthly
Sep23 230901 4517.25 4547.75 4507.25 4521.50 +5.50 777,514 241,398 +3,715 Hover/Click
Dec23 230901 4566.25 4597.50 4556.75 4571.00 +5.25 4,703 5,999 +126 Hover/Click
Mar24 230901 4624.25 4647.75 4612.00 4623.75 +5.00 36 424 -2 Hover/Click
Jun24 230901 4676.75 4676.75 4676.75 4676.75 +4.50 0 70 +0 Hover/Click
Total Volume and Open Interest 782,253 247,894 +3,839  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230901 15534.00 15661.25 15454.00 15516.25 -22.25 584,743 254,004 +1,887 Hover/Click
Dec23 230901 15726.50 15855.50 15648.50 15710.00 -23.00 2,833 11,444 +148 Hover/Click
Mar24 230901 15924.00 16063.50 15862.00 15919.25 -22.75 283 646 +70 Hover/Click
Total Volume and Open Interest 587,859 266,220 +2,105  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep23 230901 15534.75 15661.25 15453.50 15516.25 -22.25 1,116,087 159,246 +1,225 Hover/Click
Dec23 230901 15717.00 15855.50 15648.00 15710.00 -23.00 8,064 7,615 +197 Hover/Click
Mar24 230901 15939.25 16067.75 15860.00 15919.25 -22.75 137 368 +14 Hover/Click
Total Volume and Open Interest 1,124,298 167,278 +1,437  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230901 2649.80 2679.10 2648.30 2672.90 +24.20 7,696 37,724 -192 Hover/Click
Dec23 230901 2693.00 2697.40 2693.00 2693.00 +23.00 0 1 +0 Hover/Click
Mar24 230901 2713.00 2713.00 2713.00 2713.00 +23.20       Hover/Click
Total Volume and Open Interest 7,696 37,725 -192  
Volatility Index(CBOE)
Sep23 230901 15.02 15.05 14.60 14.80 -0.24 65,940 177,857 +331  
Oct23 230901 16.37 16.40 16.05 16.21 -0.16 40,944 93,259 +6,679  
Nov23 230901 17.22 17.25 16.92 17.10 -0.13 10,059 39,275 +335  
Dec23 230901 17.57 17.60 17.30 17.50 -0.06 6,062 39,494 +1,012  
Total Volume and Open Interest 132,854 394,362 +9,038  
S & P 600(CME)
Sep23 230901 1241.50 1246.00 1241.50 1241.50 +11.90 0 539 +0  
Dec23 230901 1254.80 1254.80 1254.80 1254.80 +12.00        
Total Volume and Open Interest 0 539 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230901 1902.80 1934.00 1902.10 1922.70 +21.10 150,051 509,735 +1,395 Hover/Click
Dec23 230901 1922.00 1952.80 1921.80 1942.20 +21.00 408 3,875 +175 Hover/Click
Mar24 230901 1962.30 1970.80 1962.30 1962.30 +20.40 0 46 +0 Hover/Click
Total Volume and Open Interest 150,459 513,656 +1,570  
e-Micro Russell 2000(CME) Weekly Monthly
Sep23 230901 1903.00 1934.00 1902.10 1922.70 +21.10 49,270 22,919 +990 Hover/Click
Dec23 230901 1921.20 1953.00 1921.20 1942.20 +21.00 347 944 +52 Hover/Click
Mar24 230901 1950.00 1970.20 1950.00 1962.30 +20.40 2 20 +0 Hover/Click
Total Volume and Open Interest 49,619 23,886 +1,042  
Nikkei 225(CME)
Sep23 230901 32515 32845 32460 32760 +260 11,974 17,420 -306  
Dec23 230901 32335 32705 32330 32620 +260 2,614 2,132 +1,913  
Total Volume and Open Interest 14,588 19,552 +1,607  
Nikkei 225(SGX) Weekly Monthly
Sep23 230904 32655 32985 32610 32980 +325 39,534 133,293 -2,419  
Dec23 230904 32475 32750 32395 32745 +295 5,820 15,333 +2,521  
Mar24 230904 32685 32685 32685 32685 +325 0 581 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Sep23 230904 32680 32980 32605 32980 +280 714,524 460,639 +1,844  
Dec23 230904 32460 32750 32380 32750 +270 75,212 34,313 +3,246  
Mar24 230904 32395 32680 32315 32680 +270 1,611 4,627 -52  
Total Volume and Open Interest 803,311 580,354 +4,609  
Nikkei 225(JPX)
Sep23 230904 32680 32980 32610 32980 +280 47,898 213,445 -2,796  
Dec23 230904 32460 32750 32380 32750 +270 10,328 55,967 +5,060  
Mar24 230904 32420 32680 32420 32680 +270 84 7,545 +21  
Total Volume and Open Interest 58,323 325,916 +2,577  
Nikkei 225(CME) Yen
Sep23 230901 32535 32845 32465 32760 +260 25,991 51,669 +695  
Dec23 230901 32255 32615 32245 32535 +260 1,630 2,744 +830  
Mar24 230901 32480 32480 32480 32480 +260        
Total Volume and Open Interest 27,621 54,424 +1,525  
Nikkei 225(CME) e-Mini Yen
Sep23 230901 32760 32760 32760 32760 +260        
Dec23 230901 32535 32535 32535 32535 +260        
Mar24 230901 32480 32480 32480 32480 +260        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep23 230904 7328.5 7370.5 7276.0 7289.0 -18.5 51,554 170,905 -1,118  
Oct23 230904 7355.0 7382.0 7299.5 7308.5 -19.0 105 23 -3  
Nov23 230904 7328.0 7328.0 7328.0 7328.0 -18.5        
Dec23 230904 7397.0 7397.0 7340.0 7340.0 -20.0 2 71 +0  
Mar24 230904 7407.5 7407.5 7407.5 7407.5 -20.0        
Jun24 230904 7314.0 7314.0 7314.0 7314.0 -18.5        
Total Volume and Open Interest 51,661 171,000 -1,121  
Hang Seng Index(HKFE) Weekly Monthly
Sep23 230904 18590 18898 18516 18802 +498 116,216 110,706 -2,606  
Oct23 230904 18604 18953 18604 18868 +514 338 1,363 +203  
Nov23 230904 18903 18903 18903 18903 +501 0 1 +0  
Total Volume and Open Interest 116,772 124,783 -18,092  
DAX(EUREX) Weekly Monthly
Sep23 230904 15879.0 15982.0 15816.0 15830.0 -40.0 55,213 61,996 -2,585  
Dec23 230904 16064.0 16110.0 15972.0 15982.0 -40.0 414 736 +343  
Mar24 230904 16143.0 16143.0 16143.0 16143.0 -38.0 0 13 +0  
Total Volume and Open Interest 55,627 62,745 -2,242  
Mini-DAX(EUREX)
Sep23 230904 15880.0 15982.0 15817.0 15830.0 -40.0 39,688 13,100 -182  
Dec23 230904 16060.0 16126.0 15969.0 15982.0 -40.0 73 201 -6  
Mar24 230904 16143.0 16143.0 16143.0 16143.0 -38.0 0 4 +0  
Total Volume and Open Interest 39,761 13,305 -188  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230904 4297 4330 4277 4281 -9 702,640 2,870,682 -80,264  
Dec23 230904 4325 4356 4305 4309 -9 3,292 114,855 +2,090  
Mar24 230904 4373 4373 4340 4340 -9 0 14,404 +0  
Total Volume and Open Interest 705,932 3,016,152 -78,174  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230904 11102 11148 11050 11059 -21 25,627 146,486 +1,026  
Dec23 230904 11174 11174 11096 11096 -20 506 1,468 +503  
Mar24 230904 11125 11125 11041 11041 -24 22 121 +22  
Total Volume and Open Interest 26,155 148,365 +1,551  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230904 7502.00 7537.50 7459.00 7463.50 -18.00 83,678 555,091 +3,745  
Dec23 230904 7565.00 7595.00 7523.00 7523.00 -17.50 38 1,029 +27  
Mar24 230904 7562.50 7562.50 7562.50 7562.50 -17.50 1 262 +1  
Total Volume and Open Interest 83,717 557,547 +3,773  
SPI 200(SFE) Weekly Monthly
Sep23 230904 7245.0 7321.0 7237.0 7296.0 +53.0 35,775 257,040 -2,056  
Dec23 230904 7282.0 7338.0 7282.0 7338.0 +53.0 0 504 +0  
Mar24 230904 7304.0 7304.0 7304.0 7304.0 +53.0        
Total Volume and Open Interest 35,775 257,671 -2,056  
FTSE MIB(ISE)
Sep23 230904 28825.00 28940.00 28640.00 28695.00 +3.00 12,778 96,292 +526  
Dec23 230904 28710.00 28965.00 28690.00 28727.00 unch 45 1,638 +30  
Mar24 230904 28622.00 28622.00 28622.00 28622.00 unch        
Total Volume and Open Interest 12,823 97,930 +556  
KOSPI 200(KFE)
Sep23 230904 338.85 340.80 337.75 340.75 +2.90 217,829 279,614 -3,437  
Dec23 230904 340.30 342.35 339.45 342.10 +2.30 1,673 38,684 -161  
Mar24 230904 340.70 341.50 339.00 341.50 +1.50 30 24,751 +0  
Total Volume and Open Interest 219,534 369,883 -3,488  
GSCI(CME) Weekly Monthly
Sep23 230901 598.25 599.80 597.70 598.80 +7.75 0 622 +0  
Oct23 230901 596.30 596.30 596.30 596.30 +7.75        
Nov23 230901 598.80 598.80 598.80 598.80 +12.75        
Total Volume and Open Interest 0 622 +0  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Its stability & liquidity make it a trader’s dream. With 2025’s geopolitical storms brewing, MRCI’s Brent Oil Report shows you how to ride seasonal waves as you manage risk. Intrigued?