Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed September 06, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep23 230906 1365.50 1365.50 1359.50 1360.25 +11.25 85 1,240 -50 Hover/Click
Nov23 230906 1377.00 1384.75 1370.00 1376.25 +11.25 103,574 329,188 -2,715 Hover/Click
Jan24 230906 1390.00 1398.00 1383.75 1389.25 +10.25 30,930 99,130 +643 Hover/Click
Mar24 230906 1396.50 1403.00 1388.50 1394.00 +9.00 24,403 117,889 +273 Hover/Click
May24 230906 1399.75 1405.00 1390.75 1395.75 +7.50 13,163 89,161 +2,498 Hover/Click
Jul24 230906 1395.25 1402.25 1388.25 1393.00 +6.00 8,303 45,375 +1,213 Hover/Click
Aug24 230906 1375.25 1377.75 1364.75 1368.50 +3.75 699 2,336 +124 Hover/Click
Sep24 230906 1321.50 1328.75 1316.25 1318.75 +0.50 293 1,442 +86 Hover/Click
Nov24 230906 1303.00 1308.00 1295.25 1297.50 -1.25 2,782 28,249 +351 Hover/Click
Jan25 230906 1311.25 1312.25 1299.75 1302.00 -1.00 9 540 +2 Hover/Click
Mar25 230906 1290.25 1298.00 1289.25 1290.50 -0.25 2 87 +0 Hover/Click
May25 230906 1286.00 1292.00 1285.50 1286.00 unch 2 1,056 +0 Hover/Click
Jul25 230906 1287.75 1291.75 1287.75 1287.75 +0.50 2 98 +1 Hover/Click
Aug25 230906 1277.00 1277.00 1277.00 1277.00 +0.50       Hover/Click
Total Volume and Open Interest 184,252 716,200 +2,428  
Soybean Meal(CBOT) Weekly Monthly
Sep23 230906 409.20 411.50 406.00 408.10 +1.80 1,338 1,045 -800 Hover/Click
Oct23 230906 400.50 406.20 398.80 400.90 +1.60 19,026 65,615 -2,517 Hover/Click
Dec23 230906 399.00 405.10 397.60 399.20 +1.60 49,377 201,067 -1,951 Hover/Click
Jan24 230906 397.60 402.40 395.50 396.90 +1.70 15,928 69,588 +1,649 Hover/Click
Mar24 230906 394.30 396.80 390.60 391.70 +1.50 8,984 47,218 +835 Hover/Click
May24 230906 388.50 392.40 386.90 387.70 +1.30 5,878 37,014 +607 Hover/Click
Jul24 230906 389.00 391.40 386.30 386.80 +0.80 3,173 21,048 +743 Hover/Click
Aug24 230906 385.40 389.00 384.00 384.50 +0.40 543 4,274 +203 Hover/Click
Sep24 230906 385.20 385.20 380.10 380.50 +0.10 126 2,629 +63 Hover/Click
Oct24 230906 378.00 378.60 374.70 374.90 +0.10 148 1,647 +20 Hover/Click
Total Volume and Open Interest 105,092 455,533 -949  
Soybean Oil(CBOT) Weekly Monthly
Sep23 230906 65.50 65.98 65.26 65.35 -0.65 140 1,102 -111 Hover/Click
Oct23 230906 64.26 64.43 63.46 63.78 -0.48 21,044 65,780 -2,243 Hover/Click
Dec23 230906 62.81 62.99 62.07 62.38 -0.43 67,927 195,720 -3,137 Hover/Click
Jan24 230906 62.18 62.35 61.44 61.76 -0.41 21,497 69,909 +2,048 Hover/Click
Mar24 230906 61.62 61.80 60.91 61.24 -0.40 17,217 41,598 -353 Hover/Click
May24 230906 61.17 61.34 60.45 60.79 -0.39 9,922 33,107 +675 Hover/Click
Jul24 230906 60.66 60.78 59.90 60.23 -0.41 6,813 27,151 +265 Hover/Click
Aug24 230906 59.59 59.91 59.07 59.40 -0.43 551 3,462 +13 Hover/Click
Sep24 230906 58.50 59.02 58.22 58.54 -0.42 250 2,533 +149 Hover/Click
Oct24 230906 57.66 57.66 57.29 57.59 -0.46 88 2,211 +17 Hover/Click
Total Volume and Open Interest 146,170 454,449 -2,464  
Canola(WCE) Weekly Monthly
Nov23 230906 797.0 803.1 789.8 795.2 -2.3 25,225 147,007 -4,467 Hover/Click
Jan24 230906 802.9 809.7 797.0 802.6 -2.1 7,582 91,143 +1,499 Hover/Click
Mar24 230906 806.0 808.4 799.6 806.0 -1.9 3,347 29,274 +892 Hover/Click
May24 230906 806.0 808.0 798.7 806.5 -1.3 1,364 10,862 -39 Hover/Click
Jul24 230906 802.6 802.7 794.6 802.5 -0.9 43 4,271 +7 Hover/Click
Nov24 230906 760.1 763.8 754.2 763.6 +1.3 6 3,536 +0 Hover/Click
Total Volume and Open Interest 37,567 286,155 -2,108  
Corn(CBOT) Weekly Monthly
Sep23 230906 473.50 476.25 471.25 471.50 +0.50 1,553 1,971 -1,190 Hover/Click
Dec23 230906 488.00 490.25 483.25 485.75 -0.25 125,749 704,007 -1,672 Hover/Click
Mar24 230906 502.75 504.75 497.75 500.00 -1.00 44,069 229,084 +2,299 Hover/Click
May24 230906 510.75 512.75 506.00 508.25 -1.00 22,643 88,696 +6,046 Hover/Click
Jul24 230906 514.75 516.25 510.00 512.00 -0.75 13,171 89,804 +1,293 Hover/Click
Sep24 230906 509.50 511.25 506.25 507.25 -1.25 4,672 35,459 +406 Hover/Click
Dec24 230906 513.00 514.50 510.00 511.00 -1.25 6,582 75,191 +648 Hover/Click
Mar25 230906 523.75 525.00 521.00 521.50 -1.25 194 2,459 +22 Hover/Click
May25 230906 527.00 529.50 526.50 527.00 -1.25 21 147 +17 Hover/Click
Jul25 230906 528.75 530.25 527.50 527.75 -1.25 9 266 +4 Hover/Click
Total Volume and Open Interest 218,685 1,229,700 +7,868  
Wheat(CBOT) Weekly Monthly
Sep23 230906 577.50 587.00 576.50 581.00 +8.50 104 388 -278 Hover/Click
Dec23 230906 601.25 615.50 599.00 609.00 +9.75 50,088 227,008 +4,573 Hover/Click
Mar24 230906 626.75 641.00 624.75 634.50 +9.50 15,523 76,697 +597 Hover/Click
May24 230906 641.75 656.50 639.75 651.00 +10.75 9,271 32,666 +1,550 Hover/Click
Jul24 230906 648.50 663.00 647.25 659.00 +11.25 3,983 26,455 +460 Hover/Click
Sep24 230906 658.25 673.00 657.75 670.00 +11.75 898 4,246 -19 Hover/Click
Total Volume and Open Interest 80,713 376,770 +6,918  
Wheat(KCBT) Weekly Monthly
Sep23 230906 723.75 746.50 723.75 746.50 +25.25 10 293 -11 Hover/Click
Dec23 230906 724.50 750.75 722.75 749.50 +25.00 18,379 119,432 +846 Hover/Click
Mar24 230906 730.50 754.00 727.50 752.00 +23.25 8,741 45,169 +791 Hover/Click
May24 230906 731.75 755.50 731.75 753.00 +21.50 4,694 19,419 +220 Hover/Click
Jul24 230906 717.75 739.75 717.75 737.00 +19.25 656 8,791 +88 Hover/Click
Sep24 230906 729.50 742.50 728.75 740.25 +17.50 109 1,271 +13 Hover/Click
Dec24 230906 740.25 751.50 738.25 749.25 +17.50 34 1,144 +8 Hover/Click
Total Volume and Open Interest 32,623 195,685 +1,955  
Wheat(MGE) Weekly Monthly
Sep23 230906 756.50 756.75 747.25 756.25 +21.00 48 266 -2 Hover/Click
Dec23 230906 761.00 784.75 760.25 782.50 +20.25 5,475 40,232 +633 Hover/Click
Mar24 230906 778.25 801.75 778.00 800.50 +20.50 2,092 14,400 +898 Hover/Click
May24 230906 798.25 811.00 798.25 809.50 +19.75 675 3,045 +309 Hover/Click
Jul24 230906 806.00 816.75 806.00 816.75 +19.25 299 1,240 +160 Hover/Click
Sep24 230906 793.00 810.00 793.00 810.00 +16.50 7 524 +0 Hover/Click
Total Volume and Open Interest 8,606 59,937 +2,002  
Oats(CBOT) Weekly Monthly
Sep23 230906 475.00 475.00 475.00 475.00 +10.25 3 4 +3 Hover/Click
Dec23 230906 493.25 500.50 488.00 498.75 +11.25 264 3,424 +3 Hover/Click
Mar24 230906 500.25 508.50 500.25 508.00 +10.00 23 531 +16 Hover/Click
May24 230906 513.75 513.75 513.75 513.75 +9.00 0 80 +0 Hover/Click
Total Volume and Open Interest 290 4,125 +22  
Rough Rice(CBOT) Weekly Monthly
Sep23 230906 16.75 16.75 16.75 16.75 -0.11 40 384 -3 Hover/Click
Nov23 230906 16.70 16.86 16.58 16.69 -0.10 430 10,347 +214 Hover/Click
Jan24 230906 16.89 17.02 16.80 16.90 -0.08 37 635 +14 Hover/Click
Mar24 230906 17.05 17.15 17.05 17.05 -0.07 25 348 +1 Hover/Click
Total Volume and Open Interest 532 11,998 +226  
Live Cattle(CME) Weekly Monthly
Oct23 230906 179.950 183.080 179.900 182.700 +2.750 22,172 120,367 -2,766 Hover/Click
Dec23 230906 184.100 186.880 184.100 186.500 +2.350 15,695 87,598 +1,704 Hover/Click
Feb24 230906 188.485 190.785 188.330 190.380 +1.895 6,866 40,905 +784 Hover/Click
Apr24 230906 192.450 194.400 192.200 194.035 +1.550 5,269 34,008 +682 Hover/Click
Jun24 230906 186.830 188.550 186.550 187.900 +1.070 2,321 21,526 +614 Hover/Click
Aug24 230906 185.400 187.035 185.250 186.400 +0.915 793 6,020 +211 Hover/Click
Total Volume and Open Interest 53,716 314,848 +1,463  
Feeder Cattle(CME) Weekly Monthly
Sep23 230906 251.200 254.080 250.700 253.150 +1.770 2,539 8,246 -597 Hover/Click
Oct23 230906 254.050 257.350 253.685 256.480 +2.180 6,089 21,934 -385 Hover/Click
Nov23 230906 256.250 259.025 255.650 258.200 +2.000 4,285 11,516 +193 Hover/Click
Jan24 230906 255.800 258.335 255.285 257.585 +1.885 1,779 8,888 +193 Hover/Click
Mar24 230906 257.050 259.450 256.750 258.850 +1.720 583 3,139 +84 Hover/Click
Apr24 230906 260.435 262.335 259.750 261.730 +1.705 239 1,541 +24 Hover/Click
May24 230906 262.275 264.250 261.600 263.700 +1.700 196 2,124 +52 Hover/Click
Total Volume and Open Interest 15,761 57,612 -406  
Lean Hogs(CME) Weekly Monthly
Oct23 230906 84.100 84.130 81.580 81.880 -1.300 23,101 75,516 -1,993 Hover/Click
Dec23 230906 75.800 75.900 74.050 74.450 -0.630 15,702 62,403 -299 Hover/Click
Feb24 230906 79.400 79.700 78.150 78.480 -0.370 7,951 31,314 +232 Hover/Click
Apr24 230906 84.600 84.830 83.550 83.950 -0.250 3,247 20,069 +454 Hover/Click
May24 230906 89.150 89.280 88.200 88.350 -0.400 36 880 -3  
Jun24 230906 95.900 96.030 94.980 95.430 -0.200 1,222 8,972 +251 Hover/Click
Jul24 230906 96.030 96.300 95.330 95.700 -0.080 208 1,887 +18 Hover/Click
Aug24 230906 94.930 95.250 94.350 94.650 -0.150 140 961 +30 Hover/Click
Total Volume and Open Interest 51,743 203,242 -1,235  
Class III Milk(CME) Weekly Monthly
Sep23 230906 18.53 18.66 18.45 18.51 -0.03 283 4,125 +20 Hover/Click
Oct23 230906 18.88 19.12 18.75 18.95 +0.07 339 4,341 -16 Hover/Click
Nov23 230906 18.57 18.85 18.56 18.71 +0.10 53 2,157 -3 Hover/Click
Dec23 230906 18.56 18.67 18.56 18.57 +0.02 13 1,706 +2 Hover/Click
Jan24 230906 18.58 18.63 18.49 18.52 +0.11 0 831 +0 Hover/Click
Feb24 230906 18.50 18.54 18.43 18.43 -0.02 10 760 +0 Hover/Click
Mar24 230906 18.49 18.65 18.40 18.49 +0.01 0 610 +0 Hover/Click
Apr24 230906 18.49 18.52 18.49 18.50 +0.05 0 408 +0 Hover/Click
May24 230906 18.50 18.51 18.50 18.50 +0.04 1 361 +1 Hover/Click
Jun24 230906 18.58 18.58 18.58 18.58 -0.01 0 444 +0 Hover/Click
Jul24 230906 18.70 18.70 18.70 18.70 unch 0 242 +0 Hover/Click
Aug24 230906 18.56 18.56 18.56 18.56 unch 0 278 +0 Hover/Click
Sep24 230906 18.65 18.65 18.65 18.65 unch 0 319 +0 Hover/Click
Total Volume and Open Interest 699 16,962 +4  
Cocoa(ICE) Weekly Monthly
Sep23 230906 3577 3577 3577 3577 +17 83 250 -365 Hover/Click
Dec23 230906 3648 3691 3627 3652 +3 25,501 154,327 +702 Hover/Click
Mar24 230906 3668 3701 3641 3664 +3 9,622 74,622 +1,097 Hover/Click
May24 230906 3654 3684 3632 3652 +1 2,638 27,199 +410 Hover/Click
Jul24 230906 3639 3666 3618 3637 +1 2,029 23,399 +390 Hover/Click
Sep24 230906 3599 3625 3585 3600 +4 363 6,850 +156 Hover/Click
Dec24 230906 3534 3575 3534 3550 +6 171 2,810 +21 Hover/Click
Total Volume and Open Interest 40,483 290,190 +2,409  
Coffee "C"(ICE) Weekly Monthly
Sep23 230906 151.75 151.75 151.75 151.75 +0.35 28 592 -13 Hover/Click
Dec23 230906 153.20 155.00 151.05 153.80 +0.35 24,035 116,666 +157 Hover/Click
Mar24 230906 154.35 155.85 152.25 154.80 +0.45 8,776 36,879 +762 Hover/Click
May24 230906 155.00 156.85 153.40 155.85 +0.50 3,703 22,021 +764 Hover/Click
Jul24 230906 155.45 157.40 154.00 156.45 +0.50 1,178 5,669 +55 Hover/Click
Sep24 230906 156.70 157.55 154.60 156.90 +0.45 493 4,633 -19 Hover/Click
Total Volume and Open Interest 38,675 196,556 +1,840  
Orange Juice(ICE) Weekly Monthly
Sep23 230906 349.95 350.00 345.00 346.15 +14.00 7 302 -7 Hover/Click
Nov23 230906 314.20 322.55 314.20 319.20 +6.05 411 7,913 -18 Hover/Click
Jan24 230906 307.10 310.90 307.10 310.10 +5.85 152 608 +12 Hover/Click
Mar24 230906 301.75 305.50 301.75 304.35 +5.05 84 275 +51 Hover/Click
May24 230906 298.55 299.95 298.45 298.55 +5.10 0 27 +0 Hover/Click
Jul24 230906 295.50 295.50 295.50 295.50 +4.15 0 4 +0 Hover/Click
Total Volume and Open Interest 654 9,129 +38  
Sugar #11(ICE) Weekly Monthly
Oct23 230906 26.56 26.90 25.99 26.22 -0.43 108,190 341,895 -5,963 Hover/Click
Mar24 230906 26.88 27.06 26.26 26.47 -0.43 79,950 293,896 +11,248 Hover/Click
May24 230906 25.30 25.50 24.81 25.02 -0.32 28,898 118,707 +1,212 Hover/Click
Jul24 230906 23.84 24.01 23.42 23.64 -0.23 19,479 96,441 +1,480 Hover/Click
Oct24 230906 23.16 23.42 22.89 23.10 -0.17 8,660 59,215 +930 Hover/Click
Mar25 230906 22.89 23.12 22.62 22.82 -0.15 3,709 28,989 +659 Hover/Click
May25 230906 21.05 21.22 20.79 20.98 -0.11 1,373 8,715 -3 Hover/Click
Jul25 230906 19.82 19.96 19.60 19.76 -0.09 681 7,926 -135 Hover/Click
Oct25 230906 19.35 19.51 19.23 19.38 -0.02 387 6,122 +7 Hover/Click
Total Volume and Open Interest 252,269 966,992 +9,584  
London Cocoa(LCE) Weekly Monthly
Sep23 230906 2949 2977 2922 2964 +26 2,452 15,465 -917 Hover/Click
Dec23 230906 2972 3001 2941 2981 +21 12,303 84,316 +274 Hover/Click
Mar24 230906 2934 2961 2904 2941 +20 9,728 111,729 -1,230 Hover/Click
May24 230906 2869 2891 2839 2872 +16 2,724 34,005 +210 Hover/Click
Jul24 230906 2795 2815 2766 2797 +16 1,666 31,145 +173 Hover/Click
Sep24 230906 2772 2790 2762 2772 +16 846 14,484 +19 Hover/Click
Dec24 230906 2746 2751 2733 2735 +16 265 8,089 +2 Hover/Click
Total Volume and Open Interest 30,006 301,944 -1,433  
London Sugar(LCE) Weekly Monthly
Oct23 230906 749.20 749.80 723.00 726.10 -20.80 6,823 21,639 -2,449 Hover/Click
Dec23 230906 733.00 735.50 708.20 712.00 -20.30 7,741 35,998 +732 Hover/Click
Mar24 230906 725.20 728.00 704.30 708.40 -16.70 4,103 18,961 +242 Hover/Click
May24 230906 704.10 707.00 689.30 693.70 -11.30 2,381 12,424 +717 Hover/Click
Aug24 230906 671.00 674.30 659.10 663.70 -7.80 740 4,234 +176 Hover/Click
Total Volume and Open Interest 22,395 98,894 -268  
Cotton(ICE) Weekly Monthly
Oct23 230906 87.00 87.00 86.00 86.00 -2.00 28 113 -7 Hover/Click
Dec23 230906 88.83 89.02 86.67 87.00 -1.76 33,588 135,360 -918 Hover/Click
Mar24 230906 88.75 88.95 86.77 87.10 -1.59 9,308 50,352 +3,079 Hover/Click
May24 230906 88.84 88.85 86.91 87.22 -1.38 2,415 15,237 +93 Hover/Click
Jul24 230906 87.39 87.50 86.30 86.62 -0.99 795 10,136 +119 Hover/Click
Oct24 230906 81.31 81.31 81.31 81.31 -0.66       Hover/Click
Total Volume and Open Interest 47,615 228,746 +2,228  
Crude Oil(NYM) Weekly Monthly
Oct23 230906 86.72 88.08 85.93 87.54 +0.85 452,908 291,345 -8,735 Hover/Click
Nov23 230906 86.02 87.27 85.31 86.79 +0.78 154,052 220,117 +3,358 Hover/Click
Dec23 230906 85.21 86.39 84.54 85.93 +0.72 174,772 223,568 -788 Hover/Click
Jan24 230906 84.39 85.49 83.77 85.06 +0.68 68,464 111,214 +1,496 Hover/Click
Feb24 230906 83.72 84.63 83.00 84.22 +0.63 34,585 57,934 -3,622 Hover/Click
Mar24 230906 82.84 83.83 82.33 83.44 +0.57 50,683 69,417 +1,480 Hover/Click
Apr24 230906 82.19 83.08 81.70 82.72 +0.50 15,741 43,072 +3,804 Hover/Click
May24 230906 81.50 82.39 81.16 82.04 +0.43 9,557 29,072 +1,286 Hover/Click
Jun24 230906 80.91 81.77 80.51 81.40 +0.37 69,106 150,791 +2,204 Hover/Click
Jul24 230906 80.38 81.13 80.01 80.76 +0.31 6,377 29,327 +52 Hover/Click
Aug24 230906 79.87 80.35 79.54 80.16 +0.27 2,895 23,053 +561 Hover/Click
Sep24 230906 79.27 79.94 79.00 79.59 +0.21 13,041 44,487 +559 Hover/Click
Oct24 230906 78.91 79.38 78.30 79.04 +0.17 2,640 23,099 +1,129 Hover/Click
Nov24 230906 78.37 78.81 78.37 78.54 +0.15 1,788 23,645 +520 Hover/Click
Dec24 230906 77.83 78.39 77.48 78.07 +0.14 68,436 128,471 +4,331 Hover/Click
Jan25 230906 77.41 77.73 77.36 77.56 +0.13 657 17,468 +333 Hover/Click
Total Volume and Open Interest 1,165,132 1,703,130 +14,280  
e-miNY Crude Oil(NYM)
Oct23 230906 86.675 88.075 85.925 87.550 +0.850 16,569 1,701 -37  
Nov23 230906 85.950 87.275 85.325 86.800 +0.800 1,202 246 -31  
Dec23 230906 85.350 86.400 84.550 85.925 +0.725 311 464 -5  
Jan24 230906 84.600 85.475 83.775 85.050 +0.675 35 75 +1  
Feb24 230906 84.225 84.225 84.225 84.225 +0.625 1 19 +0  
Mar24 230906 82.875 83.825 82.350 83.450 +0.575 8 18 +4  
Apr24 230906 81.700 83.075 81.700 82.725 +0.500 18 13 -1  
May24 230906 81.150 82.050 81.150 82.050 +0.450 21 3 +1  
Jun24 230906 80.675 81.450 80.675 81.400 +0.375 9 32 +3  
Jul24 230906 80.750 80.750 80.750 80.750 +0.300 0 15 +0  
Total Volume and Open Interest 18,195 2,661 -66  
NY Harbor ULSD(NYM) Weekly Monthly
Oct23 230906 322.34 322.96 313.09 319.27 -2.69 73,773 81,676 -785 Hover/Click
Nov23 230906 315.20 315.39 307.15 312.88 -1.60 56,744 54,384 +1,741 Hover/Click
Dec23 230906 303.56 304.02 296.99 301.92 -1.42 39,518 50,400 -1,910 Hover/Click
Jan24 230906 297.79 297.79 291.47 295.83 -1.45 18,626 32,542 +1,073 Hover/Click
Feb24 230906 292.54 293.14 287.37 291.48 -1.12 11,117 17,918 -1,059 Hover/Click
Mar24 230906 286.62 287.73 282.70 286.65 -0.79 8,705 17,365 -614 Hover/Click
Apr24 230906 280.13 281.97 277.49 281.23 -0.52 6,696 14,000 +1,837 Hover/Click
May24 230906 277.68 278.27 274.14 277.81 -0.26 3,345 5,270 +302 Hover/Click
Jun24 230906 274.70 275.91 271.63 275.33 -0.03 5,183 15,110 +141 Hover/Click
Jul24 230906 271.50 274.50 270.43 274.06 +0.10 1,519 2,933 +10 Hover/Click
Aug24 230906 270.97 273.36 269.33 272.93 +0.19 1,257 1,730 +86 Hover/Click
Sep24 230906 269.75 272.26 268.32 271.89 +0.28 1,707 6,710 -407 Hover/Click
Oct24 230906 269.09 270.77 268.69 270.77 +0.37 758 2,032 +127 Hover/Click
Nov24 230906 269.50 269.51 268.18 269.45 +0.47 469 891 -31 Hover/Click
Total Volume and Open Interest 230,623 319,491 +259  
RBOB Gasoline(NYM) Weekly Monthly
Oct23 230906 258.64 263.81 255.70 260.14 +2.04 73,759 112,162 -2,016 Hover/Click
Nov23 230906 251.48 256.23 249.45 253.49 +2.02 59,520 92,162 +2,488 Hover/Click
Dec23 230906 245.21 248.76 243.19 246.79 +1.89 39,867 68,963 +2,478 Hover/Click
Jan24 230906 242.76 245.00 240.08 243.35 +1.67 17,090 36,748 +480 Hover/Click
Feb24 230906 241.66 243.92 239.20 242.37 +1.56 7,502 12,104 -1,252 Hover/Click
Mar24 230906 241.13 244.27 239.88 243.10 +1.50 9,563 16,666 +330 Hover/Click
Apr24 230906 259.84 263.27 259.61 262.35 +1.31 4,581 10,783 +1,102 Hover/Click
May24 230906 259.30 262.39 258.94 261.67 +1.45 1,870 3,912 +117 Hover/Click
Jun24 230906 257.16 260.00 256.67 259.39 +1.46 2,295 10,281 +349 Hover/Click
Jul24 230906 254.10 256.10 253.19 255.72 +1.42 1,129 1,904 +131 Hover/Click
Total Volume and Open Interest 218,971 373,081 +4,337  
e-miNY RBOB Gasoline(NYM)
Oct23 230906 260.14 260.14 260.14 260.14 +2.04 1 2 +0  
Nov23 230906 253.49 253.49 253.49 253.49 +2.02        
Dec23 230906 246.79 246.79 246.79 246.79 +1.89        
Jan24 230906 243.35 243.35 243.35 243.35 +1.67        
Total Volume and Open Interest 1 2 +0  
Natural Gas(NYM) Weekly Monthly
Oct23 230906 2.584 2.614 2.503 2.510 -0.072 178,329 215,899 +1,398 Hover/Click
Nov23 230906 2.994 3.018 2.920 2.943 -0.048 72,209 217,957 +11,952 Hover/Click
Dec23 230906 3.453 3.469 3.394 3.425 -0.028 25,332 75,219 +1,504 Hover/Click
Jan24 230906 3.699 3.716 3.645 3.677 -0.029 29,372 95,375 +1,736 Hover/Click
Feb24 230906 3.617 3.639 3.573 3.605 -0.029 10,096 36,917 +819 Hover/Click
Mar24 230906 3.308 3.331 3.271 3.299 -0.029 15,794 92,240 +2,487 Hover/Click
Apr24 230906 3.029 3.053 3.002 3.029 -0.023 13,975 80,786 +2,264 Hover/Click
May24 230906 3.028 3.050 3.000 3.027 -0.024 5,789 43,182 +666 Hover/Click
Jun24 230906 3.141 3.161 3.111 3.139 -0.022 2,321 17,060 +286 Hover/Click
Jul24 230906 3.260 3.280 3.231 3.259 -0.020 2,018 19,785 -53 Hover/Click
Aug24 230906 3.307 3.320 3.273 3.298 -0.022 1,700 15,025 -57 Hover/Click
Sep24 230906 3.284 3.301 3.254 3.281 -0.021 3,988 17,223 -486 Hover/Click
Oct24 230906 3.376 3.395 3.347 3.375 -0.020 4,867 41,307 -86 Hover/Click
Nov24 230906 3.759 3.782 3.737 3.764 -0.012 1,154 13,941 +100 Hover/Click
Dec24 230906 4.203 4.231 4.185 4.211 -0.008 594 16,243 -5 Hover/Click
Jan25 230906 4.462 4.500 4.454 4.479 -0.008 1,552 40,730 +326 Hover/Click
Total Volume and Open Interest 372,194 1,169,725 +22,267  
Brent Crude Oil(ICE) Weekly Monthly
Nov23 230906 90.12 91.10 89.25 90.60 +0.56 428,448 508,298 +7,815 Hover/Click
Dec23 230906 89.44 90.35 88.63 89.86 +0.51 377,081 458,823 +13,075 Hover/Click
Jan24 230906 88.66 89.52 87.89 89.05 +0.46 183,047 214,896 +15,484 Hover/Click
Feb24 230906 87.88 88.70 87.17 88.25 +0.41 85,627 126,466 +7,036 Hover/Click
Mar24 230906 87.20 87.95 86.51 87.51 +0.37 78,056 118,924 +2,780 Hover/Click
Apr24 230906 86.56 87.26 85.90 86.83 +0.32 37,522 49,937 +2,074 Hover/Click
May24 230906 86.01 86.61 85.35 86.20 +0.26 21,551 48,342 +1,012 Hover/Click
Jun24 230906 85.46 86.03 84.84 85.62 +0.21 73,043 132,883 +3,171 Hover/Click
Jul24 230906 84.93 85.46 84.33 85.06 +0.18 10,567 31,680 +2 Hover/Click
Aug24 230906 84.42 84.92 83.86 84.53 +0.16 5,630 33,866 +1,031 Hover/Click
Sep24 230906 83.89 84.40 83.37 84.01 +0.13 12,158 50,533 -754 Hover/Click
Oct24 230906 83.35 83.85 83.04 83.52 +0.11 3,103 26,702 +478 Hover/Click
Nov24 230906 83.05 83.05 83.05 83.05 +0.10 2,132 17,631 +256 Hover/Click
Dec24 230906 82.50 82.93 82.02 82.58 +0.08 69,711 159,949 +2,843 Hover/Click
Total Volume and Open Interest 1,420,877 2,239,631 +59,673  
Gas Oil(ICE) Weekly Monthly
Sep23 230906 955.50 956.75 927.50 930.75 -21.00 44,020 64,679 -12,942 Hover/Click
Oct23 230906 944.00 944.00 914.25 917.50 -19.25 95,219 157,384 +7,927 Hover/Click
Nov23 230906 909.75 910.00 885.00 888.50 -16.75 53,947 80,114 +2,617 Hover/Click
Dec23 230906 873.75 875.00 853.50 857.00 -14.25 52,042 119,557 -31 Hover/Click
Jan24 230906 858.25 858.25 839.50 843.00 -12.50 14,917 41,538 +3,591 Hover/Click
Feb24 230906 845.25 846.50 829.00 832.75 -11.50 9,660 35,709 -754 Hover/Click
Mar24 230906 832.00 835.00 819.00 823.00 -11.00 12,033 39,947 +774 Hover/Click
Apr24 230906 822.00 822.50 809.25 813.00 -10.75 4,193 20,515 +539 Hover/Click
May24 230906 814.75 815.50 803.50 806.50 -10.50 2,840 15,964 +358 Hover/Click
Jun24 230906 809.50 810.75 797.50 801.00 -10.25 8,754 35,937 -290 Hover/Click
Total Volume and Open Interest 311,087 701,596 +3,386  
WTI Crude Oil(ICE) Weekly Monthly
Oct23 230906 86.91 88.08 85.94 87.54 +0.85 52,048 69,153 -2,404 Hover/Click
Nov23 230906 86.19 87.27 85.31 86.79 +0.78 76,420 74,741 +3,109 Hover/Click
Dec23 230906 85.42 86.33 84.53 85.93 +0.72 87,880 119,812 +394 Hover/Click
Jan24 230906 84.46 85.45 83.75 85.06 +0.68 48,658 40,577 +80 Hover/Click
Feb24 230906 83.67 84.52 83.07 84.22 +0.63 21,026 22,514 -179 Hover/Click
Mar24 230906 82.80 83.76 82.39 83.44 +0.57 12,978 21,959 +1,141 Hover/Click
Apr24 230906 82.07 82.72 82.07 82.72 +0.50 1,296 7,867 +79 Hover/Click
May24 230906 81.51 82.05 81.51 82.04 +0.43 688 8,203 +221 Hover/Click
Jun24 230906 81.04 81.74 81.04 81.40 +0.37 9,750 49,502 +421 Hover/Click
Jul24 230906 80.46 81.02 80.46 80.76 +0.31 485 11,377 +205 Hover/Click
Aug24 230906 80.16 80.16 80.16 80.16 +0.27 289 10,028 +87 Hover/Click
Sep24 230906 79.37 79.86 79.37 79.59 +0.21 797 19,074 -30 Hover/Click
Oct24 230906 79.04 79.04 79.04 79.04 +0.17 123 6,832 +70 Hover/Click
Nov24 230906 78.54 78.54 78.54 78.54 +0.15 120 7,823 +0 Hover/Click
Dec24 230906 77.84 78.40 77.84 78.07 +0.14 8,177 60,032 +73 Hover/Click
Jan25 230906 77.56 77.56 77.56 77.56 +0.13 9 7,874 +9 Hover/Click
Total Volume and Open Interest 326,307 614,114 +6,793  
US Dollar Index(ICE) Weekly Monthly
Sep23 230906 104.720 105.015 104.550 104.820 +0.058 15,419 33,680 -741 Hover/Click
Dec23 230906 104.360 104.595 104.185 104.455 +0.075 1,289 2,885 +293 Hover/Click
Mar24 230906 104.020 104.020 104.020 104.020 +0.075 0 13 +0 Hover/Click
Total Volume and Open Interest 16,708 36,579 -448  
Australian Dollar(CME) Weekly Monthly
Sep23 230906 63.82 64.08 63.60 63.82 -0.04 193,027 224,557 +3,963 Hover/Click
Dec23 230906 64.04 64.28 63.82 64.02 -0.05 16,666 16,113 +11,156 Hover/Click
Mar24 230906 64.25 64.43 64.04 64.23 -0.04 2 178 +1 Hover/Click
Total Volume and Open Interest 209,939 241,201 +15,155  
British Pound(CME) Weekly Monthly
Sep23 230906 125.65 125.89 124.83 125.07 -0.60 139,352 204,358 -808 Hover/Click
Dec23 230906 125.65 125.87 124.85 125.08 -0.59 7,945 19,153 +3,849 Hover/Click
Mar24 230906 125.00 125.85 125.00 125.09 -0.58 6 182 +1 Hover/Click
Total Volume and Open Interest 147,861 225,404 +3,236  
Canadian Dollar(CME) Weekly Monthly
Sep23 230906 73.33 73.42 73.13 73.26 -0.07 126,848 179,599 +4,499 Hover/Click
Dec23 230906 73.43 73.51 73.24 73.36 -0.06 2,764 8,669 +1,002 Hover/Click
Mar24 230906 73.56 73.56 73.38 73.47 -0.08 71 817 +61 Hover/Click
Jun24 230906 73.55 73.69 73.45 73.54 -0.06 0 102 +0 Hover/Click
Total Volume and Open Interest 129,835 189,660 +5,610  
Japanese Yen(CME) Weekly Monthly
Sep23 230906 67.84 68.15 67.77 67.83 +0.02 213,272 252,899 +15,196 Hover/Click
Dec23 230906 68.83 69.15 68.77 68.83 +0.03 15,709 14,586 +4,891 Hover/Click
Mar24 230906 69.89 70.08 69.85 69.90 +0.03 60 130 +25 Hover/Click
Total Volume and Open Interest 229,404 268,344 +20,230  
Swiss Franc(CME) Weekly Monthly
Sep23 230906 112.56 112.74 111.93 112.31 -0.24 23,250 44,921 +1,025 Hover/Click
Dec23 230906 113.68 113.83 113.03 113.41 -0.25 659 1,408 +409 Hover/Click
Mar24 230906 114.61 114.99 114.41 114.61 -0.24 4 156 +0 Hover/Click
Total Volume and Open Interest 23,914 46,670 +1,434  
EuroFX(CME) Weekly Monthly
Sep23 230906 107.29 107.55 107.09 107.32 +0.04 287,431 716,061 -8,640 Hover/Click
Dec23 230906 107.77 108.02 107.57 107.79 +0.03 20,486 25,652 +6,630 Hover/Click
Mar24 230906 108.37 108.53 108.21 108.36 +0.03 207 3,160 +46 Hover/Click
Total Volume and Open Interest 309,988 754,263 -1,824  
Mexican Peso(CME) Weekly Monthly
Sep23 230906 573.00 573.75 564.75 566.88 -5.88 103,544 231,896 -3,320 Hover/Click
Dec23 230906 564.13 564.25 555.50 557.75 -5.75 6,626 14,145 +4,029 Hover/Click
Total Volume and Open Interest 110,170 246,061 +709  
New Zealand Dollar(CME) Weekly Monthly
Sep23 230906 58.8300 59.0500 58.6000 58.7000 -0.1200 44,945 55,546 +264 Hover/Click
Dec23 230906 58.8800 59.0400 58.6100 58.7100 -0.1200 523 912 +203 Hover/Click
Total Volume and Open Interest 45,468 56,462 +467  
Brazilian Real(CME) Weekly Monthly
Oct23 230906 200.00 201.10 199.45 199.70 -0.30 17,292 34,014 -1,187  
Nov23 230906 198.85 200.10 198.60 198.85 -0.35 394 279 +164  
Dec23 230906 197.65 199.70 197.65 198.20 -0.25 0 578 +0 Hover/Click
Jan24 230906 197.60 197.60 197.60 197.60 -0.15        
Total Volume and Open Interest 17,686 34,871 -1,023  
Bitcoin RR(CME) Weekly Monthly
Sep23 230906 25795 26140 25335 25705 -30 4,758 10,524 +115 Hover/Click
Oct23 230906 25970 26270 25500 25830 -60 332 4,000 +77 Hover/Click
Nov23 230906 26100 26435 25685 26005 -55 68 182 +6 Hover/Click
Dec23 230906 26295 26600 25915 26190 -65 16 249 -1 Hover/Click
Jan24 230906 26465 26765 26215 26465 -50 2 2 +1 Hover/Click
Total Volume and Open Interest 5,176 14,962 +198  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230906 119~050 119~160 118~250 119~040 +0~030 2,127 10,205 -1,082 Hover/Click
Dec23 230906 119~040 119~190 118~250 119~060 +0~030 365,485 1,332,776 +1,422 Hover/Click
Mar24 230906 120~080 120~080 119~250 119~250 +0~030 14 76 +13 Hover/Click
Total Volume and Open Interest 367,626 1,343,057 +353  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230906 109~215 109~240 109~070 109~090 -0~085 17,589 16,288 -1,523 Hover/Click
Dec23 230906 110~000 110~050 109~195 109~220 -0~085 1,501,438 4,702,451 -11,035 Hover/Click
Mar24 230906 110~090 110~090 110~090 110~090 -0~085 0 43 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230906 105~304 106~000 105~180 105~192 -0~084 6,091 11,969 -11,868 Hover/Click
Dec23 230906 106~110 106~150 106~000 106~012 -0~090 1,063,229 5,403,863 +1,360 Hover/Click
Mar24 230906 106~252 106~252 106~252 106~252 -0~090       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230906 101~126 101~134 101~076 101~081 -0~027 2,624 3,664 -3,144 Hover/Click
Dec23 230906 101~216 101~232 101~164 101~172 -0~037 516,186 3,658,275 +6,277 Hover/Click
Mar24 230906 102~041 102~041 102~041 102~041 -0~035 0 2 +0 Hover/Click
Total Volume and Open Interest 518,810 3,661,941 +3,133  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230906 94.585 94.590 94.567 94.580 unch 352,752 1,148,246 +983,977  
Dec23 230906 94.565 94.575 94.520 94.545 -0.010 372,105 1,268,805 +1,047,552  
Mar24 230906 94.715 94.735 94.650 94.675 -0.025 351,565 975,849 +798,686  
Jun24 230906 94.995 95.015 94.905 94.925 -0.050 348,654 885,309 +755,627  
Sep24 230906 95.345 95.375 95.245 95.255 -0.075 280,528 800,701 +696,135  
Dec24 230906 95.685 95.715 95.580 95.590 -0.085 309,939 875,196 +693,252  
Mar25 230906 95.965 95.995 95.850 95.865 -0.090 188,807 542,300 +460,039  
Jun25 230906 96.145 96.180 96.030 96.040 -0.095 165,206 597,045 +497,276  
Sep25 230906 96.235 96.270 96.120 96.135 -0.090 115,752 486,863 +443,360  
Dec25 230906 96.280 96.310 96.170 96.180 -0.090 110,022 429,229 +362,582  
Mar26 230906 96.305 96.335 96.200 96.210 -0.090 80,957 291,176 +226,542  
Jun26 230906 96.320 96.350 96.225 96.235 -0.085 86,056 236,749 +196,943  
Sep26 230906 96.340 96.360 96.245 96.250 -0.080 36,251 162,128 +144,462  
Dec26 230906 96.340 96.360 96.250 96.260 -0.070 44,326 174,290 +148,008  
Mar27 230906 96.325 96.345 96.245 96.255 -0.065 26,771 125,597 +109,082  
Jun27 230906 96.305 96.330 96.235 96.245 -0.060 28,141 132,040 +124,942  
Sep27 230906 96.285 96.300 96.220 96.235 -0.045 18,652 100,579 +95,758  
Dec27 230906 96.250 96.270 96.195 96.210 -0.040 36,959 137,519 +132,376  
Total Volume and Open Interest 248,187 1,633,111 +6,967  
Ultra T-Bond(CBOT)
Sep23 230906 124~23 125~09 124~15 125~02 +0~13 1,859 21,004 -964  
Dec23 230906 125~30 126~18 125~20 126~09 +0~13 224,012 1,527,215 -381  
Mar24 230906 127~15 127~15 127~15 127~15 +0~13        
Total Volume and Open Interest 225,871 1,548,219 -1,345  
Ultra 10-Yr T-Note(CBOT)
Sep23 230906 113~310 114~070 113~215 113~250 -0~065 9,047 26,360 -5,047  
Dec23 230906 114~155 114~230 114~035 114~075 -0~070 403,604 1,745,871 -12,970  
Mar24 230906 114~005 114~005 114~005 114~005 -0~070        
Total Volume and Open Interest 412,651 1,772,231 -18,017  
30 Day Federal Funds(CBOT)
Sep23 230906 94.665 94.665 94.660 94.662 unch 18,335 128,504 -3,395  
Oct23 230906 94.655 94.655 94.645 94.650 unch 85,049 416,693 -8,389  
Nov23 230906 94.560 94.565 94.530 94.550 unch 74,118 265,319 +5,420  
Dec23 230906 94.565 94.570 94.530 94.550 -0.005 12,652 93,383 -124  
Jan24 230906 94.570 94.575 94.530 94.555 -0.005 40,895 150,535 -1,751  
Feb24 230906 94.610 94.615 94.560 94.585 -0.010 40,835 139,936 +2,147  
Total Volume and Open Interest 312,578 1,352,672 -5,922  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230906 146.70 146.90 146.61 146.82 +0.08 3,292 14,974 -1,081 Hover/Click
Dec23 230906 145.97 146.11 145.86 146.02 +0.05 2,083 2,118 +1,490 Hover/Click
Mar24 230906 146.02 146.02 146.02 146.02 +0.05       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Sep23 230906 128.82 129.94 128.36 128.78 -0.54 123,844 131,000 -68,909  
Dec23 230906 128.82 129.94 128.34 128.80 -0.50 106,028 222,606 +30,347  
Mar24 230906 128.98 128.98 128.98 128.98 -0.12 2 5 +0  
Total Volume and Open Interest 229,874 353,611 -38,562  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230906 131.39 131.69 130.89 130.99 -0.58 793,695 453,059 -529,513 Hover/Click
Dec23 230906 130.86 131.16 130.38 130.51 -0.53 688,554 1,171,450 +169,483 Hover/Click
Mar24 230906 130.98 131.07 130.70 130.74 -0.63 28 8 +1 Hover/Click
Total Volume and Open Interest 1,482,277 1,624,517 -360,029  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230906 115.51 115.57 115.08 115.14 -0.36 935,592 639,101 -395,493 Hover/Click
Dec23 230906 116.67 116.86 116.33 116.41 -0.37 896,960 1,241,676 +202,358 Hover/Click
Mar24 230906 115.98 115.98 115.98 115.98 -0.36 4 6 +4 Hover/Click
Total Volume and Open Interest 1,832,556 1,880,783 -193,131  
Euro-Schatz(EUREX)
Sep23 230906 104.89 104.95 104.75 104.78 -0.16 859,175 726,369 -810,323  
Dec23 230906 105.29 105.36 105.15 105.18 -0.15 906,962 1,812,408 +181,600  
Mar24 230906 105.18 105.18 105.18 105.18 -0.43 0 4 +0  
Total Volume and Open Interest 1,766,137 2,538,781 -628,723  
3-Mth Euribor(EUREX)
Sep23 230906 96.170 96.170 96.170 96.170 -0.015 0 69 +0  
Dec23 230906 96.115 96.115 96.115 96.115 -0.020 0 19 +0  
Mar24 230906 96.175 96.175 96.175 96.175 -0.035 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230906 93~16 93~21 93~16 93~17 -0~10 175 874 -1,268 Hover/Click
Dec23 230906 93~21 94~02 93~12 93~20 -0~10 219,005 521,893 +2,365 Hover/Click
Total Volume and Open Interest 219,180 522,767 +1,097  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep23 230906 96.185 96.195 96.135 96.165 -0.020 171,516 642,943 +17,985  
Dec23 230906 96.135 96.145 96.085 96.110 -0.025 134,810 597,559 -9,710  
Mar24 230906 96.205 96.225 96.160 96.170 -0.040 101,148 515,517 +6,890  
Total Volume and Open Interest 930,842 3,962,170 +27,447  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230906 95.86 95.88 95.86 95.88 +0.01 38,130 176,751 -12,011  
Dec23 230906 95.75 95.76 95.72 95.76 +0.01 31,278 263,126 -301  
Mar24 230906 95.73 95.74 95.70 95.74 +0.01 9,810 162,087 -585  
Jun24 230906 95.75 95.77 95.72 95.77 +0.02 10,961 139,413 -976  
Sep24 230906 95.83 95.85 95.80 95.84 +0.01 7,419 102,548 -1,171  
Dec24 230906 95.93 95.95 95.88 95.94 +0.01 5,548 68,884 -216  
Mar25 230906 96.03 96.04 95.98 96.04 +0.02 2,866 46,231 -440  
Jun25 230906 96.10 96.12 96.05 96.12 +0.02 3,841 34,024 -213  
Sep25 230906 96.14 96.18 96.11 96.18 +0.03 352 5,974 +115  
Dec25 230906 96.20 96.21 96.20 96.21 +0.03 28 1,104 +9  
Total Volume and Open Interest 110,233 1,001,182 -15,789  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230906 95.87 95.89 95.82 95.88 +0.01 121,616 1,025,010 +16,082  
Dec23 230906 95.88 95.88 95.81 95.87 +0.01 3,932 8,635 +3,702  
Total Volume and Open Interest 125,548 1,033,645 +19,784  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230906 96.20 96.22 96.16 96.21 +0.01 105,687 789,914 -12,814  
Dec23 230906 96.24 96.24 96.24 96.24 +0.01 257 1,118 +84  
Total Volume and Open Interest 105,944 791,032 -12,730  
Gold(CMX) Weekly Monthly
Oct23 230906 1933.4 1936.1 1921.6 1925.8 -8.5 7,207 28,114 +8 Hover/Click
Dec23 230906 1951.5 1954.5 1940.0 1944.2 -8.4 192,789 377,508 -877 Hover/Click
Feb24 230906 1971.8 1973.6 1960.5 1964.3 -8.4 2,344 17,822 -267 Hover/Click
Apr24 230906 1989.9 1993.5 1980.1 1983.5 -8.4 945 7,777 -138 Hover/Click
Jun24 230906 2010.9 2013.1 2000.0 2003.2 -8.3 459 3,580 +149 Hover/Click
Aug24 230906 2021.9 2021.9 2021.5 2021.7 -8.3 155 1,556 +15 Hover/Click
Oct24 230906 2038.9 2039.0 2038.9 2039.0 -8.2 4 130 -1 Hover/Click
Dec24 230906 2060.0 2065.2 2053.9 2056.1 -8.2 53 812 -30 Hover/Click
Feb25 230906 2073.0 2073.0 2073.0 2073.0 -8.2 0 8 +0 Hover/Click
Apr25 230906 2088.2 2088.2 2088.2 2088.2 -8.2 0 6 +0 Hover/Click
Jun25 230906 2104.1 2104.1 2104.1 2104.1 -8.2 0 479 +0 Hover/Click
Total Volume and Open Interest 204,081 438,672 -1,208  
Silver(CMX) Weekly Monthly
Sep23 230906 2351.5 2362.0 2305.5 2320.6 -35.2 150 150 -176 Hover/Click
Dec23 230906 2388.0 2393.5 2331.5 2350.3 -37.0 91,770 116,126 -1,720 Hover/Click
Mar24 230906 2424.0 2430.0 2368.0 2386.5 -36.9 1,679 6,983 +49 Hover/Click
May24 230906 2444.5 2444.5 2395.0 2411.6 -37.0 166 2,446 +52 Hover/Click
Jul24 230906 2460.0 2460.0 2425.5 2435.7 -37.3 9 559 +1 Hover/Click
Sep24 230906 2461.0 2462.0 2460.3 2460.3 -37.3 4 202 +2 Hover/Click
Dec24 230906 2500.0 2500.0 2481.0 2490.9 -37.3 0 104 +0 Hover/Click
Total Volume and Open Interest 94,243 128,279 -1,709  
Platinum(NYMEX) Weekly Monthly
Oct23 230906 933.2 935.1 909.5 915.3 -18.2 33,152 54,843 -2,330 Hover/Click
Jan24 230906 941.6 941.6 917.0 922.7 -18.1 2,742 13,167 +1,397 Hover/Click
Apr24 230906 943.0 945.3 924.6 930.1 -17.5 176 615 -51 Hover/Click
Jul24 230906 936.5 936.5 936.5 936.5 -17.3 11 69 +0 Hover/Click
Total Volume and Open Interest 36,081 68,721 -984  
Palladium(NYMEX) Weekly Monthly
Sep23 230906 1200.40 1200.40 1200.40 1200.40 -3.60 0 12 +0 Hover/Click
Dec23 230906 1219.00 1221.00 1180.50 1210.70 -3.30 4,142 17,474 +410 Hover/Click
Mar24 230906 1215.00 1228.50 1199.00 1219.30 -2.90 43 118 +6 Hover/Click
Total Volume and Open Interest 4,185 17,644 +416  
Copper(CMX) Weekly Monthly
Sep23 230906 379.90 380.35 374.35 374.85 -6.25 944 4,236 -133 Hover/Click
Dec23 230906 383.75 384.75 378.10 378.60 -6.25 87,973 130,509 +996 Hover/Click
Mar24 230906 385.55 386.60 380.40 380.90 -5.90 10,124 34,238 -22 Hover/Click
May24 230906 387.25 387.30 382.00 382.40 -5.70 3,040 11,488 +134 Hover/Click
Jul24 230906 383.55 383.75 383.40 383.65 -5.45 1,422 1,722 +407 Hover/Click
Total Volume and Open Interest 104,447 193,597 +1,562  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230906 34685 34709 34317 34479 -201 152,734 90,560 -755 Hover/Click
Dec23 230906 35014 35033 34648 34806 -202 1,805 3,298 +752 Hover/Click
Mar24 230906 35280 35346 35000 35128 -201 2 73 +1 Hover/Click
Jun24 230906 35089 35089 35089 35089 -194 0 2 +0 Hover/Click
Total Volume and Open Interest 154,541 93,933 -2  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep23 230906 34700 34709 34321 34479 -201 71,767 20,279 +432 Hover/Click
Dec23 230906 35007 35039 34648 34806 -202 2,218 1,922 +274 Hover/Click
Mar24 230906 35308 35308 35020 35128 -201 17 43 +11 Hover/Click
Jun24 230906 35089 35300 35089 35089 -194 0 2 +0 Hover/Click
Total Volume and Open Interest 74,002 22,246 +717  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230906 4500.00 4503.75 4447.00 4471.50 -31.00 1,391,805 2,192,472 -11,780 Hover/Click
Dec23 230906 4549.75 4553.25 4495.75 4520.50 -31.50 30,436 59,406 +10,087 Hover/Click
Mar24 230906 4604.50 4605.25 4549.25 4573.00 -31.75 237 3,140 +10 Hover/Click
Jun24 230906 4626.00 4626.00 4612.00 4626.00 -32.75 183 1,497 +58 Hover/Click
Total Volume and Open Interest 1,422,661 2,259,160 -1,625  
e-Micro S&P 500(CME) Weekly Monthly
Sep23 230906 4500.50 4503.75 4446.75 4471.50 -31.00 714,786 247,151 +3,166 Hover/Click
Dec23 230906 4550.75 4553.25 4496.00 4520.50 -31.50 19,162 7,409 +1,132 Hover/Click
Mar24 230906 4605.75 4605.75 4550.00 4573.00 -31.75 83 436 +9 Hover/Click
Jun24 230906 4626.00 4626.00 4626.00 4626.00 -32.75 0 70 +0 Hover/Click
Total Volume and Open Interest 734,031 255,069 +4,307  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230906 15511.25 15533.00 15310.50 15399.50 -135.00 604,891 257,496 +916 Hover/Click
Dec23 230906 15711.75 15730.00 15506.75 15595.50 -136.50 10,515 16,408 +3,891 Hover/Click
Mar24 230906 15922.25 15922.25 15719.50 15802.75 -137.00 54 671 +17 Hover/Click
Total Volume and Open Interest 615,460 274,701 +4,824  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep23 230906 15512.50 15532.75 15310.50 15399.50 -135.00 1,165,851 161,264 +4,725 Hover/Click
Dec23 230906 15710.00 15730.25 15506.75 15595.50 -136.50 12,905 8,396 +563 Hover/Click
Mar24 230906 15934.00 15934.00 15719.00 15802.75 -137.00 140 367 -4 Hover/Click
Total Volume and Open Interest 1,178,896 170,074 +5,284  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230906 2611.10 2626.50 2590.70 2603.80 -7.40 14,219 38,524 +652 Hover/Click
Dec23 230906 2631.00 2647.40 2618.70 2629.70 -7.00 6 3 +2 Hover/Click
Mar24 230906 2642.00 2642.00 2642.00 2642.00 -8.30       Hover/Click
Total Volume and Open Interest 14,225 38,527 +654  
Volatility Index(CBOE)
Sep23 230906 15.15 15.80 15.00 15.35 +0.36 60,491 168,193 -5,401  
Oct23 230906 16.30 16.80 16.20 16.50 +0.30 45,563 107,567 +6,573  
Nov23 230906 17.15 17.55 17.06 17.25 +0.25 14,515 38,161 -1,212  
Dec23 230906 17.52 17.85 17.47 17.65 +0.27 8,185 41,476 +1,479  
Total Volume and Open Interest 139,045 402,061 +2,590  
S & P 600(CME)
Sep23 230906 1205.40 1288.80 1124.10 1201.20 -4.60 0 539 +0  
Dec23 230906 1214.10 1214.10 1214.10 1214.10 -2.90        
Total Volume and Open Interest 0 539 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230906 1883.30 1895.70 1865.10 1876.50 -6.60 226,585 507,037 +2,193 Hover/Click
Dec23 230906 1902.10 1915.00 1884.50 1895.80 -6.50 2,486 5,118 +1,014 Hover/Click
Mar24 230906 1915.00 1931.00 1906.90 1914.60 -6.60 8 52 +1 Hover/Click
Total Volume and Open Interest 229,079 512,207 +3,208  
e-Micro Russell 2000(CME) Weekly Monthly
Sep23 230906 1882.30 1895.70 1865.10 1876.50 -6.60 69,008 22,282 +16 Hover/Click
Dec23 230906 1902.60 1914.90 1884.20 1895.80 -6.50 4,241 3,801 +2,691 Hover/Click
Mar24 230906 1923.10 1930.00 1907.00 1914.60 -6.60 11 25 +5 Hover/Click
Total Volume and Open Interest 73,260 26,111 +2,712  
Nikkei 225(CME)
Sep23 230906 33075 33295 33015 33120 +10 21,295 9,249 -6,589  
Dec23 230906 32920 33145 32855 32970 +5 16,782 15,435 +11,059  
Total Volume and Open Interest 38,077 24,684 +4,470  
Nikkei 225(SGX) Weekly Monthly
Sep23 230906 32940 33290 32825 33230 +245 99,804 113,502 -10,511  
Dec23 230906 32725 33060 32600 33010 +250 87,171 75,125 +47,941  
Mar24 230906 32935 32935 32935 32935 +240 0 581 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Sep23 230906 32930 33285 32825 33240 +270 577,374 465,734 +18,481  
Dec23 230906 32705 33060 32605 33020 +280 166,768 134,372 +54,026  
Mar24 230906 32635 32980 32535 32940 +270 1,812 4,637 +101  
Total Volume and Open Interest 758,765 685,559 +72,648  
Nikkei 225(JPX)
Sep23 230906 32930 33290 32830 33240 +270 82,284 155,588 -37,033  
Dec23 230906 32710 33060 32600 33020 +280 65,477 136,752 +54,781  
Mar24 230906 32810 32980 32770 32940 +270 18 7,499 -53  
Total Volume and Open Interest 147,779 349,508 +18,495  
Nikkei 225(CME) Yen
Sep23 230906 33085 33300 33010 33125 +15 70,815 28,324 -22,686  
Dec23 230906 32850 33075 32785 32900 +10 42,742 38,003 +33,827  
Mar24 230906 32845 32845 32845 32845 +10        
Total Volume and Open Interest 113,557 66,338 +11,141  
Nikkei 225(CME) e-Mini Yen
Sep23 230906 33125 33125 33125 33125 +15        
Dec23 230906 32900 32900 32900 32900 +10        
Mar24 230906 32845 32845 32845 32845 +10        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep23 230906 7244.5 7246.5 7176.0 7202.0 -61.5 60,564 162,995 -8,295  
Oct23 230906 7275.0 7275.0 7199.0 7221.5 -61.5 52 128 +0  
Nov23 230906 7239.5 7239.5 7239.5 7239.5 -62.5        
Dec23 230906 7270.0 7270.0 7245.5 7253.0 -61.5 102 139 +67  
Mar24 230906 7318.5 7318.5 7318.5 7318.5 -62.5        
Jun24 230906 7227.0 7227.0 7227.0 7227.0 -61.5        
Total Volume and Open Interest 60,718 163,263 -8,228  
Hang Seng Index(HKFE) Weekly Monthly
Sep23 230906 18431 18532 18215 18424 +1 116,768 122,213 +9,759  
Oct23 230906 18521 18563 18300 18485 +1 1,069 1,329 -239  
Nov23 230906 18523 18523 18523 18523 +1 0 1 +0  
Total Volume and Open Interest 118,567 136,331 +9,541  
DAX(EUREX) Weekly Monthly
Sep23 230906 15787.0 15803.0 15691.0 15759.0 -32.0 53,971 59,221 -182  
Dec23 230906 15920.0 15956.0 15840.0 15910.0 -33.0 394 1,263 +297  
Mar24 230906 16073.0 16073.0 16073.0 16073.0 -31.0 1 15 +1  
Total Volume and Open Interest 54,366 60,499 +116  
Mini-DAX(EUREX)
Sep23 230906 15786.0 15802.0 15688.0 15759.0 -32.0 42,645 12,558 +96  
Dec23 230906 15940.0 15940.0 15843.0 15910.0 -33.0 98 216 -4  
Mar24 230906 16073.0 16073.0 16073.0 16073.0 -31.0 0 4 +0  
Total Volume and Open Interest 42,743 12,778 +92  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230906 4269 4273 4229 4244 -31 624,382 2,861,943 +30,589  
Dec23 230906 4296 4299 4256 4272 -31 15,916 127,949 +6,546  
Mar24 230906 4302 4302 4302 4302 -32 4,000 14,504 +0  
Total Volume and Open Interest 644,298 3,020,607 +37,135  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230906 10940 10956 10865 10926 -47 27,153 146,538 +3,364  
Dec23 230906 10950 10992 10904 10963 -46 1,377 2,669 +1,232  
Mar24 230906 10906 10906 10906 10906 -47 10 149 +10  
Total Volume and Open Interest 28,540 149,646 +4,606  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230906 7431.50 7458.50 7377.50 7434.00 -13.50 86,968 560,468 +4,818  
Dec23 230906 7494.00 7510.00 7440.50 7492.00 -14.00 2,052 2,460 +1,207  
Mar24 230906 7531.50 7531.50 7531.50 7531.50 -14.00 0 262 +0  
Total Volume and Open Interest 89,020 564,355 +6,025  
SPI 200(SFE) Weekly Monthly
Sep23 230906 7280.0 7308.0 7227.0 7231.0 -53.0 35,034 258,407 -885  
Dec23 230906 7283.0 7283.0 7273.0 7273.0 -54.0 2 512 -1  
Mar24 230906 7239.0 7239.0 7239.0 7239.0 -54.0        
Total Volume and Open Interest 35,036 259,046 -886  
FTSE MIB(ISE)
Sep23 230906 28635.00 28670.00 28170.00 28275.00 -406.00 13,977 97,712 +2,341  
Dec23 230906 28300.00 28700.00 28200.00 28300.00 -408.00 104 1,711 +59  
Mar24 230906 28195.00 28195.00 28195.00 28195.00 -408.00        
Total Volume and Open Interest 14,081 99,423 +2,400  
KOSPI 200(KFE)
Sep23 230906 339.45 340.50 337.40 337.80 -2.70 169,807 268,431 -5,920  
Dec23 230906 341.20 342.05 339.15 339.50 -2.45 1,938 38,715 +126  
Mar24 230906 341.20 341.20 338.80 339.20 -1.80 0 25,546 +401  
Total Volume and Open Interest 171,745 359,586 -5,333  
GSCI(CME) Weekly Monthly
Sep23 230906 606.85 608.10 600.90 604.65 +0.35 23 621 -2  
Oct23 230906 602.15 603.15 599.40 602.15 +0.35        
Nov23 230906 604.65 604.65 604.65 604.65 +5.35        
Total Volume and Open Interest 23 621 -2  
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

Newsflash

Central banks bought big, but the COT report waves a red flag. Seasonal gains await—Market players, read or regret! https://tinyurl.com/4antcta9