Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu September 07, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep23 230907 1349.50 1350.00 1345.00 1345.00 -15.25 102 1,178 -62 Hover/Click
Nov23 230907 1376.25 1378.00 1357.00 1359.50 -16.75 114,632 326,881 -2,307 Hover/Click
Jan24 230907 1389.00 1390.50 1370.75 1373.75 -15.50 34,567 99,768 +638 Hover/Click
Mar24 230907 1393.75 1395.50 1376.50 1379.50 -14.50 23,906 119,364 +1,475 Hover/Click
May24 230907 1395.75 1397.00 1379.25 1382.25 -13.50 14,446 91,380 +2,219 Hover/Click
Jul24 230907 1392.25 1394.75 1377.00 1380.00 -13.00 11,229 46,859 +1,484 Hover/Click
Aug24 230907 1367.00 1370.00 1354.00 1356.50 -12.00 1,040 2,294 -42 Hover/Click
Sep24 230907 1317.25 1319.50 1307.00 1309.50 -9.25 398 1,461 +19 Hover/Click
Nov24 230907 1297.00 1299.00 1286.50 1289.75 -7.75 3,652 28,735 +486 Hover/Click
Jan25 230907 1295.75 1295.75 1291.50 1293.75 -8.25 6 540 +0 Hover/Click
Mar25 230907 1284.75 1284.75 1279.75 1282.50 -8.00 23 90 +3 Hover/Click
May25 230907 1277.75 1277.75 1277.00 1277.75 -8.25 0 1,056 +0 Hover/Click
Jul25 230907 1280.00 1280.00 1280.00 1280.00 -7.75 0 98 +0 Hover/Click
Aug25 230907 1269.25 1269.25 1269.25 1269.25 -7.75       Hover/Click
Total Volume and Open Interest 204,003 720,115 +3,915  
Soybean Meal(CBOT) Weekly Monthly
Sep23 230907 407.10 407.10 403.40 403.40 -4.70 575 566 -479 Hover/Click
Oct23 230907 401.40 401.90 395.80 396.40 -4.50 20,445 65,615 +0 Hover/Click
Dec23 230907 399.30 400.00 394.40 395.30 -3.90 51,632 200,372 -695 Hover/Click
Jan24 230907 397.00 397.50 392.60 393.40 -3.50 19,711 71,035 +1,447 Hover/Click
Mar24 230907 392.00 392.30 388.40 389.40 -2.30 8,252 48,032 +814 Hover/Click
May24 230907 388.00 388.40 385.10 386.30 -1.40 5,592 37,447 +433 Hover/Click
Jul24 230907 387.20 387.70 384.90 386.20 -0.60 3,136 21,216 +168 Hover/Click
Aug24 230907 385.60 385.80 382.90 384.40 -0.10 506 4,349 +75 Hover/Click
Sep24 230907 381.70 381.70 379.00 380.70 +0.20 176 2,658 +29 Hover/Click
Oct24 230907 374.20 376.20 373.50 375.10 +0.20 45 1,647 +0 Hover/Click
Total Volume and Open Interest 110,190 457,334 +1,801  
Soybean Oil(CBOT) Weekly Monthly
Sep23 230907 65.35 65.35 63.86 63.86 -1.49 767 447 -655 Hover/Click
Oct23 230907 63.82 63.92 61.85 62.09 -1.69 20,938 64,303 -1,477 Hover/Click
Dec23 230907 62.39 62.52 60.62 60.78 -1.60 57,505 196,369 +649 Hover/Click
Jan24 230907 61.77 61.91 60.11 60.30 -1.46 13,033 71,556 +1,647 Hover/Click
Mar24 230907 61.23 61.40 59.71 59.98 -1.26 7,038 43,023 +1,425 Hover/Click
May24 230907 60.78 60.91 59.35 59.66 -1.13 3,177 33,506 +399 Hover/Click
Jul24 230907 60.18 60.36 58.91 59.20 -1.03 3,723 28,255 +1,104 Hover/Click
Aug24 230907 59.07 59.50 58.16 58.41 -0.99 1,587 4,054 +592 Hover/Click
Sep24 230907 58.20 58.59 57.38 57.57 -0.97 846 3,171 +638 Hover/Click
Oct24 230907 56.59 57.62 56.46 56.58 -1.01 90 2,223 +12 Hover/Click
Total Volume and Open Interest 108,952 458,871 +4,422  
Canola(WCE) Weekly Monthly
Nov23 230907 795.3 795.6 780.4 782.9 -12.3 21,980 144,498 -2,509 Hover/Click
Jan24 230907 802.6 803.1 788.7 791.0 -11.6 8,950 94,611 +3,468 Hover/Click
Mar24 230907 806.1 806.3 793.1 795.1 -10.9 2,431 29,601 +327 Hover/Click
May24 230907 806.5 806.6 794.2 795.9 -10.6 1,334 10,931 +69 Hover/Click
Jul24 230907 801.3 801.3 790.7 792.6 -9.9 101 4,298 +27 Hover/Click
Nov24 230907 758.9 758.9 752.4 754.4 -9.2 42 3,546 +10 Hover/Click
Total Volume and Open Interest 34,838 287,547 +1,392  
Corn(CBOT) Weekly Monthly
Sep23 230907 471.25 474.00 468.50 470.75 -0.75 841 1,306 -665 Hover/Click
Dec23 230907 485.00 488.50 483.25 486.25 +0.50 113,919 714,070 +10,063 Hover/Click
Mar24 230907 500.00 502.50 497.50 500.00 unch 34,456 231,505 +2,421 Hover/Click
May24 230907 507.75 510.50 505.50 508.25 unch 21,279 93,106 +4,410 Hover/Click
Jul24 230907 511.75 514.25 509.50 511.75 -0.25 13,491 91,829 +2,025 Hover/Click
Sep24 230907 507.00 509.00 505.25 506.50 -0.75 2,926 35,393 -66 Hover/Click
Dec24 230907 510.75 512.25 508.75 510.00 -1.00 4,483 75,776 +585 Hover/Click
Mar25 230907 521.50 522.75 519.50 520.00 -1.50 125 2,464 +5 Hover/Click
May25 230907 525.50 527.75 525.25 525.50 -1.50 1 148 +1 Hover/Click
Jul25 230907 528.50 528.50 526.25 526.25 -1.50 8 264 -2 Hover/Click
Total Volume and Open Interest 191,589 1,248,488 +18,788  
Wheat(CBOT) Weekly Monthly
Sep23 230907 578.25 585.00 571.50 571.50 -9.50 309 300 -88 Hover/Click
Dec23 230907 609.00 613.75 598.00 599.75 -9.25 45,236 225,851 -1,157 Hover/Click
Mar24 230907 634.75 639.25 624.25 625.75 -8.75 17,178 76,799 +102 Hover/Click
May24 230907 651.50 656.25 641.50 643.00 -8.00 10,514 33,786 +1,120 Hover/Click
Jul24 230907 656.50 664.50 650.25 652.00 -7.00 4,432 27,083 +628 Hover/Click
Sep24 230907 669.00 674.75 662.00 663.50 -6.50 859 4,195 -51 Hover/Click
Total Volume and Open Interest 79,217 377,473 +703  
Wheat(KCBT) Weekly Monthly
Sep23 230907 741.50 752.75 733.75 733.75 -12.75 55 242 -51 Hover/Click
Dec23 230907 748.00 754.25 735.50 737.00 -12.50 26,155 121,525 +2,093 Hover/Click
Mar24 230907 748.50 756.75 739.75 741.00 -11.00 12,183 45,753 +584 Hover/Click
May24 230907 749.75 758.00 742.50 743.75 -9.25 6,455 18,800 -619 Hover/Click
Jul24 230907 733.50 742.50 727.00 727.75 -9.25 1,692 9,217 +426 Hover/Click
Sep24 230907 736.00 745.75 731.25 732.00 -8.25 410 1,267 -4 Hover/Click
Dec24 230907 745.75 754.25 741.50 741.50 -7.75 179 1,194 +50 Hover/Click
Total Volume and Open Interest 47,129 198,164 +2,479  
Wheat(MGE) Weekly Monthly
Sep23 230907 760.75 760.75 747.75 747.75 -8.50 79 101 -165 Hover/Click
Dec23 230907 781.50 787.00 772.00 774.75 -7.75 5,728 40,889 +657 Hover/Click
Mar24 230907 800.00 804.25 789.25 792.00 -8.50 932 14,580 +180 Hover/Click
May24 230907 804.50 811.00 799.50 801.50 -8.00 113 3,045 +0 Hover/Click
Jul24 230907 816.00 816.00 807.50 808.00 -8.75 89 1,255 +15 Hover/Click
Sep24 230907 809.00 809.00 801.75 801.75 -8.25 26 529 +5 Hover/Click
Total Volume and Open Interest 6,972 60,630 +693  
Oats(CBOT) Weekly Monthly
Sep23 230907 472.50 472.50 472.50 472.50 -2.50 12 12 +8 Hover/Click
Dec23 230907 498.00 499.25 491.75 496.50 -2.25 280 3,477 +53 Hover/Click
Mar24 230907 507.25 507.25 504.50 506.25 -1.75 42 545 +14 Hover/Click
May24 230907 512.25 512.25 512.25 512.25 -1.50 0 80 +0 Hover/Click
Total Volume and Open Interest 335 4,201 +76  
Rough Rice(CBOT) Weekly Monthly
Sep23 230907 16.60 16.60 16.25 16.25 -0.50 1 383 -1 Hover/Click
Nov23 230907 16.60 16.74 16.15 16.19 -0.50 462 10,437 +90 Hover/Click
Jan24 230907 16.80 16.80 16.44 16.48 -0.42 79 673 +38 Hover/Click
Mar24 230907 16.94 16.94 16.75 16.75 -0.30 43 357 +9 Hover/Click
Total Volume and Open Interest 602 12,150 +152  
Live Cattle(CME) Weekly Monthly
Oct23 230907 182.830 184.535 182.235 183.650 +0.950 32,528 120,840 +473 Hover/Click
Dec23 230907 186.700 188.250 186.200 187.500 +1.000 21,146 89,528 +1,930 Hover/Click
Feb24 230907 190.380 192.000 190.130 191.400 +1.020 8,561 41,450 +545 Hover/Click
Apr24 230907 194.000 195.400 193.685 194.950 +0.915 6,671 35,132 +1,124 Hover/Click
Jun24 230907 187.900 189.100 187.685 188.700 +0.800 4,207 22,450 +924 Hover/Click
Aug24 230907 186.400 187.535 186.150 187.050 +0.650 820 6,149 +129 Hover/Click
Total Volume and Open Interest 74,316 320,038 +5,190  
Feeder Cattle(CME) Weekly Monthly
Sep23 230907 253.250 255.950 253.250 255.580 +2.430 2,106 7,991 -255 Hover/Click
Oct23 230907 256.400 259.480 256.400 258.880 +2.400 7,116 21,922 -12 Hover/Click
Nov23 230907 258.100 260.835 258.100 260.275 +2.075 4,518 11,704 +188 Hover/Click
Jan24 230907 257.585 259.935 257.300 259.380 +1.795 2,035 9,185 +297 Hover/Click
Mar24 230907 259.230 260.935 258.900 260.250 +1.400 537 3,255 +116 Hover/Click
Apr24 230907 261.950 263.730 261.950 263.250 +1.520 173 1,573 +32 Hover/Click
May24 230907 263.980 265.650 263.630 265.250 +1.550 212 2,180 +56 Hover/Click
Total Volume and Open Interest 16,803 58,109 +497  
Lean Hogs(CME) Weekly Monthly
Oct23 230907 82.600 83.780 82.430 82.830 +0.950 21,424 72,000 -3,516 Hover/Click
Dec23 230907 75.130 75.950 75.050 75.280 +0.830 14,271 62,553 +150 Hover/Click
Feb24 230907 78.930 79.750 78.880 79.180 +0.700 4,974 31,401 +87 Hover/Click
Apr24 230907 84.350 84.930 84.300 84.500 +0.550 2,702 20,190 +121 Hover/Click
May24 230907 88.750 89.330 88.750 89.000 +0.650 38 882 +2  
Jun24 230907 95.700 96.280 95.680 95.880 +0.450 1,089 9,225 +253 Hover/Click
Jul24 230907 96.100 96.400 95.930 96.080 +0.380 218 1,907 +20 Hover/Click
Aug24 230907 94.850 95.380 94.800 94.900 +0.250 91 957 -4 Hover/Click
Total Volume and Open Interest 44,892 200,325 -2,917  
Class III Milk(CME) Weekly Monthly
Sep23 230907 18.58 18.65 18.50 18.58 +0.07 145 4,169 +44 Hover/Click
Oct23 230907 19.03 19.22 19.03 19.21 +0.26 349 4,340 -1 Hover/Click
Nov23 230907 18.85 18.98 18.81 18.98 +0.27 54 2,149 -8 Hover/Click
Dec23 230907 18.66 18.73 18.66 18.73 +0.16 11 1,701 -5 Hover/Click
Jan24 230907 18.55 18.60 18.55 18.57 +0.05 35 833 +2 Hover/Click
Feb24 230907 18.55 18.60 18.55 18.56 +0.13 39 783 +23 Hover/Click
Mar24 230907 18.50 18.55 18.50 18.55 +0.06 43 637 +27 Hover/Click
Apr24 230907 18.50 18.50 18.50 18.50 unch 28 397 -11 Hover/Click
May24 230907 18.50 18.50 18.50 18.50 unch 18 355 -6 Hover/Click
Jun24 230907 18.59 18.59 18.59 18.59 +0.01 6 445 +1 Hover/Click
Jul24 230907 18.70 18.70 18.70 18.70 unch 50 253 +11 Hover/Click
Aug24 230907 18.64 18.70 18.64 18.65 +0.09 50 289 +11 Hover/Click
Sep24 230907 18.70 18.70 18.70 18.70 +0.05 50 330 +11 Hover/Click
Total Volume and Open Interest 878 17,061 +99  
Cocoa(ICE) Weekly Monthly
Sep23 230907 3565 3591 3565 3573 -4 1 189 -61 Hover/Click
Dec23 230907 3640 3643 3596 3612 -40 16,849 154,413 +86 Hover/Click
Mar24 230907 3654 3655 3609 3626 -38 6,930 75,159 +537 Hover/Click
May24 230907 3638 3640 3597 3614 -38 2,144 27,441 +242 Hover/Click
Jul24 230907 3620 3625 3584 3600 -37 1,667 23,737 +338 Hover/Click
Sep24 230907 3586 3586 3548 3565 -35 419 6,932 +82 Hover/Click
Dec24 230907 3536 3539 3503 3519 -31 342 2,926 +116 Hover/Click
Total Volume and Open Interest 28,431 291,501 +1,311  
Coffee "C"(ICE) Weekly Monthly
Sep23 230907 147.40 147.40 147.40 147.40 -4.35 0 399 -193 Hover/Click
Dec23 230907 153.15 153.20 149.50 149.80 -4.00 16,410 116,937 +271 Hover/Click
Mar24 230907 154.45 154.45 150.65 150.95 -3.85 7,731 37,402 +523 Hover/Click
May24 230907 155.40 155.40 151.80 152.10 -3.75 2,851 22,534 +513 Hover/Click
Jul24 230907 155.70 155.75 152.55 152.75 -3.70 888 5,770 +101 Hover/Click
Sep24 230907 155.50 155.65 153.00 153.25 -3.65 505 4,804 +171 Hover/Click
Total Volume and Open Interest 28,665 198,000 +1,444  
Orange Juice(ICE) Weekly Monthly
Sep23 230907 350.05 350.95 348.00 350.95 +4.80 34 268 -34 Hover/Click
Nov23 230907 322.00 324.95 316.10 319.60 +0.40 331 7,981 +68 Hover/Click
Jan24 230907 311.05 316.00 306.55 310.55 +0.45 156 611 +3 Hover/Click
Mar24 230907 304.05 304.35 300.60 304.30 -0.05 114 339 +64 Hover/Click
May24 230907 298.20 298.20 298.20 298.20 -0.35 3 29 +2 Hover/Click
Jul24 230907 294.90 294.90 294.90 294.90 -0.60 0 4 +0 Hover/Click
Total Volume and Open Interest 638 9,232 +103  
Sugar #11(ICE) Weekly Monthly
Oct23 230907 26.21 26.89 25.94 26.68 +0.46 72,503 336,819 -5,076 Hover/Click
Mar24 230907 26.40 27.05 26.20 26.88 +0.41 65,289 307,775 +13,879 Hover/Click
May24 230907 24.97 25.49 24.84 25.37 +0.35 19,419 120,065 +1,358 Hover/Click
Jul24 230907 23.62 24.04 23.55 23.96 +0.32 13,595 98,663 +2,222 Hover/Click
Oct24 230907 23.10 23.48 23.04 23.41 +0.31 4,547 60,031 +816 Hover/Click
Mar25 230907 22.80 23.18 22.76 23.12 +0.30 1,933 29,369 +380 Hover/Click
May25 230907 20.90 21.29 20.90 21.26 +0.28 310 8,753 +38 Hover/Click
Jul25 230907 19.81 19.96 19.73 19.94 +0.18 325 7,946 +20 Hover/Click
Oct25 230907 19.41 19.56 19.34 19.54 +0.16 194 6,191 +69 Hover/Click
Total Volume and Open Interest 178,517 980,783 +13,791  
London Cocoa(LCE) Weekly Monthly
Sep23 230907 2962 2970 2927 2961 -3 1,363 14,867 -598 Hover/Click
Dec23 230907 2977 2987 2936 2977 -4 12,238 83,234 -1,082 Hover/Click
Mar24 230907 2946 2950 2901 2934 -7 6,618 112,236 +507 Hover/Click
May24 230907 2865 2881 2832 2864 -8 3,225 34,358 +353 Hover/Click
Jul24 230907 2788 2805 2755 2789 -8 1,916 31,637 +492 Hover/Click
Sep24 230907 2763 2774 2732 2761 -11 461 14,632 +148 Hover/Click
Dec24 230907 2727 2733 2696 2725 -10 98 8,092 +3 Hover/Click
Total Volume and Open Interest 25,965 301,773 -171  
London Sugar(LCE) Weekly Monthly
Oct23 230907 723.70 736.70 719.60 733.30 +7.20 7,036 19,655 -1,984 Hover/Click
Dec23 230907 710.20 724.60 705.70 720.70 +8.70 10,612 36,536 +538 Hover/Click
Mar24 230907 706.50 720.30 702.60 716.70 +8.30 8,737 19,280 +319 Hover/Click
May24 230907 691.60 705.10 689.10 701.90 +8.20 2,374 13,174 +750 Hover/Click
Aug24 230907 661.90 673.70 661.70 671.30 +7.60 535 4,345 +111 Hover/Click
Total Volume and Open Interest 29,547 98,655 -239  
Cotton(ICE) Weekly Monthly
Oct23 230907 85.57 85.57 83.41 83.62 -2.38 6 111 -2 Hover/Click
Dec23 230907 87.10 87.55 85.16 85.38 -1.62 25,435 132,028 -3,332 Hover/Click
Mar24 230907 87.00 87.64 85.29 85.56 -1.54 10,417 52,090 +1,738 Hover/Click
May24 230907 87.59 87.76 85.48 85.73 -1.49 3,653 16,462 +1,225 Hover/Click
Jul24 230907 86.93 87.09 85.06 85.38 -1.24 1,264 10,222 +86 Hover/Click
Oct24 230907 80.21 80.21 80.21 80.21 -1.10       Hover/Click
Total Volume and Open Interest 41,452 228,363 -383  
Crude Oil(NYM) Weekly Monthly
Oct23 230907 87.54 87.74 86.39 86.87 -0.67 307,115 287,903 -3,442 Hover/Click
Nov23 230907 86.80 86.99 85.68 86.15 -0.64 135,352 224,798 +4,681 Hover/Click
Dec23 230907 85.92 86.14 84.85 85.32 -0.61 117,006 226,417 +2,849 Hover/Click
Jan24 230907 85.08 85.25 84.05 84.49 -0.57 42,624 118,190 +6,976 Hover/Click
Feb24 230907 84.31 84.34 83.32 83.69 -0.53 27,553 63,056 +5,122 Hover/Click
Mar24 230907 83.40 83.54 82.54 82.96 -0.48 34,768 72,650 +3,233 Hover/Click
Apr24 230907 82.82 82.82 81.91 82.28 -0.44 10,708 43,086 +14 Hover/Click
May24 230907 82.00 82.03 81.34 81.65 -0.39 10,134 31,417 +2,345 Hover/Click
Jun24 230907 81.39 81.55 80.61 81.03 -0.37 55,663 155,584 +4,793 Hover/Click
Jul24 230907 80.62 80.81 80.22 80.43 -0.33 9,886 30,008 +681 Hover/Click
Aug24 230907 79.97 80.10 79.69 79.87 -0.29 2,971 23,239 +186 Hover/Click
Sep24 230907 79.45 79.70 79.11 79.35 -0.24 10,472 45,368 +881 Hover/Click
Oct24 230907 79.14 79.55 78.50 78.85 -0.19 3,867 23,972 +873 Hover/Click
Nov24 230907 78.42 78.47 78.32 78.38 -0.16 2,610 24,273 +628 Hover/Click
Dec24 230907 78.06 78.23 77.55 77.95 -0.12 49,329 131,420 +2,949 Hover/Click
Jan25 230907 77.55 77.66 77.47 77.47 -0.09 1,258 18,148 +680 Hover/Click
Total Volume and Open Interest 856,899 1,742,046 +38,916  
e-miNY Crude Oil(NYM)
Oct23 230907 87.575 87.725 86.400 86.875 -0.675 8,862 1,856 +155  
Nov23 230907 86.800 86.975 85.675 86.150 -0.650 959 264 +18  
Dec23 230907 86.000 86.100 84.875 85.325 -0.600 139 475 +11  
Jan24 230907 84.975 85.225 84.075 84.500 -0.550 7 76 +1  
Feb24 230907 84.050 84.050 83.700 83.700 -0.525 0 19 +0  
Mar24 230907 83.525 83.575 82.550 82.950 -0.500 17 17 -1  
Apr24 230907 82.750 82.825 81.875 82.275 -0.450 7 14 +1  
May24 230907 81.775 81.775 81.400 81.650 -0.400 5 4 +1  
Jun24 230907 81.025 81.025 81.025 81.025 -0.375 7 37 +5  
Jul24 230907 80.700 80.700 80.425 80.425 -0.325 0 15 +0  
Total Volume and Open Interest 10,011 2,852 +191  
NY Harbor ULSD(NYM) Weekly Monthly
Oct23 230907 319.40 322.90 315.27 321.23 +1.96 50,254 78,373 -3,303 Hover/Click
Nov23 230907 313.09 315.99 309.49 314.51 +1.63 38,732 56,998 +2,614 Hover/Click
Dec23 230907 301.85 304.13 299.12 302.96 +1.04 26,922 50,704 +304 Hover/Click
Jan24 230907 295.69 297.36 293.17 296.43 +0.60 13,363 34,161 +1,619 Hover/Click
Feb24 230907 291.30 292.72 289.01 291.78 +0.30 5,303 17,779 -139 Hover/Click
Mar24 230907 286.52 287.81 284.44 286.60 -0.05 5,307 17,924 +559 Hover/Click
Apr24 230907 280.89 282.21 279.20 280.82 -0.41 2,951 14,143 +143 Hover/Click
May24 230907 278.01 278.68 275.83 277.24 -0.57 1,430 5,423 +153 Hover/Click
Jun24 230907 275.52 276.14 273.44 274.82 -0.51 2,775 14,744 -366 Hover/Click
Jul24 230907 272.23 274.70 272.22 273.59 -0.47 506 2,950 +17 Hover/Click
Aug24 230907 272.50 273.52 271.14 272.50 -0.43 454 1,723 -7 Hover/Click
Sep24 230907 272.43 272.44 270.10 271.49 -0.40 893 6,758 +48 Hover/Click
Oct24 230907 268.00 270.41 268.00 270.38 -0.39 296 2,036 +4 Hover/Click
Nov24 230907 269.06 269.06 269.06 269.06 -0.39 246 880 -11 Hover/Click
Total Volume and Open Interest 150,279 321,051 +1,560  
RBOB Gasoline(NYM) Weekly Monthly
Oct23 230907 262.97 265.70 259.30 262.30 +2.16 52,304 108,643 -3,519 Hover/Click
Nov23 230907 255.29 257.95 252.64 255.37 +1.88 43,955 93,257 +1,095 Hover/Click
Dec23 230907 248.08 249.87 245.54 248.04 +1.25 29,540 68,864 -99 Hover/Click
Jan24 230907 244.09 245.52 241.90 244.13 +0.78 12,936 36,452 -296 Hover/Click
Feb24 230907 242.52 243.87 240.65 242.88 +0.51 5,835 12,488 +384 Hover/Click
Mar24 230907 243.05 244.35 241.45 243.58 +0.48 5,598 17,507 +841 Hover/Click
Apr24 230907 261.33 263.17 260.28 262.40 +0.05 2,507 10,675 -108 Hover/Click
May24 230907 261.95 262.44 260.42 261.79 +0.12 1,803 3,925 +13 Hover/Click
Jun24 230907 259.62 260.14 257.46 259.56 +0.17 1,430 10,208 -73 Hover/Click
Jul24 230907 255.97 256.37 254.68 255.98 +0.26 702 2,042 +138 Hover/Click
Total Volume and Open Interest 157,873 371,343 -1,738  
e-miNY RBOB Gasoline(NYM)
Oct23 230907 262.30 262.30 262.30 262.30 +2.16 0 2 +0  
Nov23 230907 255.37 255.37 255.37 255.37 +1.88        
Dec23 230907 248.04 248.04 248.04 248.04 +1.25        
Jan24 230907 244.13 244.13 244.13 244.13 +0.78        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Oct23 230907 2.516 2.614 2.500 2.579 +0.069 116,663 216,976 +1,077 Hover/Click
Nov23 230907 2.945 3.004 2.901 2.958 +0.015 55,157 222,177 +4,220 Hover/Click
Dec23 230907 3.425 3.483 3.391 3.421 -0.004 24,062 75,663 +444 Hover/Click
Jan24 230907 3.677 3.727 3.648 3.675 -0.002 23,812 96,454 +1,079 Hover/Click
Feb24 230907 3.605 3.652 3.575 3.602 -0.003 9,718 38,042 +1,125 Hover/Click
Mar24 230907 3.301 3.336 3.271 3.302 +0.003 12,330 94,083 +1,843 Hover/Click
Apr24 230907 3.026 3.070 3.007 3.038 +0.009 10,582 81,999 +1,213 Hover/Click
May24 230907 3.031 3.068 3.006 3.037 +0.010 3,982 43,243 +61 Hover/Click
Jun24 230907 3.146 3.175 3.123 3.146 +0.007 1,716 17,117 +57 Hover/Click
Jul24 230907 3.264 3.293 3.245 3.263 +0.004 2,002 19,725 -60 Hover/Click
Aug24 230907 3.307 3.338 3.283 3.299 +0.001 1,596 14,895 -130 Hover/Click
Sep24 230907 3.286 3.317 3.265 3.280 -0.001 2,353 17,634 +411 Hover/Click
Oct24 230907 3.393 3.415 3.358 3.374 -0.001 4,199 41,723 +416 Hover/Click
Nov24 230907 3.780 3.809 3.750 3.767 +0.003 1,084 13,958 +17 Hover/Click
Dec24 230907 4.214 4.250 4.188 4.211 unch 925 16,280 +37 Hover/Click
Jan25 230907 4.483 4.533 4.452 4.478 -0.001 1,780 40,395 -335 Hover/Click
Total Volume and Open Interest 287,332 1,184,552 +14,827  
Brent Crude Oil(ICE) Weekly Monthly
Nov23 230907 90.81 90.89 89.46 89.92 -0.68 282,913 494,883 -13,415 Hover/Click
Dec23 230907 90.02 90.17 88.79 89.25 -0.61 259,313 466,427 +7,604 Hover/Click
Jan24 230907 89.20 89.34 88.03 88.49 -0.56 108,615 214,283 -613 Hover/Click
Feb24 230907 88.35 88.51 87.29 87.74 -0.51 50,362 126,604 +138 Hover/Click
Mar24 230907 87.55 87.76 86.61 87.04 -0.47 46,743 122,075 +3,151 Hover/Click
Apr24 230907 86.85 87.00 85.98 86.40 -0.43 20,529 49,480 -457 Hover/Click
May24 230907 86.20 86.33 85.39 85.80 -0.40 12,200 48,125 -217 Hover/Click
Jun24 230907 85.66 85.82 84.82 85.25 -0.37 50,132 135,571 +2,688 Hover/Click
Jul24 230907 85.05 85.12 84.45 84.72 -0.34 6,848 32,029 +349 Hover/Click
Aug24 230907 84.51 84.60 83.95 84.22 -0.31 4,725 35,037 +1,171 Hover/Click
Sep24 230907 83.99 84.10 83.37 83.74 -0.27 8,704 50,026 -507 Hover/Click
Oct24 230907 83.50 83.59 83.07 83.29 -0.23 2,486 27,312 +610 Hover/Click
Nov24 230907 83.06 83.07 82.38 82.85 -0.20 2,867 18,310 +679 Hover/Click
Dec24 230907 82.56 82.76 82.03 82.42 -0.16 46,025 162,856 +2,907 Hover/Click
Total Volume and Open Interest 924,980 2,245,099 +5,468  
Gas Oil(ICE) Weekly Monthly
Sep23 230907 942.00 955.25 932.25 944.50 +13.75 33,004 52,361 -12,318 Hover/Click
Oct23 230907 929.25 939.25 918.75 928.50 +11.00 77,666 156,297 -1,087 Hover/Click
Nov23 230907 899.25 908.25 890.50 899.00 +10.50 48,971 80,503 +389 Hover/Click
Dec23 230907 866.75 873.50 859.00 866.50 +9.50 45,791 120,086 +529 Hover/Click
Jan24 230907 852.25 857.00 844.75 851.50 +8.50 12,977 41,954 +416 Hover/Click
Feb24 230907 842.75 845.25 834.00 840.50 +7.75 7,630 35,733 +24 Hover/Click
Mar24 230907 829.25 834.25 824.00 830.00 +7.00 8,461 40,264 +317 Hover/Click
Apr24 230907 818.75 822.50 814.00 819.75 +6.75 2,811 21,007 +492 Hover/Click
May24 230907 811.50 815.25 807.75 813.50 +7.00 3,090 16,311 +347 Hover/Click
Jun24 230907 808.50 811.25 802.25 808.25 +7.25 10,003 35,270 -667 Hover/Click
Total Volume and Open Interest 259,280 691,647 -9,949  
WTI Crude Oil(ICE) Weekly Monthly
Oct23 230907 87.61 87.73 86.40 86.87 -0.67 40,268 65,686 -3,467 Hover/Click
Nov23 230907 86.85 86.99 85.70 86.15 -0.64 69,380 75,160 +419 Hover/Click
Dec23 230907 86.08 86.13 84.92 85.32 -0.61 79,480 121,002 +1,190 Hover/Click
Jan24 230907 85.18 85.18 84.10 84.49 -0.57 48,667 40,602 +25 Hover/Click
Feb24 230907 84.00 84.24 83.44 83.69 -0.53 21,833 22,661 +147 Hover/Click
Mar24 230907 83.20 83.43 82.83 82.96 -0.48 8,576 21,936 -23 Hover/Click
Apr24 230907 82.53 82.67 82.28 82.28 -0.44 938 7,775 -92 Hover/Click
May24 230907 81.85 82.04 81.65 81.65 -0.39 2,011 7,341 -862 Hover/Click
Jun24 230907 81.25 81.42 80.83 81.03 -0.37 8,511 50,177 +675 Hover/Click
Jul24 230907 80.66 80.66 80.43 80.43 -0.33 1,736 12,918 +1,541 Hover/Click
Aug24 230907 80.08 80.08 79.87 79.87 -0.29 161 10,094 +66 Hover/Click
Sep24 230907 79.49 79.54 79.35 79.35 -0.24 456 18,956 -118 Hover/Click
Oct24 230907 78.85 78.85 78.85 78.85 -0.19 66 6,878 +46 Hover/Click
Nov24 230907 78.38 78.38 78.38 78.38 -0.16 50 7,873 +50 Hover/Click
Dec24 230907 78.03 78.21 77.72 77.95 -0.12 5,751 60,935 +903 Hover/Click
Jan25 230907 77.47 77.47 77.47 77.47 -0.09 132 7,893 +19 Hover/Click
Total Volume and Open Interest 291,215 615,246 +1,132  
US Dollar Index(ICE) Weekly Monthly
Sep23 230907 104.830 105.125 104.785 105.027 +0.207 12,581 34,006 +326 Hover/Click
Dec23 230907 104.470 104.780 104.410 104.677 +0.222 919 3,321 +436 Hover/Click
Mar24 230907 104.400 104.520 104.180 104.287 +0.268 0 13 +0 Hover/Click
Total Volume and Open Interest 13,500 37,341 +762  
Australian Dollar(CME) Weekly Monthly
Sep23 230907 63.85 63.98 63.65 63.81 -0.01 100,486 221,943 -2,614 Hover/Click
Dec23 230907 64.07 64.18 63.86 64.01 -0.01 8,005 19,439 +3,326 Hover/Click
Mar24 230907 64.22 64.22 64.22 64.22 -0.01 2 178 +0 Hover/Click
Total Volume and Open Interest 108,622 242,009 +808  
British Pound(CME) Weekly Monthly
Sep23 230907 125.05 125.08 124.46 124.71 -0.36 100,316 203,441 -917 Hover/Click
Dec23 230907 125.07 125.08 124.48 124.72 -0.36 9,987 23,586 +4,433 Hover/Click
Mar24 230907 124.83 124.83 124.75 124.75 -0.34 51 183 +1 Hover/Click
Total Volume and Open Interest 110,557 229,093 +3,689  
Canadian Dollar(CME) Weekly Monthly
Sep23 230907 73.35 73.36 73.04 73.09 -0.17 83,814 188,358 +8,759 Hover/Click
Dec23 230907 73.43 73.46 73.13 73.19 -0.17 2,385 8,963 +294 Hover/Click
Mar24 230907 73.46 73.46 73.25 73.30 -0.17 78 867 +50 Hover/Click
Jun24 230907 73.37 73.63 73.34 73.37 -0.17 8 104 +2 Hover/Click
Total Volume and Open Interest 86,392 198,774 +9,114  
Japanese Yen(CME) Weekly Monthly
Sep23 230907 67.84 68.11 67.72 68.05 +0.22 144,955 248,978 -3,921 Hover/Click
Dec23 230907 68.85 69.11 68.72 69.05 +0.22 11,979 17,210 +2,624 Hover/Click
Mar24 230907 69.85 70.11 69.80 70.11 +0.21 89 184 +54 Hover/Click
Total Volume and Open Interest 157,331 267,117 -1,227  
Swiss Franc(CME) Weekly Monthly
Sep23 230907 112.33 112.35 111.96 112.09 -0.22 18,299 45,544 +623 Hover/Click
Dec23 230907 113.38 113.44 113.06 113.18 -0.23 339 1,517 +109 Hover/Click
Mar24 230907 114.37 114.37 114.29 114.37 -0.24 0 156 +0 Hover/Click
Total Volume and Open Interest 18,638 47,402 +732  
EuroFX(CME) Weekly Monthly
Sep23 230907 107.32 107.36 106.91 106.99 -0.33 220,167 680,364 -35,697 Hover/Click
Dec23 230907 107.78 107.84 107.38 107.46 -0.33 55,691 56,629 +30,977 Hover/Click
Mar24 230907 108.34 108.38 107.98 108.02 -0.34 38 3,183 +23 Hover/Click
Total Volume and Open Interest 277,390 749,411 -4,852  
Mexican Peso(CME) Weekly Monthly
Sep23 230907 567.38 573.13 563.75 567.25 +0.38 115,749 226,795 -5,101 Hover/Click
Dec23 230907 558.50 563.88 554.75 558.25 +0.50 9,002 20,009 +5,864 Hover/Click
Total Volume and Open Interest 125,956 248,008 +1,947  
New Zealand Dollar(CME) Weekly Monthly
Sep23 230907 58.7100 58.9400 58.6300 58.8100 +0.1100 27,729 54,955 -591 Hover/Click
Dec23 230907 58.7200 58.9500 58.6400 58.8200 +0.1100 1,944 2,440 +1,528 Hover/Click
Total Volume and Open Interest 29,673 57,399 +937  
Brazilian Real(CME) Weekly Monthly
Oct23 230907 199.70 200.65 198.70 199.35 -0.35 10,786 33,596 -418  
Nov23 230907 198.15 199.75 198.15 198.50 -0.35 24 266 -13  
Dec23 230907 197.85 198.85 197.70 197.85 -0.35 95 623 +45 Hover/Click
Jan24 230907 197.85 197.85 197.85 197.85 +0.25        
Total Volume and Open Interest 10,905 34,485 -386  
Bitcoin RR(CME) Weekly Monthly
Sep23 230907 25795 26090 25630 25980 +275 5,237 10,688 +164 Hover/Click
Oct23 230907 25925 26215 25780 26105 +275 771 3,946 -54 Hover/Click
Nov23 230907 26185 26365 25960 26275 +270 68 188 +6 Hover/Click
Dec23 230907 26230 26505 26170 26445 +255 13 252 +3 Hover/Click
Jan24 230907 26715 26715 26455 26715 +250 0 2 +0 Hover/Click
Total Volume and Open Interest 6,089 15,081 +119  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230907 119~000 119~150 118~240 119~090 +0~050 5,337 5,472 -4,733 Hover/Click
Dec23 230907 119~050 119~170 118~260 119~100 +0~040 355,771 1,333,684 +908 Hover/Click
Mar24 230907 120~020 120~020 119~290 119~290 +0~040 6 82 +6 Hover/Click
Total Volume and Open Interest 361,114 1,339,238 -3,819  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230907 109~115 109~210 109~080 109~195 +0~105 9,167 6,942 -9,346 Hover/Click
Dec23 230907 109~240 110~020 109~190 109~315 +0~095 1,448,216 4,699,078 -3,373 Hover/Click
Mar24 230907 110~090 110~215 110~090 110~155 +0~065 0 43 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230907 105~252 105~284 105~182 105~276 +0~084 16,098 16,918 +4,949 Hover/Click
Dec23 230907 106~026 106~112 105~316 106~100 +0~086 1,202,901 5,349,230 -54,633 Hover/Click
Mar24 230907 107~020 107~020 107~020 107~020 +0~086       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230907 101~100 101~141 101~100 101~137 +0~056 6,407 6,848 +3,184 Hover/Click
Dec23 230907 101~172 101~224 101~163 101~220 +0~046 567,792 3,626,371 -31,904 Hover/Click
Mar24 230907 102~087 102~087 102~087 102~087 +0~046 0 2 +0 Hover/Click
Total Volume and Open Interest 574,199 3,633,221 -28,720  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230907 94.580 94.590 94.573 94.582 +0.002 346,688 1,134,788 -13,458  
Dec23 230907 94.545 94.565 94.525 94.555 +0.010 405,729 1,270,109 +1,304  
Mar24 230907 94.675 94.725 94.655 94.715 +0.040 314,259 973,072 -2,777  
Jun24 230907 94.925 95.005 94.900 94.995 +0.070 324,107 867,722 -17,587  
Sep24 230907 95.265 95.360 95.225 95.350 +0.095 242,770 799,642 -1,059  
Dec24 230907 95.600 95.705 95.565 95.695 +0.105 301,002 861,774 -13,422  
Mar25 230907 95.875 95.980 95.845 95.970 +0.105 179,222 530,721 -11,579  
Jun25 230907 96.050 96.150 96.020 96.140 +0.100 149,323 592,412 -4,633  
Sep25 230907 96.145 96.225 96.115 96.220 +0.085 113,604 483,382 -3,481  
Dec25 230907 96.190 96.260 96.165 96.250 +0.070 115,868 422,021 -7,208  
Mar26 230907 96.225 96.275 96.195 96.265 +0.055 78,863 288,657 -2,519  
Jun26 230907 96.245 96.290 96.220 96.280 +0.045 75,375 234,848 -1,901  
Sep26 230907 96.265 96.300 96.240 96.290 +0.040 38,067 162,909 +781  
Dec26 230907 96.275 96.305 96.250 96.295 +0.035 34,292 175,522 +1,232  
Mar27 230907 96.270 96.295 96.245 96.285 +0.030 30,104 124,969 -628  
Jun27 230907 96.260 96.285 96.240 96.270 +0.025 26,327 131,543 -497  
Sep27 230907 96.245 96.270 96.225 96.255 +0.020 22,196 101,507 +928  
Dec27 230907 96.225 96.245 96.200 96.230 +0.020 37,433 135,417 -2,102  
Total Volume and Open Interest 320,756 1,643,721 +10,610  
Ultra T-Bond(CBOT)
Sep23 230907 124~27 125~12 124~20 125~02 unch 2,109 19,465 -1,539  
Dec23 230907 126~08 126~18 125~25 126~09 unch 234,787 1,527,009 -206  
Mar24 230907 127~15 127~15 127~15 127~15 unch        
Total Volume and Open Interest 236,896 1,546,474 -1,745  
Ultra 10-Yr T-Note(CBOT)
Sep23 230907 113~255 114~045 113~205 114~015 +0~085 3,089 19,977 -6,383  
Dec23 230907 114~085 114~195 114~020 114~160 +0~085 446,671 1,750,938 +5,067  
Mar24 230907 114~090 114~090 114~090 114~090 +0~085        
Total Volume and Open Interest 449,760 1,770,915 -1,316  
30 Day Federal Funds(CBOT)
Sep23 230907 94.665 94.665 94.662 94.662 unch 47,642 138,762 +10,258  
Oct23 230907 94.655 94.655 94.645 94.650 unch 52,870 413,913 -2,780  
Nov23 230907 94.550 94.560 94.535 94.550 unch 59,858 263,941 -1,378  
Dec23 230907 94.550 94.560 94.535 94.550 unch 8,539 93,400 +17  
Jan24 230907 94.555 94.565 94.535 94.555 unch 45,531 150,811 +276  
Feb24 230907 94.585 94.605 94.565 94.595 +0.010 37,975 135,273 -4,663  
Total Volume and Open Interest 296,899 1,357,106 +4,434  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep23 230907 146.79 146.91 146.72 146.90 +0.08 6,916 13,446 -1,528 Hover/Click
Dec23 230907 146.03 146.10 145.92 146.10 +0.08 5,572 5,938 +3,820 Hover/Click
Mar24 230907 146.10 146.10 146.10 146.10 +0.08       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Sep23 230907 128.60 129.36 128.50 128.92 +0.14 32,627 44,869 -86,131  
Dec23 230907 128.54 129.72 128.32 129.40 +0.60 113,247 228,639 +6,033  
Mar24 230907 129.44 129.44 129.44 129.44 +0.46 0 5 +0  
Total Volume and Open Interest 145,874 273,513 -80,098  
Euro-Bund(EUREX) Weekly Monthly
Sep23 230907 131.01 131.34 130.94 131.16 +0.17 135,540 120,941 -332,118 Hover/Click
Dec23 230907 130.43 131.03 130.35 130.84 +0.33 896,262 1,264,926 +93,476 Hover/Click
Mar24 230907 130.88 131.02 130.81 131.02 +0.28 12 10 +2 Hover/Click
Total Volume and Open Interest 1,031,814 1,385,877 -238,640  
Euro-Bobl(EUREX) Weekly Monthly
Sep23 230907 115.14 115.31 115.09 115.25 +0.11 203,603 201,051 -438,050 Hover/Click
Dec23 230907 116.33 116.70 116.32 116.58 +0.17 826,375 1,304,571 +62,895 Hover/Click
Mar24 230907 116.11 116.11 116.11 116.11 +0.13 0 6 +0 Hover/Click
Total Volume and Open Interest 1,029,978 1,505,628 -375,155  
Euro-Schatz(EUREX)
Sep23 230907 104.77 104.83 104.77 104.81 +0.03 154,231 223,679 -502,690  
Dec23 230907 105.13 105.27 105.13 105.21 +0.04 732,843 1,893,301 +80,893  
Mar24 230907 105.89 105.89 105.89 105.89 +0.71 0 4 +0  
Total Volume and Open Interest 887,074 2,116,984 -421,797  
3-Mth Euribor(EUREX)
Sep23 230907 96.165 96.165 96.165 96.165 -0.005 0 69 +0  
Dec23 230907 96.110 96.110 96.110 96.110 -0.005 0 19 +0  
Mar24 230907 96.175 96.175 96.175 96.175 unch 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230907 94~08 94~08 94~03 94~04 +0~19 83 687 -187 Hover/Click
Dec23 230907 93~26 94~17 93~25 94~07 +0~19 181,564 521,084 -809 Hover/Click
Total Volume and Open Interest 181,647 521,771 -996  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep23 230907 96.165 96.170 96.155 96.165 unch 309,762 630,516 -12,427  
Dec23 230907 96.110 96.115 96.100 96.110 unch 147,216 600,297 +2,738  
Mar24 230907 96.170 96.190 96.165 96.175 +0.005 120,046 524,909 +9,392  
Total Volume and Open Interest 1,283,570 3,971,288 +9,118  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep23 230907 95.88 95.88 95.87 95.88 unch 16,381 166,535 -10,216  
Dec23 230907 95.76 95.76 95.73 95.74 -0.02 22,287 267,726 +4,600  
Mar24 230907 95.74 95.76 95.69 95.71 -0.03 10,570 163,313 +1,226  
Jun24 230907 95.77 95.78 95.70 95.72 -0.05 7,037 139,312 -101  
Sep24 230907 95.84 95.88 95.77 95.79 -0.05 6,230 103,264 +716  
Dec24 230907 95.93 95.98 95.86 95.88 -0.06 5,023 69,922 +1,038  
Mar25 230907 96.02 96.08 95.94 95.96 -0.08 3,063 46,748 +517  
Jun25 230907 96.09 96.16 96.02 96.04 -0.08 2,958 32,883 -1,141  
Sep25 230907 96.16 96.22 96.09 96.10 -0.08 1,712 7,130 +1,156  
Dec25 230907 96.14 96.14 96.13 96.13 -0.08 8 1,104 +0  
Total Volume and Open Interest 75,277 998,977 -2,205  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230907 95.86 95.90 95.82 95.85 -0.03 179,526 1,033,815 +8,805  
Dec23 230907 95.88 95.89 95.82 95.84 -0.03 12,187 20,379 +11,744  
Total Volume and Open Interest 191,713 1,054,194 +20,549  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230907 96.20 96.24 96.13 96.16 -0.05 99,879 795,086 +5,172  
Dec23 230907 96.24 96.24 96.17 96.19 -0.05 625 1,566 +448  
Total Volume and Open Interest 100,504 796,652 +5,620  
Gold(CMX) Weekly Monthly
Oct23 230907 1923.2 1929.1 1921.9 1924.1 -1.7 5,412 27,418 -696 Hover/Click
Dec23 230907 1942.2 1947.9 1940.3 1942.5 -1.7 148,775 375,978 -1,530 Hover/Click
Feb24 230907 1961.9 1967.4 1960.6 1962.5 -1.8 1,120 17,731 -91 Hover/Click
Apr24 230907 1981.4 1986.2 1980.8 1981.6 -1.9 684 8,113 +336 Hover/Click
Jun24 230907 2002.6 2006.0 1999.6 2001.4 -1.8 133 3,608 +28 Hover/Click
Aug24 230907 2021.4 2021.4 2019.7 2020.0 -1.7 31 1,576 +20 Hover/Click
Oct24 230907 2037.4 2037.4 2037.4 2037.4 -1.6 1 131 +1 Hover/Click
Dec24 230907 2058.0 2058.0 2054.5 2054.5 -1.6 4 813 +1 Hover/Click
Feb25 230907 2071.4 2071.4 2071.4 2071.4 -1.6 0 8 +0 Hover/Click
Apr25 230907 2086.6 2086.6 2086.6 2086.6 -1.6 0 6 +0 Hover/Click
Jun25 230907 2102.5 2102.5 2102.5 2102.5 -1.6 0 479 +0 Hover/Click
Total Volume and Open Interest 156,190 436,698 -1,974  
Silver(CMX) Weekly Monthly
Sep23 230907 2309.0 2312.5 2284.0 2295.0 -25.6 357 272 +122 Hover/Click
Dec23 230907 2350.0 2350.0 2313.0 2324.0 -26.3 67,136 113,513 -2,613 Hover/Click
Mar24 230907 2383.5 2383.5 2349.0 2359.3 -27.2 2,759 7,010 +27 Hover/Click
May24 230907 2402.0 2402.0 2376.0 2383.2 -28.4 125 2,471 +25 Hover/Click
Jul24 230907 2411.0 2411.0 2405.0 2407.1 -28.6 19 558 -1 Hover/Click
Sep24 230907 2431.6 2431.6 2431.6 2431.6 -28.7 11 208 +6 Hover/Click
Dec24 230907 2462.0 2462.0 2462.0 2462.0 -28.9 11 109 +5 Hover/Click
Total Volume and Open Interest 71,356 125,854 -2,425  
Platinum(NYMEX) Weekly Monthly
Oct23 230907 915.3 918.7 903.5 909.6 -5.7 25,471 55,254 +411 Hover/Click
Jan24 230907 923.3 925.6 911.4 917.0 -5.7 2,533 14,838 +1,671 Hover/Click
Apr24 230907 930.1 932.3 919.3 924.7 -5.4 126 616 +1 Hover/Click
Jul24 230907 931.4 931.4 931.4 931.4 -5.1 1 68 -1 Hover/Click
Total Volume and Open Interest 28,131 70,803 +2,082  
Palladium(NYMEX) Weekly Monthly
Sep23 230907 1198.50 1205.90 1198.50 1205.90 +5.50 0 8 -4 Hover/Click
Dec23 230907 1220.00 1226.00 1192.00 1215.00 +4.30 2,635 17,934 +460 Hover/Click
Mar24 230907 1211.50 1223.60 1203.50 1223.60 +4.30 24 119 +1 Hover/Click
Total Volume and Open Interest 2,659 18,101 +457  
Copper(CMX) Weekly Monthly
Sep23 230907 375.40 375.40 370.40 372.60 -2.25 837 3,934 -302 Hover/Click
Dec23 230907 379.05 379.30 373.90 376.20 -2.40 68,211 129,192 -1,317 Hover/Click
Mar24 230907 381.10 381.40 376.25 378.50 -2.40 7,377 34,135 -103 Hover/Click
May24 230907 381.10 382.65 378.15 380.05 -2.35 2,526 11,499 +11 Hover/Click
Jul24 230907 380.00 381.65 380.00 381.35 -2.30 1,015 2,173 +451 Hover/Click
Total Volume and Open Interest 81,151 192,642 -955  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230907 34468 34585 34365 34528 +49 156,452 89,835 -725 Hover/Click
Dec23 230907 34797 34904 34692 34848 +42 4,169 5,017 +1,719 Hover/Click
Mar24 230907 35102 35220 35065 35177 +49 11 62 -11 Hover/Click
Jun24 230907 35146 35146 35146 35146 +57 0 2 +0 Hover/Click
Total Volume and Open Interest 160,632 94,916 +983  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep23 230907 34471 34585 34364 34528 +49 71,665 20,051 -228 Hover/Click
Dec23 230907 34793 34906 34691 34848 +42 1,500 2,025 +103 Hover/Click
Mar24 230907 35086 35229 35039 35177 +49 17 53 +10 Hover/Click
Jun24 230907 35300 35300 35146 35146 +57 0 2 +0 Hover/Click
Total Volume and Open Interest 73,182 22,131 -115  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230907 4469.50 4471.75 4434.25 4456.25 -15.25 1,600,128 2,176,117 -16,355 Hover/Click
Dec23 230907 4519.25 4520.50 4483.25 4505.25 -15.25 46,347 77,981 +18,575 Hover/Click
Mar24 230907 4572.00 4572.00 4536.00 4557.25 -15.75 516 3,003 -137 Hover/Click
Jun24 230907 4609.75 4609.75 4598.25 4609.75 -16.25 18 1,479 -18 Hover/Click
Total Volume and Open Interest 1,647,009 2,261,225 +2,065  
e-Micro S&P 500(CME) Weekly Monthly
Sep23 230907 4469.75 4471.75 4433.25 4456.25 -15.25 826,885 249,114 +1,963 Hover/Click
Dec23 230907 4519.50 4522.00 4483.00 4505.25 -15.25 23,842 8,252 +843 Hover/Click
Mar24 230907 4564.00 4564.00 4536.00 4557.25 -15.75 109 425 -11 Hover/Click
Jun24 230907 4599.50 4609.75 4599.50 4609.75 -16.25 0 70 +0 Hover/Click
Total Volume and Open Interest 850,836 257,864 +2,795  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230907 15385.00 15395.75 15157.50 15282.25 -117.25 596,503 250,353 -7,143 Hover/Click
Dec23 230907 15586.25 15590.75 15351.75 15477.25 -118.25 14,574 18,766 +2,358 Hover/Click
Mar24 230907 15785.25 15785.25 15568.00 15683.50 -119.25 90 728 +57 Hover/Click
Total Volume and Open Interest 611,167 269,973 -4,728  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep23 230907 15388.75 15395.50 15157.50 15282.25 -117.25 1,022,363 157,188 -4,076 Hover/Click
Dec23 230907 15596.00 15596.00 15352.00 15477.25 -118.25 14,275 8,483 +87 Hover/Click
Mar24 230907 15788.00 15805.00 15563.75 15683.50 -119.25 200 371 +4 Hover/Click
Total Volume and Open Interest 1,036,839 166,089 -3,985  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230907 2604.10 2605.90 2570.30 2579.30 -24.50 8,839 38,710 +186 Hover/Click
Dec23 230907 2633.60 2635.10 2596.40 2605.60 -24.10 7 10 +7 Hover/Click
Mar24 230907 2617.70 2617.70 2617.70 2617.70 -24.30       Hover/Click
Total Volume and Open Interest 8,846 38,720 +193  
Volatility Index(CBOE)
Sep23 230907 15.30 16.20 15.20 15.30 -0.05 83,014 161,903 -6,290  
Oct23 230907 16.43 17.10 16.34 16.44 -0.06 52,481 111,081 +3,514  
Nov23 230907 17.20 17.72 17.10 17.15 -0.10 14,745 39,406 +1,245  
Dec23 230907 17.61 18.02 17.50 17.53 -0.12 11,080 42,489 +1,013  
Total Volume and Open Interest 172,677 403,327 +1,266  
S & P 600(CME)
Sep23 230907 1191.20 1191.20 1186.90 1191.20 -10.00 14 539 +0  
Dec23 230907 1203.90 1203.90 1203.90 1203.90 -10.20        
Total Volume and Open Interest 14 539 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230907 1875.20 1877.70 1849.40 1857.80 -18.70 174,251 502,107 -4,930 Hover/Click
Dec23 230907 1894.60 1896.80 1868.40 1876.90 -18.90 1,637 5,470 +352 Hover/Click
Mar24 230907 1895.90 1895.90 1891.30 1895.90 -18.70 15 65 +13 Hover/Click
Total Volume and Open Interest 175,903 507,642 -4,565  
e-Micro Russell 2000(CME) Weekly Monthly
Sep23 230907 1875.90 1877.80 1849.30 1857.80 -18.70 56,490 22,247 -35 Hover/Click
Dec23 230907 1895.00 1896.80 1868.50 1876.90 -18.90 1,120 3,837 +36 Hover/Click
Mar24 230907 1914.80 1914.80 1890.00 1895.90 -18.70 18 30 +5 Hover/Click
Total Volume and Open Interest 57,628 26,117 +6  
Nikkei 225(CME)
Sep23 230907 33150 33330 32795 32895 -225 4,392 7,857 -1,392  
Dec23 230907 32995 33185 32630 32735 -235 4,298 16,507 +1,072  
Total Volume and Open Interest 8,690 24,364 -320  
Nikkei 225(SGX) Weekly Monthly
Sep23 230907 33200 33330 32970 32980 -250 50,310 72,184 -41,318  
Dec23 230907 32980 33115 32755 32765 -245 46,420 92,696 +17,571  
Mar24 230907 32760 32760 32685 32685 -250 0 581 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Sep23 230907 33225 33335 32985 33000 -240 678,963 349,567 -116,167  
Dec23 230907 33005 33110 32760 32770 -250 258,585 179,297 +44,925  
Mar24 230907 32920 33040 32695 32700 -240 2,571 5,073 +436  
Total Volume and Open Interest 954,545 617,758 -67,801  
Nikkei 225(JPX)
Sep23 230907 33230 33330 32980 33000 -240 77,348 113,077 -42,511  
Dec23 230907 33000 33110 32760 32770 -250 65,255 179,484 +42,732  
Mar24 230907 32990 33010 32690 32700 -240 79 7,618 +119  
Total Volume and Open Interest 142,684 350,050 +542  
Nikkei 225(CME) Yen
Sep23 230907 33140 33330 32790 32895 -230 20,728 20,043 -8,281  
Dec23 230907 32920 33110 32565 32670 -230 20,344 43,003 +5,000  
Mar24 230907 32610 32610 32610 32610 -235        
Total Volume and Open Interest 41,074 63,059 -3,279  
Nikkei 225(CME) e-Mini Yen
Sep23 230907 32895 32895 32895 32895 -230        
Dec23 230907 32670 32670 32670 32670 -230        
Mar24 230907 32610 32610 32610 32610 -235        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep23 230907 7182.5 7248.0 7168.5 7202.0 unch 60,741 172,854 +9,859  
Oct23 230907 7198.5 7266.0 7194.5 7221.5 unch 2,426 163 +35  
Nov23 230907 7240.5 7240.5 7240.5 7240.5 +1.0        
Dec23 230907 7233.0 7278.5 7233.0 7253.0 unch 141 237 +98  
Mar24 230907 7318.5 7318.5 7318.5 7318.5 unch        
Jun24 230907 7227.0 7227.0 7227.0 7227.0 unch        
Total Volume and Open Interest 63,308 173,255 +9,992  
Hang Seng Index(HKFE) Weekly Monthly
Sep23 230907 18429 18572 18147 18156 -268 105,402 119,079 -3,134  
Oct23 230907 18525 18625 18208 18211 -274 581 1,558 +229  
Nov23 230907 18254 18254 18254 18254 -269 0 1 +0  
Total Volume and Open Interest 106,845 133,320 -3,011  
DAX(EUREX) Weekly Monthly
Sep23 230907 15750.0 15809.0 15667.0 15726.0 -33.0 57,067 60,938 +1,717  
Dec23 230907 15850.0 15957.0 15823.0 15877.0 -33.0 737 1,584 +321  
Mar24 230907 16075.0 16075.0 16040.0 16040.0 -33.0 0 14 -1  
Total Volume and Open Interest 57,804 62,536 +2,037  
Mini-DAX(EUREX)
Sep23 230907 15763.0 15809.0 15667.0 15726.0 -33.0 43,546 13,889 +1,331  
Dec23 230907 15897.0 15955.0 15820.0 15877.0 -33.0 402 392 +176  
Mar24 230907 16040.0 16040.0 16040.0 16040.0 -33.0 0 4 +0  
Total Volume and Open Interest 43,948 14,285 +1,507  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230907 4242 4257 4212 4222 -22 742,624 2,888,292 +26,349  
Dec23 230907 4274 4284 4241 4249 -23 103,141 190,926 +62,977  
Mar24 230907 4281 4281 4281 4281 -21 0 14,504 +0  
Total Volume and Open Interest 845,765 3,109,933 +89,326  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230907 10909 11007 10880 10988 +62 25,924 145,940 -598  
Dec23 230907 10943 11042 10932 11025 +62 1,039 2,943 +274  
Mar24 230907 10970 10970 10970 10970 +64 20 169 +20  
Total Volume and Open Interest 27,146 149,505 -141  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230907 7435.00 7470.50 7391.00 7449.50 +15.50 83,897 557,726 -2,742  
Dec23 230907 7455.00 7527.50 7451.50 7507.50 +15.50 2,991 5,128 +2,668  
Mar24 230907 7547.00 7547.00 7547.00 7547.00 +15.50 0 262 +0  
Total Volume and Open Interest 86,888 564,281 -74  
SPI 200(SFE) Weekly Monthly
Sep23 230907 7223.0 7229.0 7154.0 7161.0 -70.0 44,187 256,375 -2,032  
Dec23 230907 7234.0 7234.0 7204.0 7204.0 -69.0 8 513 +1  
Mar24 230907 7170.0 7170.0 7170.0 7170.0 -69.0        
Total Volume and Open Interest 44,195 257,015 -2,031  
FTSE MIB(ISE)
Sep23 230907 28170.00 28325.00 28020.00 28168.00 -107.00 24,729 103,616 +5,904  
Dec23 230907 28130.00 28340.00 28080.00 28200.00 -100.00 1,510 2,936 +1,225  
Mar24 230907 28095.00 28095.00 28095.00 28095.00 -100.00        
Total Volume and Open Interest 26,239 106,552 +7,129  
KOSPI 200(KFE)
Sep23 230907 336.20 337.80 335.20 336.30 -1.50 181,946 269,918 +1,487  
Dec23 230907 337.80 339.45 336.95 338.00 -1.50 3,002 40,045 +1,330  
Mar24 230907 338.00 338.90 337.00 337.60 -1.60 621 25,454 -92  
Total Volume and Open Interest 185,576 363,313 +3,727  
GSCI(CME) Weekly Monthly
Sep23 230907 606.00 606.00 602.50 604.75 +0.10 20 641 +20  
Oct23 230907 602.25 602.30 601.65 602.25 +0.10        
Nov23 230907 599.75 599.75 599.75 599.75 -4.90        
Total Volume and Open Interest 20 641 +20  
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?

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!