Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri September 08, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep23 230908 1339.00 1349.50 1339.00 1349.50 +4.50 310 1,130 -48 Hover/Click
Nov23 230908 1360.00 1365.00 1352.50 1363.00 +3.50 99,113 332,994 +6,113 Hover/Click
Jan24 230908 1374.25 1379.50 1367.25 1378.00 +4.25 34,103 103,183 +3,415 Hover/Click
Mar24 230908 1380.75 1385.50 1373.50 1384.25 +4.75 23,445 119,856 +492 Hover/Click
May24 230908 1382.50 1388.50 1376.25 1387.50 +5.25 7,545 92,424 +1,044 Hover/Click
Jul24 230908 1381.00 1385.75 1373.25 1384.50 +4.50 5,649 47,235 +376 Hover/Click
Aug24 230908 1356.25 1363.25 1350.00 1361.25 +4.75 641 2,315 +21 Hover/Click
Sep24 230908 1309.00 1318.50 1302.50 1315.00 +5.50 274 1,456 -5 Hover/Click
Nov24 230908 1289.25 1298.00 1283.00 1295.75 +6.00 2,066 28,935 +200 Hover/Click
Jan25 230908 1295.75 1301.25 1289.00 1300.25 +6.50 75 542 +2 Hover/Click
Mar25 230908 1283.75 1290.50 1277.50 1289.50 +7.00 71 92 +2 Hover/Click
May25 230908 1285.25 1285.50 1275.00 1285.25 +7.50 6 1,054 -2 Hover/Click
Jul25 230908 1287.00 1287.00 1278.25 1287.00 +7.00 10 100 +2 Hover/Click
Aug25 230908 1276.25 1276.25 1276.25 1276.25 +7.00       Hover/Click
Total Volume and Open Interest 173,312 731,729 +11,614  
Soybean Meal(CBOT) Weekly Monthly
Sep23 230908 403.10 413.20 403.00 411.90 +8.50 202 442 -124 Hover/Click
Oct23 230908 396.50 403.30 394.40 402.70 +6.30 15,682 65,054 -561 Hover/Click
Dec23 230908 395.30 402.10 393.20 401.40 +6.10 45,407 199,318 -1,054 Hover/Click
Jan24 230908 393.70 399.50 391.50 399.10 +5.70 18,619 70,451 -584 Hover/Click
Mar24 230908 390.20 394.50 387.90 394.30 +4.90 11,533 49,007 +975 Hover/Click
May24 230908 387.10 390.90 384.80 390.60 +4.30 6,948 38,051 +604 Hover/Click
Jul24 230908 387.00 390.40 384.50 390.00 +3.80 2,783 21,309 +93 Hover/Click
Aug24 230908 384.60 388.40 382.80 388.20 +3.80 258 4,350 +1 Hover/Click
Sep24 230908 381.60 384.60 379.10 384.60 +3.90 122 2,738 +80 Hover/Click
Oct24 230908 376.10 378.80 373.90 378.80 +3.70 51 1,640 -7 Hover/Click
Total Volume and Open Interest 101,997 456,731 -603  
Soybean Oil(CBOT) Weekly Monthly
Sep23 230908 63.65 63.65 63.15 63.15 -0.71 222 289 -158 Hover/Click
Oct23 230908 62.10 62.30 61.29 61.46 -0.63 23,990 63,359 -944 Hover/Click
Dec23 230908 60.78 61.21 60.16 60.50 -0.28 75,885 198,475 +2,106 Hover/Click
Jan24 230908 60.33 60.78 59.80 60.17 -0.13 20,654 72,732 +1,176 Hover/Click
Mar24 230908 60.02 60.47 59.55 59.92 -0.06 16,379 44,305 +1,282 Hover/Click
May24 230908 59.70 60.13 59.27 59.73 +0.07 7,439 34,478 +972 Hover/Click
Jul24 230908 59.24 59.67 58.82 59.38 +0.18 6,182 29,413 +1,158 Hover/Click
Aug24 230908 58.52 59.05 58.10 58.68 +0.27 1,496 4,908 +854 Hover/Click
Sep24 230908 57.53 58.30 57.25 57.90 +0.33 757 3,617 +446 Hover/Click
Oct24 230908 56.74 57.17 56.38 56.99 +0.41 337 2,250 +27 Hover/Click
Total Volume and Open Interest 154,798 466,531 +7,660  
Canola(WCE) Weekly Monthly
Nov23 230908 782.8 783.0 771.8 780.1 -2.8 19,954 140,116 -4,382 Hover/Click
Jan24 230908 790.8 791.1 778.9 788.0 -3.0 7,910 94,719 +108 Hover/Click
Mar24 230908 794.9 795.1 783.3 791.6 -3.5 2,363 29,585 -16 Hover/Click
May24 230908 791.5 793.0 784.2 791.9 -4.0 1,126 11,170 +239 Hover/Click
Jul24 230908 787.0 789.6 783.0 788.2 -4.4 271 4,441 +143 Hover/Click
Nov24 230908 744.5 751.7 744.0 751.0 -3.4 13 3,548 +2 Hover/Click
Total Volume and Open Interest 31,637 283,641 -3,906  
Corn(CBOT) Weekly Monthly
Sep23 230908 471.25 472.25 467.00 468.50 -2.25 741 915 -391 Hover/Click
Dec23 230908 486.00 488.75 482.00 483.75 -2.50 109,792 713,945 -125 Hover/Click
Mar24 230908 500.00 502.25 496.00 498.00 -2.00 47,785 235,322 +3,817 Hover/Click
May24 230908 507.50 510.50 504.50 506.50 -1.75 22,123 96,800 +3,694 Hover/Click
Jul24 230908 511.75 513.75 508.25 509.75 -2.00 10,312 92,614 +785 Hover/Click
Sep24 230908 507.00 508.00 503.00 505.25 -1.25 2,418 35,659 +266 Hover/Click
Dec24 230908 510.00 510.75 505.50 508.50 -1.50 3,817 76,166 +390 Hover/Click
Mar25 230908 519.75 521.50 516.25 519.25 -0.75 154 2,470 +6 Hover/Click
May25 230908 522.25 524.75 522.00 524.75 -0.75 2 148 +0 Hover/Click
Jul25 230908 523.25 525.25 523.25 525.25 -1.00 4 265 +1 Hover/Click
Total Volume and Open Interest 197,187 1,256,937 +8,449  
Wheat(CBOT) Weekly Monthly
Sep23 230908 567.25 567.25 567.00 567.25 -4.25 152 244 -56 Hover/Click
Dec23 230908 600.00 602.75 590.50 595.75 -4.00 42,727 224,916 -935 Hover/Click
Mar24 230908 626.50 629.25 617.25 621.75 -4.00 14,601 79,170 +2,371 Hover/Click
May24 230908 642.25 646.00 634.25 638.75 -4.25 6,403 34,799 +1,013 Hover/Click
Jul24 230908 652.00 654.00 643.50 647.75 -4.25 3,602 27,177 +94 Hover/Click
Sep24 230908 663.00 665.25 655.50 659.75 -3.75 1,243 4,063 -132 Hover/Click
Total Volume and Open Interest 69,486 379,901 +2,428  
Wheat(KCBT) Weekly Monthly
Sep23 230908 734.75 736.50 725.00 725.00 -8.75 67 185 -57 Hover/Click
Dec23 230908 737.00 740.50 728.75 732.00 -5.00 18,389 119,624 -1,901 Hover/Click
Mar24 230908 741.50 745.00 733.25 735.50 -5.50 8,621 46,087 +334 Hover/Click
May24 230908 743.50 747.25 735.75 737.75 -6.00 4,992 19,365 +565 Hover/Click
Jul24 230908 727.75 731.50 721.25 722.75 -5.00 909 9,360 +143 Hover/Click
Sep24 230908 730.75 735.50 725.00 726.75 -5.25 150 1,277 +10 Hover/Click
Dec24 230908 738.25 744.25 735.50 737.25 -4.25 35 1,204 +10 Hover/Click
Total Volume and Open Interest 33,163 197,268 -896  
Wheat(MGE) Weekly Monthly
Sep23 230908 747.50 747.50 743.50 743.50 -4.25 55 53 -48 Hover/Click
Dec23 230908 772.50 777.00 769.00 770.75 -4.00 3,870 40,631 -258 Hover/Click
Mar24 230908 790.00 793.75 786.25 787.75 -4.25 854 14,871 +291 Hover/Click
May24 230908 800.00 802.00 796.00 797.25 -4.25 130 3,103 +58 Hover/Click
Jul24 230908 807.25 808.25 800.25 803.75 -4.25 16 1,258 +3 Hover/Click
Sep24 230908 800.00 800.00 795.25 795.25 -6.50 1 529 +0 Hover/Click
Total Volume and Open Interest 4,926 60,676 +46  
Oats(CBOT) Weekly Monthly
Sep23 230908 477.25 477.25 477.25 477.25 +4.75 19 20 +8 Hover/Click
Dec23 230908 495.00 509.75 494.50 500.00 +3.50 285 3,527 +50 Hover/Click
Mar24 230908 504.25 515.00 504.00 509.50 +3.25 6 548 +3 Hover/Click
May24 230908 516.00 516.00 516.00 516.00 +3.75 0 80 +0 Hover/Click
Total Volume and Open Interest 310 4,262 +61  
Rough Rice(CBOT) Weekly Monthly
Sep23 230908 16.10 16.10 16.10 16.10 -0.15 4 379 -4 Hover/Click
Nov23 230908 16.18 16.29 16.01 16.07 -0.13 912 10,265 -172 Hover/Click
Jan24 230908 16.48 16.48 16.33 16.35 -0.13 252 739 +66 Hover/Click
Mar24 230908 16.69 16.69 16.61 16.61 -0.14 156 407 +50 Hover/Click
Total Volume and Open Interest 1,325 12,091 -59  
Live Cattle(CME) Weekly Monthly
Oct23 230908 183.580 183.800 182.750 183.235 -0.415 30,225 121,004 +164 Hover/Click
Dec23 230908 187.485 187.735 186.900 187.435 -0.065 21,383 92,417 +2,889 Hover/Click
Feb24 230908 191.350 191.785 191.080 191.700 +0.300 9,792 42,314 +864 Hover/Click
Apr24 230908 194.880 195.400 194.550 195.380 +0.430 6,913 36,324 +1,192 Hover/Click
Jun24 230908 188.485 189.350 188.380 189.300 +0.600 3,778 23,024 +574 Hover/Click
Aug24 230908 187.035 187.600 186.700 187.550 +0.500 533 6,174 +25 Hover/Click
Total Volume and Open Interest 72,866 325,784 +5,746  
Feeder Cattle(CME) Weekly Monthly
Sep23 230908 255.550 255.800 254.830 255.350 -0.230 3,335 8,112 +121 Hover/Click
Oct23 230908 258.880 259.650 258.435 259.150 +0.270 8,011 22,265 +343 Hover/Click
Nov23 230908 260.050 261.000 259.750 260.630 +0.355 5,827 12,249 +545 Hover/Click
Jan24 230908 259.185 259.950 258.880 259.650 +0.270 3,246 9,974 +789 Hover/Click
Mar24 230908 259.835 260.880 259.775 260.685 +0.435 1,165 3,414 +159 Hover/Click
Apr24 230908 263.000 263.835 262.750 263.650 +0.400 385 1,609 +36 Hover/Click
May24 230908 265.085 266.100 264.730 265.850 +0.600 409 2,269 +89 Hover/Click
Total Volume and Open Interest 22,531 60,289 +2,180  
Lean Hogs(CME) Weekly Monthly
Oct23 230908 82.800 82.830 80.950 81.530 -1.300 19,733 70,258 -1,742 Hover/Click
Dec23 230908 75.180 75.400 74.180 74.450 -0.830 13,026 64,466 +1,913 Hover/Click
Feb24 230908 79.130 79.180 78.230 78.550 -0.630 4,691 32,103 +702 Hover/Click
Apr24 230908 84.480 84.480 83.650 84.080 -0.420 2,300 20,637 +447 Hover/Click
May24 230908 88.700 88.700 88.300 88.650 -0.350 21 887 +5  
Jun24 230908 95.880 95.880 95.080 95.730 -0.150 984 9,268 +43 Hover/Click
Jul24 230908 96.080 96.080 95.350 95.880 -0.200 133 1,937 +30 Hover/Click
Aug24 230908 94.900 94.900 94.330 94.780 -0.120 88 996 +39 Hover/Click
Total Volume and Open Interest 41,011 201,760 +1,435  
Class III Milk(CME) Weekly Monthly
Sep23 230908 18.63 18.71 18.44 18.48 -0.10 122 4,138 -31 Hover/Click
Oct23 230908 19.21 19.48 18.92 19.01 -0.20 335 4,369 +29 Hover/Click
Nov23 230908 19.00 19.25 18.82 18.87 -0.11 151 2,160 +11 Hover/Click
Dec23 230908 18.75 18.98 18.62 18.63 -0.10 40 1,717 +16 Hover/Click
Jan24 230908 18.65 18.74 18.47 18.48 -0.09 6 835 +2 Hover/Click
Feb24 230908 18.65 18.65 18.48 18.50 -0.06 22 792 +9 Hover/Click
Mar24 230908 18.55 18.56 18.50 18.55 unch 4 640 +3 Hover/Click
Apr24 230908 18.50 18.50 18.50 18.50 unch 1 398 +1 Hover/Click
May24 230908 18.35 18.51 18.35 18.50 unch 1 355 +0 Hover/Click
Jun24 230908 18.43 18.59 18.43 18.59 unch 1 444 -1 Hover/Click
Jul24 230908 18.70 18.70 18.70 18.70 unch 0 253 +0 Hover/Click
Aug24 230908 18.65 18.65 18.65 18.65 unch 3 292 +3 Hover/Click
Sep24 230908 18.70 18.70 18.70 18.70 unch 1 331 +1 Hover/Click
Total Volume and Open Interest 687 17,104 +43  
Cocoa(ICE) Weekly Monthly
Sep23 230908 3624 3625 3609 3609 +36 6 46 -143 Hover/Click
Dec23 230908 3614 3661 3614 3654 +42 17,928 153,395 -1,018 Hover/Click
Mar24 230908 3625 3673 3625 3666 +40 8,781 75,432 +273 Hover/Click
May24 230908 3616 3651 3615 3646 +32 2,374 27,580 +139 Hover/Click
Jul24 230908 3600 3631 3600 3625 +25 1,255 24,134 +397 Hover/Click
Sep24 230908 3571 3598 3568 3591 +26 269 6,978 +46 Hover/Click
Dec24 230908 3525 3557 3523 3550 +31 438 3,157 +231 Hover/Click
Total Volume and Open Interest 31,090 291,411 -90  
Coffee "C"(ICE) Weekly Monthly
Sep23 230908 146.25 146.25 146.25 146.25 -1.15 20 351 -48 Hover/Click
Dec23 230908 150.90 151.15 148.05 148.65 -1.15 14,463 117,249 +312 Hover/Click
Mar24 230908 152.20 152.25 149.20 149.80 -1.15 4,978 37,690 +288 Hover/Click
May24 230908 152.90 153.35 150.40 150.90 -1.20 2,302 23,343 +809 Hover/Click
Jul24 230908 153.75 154.05 151.05 151.60 -1.15 868 6,011 +241 Hover/Click
Sep24 230908 154.30 154.35 151.45 152.05 -1.20 340 4,806 +2 Hover/Click
Total Volume and Open Interest 23,191 199,659 +1,659  
Orange Juice(ICE) Weekly Monthly
Sep23 230908 355.00 390.00 349.60 349.60 -1.35 17 251 -17 Hover/Click
Nov23 230908 319.45 329.60 319.45 329.60 +10.00 374 7,988 +7 Hover/Click
Jan24 230908 314.20 320.55 311.40 320.45 +9.90 141 644 +33 Hover/Click
Mar24 230908 314.00 314.00 313.80 313.80 +9.50 77 413 +74 Hover/Click
May24 230908 307.00 307.00 307.00 307.00 +8.80 0 29 +0 Hover/Click
Jul24 230908 297.50 302.65 297.50 302.65 +7.75 0 4 +0 Hover/Click
Total Volume and Open Interest 609 9,329 +97  
Sugar #11(ICE) Weekly Monthly
Oct23 230908 26.87 27.10 26.11 26.31 -0.37 70,272 327,504 -9,315 Hover/Click
Mar24 230908 27.04 27.26 26.40 26.60 -0.28 61,704 318,761 +10,986 Hover/Click
May24 230908 25.50 25.65 24.92 25.13 -0.24 17,934 122,017 +1,952 Hover/Click
Jul24 230908 24.04 24.18 23.58 23.78 -0.18 10,787 100,227 +1,564 Hover/Click
Oct24 230908 23.50 23.62 23.08 23.28 -0.13 3,600 60,842 +811 Hover/Click
Mar25 230908 23.18 23.31 22.88 23.07 -0.05 1,819 29,395 +26 Hover/Click
May25 230908 21.36 21.37 21.01 21.21 -0.05 375 8,872 +119 Hover/Click
Jul25 230908 20.05 20.05 19.68 19.88 -0.06 200 7,977 +31 Hover/Click
Oct25 230908 19.63 19.63 19.29 19.50 -0.04 90 6,191 +0 Hover/Click
Total Volume and Open Interest 166,882 986,977 +6,194  
London Cocoa(LCE) Weekly Monthly
Sep23 230908 2964 3035 2964 3033 +72 1,245 14,291 -576 Hover/Click
Dec23 230908 2977 3053 2974 3050 +73 11,675 86,263 +3,029 Hover/Click
Mar24 230908 2934 2989 2932 2987 +53 18,134 113,131 +895 Hover/Click
May24 230908 2864 2908 2863 2906 +42 2,937 34,400 +42 Hover/Click
Jul24 230908 2791 2832 2788 2831 +42 1,650 31,923 +286 Hover/Click
Sep24 230908 2763 2804 2761 2804 +43 681 14,651 +19 Hover/Click
Dec24 230908 2727 2767 2724 2767 +42 223 8,083 -9 Hover/Click
Total Volume and Open Interest 36,553 305,408 +3,635  
London Sugar(LCE) Weekly Monthly
Oct23 230908 738.50 742.50 723.30 726.80 -6.50 5,596 17,572 -2,083 Hover/Click
Dec23 230908 726.00 729.00 710.80 714.30 -6.40 7,090 37,529 +993 Hover/Click
Mar24 230908 720.70 724.00 706.70 709.80 -6.90 3,844 19,980 +700 Hover/Click
May24 230908 704.60 707.40 693.80 696.30 -5.60 1,351 13,230 +56 Hover/Click
Aug24 230908 673.40 676.40 665.70 668.60 -2.70 435 4,454 +109 Hover/Click
Total Volume and Open Interest 18,543 98,439 -216  
Cotton(ICE) Weekly Monthly
Oct23 230908 83.61 84.80 83.61 84.41 +0.79 22 105 -6 Hover/Click
Dec23 230908 85.50 86.64 85.22 85.91 +0.53 28,851 129,444 -2,584 Hover/Click
Mar24 230908 85.65 86.75 85.35 86.09 +0.53 9,330 53,158 +1,068 Hover/Click
May24 230908 85.73 86.84 85.59 86.28 +0.55 2,508 17,195 +733 Hover/Click
Jul24 230908 85.73 86.35 85.14 85.91 +0.53 1,275 10,649 +427 Hover/Click
Oct24 230908 80.86 80.86 80.86 80.86 +0.65       Hover/Click
Total Volume and Open Interest 42,555 227,900 -463  
Crude Oil(NYM) Weekly Monthly
Oct23 230908 86.78 87.95 86.15 87.51 +0.64 270,736 283,994 -3,909 Hover/Click
Nov23 230908 86.01 87.20 85.49 86.81 +0.66 111,072 229,565 +4,767 Hover/Click
Dec23 230908 85.17 86.32 84.68 86.00 +0.68 92,366 227,359 +942 Hover/Click
Jan24 230908 84.23 85.40 83.89 85.15 +0.66 39,213 120,283 +2,093 Hover/Click
Feb24 230908 83.40 84.52 83.11 84.31 +0.62 22,070 65,091 +2,035 Hover/Click
Mar24 230908 82.49 83.73 82.39 83.53 +0.57 21,314 73,212 +562 Hover/Click
Apr24 230908 81.93 83.00 81.75 82.81 +0.53 5,746 43,473 +387 Hover/Click
May24 230908 81.30 82.25 81.13 82.14 +0.49 3,418 31,724 +307 Hover/Click
Jun24 230908 80.77 81.66 80.52 81.48 +0.45 32,923 157,146 +1,562 Hover/Click
Jul24 230908 80.08 81.01 80.08 80.84 +0.41 3,411 30,410 +402 Hover/Click
Aug24 230908 79.61 80.38 79.45 80.25 +0.38 1,976 23,321 +82 Hover/Click
Sep24 230908 78.98 79.86 78.98 79.69 +0.34 6,910 44,960 -408 Hover/Click
Oct24 230908 79.17 79.17 79.06 79.16 +0.31 2,935 24,234 +262 Hover/Click
Nov24 230908 78.61 78.73 78.58 78.66 +0.28 2,774 25,189 +916 Hover/Click
Dec24 230908 77.76 78.44 77.51 78.20 +0.25 32,415 132,280 +860 Hover/Click
Jan25 230908 77.80 77.83 77.52 77.70 +0.23 1,154 18,678 +530 Hover/Click
Total Volume and Open Interest 668,781 1,754,329 +12,283  
e-miNY Crude Oil(NYM)
Oct23 230908 86.775 87.925 86.175 87.500 +0.625 8,343 1,751 -105  
Nov23 230908 85.925 87.200 85.475 86.800 +0.650 609 275 +11  
Dec23 230908 85.075 86.300 84.725 86.000 +0.675 93 473 -2  
Jan24 230908 85.100 85.375 83.900 85.150 +0.650 9 75 -1  
Feb24 230908 84.300 84.300 84.300 84.300 +0.600 1 19 +0  
Mar24 230908 83.525 83.700 82.425 83.525 +0.575 1 16 -1  
Apr24 230908 81.975 82.975 81.775 82.800 +0.525 6 14 +0  
May24 230908 81.325 82.250 81.325 82.150 +0.500 2 4 +0  
Jun24 230908 81.475 81.500 81.475 81.475 +0.450 1 38 +1  
Jul24 230908 80.850 80.850 80.850 80.850 +0.425 1 14 -1  
Total Volume and Open Interest 9,071 2,752 -100  
NY Harbor ULSD(NYM) Weekly Monthly
Oct23 230908 322.13 332.70 320.81 329.91 +8.68 47,349 76,681 -1,692 Hover/Click
Nov23 230908 315.29 324.17 314.04 321.49 +6.98 35,036 59,606 +2,608 Hover/Click
Dec23 230908 303.72 311.14 302.16 308.94 +5.98 23,227 51,423 +719 Hover/Click
Jan24 230908 296.31 303.70 295.52 301.87 +5.44 11,932 35,870 +1,709 Hover/Click
Feb24 230908 295.14 298.46 290.76 296.82 +5.04 6,003 18,105 +326 Hover/Click
Mar24 230908 287.36 292.71 285.54 291.19 +4.59 5,310 17,932 +8 Hover/Click
Apr24 230908 279.77 286.33 279.77 284.94 +4.12 3,331 14,244 +101 Hover/Click
May24 230908 280.61 282.32 276.88 281.11 +3.87 1,870 5,826 +403 Hover/Click
Jun24 230908 273.54 279.52 273.29 278.49 +3.67 3,017 14,821 +77 Hover/Click
Jul24 230908 272.21 277.94 272.17 277.09 +3.50 510 2,925 -25 Hover/Click
Aug24 230908 271.11 276.63 271.10 275.86 +3.36 287 1,729 +6 Hover/Click
Sep24 230908 270.10 275.44 270.10 274.77 +3.28 570 6,629 -129 Hover/Click
Oct24 230908 274.00 274.00 272.87 273.60 +3.22 280 2,075 +39 Hover/Click
Nov24 230908 272.00 272.21 272.00 272.21 +3.15 226 929 +49 Hover/Click
Total Volume and Open Interest 139,695 325,208 +4,157  
RBOB Gasoline(NYM) Weekly Monthly
Oct23 230908 262.51 270.49 261.22 265.37 +3.07 57,638 106,300 -2,343 Hover/Click
Nov23 230908 256.38 261.96 254.29 258.62 +3.25 52,361 96,586 +3,329 Hover/Click
Dec23 230908 248.20 252.50 247.08 250.76 +2.72 32,842 68,309 -555 Hover/Click
Jan24 230908 244.72 247.56 243.39 246.79 +2.66 13,655 37,226 +774 Hover/Click
Feb24 230908 242.50 246.27 242.07 245.61 +2.73 5,346 13,158 +670 Hover/Click
Mar24 230908 243.13 246.92 242.82 246.30 +2.72 4,088 17,752 +245 Hover/Click
Apr24 230908 262.04 265.68 261.78 265.13 +2.73 1,694 10,874 +199 Hover/Click
May24 230908 261.61 264.65 261.46 264.46 +2.67 926 3,903 -22 Hover/Click
Jun24 230908 259.37 262.60 258.85 262.10 +2.54 1,037 10,341 +133 Hover/Click
Jul24 230908 258.62 258.75 256.70 258.34 +2.36 321 2,086 +44 Hover/Click
Total Volume and Open Interest 170,215 373,834 +2,491  
e-miNY RBOB Gasoline(NYM)
Oct23 230908 265.37 265.37 265.37 265.37 +3.07 0 2 +0  
Nov23 230908 258.62 258.62 258.62 258.62 +3.25        
Dec23 230908 250.76 250.76 250.76 250.76 +2.72        
Jan24 230908 246.79 246.79 246.79 246.79 +2.66        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Oct23 230908 2.579 2.659 2.572 2.605 +0.026 140,334 205,552 -11,424 Hover/Click
Nov23 230908 2.946 3.025 2.942 2.966 +0.008 73,220 228,948 +6,771 Hover/Click
Dec23 230908 3.408 3.471 3.400 3.440 +0.019 23,751 74,338 -1,325 Hover/Click
Jan24 230908 3.660 3.717 3.652 3.700 +0.025 28,670 99,549 +3,095 Hover/Click
Feb24 230908 3.586 3.642 3.578 3.629 +0.027 9,224 39,364 +1,322 Hover/Click
Mar24 230908 3.278 3.339 3.277 3.328 +0.026 14,657 96,256 +2,173 Hover/Click
Apr24 230908 3.026 3.068 3.016 3.048 +0.010 13,994 83,465 +1,466 Hover/Click
May24 230908 3.029 3.066 3.016 3.046 +0.009 6,577 44,090 +847 Hover/Click
Jun24 230908 3.145 3.172 3.127 3.152 +0.006 2,386 16,825 -292 Hover/Click
Jul24 230908 3.269 3.287 3.246 3.268 +0.005 2,422 20,363 +638 Hover/Click
Aug24 230908 3.295 3.322 3.282 3.306 +0.007 1,521 14,854 -41 Hover/Click
Sep24 230908 3.288 3.300 3.262 3.288 +0.008 2,389 17,459 -175 Hover/Click
Oct24 230908 3.377 3.392 3.355 3.383 +0.009 4,112 41,541 -182 Hover/Click
Nov24 230908 3.764 3.775 3.745 3.762 -0.005 1,353 14,093 +135 Hover/Click
Dec24 230908 4.207 4.212 4.183 4.194 -0.017 717 16,347 +67 Hover/Click
Jan25 230908 4.445 4.473 4.445 4.462 -0.016 1,803 40,834 +439 Hover/Click
Total Volume and Open Interest 332,315 1,189,188 +4,636  
Brent Crude Oil(ICE) Weekly Monthly
Nov23 230908 89.79 91.02 89.30 90.65 +0.73 213,017 488,894 -5,989 Hover/Click
Dec23 230908 89.10 90.34 88.63 90.03 +0.78 178,994 467,928 +1,501 Hover/Click
Jan24 230908 88.33 89.54 87.92 89.29 +0.80 73,336 221,021 +6,738 Hover/Click
Feb24 230908 87.61 88.74 87.19 88.53 +0.79 38,350 128,920 +2,316 Hover/Click
Mar24 230908 86.91 87.98 86.52 87.80 +0.76 34,399 124,837 +2,762 Hover/Click
Apr24 230908 86.20 87.29 85.90 87.11 +0.71 15,750 51,459 +1,979 Hover/Click
May24 230908 85.58 86.62 85.34 86.48 +0.68 9,846 48,768 +643 Hover/Click
Jun24 230908 85.04 86.05 84.79 85.89 +0.64 38,247 135,812 +241 Hover/Click
Jul24 230908 84.41 85.46 84.38 85.32 +0.60 3,924 32,141 +112 Hover/Click
Aug24 230908 83.81 84.89 83.81 84.78 +0.56 4,644 35,261 +224 Hover/Click
Sep24 230908 83.55 84.38 83.34 84.26 +0.52 6,611 49,113 -913 Hover/Click
Oct24 230908 82.90 83.87 82.90 83.77 +0.48 2,059 27,705 +393 Hover/Click
Nov24 230908 83.23 83.72 83.11 83.28 +0.43 1,721 18,296 -14 Hover/Click
Dec24 230908 82.23 82.97 82.04 82.81 +0.39 37,817 161,333 -1,523 Hover/Click
Total Volume and Open Interest 681,519 2,253,757 +8,658  
Gas Oil(ICE) Weekly Monthly
Sep23 230908 952.50 991.25 948.75 988.75 +44.25 35,209 39,439 -12,922 Hover/Click
Oct23 230908 936.00 968.50 932.75 966.00 +37.50 82,558 158,934 +2,637 Hover/Click
Nov23 230908 905.00 933.00 902.00 930.75 +31.75 53,610 84,786 +4,283 Hover/Click
Dec23 230908 871.50 895.00 868.00 893.25 +26.75 43,122 122,880 +2,794 Hover/Click
Jan24 230908 852.50 876.50 851.75 875.25 +23.75 11,639 43,053 +1,099 Hover/Click
Feb24 230908 840.25 863.25 839.00 862.25 +21.75 7,876 35,856 +123 Hover/Click
Mar24 230908 829.75 850.00 829.75 849.50 +19.50 8,831 39,708 -556 Hover/Click
Apr24 230908 816.00 836.50 816.00 836.50 +16.75 3,490 22,169 +1,162 Hover/Click
May24 230908 813.00 829.25 812.75 829.25 +15.75 2,123 16,426 +115 Hover/Click
Jun24 230908 804.25 823.25 803.50 823.25 +15.00 8,273 35,526 +256 Hover/Click
Total Volume and Open Interest 263,003 690,988 -659  
WTI Crude Oil(ICE) Weekly Monthly
Oct23 230908 86.76 87.95 86.18 87.51 +0.64 35,439 61,009 -4,677 Hover/Click
Nov23 230908 86.02 87.21 85.51 86.81 +0.66 69,467 80,084 +4,924 Hover/Click
Dec23 230908 85.17 86.31 84.78 86.00 +0.68 75,906 122,613 +1,611 Hover/Click
Jan24 230908 83.96 85.41 83.96 85.15 +0.66 46,552 42,380 +1,778 Hover/Click
Feb24 230908 83.25 84.41 83.25 84.31 +0.62 15,709 23,093 +432 Hover/Click
Mar24 230908 82.89 83.59 82.80 83.53 +0.57 6,540 21,694 -242 Hover/Click
Apr24 230908 82.81 82.81 82.81 82.81 +0.53 1,088 7,701 -74 Hover/Click
May24 230908 81.85 82.14 81.85 82.14 +0.49 429 7,382 +41 Hover/Click
Jun24 230908 81.46 81.52 81.25 81.48 +0.45 8,004 51,125 +948 Hover/Click
Jul24 230908 80.85 80.85 80.84 80.84 +0.41 469 13,122 +204 Hover/Click
Aug24 230908 80.28 80.28 80.25 80.25 +0.38 767 10,215 +121 Hover/Click
Sep24 230908 79.69 79.69 79.69 79.69 +0.34 478 19,183 +227 Hover/Click
Oct24 230908 79.16 79.16 79.16 79.16 +0.31 216 7,040 +162 Hover/Click
Nov24 230908 78.66 78.66 78.66 78.66 +0.28 225 8,023 +150 Hover/Click
Dec24 230908 78.20 78.20 78.20 78.20 +0.25 4,893 61,517 +582 Hover/Click
Jan25 230908 77.70 77.70 77.70 77.70 +0.23 0 7,893 +0 Hover/Click
Total Volume and Open Interest 269,190 621,939 +6,693  
US Dollar Index(ICE) Weekly Monthly
Sep23 230908 105.020 105.070 104.630 105.065 +0.038 15,068 31,711 -2,295 Hover/Click
Dec23 230908 104.545 104.720 104.290 104.710 +0.033 4,477 5,686 +2,365 Hover/Click
Mar24 230908 104.140 104.320 104.140 104.320 +0.033 6 15 +2 Hover/Click
Total Volume and Open Interest 19,551 37,413 +72  
Australian Dollar(CME) Weekly Monthly
Sep23 230908 63.79 64.17 63.69 63.74 -0.07 71,928 221,900 -43 Hover/Click
Dec23 230908 64.01 64.37 63.90 63.94 -0.07 4,126 19,715 +276 Hover/Click
Mar24 230908 64.16 64.24 64.16 64.16 -0.06 0 178 +0 Hover/Click
Total Volume and Open Interest 76,111 242,286 +277  
British Pound(CME) Weekly Monthly
Sep23 230908 124.73 125.15 124.51 124.51 -0.20 89,044 203,480 +39 Hover/Click
Dec23 230908 124.73 125.15 124.52 124.52 -0.20 8,428 25,896 +2,310 Hover/Click
Mar24 230908 124.55 124.55 124.55 124.55 -0.20 29 183 +0 Hover/Click
Total Volume and Open Interest 97,767 231,519 +2,426  
Canadian Dollar(CME) Weekly Monthly
Sep23 230908 73.08 73.50 73.06 73.30 +0.21 80,539 192,206 +3,848 Hover/Click
Dec23 230908 73.23 73.59 73.16 73.40 +0.21 2,795 10,187 +1,224 Hover/Click
Mar24 230908 73.52 73.68 73.51 73.51 +0.21 7 868 +1 Hover/Click
Jun24 230908 73.58 73.75 73.58 73.58 +0.21 0 104 +0 Hover/Click
Total Volume and Open Interest 83,345 203,847 +5,073  
Japanese Yen(CME) Weekly Monthly
Sep23 230908 68.00 68.30 67.71 67.74 -0.31 125,168 245,094 -3,884 Hover/Click
Dec23 230908 68.99 69.31 68.71 68.74 -0.31 12,837 20,566 +3,356 Hover/Click
Mar24 230908 70.20 70.35 69.80 69.80 -0.31 8 189 +5 Hover/Click
Total Volume and Open Interest 138,129 266,616 -501  
Swiss Franc(CME) Weekly Monthly
Sep23 230908 112.10 112.52 111.99 112.02 -0.07 13,825 46,218 +674 Hover/Click
Dec23 230908 113.35 113.60 113.08 113.11 -0.07 425 1,665 +148 Hover/Click
Mar24 230908 114.35 114.76 114.29 114.29 -0.08 0 156 +0 Hover/Click
Total Volume and Open Interest 14,250 48,224 +822  
EuroFX(CME) Weekly Monthly
Sep23 230908 107.00 107.48 106.98 107.02 +0.03 183,256 668,533 -11,831 Hover/Click
Dec23 230908 107.49 107.95 107.45 107.48 +0.02 22,021 66,008 +9,379 Hover/Click
Mar24 230908 108.19 108.40 108.04 108.04 +0.02 176 3,255 +72 Hover/Click
Total Volume and Open Interest 206,839 746,974 -2,437  
Mexican Peso(CME) Weekly Monthly
Sep23 230908 567.38 572.75 566.63 566.75 -0.50 72,601 221,336 -5,459 Hover/Click
Dec23 230908 558.25 563.63 557.75 557.88 -0.38 6,503 20,677 +668 Hover/Click
Total Volume and Open Interest 79,104 243,217 -4,791  
New Zealand Dollar(CME) Weekly Monthly
Sep23 230908 58.7700 59.1800 58.7400 58.8400 +0.0300 23,500 54,556 -399 Hover/Click
Dec23 230908 58.7800 59.1800 58.7600 58.8500 +0.0300 618 2,634 +194 Hover/Click
Total Volume and Open Interest 24,119 57,194 -205  
Brazilian Real(CME) Weekly Monthly
Oct23 230908 199.25 200.65 199.15 199.90 +0.55 2,943 33,581 -15  
Nov23 230908 199.30 199.75 198.45 199.05 +0.55 27 279 +13  
Dec23 230908 199.05 199.05 198.40 198.40 +0.55 0 623 +0 Hover/Click
Jan24 230908 197.75 197.75 197.75 197.75 -0.10        
Total Volume and Open Interest 2,970 34,483 -2  
Bitcoin RR(CME) Weekly Monthly
Sep23 230908 26210 26560 25690 26005 +25 3,776 10,835 +147 Hover/Click
Oct23 230908 26450 26655 25835 26125 +20 334 3,999 +53 Hover/Click
Nov23 230908 26675 26810 26015 26285 +10 22 189 +1 Hover/Click
Dec23 230908 26435 27005 26215 26460 +15 8 254 +2 Hover/Click
Jan24 230908 26715 27120 26515 26715 unch 0 2 +0 Hover/Click
Total Volume and Open Interest 4,140 15,284 +203  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230908 119~150 120~030 119~070 119~160 +0~070 3,334 2,552 -2,920 Hover/Click
Dec23 230908 119~160 120~050 119~070 119~180 +0~080 253,155 1,333,291 -393 Hover/Click
Mar24 230908 121~010 121~010 120~050 120~050 +0~080 1 82 +0 Hover/Click
Total Volume and Open Interest 256,490 1,335,925 -3,313  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230908 109~245 109~290 109~160 109~170 -0~025 6,923 2,809 -4,133 Hover/Click
Dec23 230908 110~010 110~105 109~275 109~295 -0~020 1,214,081 4,683,727 -15,351 Hover/Click
Mar24 230908 110~200 110~260 110~160 110~160 +0~005 2 41 -2 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230908 105~282 106~020 105~242 105~254 -0~022 992 7,113 -9,805 Hover/Click
Dec23 230908 106~104 106~164 106~056 106~072 -0~026 946,716 5,355,764 +6,534 Hover/Click
Mar24 230908 106~312 106~312 106~312 106~312 -0~026       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230908 101~156 101~156 101~117 101~126 -0~011 2,078 3,035 -3,813 Hover/Click
Dec23 230908 101~216 101~241 101~191 101~200 -0~020 477,804 3,622,067 -4,304 Hover/Click
Mar24 230908 102~067 102~067 102~067 102~067 -0~020 0 2 +0 Hover/Click
Total Volume and Open Interest 479,882 3,625,104 -8,117  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230908 94.588 94.595 94.580 94.585 +0.003 253,181 1,130,022 -4,766  
Dec23 230908 94.560 94.575 94.550 94.555 unch 325,332 1,259,049 -11,060  
Mar24 230908 94.725 94.745 94.685 94.695 -0.020 280,625 972,323 -749  
Jun24 230908 94.990 95.030 94.940 94.955 -0.040 274,524 873,585 +5,863  
Sep24 230908 95.345 95.385 95.280 95.295 -0.055 219,620 805,045 +5,403  
Dec24 230908 95.690 95.735 95.620 95.635 -0.060 281,277 844,409 -17,365  
Mar25 230908 95.970 96.015 95.900 95.915 -0.055 176,263 529,815 -906  
Jun25 230908 96.135 96.190 96.080 96.095 -0.045 142,451 584,622 -7,790  
Sep25 230908 96.215 96.275 96.175 96.185 -0.035 105,433 485,083 +1,701  
Dec25 230908 96.250 96.310 96.215 96.225 -0.025 100,294 419,844 -2,177  
Mar26 230908 96.265 96.330 96.240 96.250 -0.015 67,925 292,247 +3,590  
Jun26 230908 96.280 96.340 96.255 96.265 -0.015 69,922 236,169 +1,321  
Sep26 230908 96.295 96.350 96.270 96.280 -0.010 38,300 161,455 -1,454  
Dec26 230908 96.295 96.355 96.280 96.285 -0.010 36,644 173,440 -2,082  
Mar27 230908 96.290 96.345 96.275 96.285 unch 23,642 125,355 +386  
Jun27 230908 96.280 96.330 96.265 96.275 +0.005 25,172 131,648 +105  
Sep27 230908 96.265 96.315 96.255 96.260 +0.005 25,258 101,255 -252  
Dec27 230908 96.240 96.285 96.230 96.235 +0.005 33,626 136,059 +642  
Total Volume and Open Interest 431,955 1,661,959 +18,238  
Ultra T-Bond(CBOT)
Sep23 230908 125~29 126~08 124~31 125~19 +0~17 564 19,236 -229  
Dec23 230908 126~18 127~15 126~02 126~25 +0~16 171,517 1,524,470 -2,539  
Mar24 230908 127~31 127~31 127~31 127~31 +0~16        
Total Volume and Open Interest 172,081 1,543,706 -2,768  
Ultra 10-Yr T-Note(CBOT)
Sep23 230908 114~100 114~160 114~015 114~040 +0~025 8,226 2,134 -17,843  
Dec23 230908 114~195 114~310 114~135 114~170 +0~010 336,141 1,760,166 +9,228  
Mar24 230908 114~100 114~100 114~100 114~100 +0~010        
Total Volume and Open Interest 344,367 1,762,300 -8,615  
30 Day Federal Funds(CBOT)
Sep23 230908 94.662 94.665 94.662 94.662 unch 2,914 138,695 -67  
Oct23 230908 94.655 94.660 94.650 94.650 unch 39,656 415,367 +1,454  
Nov23 230908 94.560 94.565 94.550 94.550 unch 58,130 274,946 +11,005  
Dec23 230908 94.560 94.570 94.550 94.550 unch 5,079 93,968 +568  
Jan24 230908 94.560 94.570 94.555 94.555 unch 36,485 152,185 +1,374  
Feb24 230908 94.605 94.615 94.590 94.590 -0.005 29,957 138,541 +3,268  
Total Volume and Open Interest 198,564 1,374,151 +17,045  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 230908 146.10 146.24 146.05 146.14 +0.04 7,219 9,275 +3,337 Hover/Click
Mar24 230908 146.14 146.14 146.14 146.14 +0.04       Hover/Click
Jun24 230908 146.14 146.14 146.14 146.14 +0.04       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Dec23 230908 129.76 130.82 129.32 130.06 +0.66 92,625 216,531 -12,108  
Mar24 230908 130.10 130.10 130.10 130.10 +0.66 0 5 +0  
Jun24 230908 130.16 130.16 130.16 130.16          
Euro-Bund(EUREX) Weekly Monthly
Dec23 230908 130.99 131.47 130.79 131.09 +0.25 680,506 1,246,981 -17,945 Hover/Click
Mar24 230908 131.30 131.32 131.30 131.32 +0.30 5 10 +0 Hover/Click
Jun24 230908 130.84 130.84 130.84 130.84         Hover/Click
Euro-Bobl(EUREX) Weekly Monthly
Dec23 230908 116.66 116.89 116.60 116.69 +0.11 518,659 1,245,022 -59,549 Hover/Click
Mar24 230908 116.19 116.19 116.19 116.19 +0.08 0 6 +0 Hover/Click
Jun24 230908 117.85 117.85 117.85 117.85         Hover/Click
Euro-Schatz(EUREX)
Dec23 230908 105.25 105.31 105.23 105.26 +0.05 420,558 1,800,202 -93,099  
Mar24 230908 105.91 105.91 105.91 105.91 +0.03 0 4 +0  
Jun24 230908 106.47 106.47 106.47 106.47          
3-Mth Euribor(EUREX)
Sep23 230908 96.165 96.165 96.165 96.165 unch 0 69 +0  
Dec23 230908 96.110 96.110 96.110 96.110 unch 0 19 +0  
Mar24 230908 96.180 96.180 96.180 96.180 +0.005 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230908 94~24 95~03 94~24 94~27 +0~23 5 617 -70 Hover/Click
Dec23 230908 94~25 94~30 94~13 94~28 +0~21 170,658 520,332 -752 Hover/Click
Total Volume and Open Interest 170,663 520,949 -822  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep23 230908 96.165 96.175 96.145 96.160 -0.005 148,818 632,092 +1,576  
Dec23 230908 96.115 96.125 96.095 96.105 -0.005 118,753 607,120 +6,823  
Mar24 230908 96.185 96.205 96.170 96.180 +0.005 83,265 527,875 +2,966  
Total Volume and Open Interest 837,501 4,014,172 +42,884  
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 230908 95.73 95.76 95.73 95.76 +0.02 22,852 272,234 +4,508  
Mar24 230908 95.70 95.73 95.69 95.73 +0.02 17,355 164,713 +1,400  
Jun24 230908 95.71 95.75 95.70 95.74 +0.02 22,678 145,006 +5,694  
Sep24 230908 95.78 95.83 95.77 95.82 +0.03 13,479 106,125 +2,861  
Dec24 230908 95.88 95.93 95.87 95.92 +0.04 28,019 69,320 -602  
Mar25 230908 95.96 96.02 95.95 96.01 +0.05 9,382 47,815 +1,067  
Jun25 230908 96.03 96.10 96.02 96.09 +0.05 10,001 38,155 +5,272  
Sep25 230908 96.09 96.17 96.08 96.16 +0.06 3,224 9,562 +2,432  
Dec25 230908 96.15 96.20 96.15 96.19 +0.06 52 1,104 +0  
Total Volume and Open Interest 128,554 1,013,661 +14,684  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230908 95.85 95.94 95.84 95.92 +0.07 166,093 1,040,813 +6,998  
Dec23 230908 95.96 95.96 95.83 95.91 +0.07 17,958 37,912 +17,533  
Total Volume and Open Interest 184,051 1,078,725 +24,531  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230908 96.16 96.24 96.15 96.22 +0.06 130,167 786,660 -8,426  
Dec23 230908 96.19 96.25 96.19 96.25 +0.06 2,694 3,891 +2,325  
Total Volume and Open Interest 132,861 790,551 -6,101  
Gold(CMX) Weekly Monthly
Oct23 230908 1925.7 1935.5 1922.8 1924.6 +0.5 4,061 26,526 -892 Hover/Click
Dec23 230908 1943.8 1954.0 1940.8 1942.7 +0.2 117,168 375,474 -504 Hover/Click
Feb24 230908 1963.7 1973.2 1961.1 1962.6 +0.1 1,268 17,996 +265 Hover/Click
Apr24 230908 1987.5 1992.3 1981.5 1981.7 +0.1 761 8,309 +196 Hover/Click
Jun24 230908 2009.5 2012.1 2001.3 2001.6 +0.2 547 3,651 +43 Hover/Click
Aug24 230908 2020.4 2020.4 2020.2 2020.3 +0.3 14 1,574 -2 Hover/Click
Oct24 230908 2037.6 2037.6 2037.6 2037.6 +0.2 135 263 +132 Hover/Click
Dec24 230908 2054.2 2054.9 2054.0 2054.9 +0.4 2 814 +1 Hover/Click
Feb25 230908 2071.8 2071.8 2071.8 2071.8 +0.4 0 8 +0 Hover/Click
Apr25 230908 2087.0 2087.0 2087.0 2087.0 +0.4 0 6 +0 Hover/Click
Jun25 230908 2102.9 2102.9 2102.9 2102.9 +0.4 0 479 +0 Hover/Click
Total Volume and Open Interest 124,004 435,933 -765  
Silver(CMX) Weekly Monthly
Sep23 230908 2310.5 2316.0 2288.0 2289.2 -5.8 97 262 -10 Hover/Click
Dec23 230908 2326.0 2345.5 2313.0 2317.4 -6.6 50,651 113,200 -313 Hover/Click
Mar24 230908 2361.0 2380.5 2348.5 2352.7 -6.6 1,206 7,154 +144 Hover/Click
May24 230908 2398.0 2400.5 2376.5 2376.6 -6.6 194 2,397 -74 Hover/Click
Jul24 230908 2407.5 2418.0 2391.0 2399.7 -7.4 23 558 +0 Hover/Click
Sep24 230908 2421.5 2423.3 2414.0 2423.3 -8.3 34 235 +27 Hover/Click
Dec24 230908 2460.0 2460.0 2453.7 2453.7 -8.3 19 126 +17 Hover/Click
Total Volume and Open Interest 52,489 125,632 -222  
Platinum(NYMEX) Weekly Monthly
Oct23 230908 910.7 915.0 893.3 894.8 -14.8 23,247 56,593 +1,339 Hover/Click
Jan24 230908 918.6 921.9 900.6 902.0 -15.0 2,538 16,320 +1,482 Hover/Click
Apr24 230908 926.7 929.7 908.5 909.9 -14.8 306 719 +103 Hover/Click
Jul24 230908 924.0 924.0 916.6 916.6 -14.8 2 68 +0 Hover/Click
Total Volume and Open Interest 26,093 73,727 +2,924  
Palladium(NYMEX) Weekly Monthly
Sep23 230908 1207.00 1209.00 1183.20 1183.20 -22.70 5 13 +5 Hover/Click
Dec23 230908 1215.50 1233.00 1190.00 1192.30 -22.70 1,903 17,889 -45 Hover/Click
Mar24 230908 1221.50 1225.00 1201.10 1201.10 -22.50 10 118 -1 Hover/Click
Total Volume and Open Interest 1,921 18,059 -42  
Copper(CMX) Weekly Monthly
Sep23 230908 371.35 371.35 367.60 368.05 -4.55 787 3,600 -334 Hover/Click
Dec23 230908 376.05 376.55 371.15 371.65 -4.55 69,659 130,903 +1,711 Hover/Click
Mar24 230908 378.55 378.70 373.45 373.70 -4.80 8,313 34,727 +592 Hover/Click
May24 230908 380.15 380.15 375.05 375.25 -4.80 1,595 11,509 +10 Hover/Click
Jul24 230908 379.25 379.25 376.60 376.60 -4.75 994 2,328 +155 Hover/Click
Total Volume and Open Interest 82,645 195,029 +2,387  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230908 34543 34660 34443 34608 +80 132,856 86,491 -3,344 Hover/Click
Dec23 230908 34871 34984 34755 34934 +86 9,016 7,549 +2,532 Hover/Click
Mar24 230908 35255 35297 35134 35255 +78 2 64 +2 Hover/Click
Jun24 230908 35219 35219 35219 35219 +73 0 2 +0 Hover/Click
Total Volume and Open Interest 141,874 94,106 -810  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep23 230908 34555 34659 34442 34608 +80 78,493 20,202 +151 Hover/Click
Dec23 230908 34870 34983 34756 34934 +86 4,317 2,362 +337 Hover/Click
Mar24 230908 35197 35333 35134 35255 +78 11 59 +6 Hover/Click
Jun24 230908 35219 35219 35219 35219 +73 1 1 -1 Hover/Click
Total Volume and Open Interest 82,822 22,624 +493  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230908 4458.25 4477.50 4443.00 4461.75 +5.50 1,602,226 2,110,309 -65,808 Hover/Click
Dec23 230908 4507.00 4526.75 4491.75 4511.25 +6.00 196,560 154,913 +76,932 Hover/Click
Mar24 230908 4556.00 4578.50 4545.00 4563.50 +6.25 143 3,012 +9 Hover/Click
Jun24 230908 4616.25 4620.75 4607.75 4616.25 +6.50 0 1,479 +0 Hover/Click
Total Volume and Open Interest 1,798,997 2,272,426 +11,201  
e-Micro S&P 500(CME) Weekly Monthly
Sep23 230908 4457.75 4477.50 4443.00 4461.75 +5.50 889,064 252,610 +3,496 Hover/Click
Dec23 230908 4506.00 4527.00 4492.00 4511.25 +6.00 48,391 11,468 +3,216 Hover/Click
Mar24 230908 4558.25 4578.00 4545.00 4563.50 +6.25 154 452 +27 Hover/Click
Jun24 230908 4625.25 4625.25 4616.25 4616.25 +6.50 1 69 -1 Hover/Click
Total Volume and Open Interest 937,610 264,602 +6,738  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230908 15286.25 15390.75 15223.00 15297.50 +15.25 644,887 241,169 -9,184 Hover/Click
Dec23 230908 15480.25 15586.50 15417.00 15493.75 +16.50 25,007 22,925 +4,159 Hover/Click
Mar24 230908 15677.25 15790.00 15636.50 15699.00 +15.50 55 727 -1 Hover/Click
Total Volume and Open Interest 669,949 264,947 -5,026  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep23 230908 15287.00 15390.50 15222.75 15297.50 +15.25 1,159,920 157,657 +469 Hover/Click
Dec23 230908 15483.00 15587.25 15418.75 15493.75 +16.50 41,154 10,270 +1,787 Hover/Click
Mar24 230908 15674.00 15790.00 15637.25 15699.00 +15.50 356 390 +19 Hover/Click
Total Volume and Open Interest 1,201,430 168,364 +2,275  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230908 2579.90 2585.80 2569.60 2575.60 -3.70 11,718 37,278 -1,432 Hover/Click
Dec23 230908 2610.00 2611.80 2596.10 2601.40 -4.20 3,153 2,469 +2,459 Hover/Click
Mar24 230908 2614.80 2614.80 2614.80 2614.80 -2.90       Hover/Click
Total Volume and Open Interest 14,871 39,747 +1,027  
Volatility Index(CBOE)
Sep23 230908 15.25 15.70 14.65 14.94 -0.36 79,487 153,613 -8,290  
Oct23 230908 16.42 16.70 15.90 16.15 -0.29 53,694 116,305 +5,224  
Nov23 230908 17.20 17.40 16.76 16.98 -0.17 14,625 39,551 +145  
Dec23 230908 17.55 17.72 17.20 17.35 -0.18 6,644 42,876 +387  
Total Volume and Open Interest 163,765 401,421 -1,906  
S & P 600(CME)
Sep23 230908 1186.50 1186.50 1186.50 1186.50 -4.70 0 539 +0  
Dec23 230908 1199.20 1199.20 1196.50 1199.20 -4.70        
Total Volume and Open Interest 0 539 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230908 1858.90 1863.80 1847.80 1853.40 -4.40 168,348 493,495 -8,612 Hover/Click
Dec23 230908 1878.10 1883.00 1866.80 1872.30 -4.60 19,387 15,226 +9,756 Hover/Click
Mar24 230908 1893.00 1899.30 1890.30 1890.50 -5.40 0 65 +0 Hover/Click
Total Volume and Open Interest 187,735 508,786 +1,144  
e-Micro Russell 2000(CME) Weekly Monthly
Sep23 230908 1858.20 1863.90 1847.70 1853.40 -4.40 52,768 22,705 +458 Hover/Click
Dec23 230908 1878.10 1882.90 1866.90 1872.30 -4.60 1,438 3,862 +25 Hover/Click
Mar24 230908 1900.00 1900.00 1890.50 1890.50 -5.40 19 35 +5 Hover/Click
Total Volume and Open Interest 54,225 26,605 +488  
Nikkei 225(CME)
Dec23 230908 32745 32820 32330 32580 -155 5,588 16,647 +140  
Mar24 230908 32755 32755 32500 32755 -170        
Total Volume and Open Interest 5,588 16,647 -7,717  
Nikkei 225(SGX) Weekly Monthly
Sep23 230907 33200 33330 32970 32980 -250 50,310 72,184 -41,318  
Dec23 230908 32760 32840 32280 32410 -355 42,632 97,590 +4,894  
Mar24 230908 32500 32500 32350 32350 -335 5 586 +5  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Sep23 230907 33225 33335 32985 33000 -240 678,963 349,567 -116,167  
Dec23 230908 32735 32845 32285 32420 -350 519,406 213,791 +34,494  
Mar24 230908 32660 32770 32215 32360 -340 2,913 5,161 +88  
Total Volume and Open Interest 923,101 631,196 +13,438  
Nikkei 225(JPX)
Sep23 230907 33230 33330 32980 33000 -240 77,348 113,077 -42,511  
Dec23 230908 32740 32840 32290 32420 -350 61,264 193,932 +14,448  
Mar24 230908 32680 32760 32230 32360 -340 471 7,587 -31  
Total Volume and Open Interest 104,128 341,931 -8,119  
Nikkei 225(CME) Yen
Sep23 230907 33140 33330 32790 32895 -230 20,728 20,043 -8,281  
Dec23 230908 32690 32755 32255 32520 -150 30,931 46,221 +3,218  
Mar24 230908 32510 32670 32205 32460 -150        
Total Volume and Open Interest 30,931 46,234 -16,825  
Nikkei 225(CME) e-Mini Yen
Sep23 230907 32895 32895 32895 32895 -230        
Dec23 230908 32520 32520 32520 32520 -150        
Mar24 230908 32460 32460 32460 32460 -150        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep23 230908 7223.5 7256.0 7140.5 7246.5 +44.5 53,672 171,716 -1,138  
Oct23 230908 7247.0 7274.0 7160.5 7266.0 +44.5 3,327 2,517 +2,354  
Nov23 230908 7285.0 7285.0 7285.0 7285.0 +44.5        
Dec23 230908 7240.0 7304.0 7201.5 7297.5 +44.5 172 257 +20  
Mar24 230908 7363.0 7363.0 7363.0 7363.0 +44.5        
Jun24 230908 7271.5 7271.5 7271.5 7271.5 +44.5        
Total Volume and Open Interest 57,171 174,491 +1,236  
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 230908 15740.0 15802.0 15585.0 15753.0 +27.0 63,021 62,336 +1,398  
Dec23 230908 15884.0 15951.0 15739.0 15906.0 +29.0 1,747 2,341 +757  
Mar24 230908 15951.0 16069.0 15951.0 16069.0 +29.0 4 16 +2  
Total Volume and Open Interest 64,772 64,693 +2,157  
Mini-DAX(EUREX)
Sep23 230908 15735.0 15801.0 15586.0 15753.0 +27.0 45,856 13,214 -675  
Dec23 230908 15890.0 15950.0 15742.0 15906.0 +29.0 268 393 +1  
Mar24 230908 16201.0 16201.0 16069.0 16069.0 +29.0 0 4 +0  
Total Volume and Open Interest 46,124 13,611 -674  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230908 4225 4248 4182 4242 +20 899,450 2,856,057 -32,235  
Dec23 230908 4254 4275 4210 4270 +21 186,789 270,089 +79,163  
Mar24 230908 4301 4301 4301 4301 +20 0 14,504 +0  
Total Volume and Open Interest 1,086,239 3,156,861 +46,928  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230908 10997 11020 10913 10962 -26 31,740 147,532 +1,592  
Dec23 230908 11051 11057 10953 11001 -24 3,628 6,507 +3,564  
Mar24 230908 10945 10945 10945 10945 -25 11 179 +10  
Total Volume and Open Interest 35,379 154,671 +5,166  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230908 7452.50 7498.50 7407.00 7485.00 +35.50 110,281 555,404 -2,322  
Dec23 230908 7506.00 7555.50 7466.50 7543.00 +35.50 38,632 33,338 +28,210  
Mar24 230908 7582.50 7582.50 7582.50 7582.50 +35.50 0 262 +0  
Total Volume and Open Interest 148,913 590,169 +25,888  
SPI 200(SFE) Weekly Monthly
Sep23 230908 7163.0 7184.0 7132.0 7150.0 -11.0 61,256 260,804 +4,429  
Dec23 230908 7208.0 7213.0 7180.0 7194.0 -10.0 14 518 +5  
Mar24 230908 7160.0 7160.0 7160.0 7160.0 -10.0        
Total Volume and Open Interest 61,270 261,449 +4,434  
FTSE MIB(ISE)
Sep23 230908 28265.00 28335.00 27880.00 28262.00 +94.00 17,206 96,914 -6,702  
Dec23 230908 28325.00 28340.00 27925.00 28299.00 +99.00 872 3,623 +687  
Mar24 230908 28194.00 28194.00 28194.00 28194.00 +99.00        
Total Volume and Open Interest 18,078 100,537 -6,015  
KOSPI 200(KFE)
Sep23 230908 336.10 336.75 334.05 336.75 +0.45 213,551 278,479 +8,561  
Dec23 230908 337.75 338.40 335.65 338.25 +0.25 3,323 43,650 +3,605  
Mar24 230908 337.80 337.80 335.50 337.80 +0.20 6 25,454 +0  
Total Volume and Open Interest 216,880 375,479 +12,166  
GSCI(CME) Weekly Monthly
Sep23 230908 606.20 609.20 605.45 608.30 +3.55 8 648 +7  
Oct23 230908 604.20 605.85 602.70 605.80 +3.55        
Nov23 230908 608.30 608.30 608.30 608.30 +8.55        
Total Volume and Open Interest 8 648 +7  
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!