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 Tue September 12, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep23 230912 1348.75 1348.75 1331.75 1331.75 -20.75 36 941 -24 Hover/Click
Nov23 230912 1369.00 1372.25 1340.75 1346.50 -22.50 98,684 328,813 -3,931 Hover/Click
Jan24 230912 1383.75 1387.00 1356.25 1362.25 -21.75 42,469 106,965 +2,456 Hover/Click
Mar24 230912 1390.25 1394.50 1363.75 1370.75 -20.50 21,399 121,343 +489 Hover/Click
May24 230912 1394.75 1398.25 1369.00 1376.75 -18.50 10,498 95,260 +1,005 Hover/Click
Jul24 230912 1391.75 1395.00 1366.25 1375.25 -17.00 6,106 48,894 +789 Hover/Click
Aug24 230912 1369.00 1371.25 1343.75 1353.00 -16.00 494 2,353 +1 Hover/Click
Sep24 230912 1322.50 1324.00 1300.25 1308.25 -14.25 401 1,473 +22 Hover/Click
Nov24 230912 1302.50 1304.25 1280.75 1289.25 -13.25 3,211 29,026 +177 Hover/Click
Jan25 230912 1294.50 1299.00 1289.00 1294.00 -13.00 229 601 +33 Hover/Click
Mar25 230912 1282.75 1282.75 1279.00 1282.75 -12.50 20 115 +14 Hover/Click
May25 230912 1270.50 1278.50 1270.00 1278.50 -12.50 5 1,054 +0 Hover/Click
Jul25 230912 1272.00 1280.25 1271.50 1280.25 -12.50 1 101 +0 Hover/Click
Aug25 230912 1269.50 1269.50 1269.50 1269.50 -12.50       Hover/Click
Total Volume and Open Interest 183,553 737,352 +1,031  
Soybean Meal(CBOT) Weekly Monthly
Sep23 230912 408.00 409.00 405.20 405.20 -6.80 143 66 -107 Hover/Click
Oct23 230912 406.00 406.50 397.00 398.40 -7.60 19,234 61,328 -2,009 Hover/Click
Dec23 230912 405.10 405.60 395.70 398.10 -6.80 48,733 199,315 +318 Hover/Click
Jan24 230912 402.80 403.20 394.40 396.30 -6.30 19,736 71,033 +849 Hover/Click
Mar24 230912 398.00 398.00 389.70 391.40 -5.80 12,613 49,831 +605 Hover/Click
May24 230912 393.50 393.60 385.90 387.50 -5.50 4,999 38,169 -97 Hover/Click
Jul24 230912 393.00 393.00 385.60 387.10 -5.10 3,641 22,253 +390 Hover/Click
Aug24 230912 390.00 390.20 383.60 385.10 -4.70 741 4,438 +38 Hover/Click
Sep24 230912 385.00 387.10 379.90 381.20 -4.70 298 3,015 +78 Hover/Click
Oct24 230912 380.00 380.00 374.00 375.30 -4.80 379 1,733 -37 Hover/Click
Total Volume and Open Interest 111,570 455,781 +55  
Soybean Oil(CBOT) Weekly Monthly
Sep23 230912 63.71 63.71 62.00 62.72 -0.43 167 127 -152 Hover/Click
Oct23 230912 61.41 61.56 60.05 61.01 -0.33 22,460 56,311 -1,055 Hover/Click
Dec23 230912 60.60 60.71 59.06 60.07 -0.43 68,850 196,985 -3,202 Hover/Click
Jan24 230912 60.28 60.39 58.71 59.65 -0.54 18,908 73,738 +916 Hover/Click
Mar24 230912 60.08 60.17 58.54 59.35 -0.63 12,869 49,208 +2,082 Hover/Click
May24 230912 59.83 60.00 58.43 59.16 -0.64 5,834 34,606 +171 Hover/Click
Jul24 230912 59.25 59.64 58.17 58.83 -0.64 3,582 29,358 -517 Hover/Click
Aug24 230912 58.76 59.02 57.59 58.24 -0.58 650 5,338 +128 Hover/Click
Sep24 230912 57.61 58.28 56.99 57.56 -0.51 589 4,055 +151 Hover/Click
Oct24 230912 56.92 57.43 56.25 56.75 -0.50 647 2,365 +63 Hover/Click
Total Volume and Open Interest 135,796 464,822 -1,428  
Canola(WCE) Weekly Monthly
Nov23 230912 767.2 769.5 750.0 752.3 -15.3 25,042 135,422 -625 Hover/Click
Jan24 230912 775.0 778.0 759.0 761.1 -15.0 13,501 98,658 +1,336 Hover/Click
Mar24 230912 779.9 781.7 764.9 766.7 -13.9 3,545 31,458 +2,055 Hover/Click
May24 230912 780.0 782.8 767.7 770.3 -12.1 960 11,535 +298 Hover/Click
Jul24 230912 775.1 775.1 766.6 770.0 -10.2 362 4,694 +218 Hover/Click
Nov24 230912 744.1 744.6 734.0 743.0 -5.4 138 3,734 +55 Hover/Click
Total Volume and Open Interest 43,548 285,563 +3,337  
Corn(CBOT) Weekly Monthly
Sep23 230912 473.50 473.50 462.75 463.25 -8.00 430 319 -386 Hover/Click
Dec23 230912 485.00 486.75 473.50 476.50 -9.25 133,254 709,805 -39 Hover/Click
Mar24 230912 500.00 501.25 488.25 491.00 -9.25 52,670 237,716 +1,678 Hover/Click
May24 230912 508.25 509.75 497.00 499.25 -9.50 21,572 101,727 +2,185 Hover/Click
Jul24 230912 512.25 513.50 501.25 503.50 -9.25 12,479 93,306 +95 Hover/Click
Sep24 230912 508.50 509.00 498.25 501.00 -7.75 2,660 36,136 +390 Hover/Click
Dec24 230912 510.50 512.25 502.50 505.50 -6.50 6,309 76,259 -173 Hover/Click
Mar25 230912 521.00 522.75 513.50 516.00 -6.25 74 2,493 +15 Hover/Click
May25 230912 519.50 521.25 519.00 521.25 -6.25 7 153 +3 Hover/Click
Jul25 230912 525.00 525.50 519.75 521.75 -6.25 19 266 -1 Hover/Click
Total Volume and Open Interest 229,485 1,260,841 +3,776  
Wheat(CBOT) Weekly Monthly
Sep23 230912 557.25 560.25 548.00 560.25 +4.25 189 249 +47 Hover/Click
Dec23 230912 584.25 591.00 570.00 587.50 +3.00 50,810 229,981 +3,604 Hover/Click
Mar24 230912 610.75 617.25 596.50 614.00 +3.25 15,065 79,713 -77 Hover/Click
May24 230912 627.50 633.25 614.25 630.50 +3.00 8,470 36,610 +330 Hover/Click
Jul24 230912 636.75 642.50 624.50 640.00 +2.50 3,771 27,591 +126 Hover/Click
Sep24 230912 651.00 655.00 638.25 652.75 +2.50 558 3,991 -21 Hover/Click
Total Volume and Open Interest 79,892 387,416 +3,874  
Wheat(KCBT) Weekly Monthly
Sep23 230912 705.00 723.25 704.00 723.25 +5.25 13 44 -12 Hover/Click
Dec23 230912 723.00 735.50 709.00 730.75 +7.00 19,091 121,435 +1,235 Hover/Click
Mar24 230912 724.50 738.25 712.75 734.50 +7.75 6,838 46,393 -194 Hover/Click
May24 230912 730.75 738.25 715.50 735.00 +6.75 4,234 19,425 +221 Hover/Click
Jul24 230912 714.25 722.50 703.25 720.75 +7.00 1,596 9,779 +447 Hover/Click
Sep24 230912 714.00 726.25 709.50 724.75 +5.75 390 1,296 +9 Hover/Click
Dec24 230912 726.25 737.25 722.50 736.50 +5.25 302 1,380 +167 Hover/Click
Total Volume and Open Interest 32,467 199,916 +1,871  
Wheat(MGE) Weekly Monthly
Sep23 230912 743.50 743.50 743.50 743.50 unch 0 1 +0 Hover/Click
Dec23 230912 765.50 781.50 760.25 779.00 +12.25 3,697 40,921 +319 Hover/Click
Mar24 230912 782.00 797.50 777.00 795.25 +12.00 1,316 15,607 +547 Hover/Click
May24 230912 794.50 805.00 788.25 804.75 +11.75 411 3,303 +164 Hover/Click
Jul24 230912 803.50 812.00 795.50 812.00 +10.75 254 1,388 +119 Hover/Click
Sep24 230912 790.00 802.00 790.00 801.00 +8.25 31 507 -23 Hover/Click
Total Volume and Open Interest 5,710 61,964 +1,127  
Oats(CBOT) Weekly Monthly
Sep23 230912 472.00 472.00 472.00 472.00 +2.00 1 1 -23 Hover/Click
Dec23 230912 494.50 502.75 492.75 495.50 +2.25 409 3,660 +77 Hover/Click
Mar24 230912 509.50 509.50 505.50 505.50 +2.00 49 561 +6 Hover/Click
May24 230912 511.75 516.50 511.75 511.75 +2.00 0 80 +0 Hover/Click
Total Volume and Open Interest 459 4,389 +60  
Rough Rice(CBOT) Weekly Monthly
Sep23 230912 15.73 15.82 15.73 15.81 -0.00 0 378 +0 Hover/Click
Nov23 230912 15.84 15.84 15.60 15.63 -0.17 1,448 9,749 -327 Hover/Click
Jan24 230912 16.08 16.08 15.91 15.91 -0.15 136 814 +60 Hover/Click
Mar24 230912 16.30 16.30 16.19 16.20 -0.16 29 424 +17 Hover/Click
Total Volume and Open Interest 1,614 11,667 -249  
Live Cattle(CME) Weekly Monthly
Oct23 230912 184.300 184.785 183.050 184.150 -0.085 27,639 105,765 -7,144 Hover/Click
Dec23 230912 188.250 188.985 187.380 188.450 +0.165 22,528 98,507 +2,875 Hover/Click
Feb24 230912 192.580 193.150 191.535 192.630 -0.105 9,961 44,760 +1,109 Hover/Click
Apr24 230912 196.300 196.935 195.400 196.600 +0.165 7,711 38,202 +1,088 Hover/Click
Jun24 230912 189.785 190.580 189.300 190.300 +0.100 4,629 24,188 +708 Hover/Click
Aug24 230912 187.985 188.735 187.685 188.435 +0.035 764 6,185 -127 Hover/Click
Total Volume and Open Interest 73,834 322,524 -1,271  
Feeder Cattle(CME) Weekly Monthly
Sep23 230912 256.100 256.600 253.950 255.330 -0.900 3,218 7,424 -729 Hover/Click
Oct23 230912 261.380 262.085 259.550 261.250 -0.200 8,963 20,514 -887 Hover/Click
Nov23 230912 262.685 263.500 261.335 262.900 +0.150 6,305 13,782 +617 Hover/Click
Jan24 230912 261.850 262.880 260.650 262.380 +0.355 3,342 10,441 +81 Hover/Click
Mar24 230912 263.085 263.980 261.900 263.730 +0.600 1,245 3,789 +121 Hover/Click
Apr24 230912 266.130 267.250 265.275 266.750 +0.565 267 1,642 +9 Hover/Click
May24 230912 268.525 269.600 267.775 269.275 +0.775 343 2,448 +71 Hover/Click
Total Volume and Open Interest 23,881 60,660 -595  
Lean Hogs(CME) Weekly Monthly
Oct23 230912 83.180 85.350 82.980 85.280 +2.730 28,969 54,616 -7,246 Hover/Click
Dec23 230912 75.150 76.980 75.000 76.900 +2.250 25,640 68,969 +1,976 Hover/Click
Feb24 230912 79.200 80.300 78.700 80.250 +1.400 7,058 33,520 +690 Hover/Click
Apr24 230912 84.780 85.250 84.200 85.230 +0.780 3,940 21,454 +418 Hover/Click
May24 230912 89.150 89.500 89.050 89.480 +0.380 34 929 +25  
Jun24 230912 96.400 96.700 96.130 96.630 +0.330 2,145 9,134 -64 Hover/Click
Jul24 230912 96.600 96.980 96.280 96.730 +0.130 592 2,091 +107 Hover/Click
Aug24 230912 95.550 96.000 95.150 95.500 -0.130 259 1,094 +72 Hover/Click
Total Volume and Open Interest 68,745 193,032 -3,983  
Class III Milk(CME) Weekly Monthly
Sep23 230912 18.37 18.41 18.29 18.29 -0.10 73 4,200 +16 Hover/Click
Oct23 230912 18.50 18.56 17.96 18.04 -0.46 578 4,390 +25 Hover/Click
Nov23 230912 18.42 18.61 18.07 18.24 -0.26 202 2,215 +45 Hover/Click
Dec23 230912 18.38 18.46 18.06 18.25 -0.13 68 1,691 -22 Hover/Click
Jan24 230912 18.18 18.25 18.16 18.25 -0.07 33 849 +10 Hover/Click
Feb24 230912 18.27 18.32 18.24 18.32 -0.02 35 813 +21 Hover/Click
Mar24 230912 18.35 18.35 18.28 18.35 -0.09 1 641 +1 Hover/Click
Apr24 230912 18.35 18.39 18.30 18.39 -0.01 0 398 +0 Hover/Click
May24 230912 18.44 18.46 18.35 18.45 +0.01 0 356 +0 Hover/Click
Jun24 230912 18.27 18.41 18.27 18.33 -0.19 0 444 +0 Hover/Click
Jul24 230912 18.70 18.70 18.50 18.70 unch 0 253 +0 Hover/Click
Aug24 230912 18.65 18.65 18.65 18.65 unch 0 292 +0 Hover/Click
Sep24 230912 18.65 18.65 18.65 18.65 unch 1 332 +1 Hover/Click
Total Volume and Open Interest 991 17,254 +97  
Cocoa(ICE) Weekly Monthly
Sep23 230912 3650 3808 3650 3772 +161 5 28 -22 Hover/Click
Dec23 230912 3660 3666 3637 3649 -7 15,142 153,188 +629 Hover/Click
Mar24 230912 3675 3677 3649 3664 -2 9,297 79,452 +1,586 Hover/Click
May24 230912 3648 3656 3634 3648 unch 2,570 27,922 +35 Hover/Click
Jul24 230912 3627 3633 3615 3629 +2 2,071 25,119 +616 Hover/Click
Sep24 230912 3594 3603 3589 3598 +4 309 6,970 -30 Hover/Click
Dec24 230912 3553 3559 3550 3556 +4 260 3,393 +45 Hover/Click
Total Volume and Open Interest 29,725 296,756 +2,861  
Coffee "C"(ICE) Weekly Monthly
Sep23 230912 151.55 151.55 148.35 150.70 -0.85 20 329 -7 Hover/Click
Dec23 230912 152.75 153.00 150.45 152.00 -0.85 23,127 114,684 -1,848 Hover/Click
Mar24 230912 153.65 154.00 151.60 153.15 -0.70 9,831 40,028 +1,634 Hover/Click
May24 230912 154.65 155.05 152.70 154.20 -0.65 3,865 23,969 +363 Hover/Click
Jul24 230912 155.20 155.65 153.55 154.85 -0.55 1,098 6,197 +155 Hover/Click
Sep24 230912 156.00 156.10 153.95 155.25 -0.60 473 4,774 -26 Hover/Click
Total Volume and Open Interest 38,689 200,294 +305  
Orange Juice(ICE) Weekly Monthly
Nov23 230912 327.85 333.65 325.50 331.50 +3.05 575 8,063 +3 Hover/Click
Jan24 230912 318.80 322.70 316.40 322.50 +3.20 106 663 -1 Hover/Click
Mar24 230912 311.00 314.35 311.00 314.35 +3.95 34 388 -25 Hover/Click
May24 230912 306.35 306.35 306.35 306.35 +3.95 1 29 +0 Hover/Click
Jul24 230912 299.40 299.40 299.40 299.40 +3.95 3 6 +0 Hover/Click
Sep24 230912 292.00 292.00 292.00 292.00 +3.95       Hover/Click
Total Volume and Open Interest 719 9,149 -159  
Sugar #11(ICE) Weekly Monthly
Oct23 230912 26.36 27.26 26.09 26.83 +0.43 105,046 283,376 -26,759 Hover/Click
Mar24 230912 26.64 27.47 26.36 27.07 +0.41 97,223 369,248 +19,431 Hover/Click
May24 230912 25.20 25.89 24.98 25.60 +0.37 22,920 122,648 +554 Hover/Click
Jul24 230912 24.00 24.50 23.77 24.32 +0.31 12,043 105,094 +2,829 Hover/Click
Oct24 230912 23.55 23.98 23.32 23.86 +0.31 3,756 61,656 +306 Hover/Click
Mar25 230912 23.25 23.75 23.13 23.68 +0.32 2,748 30,233 +688 Hover/Click
May25 230912 21.40 21.86 21.34 21.83 +0.29 388 9,094 +134 Hover/Click
Jul25 230912 20.07 20.45 20.05 20.43 +0.22 357 8,213 +31 Hover/Click
Oct25 230912 19.64 20.00 19.64 19.97 +0.21 283 6,188 +41 Hover/Click
Total Volume and Open Interest 244,842 1,001,198 -2,711  
London Cocoa(LCE) Weekly Monthly
Sep23 230912 3025 3034 3004 3013 -4 1,210 13,149 -490 Hover/Click
Dec23 230912 3041 3055 3021 3039 +3 9,204 86,870 -149 Hover/Click
Mar24 230912 2987 2995 2970 2987 +10 6,334 118,586 +629 Hover/Click
May24 230912 2906 2912 2892 2906 +12 3,366 34,551 +47 Hover/Click
Jul24 230912 2835 2842 2821 2839 +17 2,257 33,065 +471 Hover/Click
Sep24 230912 2810 2816 2798 2813 +16 968 15,131 +282 Hover/Click
Dec24 230912 2768 2778 2768 2776 +10 4,749 12,109 +4,003 Hover/Click
Total Volume and Open Interest 31,309 319,046 +7,706  
London Sugar(LCE) Weekly Monthly
Oct23 230912 732.10 752.00 728.40 746.50 +13.30 8,163 11,644 -3,522 Hover/Click
Dec23 230912 718.50 736.00 713.50 730.60 +11.10 7,444 39,458 +1,575 Hover/Click
Mar24 230912 712.60 729.30 707.60 723.70 +9.50 2,459 20,318 +143 Hover/Click
May24 230912 698.70 713.00 694.30 708.80 +8.50 805 13,259 -9 Hover/Click
Aug24 230912 671.50 682.60 668.50 680.10 +7.80 224 4,372 +4 Hover/Click
Total Volume and Open Interest 19,269 94,775 -1,775  
Cotton(ICE) Weekly Monthly
Oct23 230912 87.41 87.65 86.21 87.49 +0.52 12 97 -3 Hover/Click
Dec23 230912 87.73 88.61 87.23 88.30 +0.52 20,188 126,968 -1,184 Hover/Click
Mar24 230912 87.97 88.78 87.47 88.52 +0.57 10,107 53,573 -556 Hover/Click
May24 230912 88.27 88.85 87.62 88.65 +0.64 3,941 18,713 +788 Hover/Click
Jul24 230912 87.64 88.10 87.02 87.92 +0.50 1,295 10,829 +86 Hover/Click
Oct24 230912 82.49 82.49 82.49 82.49 +0.27       Hover/Click
Total Volume and Open Interest 36,603 227,462 -837  
Crude Oil(NYM) Weekly Monthly
Oct23 230912 87.27 89.37 87.22 88.84 +1.55 292,388 242,652 -27,137 Hover/Click
Nov23 230912 86.62 88.62 86.58 88.16 +1.50 179,003 244,396 +2,609 Hover/Click
Dec23 230912 85.89 87.76 85.88 87.36 +1.42 139,845 233,528 +3,477 Hover/Click
Jan24 230912 85.16 86.83 85.12 86.50 +1.35 61,611 118,814 -2,130 Hover/Click
Feb24 230912 84.29 85.93 84.29 85.63 +1.28 24,956 67,224 -741 Hover/Click
Mar24 230912 83.59 85.08 83.59 84.80 +1.20 32,430 76,654 -713 Hover/Click
Apr24 230912 83.19 84.27 83.07 84.01 +1.11 5,780 43,098 -51 Hover/Click
May24 230912 82.56 83.45 82.48 83.26 +1.02 4,389 33,166 +720 Hover/Click
Jun24 230912 81.57 82.78 81.53 82.52 +0.95 29,541 156,162 +368 Hover/Click
Jul24 230912 81.17 82.05 81.10 81.81 +0.87 4,765 30,517 -315 Hover/Click
Aug24 230912 80.30 81.35 80.30 81.15 +0.80 3,326 24,623 +1,096 Hover/Click
Sep24 230912 80.11 80.81 79.98 80.55 +0.75 6,604 46,643 -241 Hover/Click
Oct24 230912 79.94 80.16 79.86 79.97 +0.70 2,333 25,691 +848 Hover/Click
Nov24 230912 79.55 79.55 79.43 79.43 +0.65 1,919 26,201 +774 Hover/Click
Dec24 230912 78.30 79.23 78.25 78.93 +0.62 25,743 133,946 -81 Hover/Click
Jan25 230912 78.57 78.57 78.39 78.39 +0.58 279 18,828 -38 Hover/Click
Total Volume and Open Interest 827,970 1,750,837 -19,980  
e-miNY Crude Oil(NYM)
Oct23 230912 87.225 89.350 87.225 88.850 +1.550 8,574 1,705 -189  
Nov23 230912 86.650 88.625 86.600 88.150 +1.500 1,153 348 +52  
Dec23 230912 85.950 87.750 85.925 87.350 +1.400 136 509 +31  
Jan24 230912 85.175 86.800 85.150 86.500 +1.350 12 75 -2  
Feb24 230912 85.275 85.625 85.275 85.625 +1.275 0 23 +0  
Mar24 230912 85.000 85.050 84.800 84.800 +1.200 0 16 +0  
Apr24 230912 83.300 84.225 83.100 84.000 +1.100 5 15 -1  
May24 230912 82.525 83.500 82.525 83.250 +1.000 5 5 -2  
Jun24 230912 82.000 82.650 82.000 82.525 +0.950 3 40 +0  
Jul24 230912 81.800 81.900 81.800 81.800 +0.850 1 13 -1  
Total Volume and Open Interest 9,893 2,825 -112  
NY Harbor ULSD(NYM) Weekly Monthly
Oct23 230912 335.43 339.27 330.97 332.83 -3.39 62,626 73,845 -2,133 Hover/Click
Nov23 230912 327.43 330.34 323.86 325.50 -2.13 53,026 62,332 +2,064 Hover/Click
Dec23 230912 314.33 316.52 311.35 312.60 -1.33 31,278 49,960 -642 Hover/Click
Jan24 230912 308.20 308.52 304.47 305.36 -0.87 17,534 35,480 -447 Hover/Click
Feb24 230912 301.09 302.98 299.30 300.18 -0.63 8,365 19,329 +688 Hover/Click
Mar24 230912 294.57 296.77 293.34 294.29 -0.55 9,218 17,930 +32 Hover/Click
Apr24 230912 288.52 289.99 286.74 287.62 -0.68 5,334 14,553 +288 Hover/Click
May24 230912 283.89 285.59 283.45 283.53 -0.59 2,220 6,428 +462 Hover/Click
Jun24 230912 280.38 282.68 280.19 280.65 -0.58 3,551 15,204 +179 Hover/Click
Jul24 230912 279.46 281.01 278.69 279.02 -0.65 993 3,158 +245 Hover/Click
Aug24 230912 278.15 279.69 277.50 277.80 -0.61 753 1,945 +205 Hover/Click
Sep24 230912 277.32 278.62 276.56 276.87 -0.49 665 7,038 +105 Hover/Click
Oct24 230912 276.56 276.56 275.80 275.80 -0.42 845 2,003 -111 Hover/Click
Nov24 230912 274.31 274.31 274.31 274.31 -0.49 292 1,081 +73 Hover/Click
Total Volume and Open Interest 197,794 326,929 +1,113  
RBOB Gasoline(NYM) Weekly Monthly
Oct23 230912 272.75 274.36 270.41 272.79 +0.92 71,811 92,770 -7,932 Hover/Click
Nov23 230912 264.12 266.76 262.52 265.52 +1.87 75,253 99,833 +836 Hover/Click
Dec23 230912 254.40 257.41 253.13 256.32 +2.37 47,126 68,396 +716 Hover/Click
Jan24 230912 249.78 252.41 248.32 251.44 +2.43 18,365 38,364 -278 Hover/Click
Feb24 230912 248.04 250.73 246.69 249.87 +2.54 7,717 15,126 +1,223 Hover/Click
Mar24 230912 247.63 251.04 247.04 250.17 +2.54 6,737 17,471 -122 Hover/Click
Apr24 230912 266.25 269.62 266.25 268.91 +2.50 2,586 10,764 -163 Hover/Click
May24 230912 265.94 268.68 265.94 268.07 +2.18 1,943 4,358 +298 Hover/Click
Jun24 230912 264.62 266.05 263.30 265.48 +1.81 2,496 10,642 +131 Hover/Click
Jul24 230912 260.12 262.16 260.12 261.51 +1.47 1,174 2,539 +335 Hover/Click
Total Volume and Open Interest 236,058 367,820 -4,856  
e-miNY RBOB Gasoline(NYM)
Oct23 230912 272.79 272.79 272.79 272.79 +0.92 1 2 +0  
Nov23 230912 265.52 265.52 265.52 265.52 +1.87        
Dec23 230912 256.32 256.32 256.32 256.32 +2.37        
Jan24 230912 251.44 251.44 251.44 251.44 +2.43        
Total Volume and Open Interest 1 2 +0  
Natural Gas(NYM) Weekly Monthly
Oct23 230912 2.620 2.782 2.604 2.743 +0.135 110,879 188,989 -8,827 Hover/Click
Nov23 230912 2.949 3.061 2.930 3.015 +0.078 79,983 232,957 +2,265 Hover/Click
Dec23 230912 3.418 3.484 3.394 3.445 +0.037 28,523 73,385 -14 Hover/Click
Jan24 230912 3.689 3.740 3.658 3.707 +0.033 32,957 101,435 +1,556 Hover/Click
Feb24 230912 3.614 3.664 3.589 3.637 +0.033 8,278 39,717 -218 Hover/Click
Mar24 230912 3.321 3.367 3.299 3.345 +0.032 18,072 101,452 +2,323 Hover/Click
Apr24 230912 3.043 3.090 3.030 3.067 +0.031 11,689 83,917 +186 Hover/Click
May24 230912 3.056 3.089 3.034 3.066 +0.032 4,895 45,160 +173 Hover/Click
Jun24 230912 3.158 3.196 3.145 3.172 +0.032 1,917 17,223 +180 Hover/Click
Jul24 230912 3.266 3.312 3.264 3.290 +0.035 1,459 20,601 +165 Hover/Click
Aug24 230912 3.313 3.349 3.303 3.329 +0.035 1,061 14,720 -82 Hover/Click
Sep24 230912 3.292 3.327 3.284 3.308 +0.034 2,345 17,566 -427 Hover/Click
Oct24 230912 3.392 3.420 3.380 3.403 +0.033 3,761 42,394 +3 Hover/Click
Nov24 230912 3.775 3.798 3.764 3.776 +0.026 666 14,259 +91 Hover/Click
Dec24 230912 4.200 4.227 4.195 4.202 +0.020 763 16,611 -90 Hover/Click
Jan25 230912 4.471 4.490 4.460 4.473 +0.023 1,542 40,750 +365 Hover/Click
Total Volume and Open Interest 314,716 1,187,390 -2,913  
Brent Crude Oil(ICE) Weekly Monthly
Nov23 230912 90.62 92.40 90.52 92.06 +1.42 303,424 456,241 -18,345 Hover/Click
Dec23 230912 90.03 91.66 89.93 91.33 +1.29 273,987 479,903 +12,146 Hover/Click
Jan24 230912 89.31 90.82 89.25 90.51 +1.19 117,469 239,010 +9,295 Hover/Click
Feb24 230912 88.58 89.98 88.50 89.68 +1.10 45,337 125,866 -1,688 Hover/Click
Mar24 230912 87.86 89.16 87.86 88.88 +1.03 49,691 126,766 -869 Hover/Click
Apr24 230912 87.22 88.40 87.16 88.12 +0.95 16,514 54,317 +996 Hover/Click
May24 230912 86.54 87.68 86.52 87.42 +0.89 9,275 49,053 -511 Hover/Click
Jun24 230912 85.93 87.04 85.89 86.77 +0.83 38,136 142,633 -316 Hover/Click
Jul24 230912 85.49 86.41 85.49 86.14 +0.77 2,552 31,688 +411 Hover/Click
Aug24 230912 84.85 85.81 84.85 85.54 +0.72 1,407 34,879 -41 Hover/Click
Sep24 230912 84.46 85.25 84.46 84.98 +0.68 5,113 49,906 +606 Hover/Click
Oct24 230912 84.07 84.66 84.03 84.44 +0.63 1,288 27,493 -278 Hover/Click
Nov24 230912 83.93 83.93 83.93 83.93 +0.59 917 18,506 +61 Hover/Click
Dec24 230912 82.83 83.74 82.81 83.42 +0.55 30,162 159,265 -1,154 Hover/Click
Total Volume and Open Interest 906,873 2,261,051 +1,491  
Gas Oil(ICE) Weekly Monthly
Sep23 230912 1006.25 1012.25 999.00 1011.75 unch 27,974 2,540 -17,816 Hover/Click
Oct23 230912 976.50 988.00 964.25 976.00 -4.00 112,916 172,103 +5,034 Hover/Click
Nov23 230912 939.75 949.75 930.25 941.00 -1.00 78,733 96,285 +4,730 Hover/Click
Dec23 230912 902.00 909.50 894.75 904.00 +1.50 62,263 123,512 +1,234 Hover/Click
Jan24 230912 884.25 890.75 878.50 886.75 +3.25 18,847 46,337 +980 Hover/Click
Feb24 230912 870.25 876.25 864.75 873.25 +4.25 10,067 36,970 +470 Hover/Click
Mar24 230912 855.00 862.00 851.50 859.75 +5.25 10,895 41,968 +1,382 Hover/Click
Apr24 230912 842.25 847.00 837.75 845.75 +5.50 4,185 23,426 +216 Hover/Click
May24 230912 835.00 839.75 830.50 838.00 +4.75 2,971 16,613 -375 Hover/Click
Jun24 230912 827.75 833.50 824.50 831.50 +4.50 8,505 36,978 +245 Hover/Click
Total Volume and Open Interest 347,407 691,004 -2,880  
WTI Crude Oil(ICE) Weekly Monthly
Oct23 230912 87.29 89.38 87.25 88.84 +1.55 36,995 53,191 -6,518 Hover/Click
Nov23 230912 86.64 88.63 86.60 88.16 +1.50 78,467 85,067 +2,341 Hover/Click
Dec23 230912 86.01 87.74 85.94 87.36 +1.42 73,226 124,344 -638 Hover/Click
Jan24 230912 85.54 86.80 85.35 86.50 +1.35 41,049 43,521 +511 Hover/Click
Feb24 230912 84.75 85.90 84.67 85.63 +1.28 19,090 23,720 +178 Hover/Click
Mar24 230912 83.98 85.04 83.91 84.80 +1.20 10,126 23,263 +1,066 Hover/Click
Apr24 230912 83.66 84.15 83.66 84.01 +1.11 517 7,590 -49 Hover/Click
May24 230912 82.95 83.33 82.95 83.26 +1.02 289 7,291 +12 Hover/Click
Jun24 230912 82.29 82.68 82.27 82.52 +0.95 5,648 51,376 -227 Hover/Click
Jul24 230912 81.81 81.81 81.81 81.81 +0.87 86 13,376 +29 Hover/Click
Aug24 230912 81.27 81.27 81.15 81.15 +0.80 473 10,457 -48 Hover/Click
Sep24 230912 80.47 80.72 80.47 80.55 +0.75 434 19,782 +132 Hover/Click
Oct24 230912 79.97 79.97 79.97 79.97 +0.70 127 7,181 +25 Hover/Click
Nov24 230912 79.43 79.43 79.43 79.43 +0.65 249 8,220 +111 Hover/Click
Dec24 230912 78.55 79.13 78.55 78.93 +0.62 4,271 62,357 -31 Hover/Click
Jan25 230912 78.39 78.39 78.39 78.39 +0.58 1 7,907 +0 Hover/Click
Total Volume and Open Interest 271,863 629,908 -3,002  
US Dollar Index(ICE) Weekly Monthly
Sep23 230912 104.560 104.905 104.400 104.690 +0.150 17,462 21,778 -5,398 Hover/Click
Dec23 230912 104.215 104.540 104.045 104.340 +0.155 10,219 18,145 +6,709 Hover/Click
Mar24 230912 103.950 103.980 103.950 103.950 +0.155 3 20 +3 Hover/Click
Total Volume and Open Interest 27,684 39,944 +1,314  
Australian Dollar(CME) Weekly Monthly
Sep23 230912 64.32 64.42 64.10 64.26 -0.03 104,720 208,362 -10,858 Hover/Click
Dec23 230912 64.56 64.62 64.31 64.46 -0.03 20,464 39,989 +11,895 Hover/Click
Mar24 230912 64.65 64.75 64.59 64.67 -0.04 8 181 +3 Hover/Click
Total Volume and Open Interest 125,660 249,193 +1,200  
British Pound(CME) Weekly Monthly
Sep23 230912 125.13 125.31 124.60 124.86 -0.24 119,462 183,924 -17,211 Hover/Click
Dec23 230912 125.14 125.31 124.61 124.87 -0.23 39,968 51,780 +23,982 Hover/Click
Mar24 230912 124.82 124.89 124.70 124.89 -0.25 6 182 -1 Hover/Click
Total Volume and Open Interest 160,114 237,971 +6,813  
Canadian Dollar(CME) Weekly Monthly
Sep23 230912 73.65 73.84 73.57 73.78 +0.14 90,308 170,901 -10,961 Hover/Click
Dec23 230912 73.79 73.94 73.67 73.87 +0.14 24,126 35,873 +13,865 Hover/Click
Mar24 230912 73.80 74.01 73.80 73.99 +0.14 28 912 +28 Hover/Click
Jun24 230912 74.06 74.11 73.87 74.05 +0.13 7 104 +0 Hover/Click
Total Volume and Open Interest 114,887 208,589 +3,200  
Japanese Yen(CME) Weekly Monthly
Sep23 230912 68.30 68.35 67.98 68.05 -0.27 253,954 199,118 -33,344 Hover/Click
Dec23 230912 69.31 69.35 68.98 69.05 -0.27 69,910 61,851 +29,280 Hover/Click
Mar24 230912 70.10 70.10 70.10 70.10 -0.28 7 257 +1 Hover/Click
Total Volume and Open Interest 325,212 262,350 -3,826  
Swiss Franc(CME) Weekly Monthly
Sep23 230912 112.33 112.40 112.00 112.27 -0.04 22,130 40,093 -5,159 Hover/Click
Dec23 230912 113.43 113.49 113.08 113.35 -0.05 8,275 7,750 +5,632 Hover/Click
Mar24 230912 114.51 114.65 114.30 114.53 -0.05 23 168 +13 Hover/Click
Total Volume and Open Interest 30,429 48,196 +486  
EuroFX(CME) Weekly Monthly
Sep23 230912 107.55 107.73 107.09 107.36 -0.13 223,922 558,395 -55,429 Hover/Click
Dec23 230912 108.02 108.19 107.55 107.81 -0.14 99,264 165,815 +52,981 Hover/Click
Mar24 230912 108.53 108.65 108.09 108.33 -0.17 248 3,741 +137 Hover/Click
Total Volume and Open Interest 328,754 738,267 -991  
Mexican Peso(CME) Weekly Monthly
Sep23 230912 578.00 580.25 574.75 579.88 +2.75 96,189 183,315 -29,319 Hover/Click
Dec23 230912 569.38 571.25 566.00 571.00 +2.75 44,362 48,307 +11,904 Hover/Click
Total Volume and Open Interest 140,559 232,826 -17,418  
New Zealand Dollar(CME) Weekly Monthly
Sep23 230912 59.1900 59.2200 58.9000 59.0600 -0.1000 26,061 52,197 -800 Hover/Click
Dec23 230912 59.2500 59.2500 58.9000 59.0600 -0.1100 5,329 8,958 +2,755 Hover/Click
Total Volume and Open Interest 31,391 61,159 +1,955  
Brazilian Real(CME) Weekly Monthly
Oct23 230912 202.15 202.45 200.70 201.50 -0.65 7,871 34,518 -150  
Nov23 230912 201.15 201.15 199.95 200.65 -0.65 8 280 -2  
Dec23 230912 200.90 201.35 199.25 199.95 -0.60 3 622 -3 Hover/Click
Jan24 230912 199.25 199.25 199.25 199.25 -0.60        
Total Volume and Open Interest 7,882 35,420 -155  
Bitcoin RR(CME) Weekly Monthly
Sep23 230912 25140 26685 25100 26125 +1095 8,627 10,866 -16 Hover/Click
Oct23 230912 25270 26785 25270 26250 +1090 679 3,998 -45 Hover/Click
Nov23 230912 25515 26905 25515 26385 +1060 77 194 +0 Hover/Click
Dec23 230912 26610 27025 26535 26535 +1030 5 255 +1 Hover/Click
Jan24 230912 26805 27125 26805 26805 +1030 0 2 +0 Hover/Click
Total Volume and Open Interest 9,388 15,321 -60  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230912 119~030 119~130 118~280 119~120 +0~110 104 2,276 -14 Hover/Click
Dec23 230912 119~010 119~170 118~290 119~140 +0~120 251,162 1,335,654 +7,408 Hover/Click
Mar24 230912 120~010 120~010 120~010 120~010 +0~120 0 92 +0 Hover/Click
Total Volume and Open Interest 251,266 1,338,022 +7,394  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230912 109~105 109~165 109~105 109~165 +0~035 668 2,582 -160 Hover/Click
Dec23 230912 109~245 109~285 109~220 109~280 +0~030 967,962 4,649,643 -17,227 Hover/Click
Mar24 230912 110~105 110~145 110~105 110~145 +0~030 1 44 +1 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230912 105~200 105~240 105~186 105~230 -0~006 50 6,738 -33 Hover/Click
Dec23 230912 106~050 106~064 106~014 106~046 -0~004 655,656 5,379,519 +17,704 Hover/Click
Mar24 230912 106~286 106~286 106~286 106~286 -0~004       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230912 101~122 101~125 101~112 101~125 -0~002 156 1,749 -102 Hover/Click
Dec23 230912 101~192 101~196 101~167 101~182 -0~011 336,528 3,639,622 +20,397 Hover/Click
Mar24 230912 102~051 102~051 102~051 102~051 -0~011 0 2 +0 Hover/Click
Total Volume and Open Interest 336,684 3,641,373 +20,295  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230912 94.580 94.588 94.575 94.582 +0.002 307,559 1,142,835 +15,032  
Dec23 230912 94.540 94.555 94.535 94.545 +0.005 198,848 1,285,628 +19,222  
Mar24 230912 94.690 94.695 94.660 94.680 -0.005 166,309 967,355 +3,774  
Jun24 230912 94.950 94.955 94.895 94.925 -0.020 169,087 898,197 +8,703  
Sep24 230912 95.285 95.295 95.225 95.255 -0.030 139,270 808,284 +4,064  
Dec24 230912 95.625 95.635 95.560 95.590 -0.035 176,340 871,963 +9,170  
Mar25 230912 95.900 95.910 95.840 95.870 -0.030 134,746 526,245 -11,966  
Jun25 230912 96.085 96.090 96.025 96.055 -0.025 102,029 578,361 +1,021  
Sep25 230912 96.175 96.180 96.125 96.150 -0.020 66,667 485,977 -4,079  
Dec25 230912 96.215 96.220 96.175 96.195 -0.015 67,702 426,893 +3,031  
Mar26 230912 96.235 96.245 96.205 96.225 -0.010 47,999 289,477 +1,006  
Jun26 230912 96.250 96.260 96.225 96.245 -0.005 50,421 245,882 +4,758  
Sep26 230912 96.265 96.270 96.240 96.265 unch 17,475 163,900 +113  
Dec26 230912 96.270 96.280 96.250 96.275 +0.005 17,822 173,003 +47  
Mar27 230912 96.265 96.280 96.245 96.275 +0.010 16,331 126,289 -1  
Jun27 230912 96.250 96.270 96.240 96.270 +0.020 17,305 130,648 -289  
Sep27 230912 96.235 96.260 96.225 96.255 +0.020 12,837 100,249 -1,106  
Dec27 230912 96.210 96.240 96.200 96.235 +0.025 18,198 130,176 -6,836  
Total Volume and Open Interest 336,452 1,673,762 +15,152  
Ultra T-Bond(CBOT)
Sep23 230912 125~00 125~13 124~19 125~12 +0~20 731 18,482 -353  
Dec23 230912 125~29 126~18 125~21 126~15 +0~19 150,172 1,527,805 +2,261  
Mar24 230912 127~21 127~21 127~21 127~21 +0~19        
Total Volume and Open Interest 150,903 1,546,287 +1,908  
Ultra 10-Yr T-Note(CBOT)
Sep23 230912 113~285 114~020 113~245 114~020 +0~070 1,582 1,367 -163  
Dec23 230912 114~070 114~150 114~045 114~145 +0~065 269,534 1,773,343 +4,194  
Mar24 230912 114~075 114~075 114~075 114~075 +0~065        
Total Volume and Open Interest 271,116 1,774,710 +4,031  
30 Day Federal Funds(CBOT)
Sep23 230912 94.662 94.665 94.662 94.662 unch 4,642 139,827 +195  
Oct23 230912 94.650 94.655 94.650 94.650 unch 29,197 416,274 +3,494  
Nov23 230912 94.555 94.570 94.555 94.565 +0.005 74,269 283,511 +9,964  
Dec23 230912 94.550 94.560 94.540 94.550 unch 11,081 93,132 -527  
Jan24 230912 94.545 94.560 94.540 94.550 +0.005 54,068 175,095 +19,033  
Feb24 230912 94.575 94.590 94.570 94.580 +0.005 15,685 138,405 +951  
Total Volume and Open Interest 209,673 1,407,932 +36,191  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 230912 145.64 145.65 145.34 145.52 -0.08 3,877 12,287 +1,005 Hover/Click
Mar24 230912 145.52 145.52 145.52 145.52 -0.08       Hover/Click
Jun24 230912 145.52 145.52 145.52 145.52 -0.08       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Dec23 230912 128.68 129.78 128.52 128.90 +0.16 48,559 194,969 -861  
Mar24 230912 128.94 128.94 128.88 128.88 +0.22 3 6 +1  
Jun24 230912 128.86 128.86 128.86 128.86 +0.22        
Total Volume and Open Interest 48,562 194,975 -860  
Euro-Bund(EUREX) Weekly Monthly
Dec23 230912 130.63 130.99 130.45 130.63 -0.01 410,540 1,160,924 -25,126 Hover/Click
Mar24 230912 130.85 130.90 130.85 130.90 +0.01 1 11 +1 Hover/Click
Jun24 230912 130.46 130.46 130.46 130.46 -0.01       Hover/Click
Total Volume and Open Interest 410,541 1,160,935 -25,125  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 230912 116.53 116.64 116.31 116.43 -0.08 350,347 1,212,005 -872 Hover/Click
Mar24 230912 116.08 116.09 116.07 116.07 +0.09 0 6 +0 Hover/Click
Jun24 230912 117.75 117.75 117.75 117.75 +0.14       Hover/Click
Total Volume and Open Interest 350,347 1,212,011 -872  
Euro-Schatz(EUREX)
Dec23 230912 105.21 105.24 105.11 105.15 -0.05 314,292 1,763,479 -14,605  
Mar24 230912 105.46 105.46 105.46 105.46 -0.05 0 4 +0  
Jun24 230912 106.35 106.35 106.35 106.35 -0.09        
Total Volume and Open Interest 314,292 1,763,483 -14,605  
3-Mth Euribor(EUREX)
Sep23 230912 96.130 96.130 96.130 96.130 -0.025 0 69 +0  
Dec23 230912 96.075 96.075 96.075 96.075 -0.025 0 19 +0  
Mar24 230912 96.145 96.145 96.145 96.145 -0.025 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230912 94~26 94~26 94~26 94~26 +0~20 40 322 -295 Hover/Click
Dec23 230912 94~09 94~31 94~09 94~25 +0~19 148,432 512,495 -7,444 Hover/Click
Total Volume and Open Interest 148,472 512,817 -7,739  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep23 230912 96.145 96.155 96.090 96.130 -0.020 109,711 636,762 +3,174  
Dec23 230912 96.090 96.100 96.035 96.075 -0.020 90,112 607,122 +3,225  
Mar24 230912 96.160 96.165 96.105 96.140 -0.020 67,138 537,904 +3,032  
Total Volume and Open Interest 607,428 4,032,461 +14,676  
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 230912 95.75 95.76 95.74 95.75 unch 12,221 273,938 -2,310  
Mar24 230912 95.70 95.72 95.69 95.71 unch 8,839 169,082 +2,461  
Jun24 230912 95.71 95.73 95.70 95.72 unch 8,990 151,223 +519  
Sep24 230912 95.78 95.80 95.76 95.78 unch 6,740 107,347 -244  
Dec24 230912 95.87 95.88 95.86 95.87 unch 7,724 70,488 -432  
Mar25 230912 95.96 95.98 95.94 95.96 unch 5,828 49,359 +444  
Jun25 230912 96.04 96.06 96.03 96.04 -0.01 9,987 34,883 -3,677  
Sep25 230912 96.11 96.13 96.10 96.11 unch 2,944 11,432 +0  
Dec25 230912 96.15 96.15 96.14 96.14 -0.01 220 1,674 +220  
Total Volume and Open Interest 63,528 870,530 -3,009  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230912 95.85 95.86 95.83 95.84 unch 549,176 872,315 -164,761  
Dec23 230912 95.85 95.86 95.82 95.83 -0.01 493,041 430,080 +388,580  
Total Volume and Open Interest 1,042,217 1,302,395 +223,819  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230912 96.17 96.18 96.15 96.15 -0.01 317,475 717,648 -65,696  
Dec23 230912 96.20 96.21 96.18 96.18 -0.01 226,936 227,032 +218,882  
Total Volume and Open Interest 544,411 944,680 +153,186  
Gold(CMX) Weekly Monthly
Oct23 230912 1927.4 1929.3 1912.0 1917.2 -12.0 3,086 24,799 -618 Hover/Click
Dec23 230912 1945.6 1947.5 1929.9 1935.1 -12.1 131,076 375,617 +702 Hover/Click
Feb24 230912 1964.7 1967.0 1949.9 1955.1 -12.0 1,244 18,484 +277 Hover/Click
Apr24 230912 1984.0 1984.8 1969.2 1974.1 -12.0 816 8,270 -12 Hover/Click
Jun24 230912 2002.2 2004.6 1988.9 1994.0 -12.0 333 4,045 +196 Hover/Click
Aug24 230912 2015.7 2016.0 2012.0 2012.6 -12.0 10 1,643 +1 Hover/Click
Oct24 230912 2030.2 2030.2 2029.2 2029.9 -11.9 28 273 +2 Hover/Click
Dec24 230912 2055.0 2055.0 2042.0 2047.1 -11.9 7 815 +0 Hover/Click
Feb25 230912 2064.1 2064.1 2064.1 2064.1 -11.8 0 8 +0 Hover/Click
Apr25 230912 2079.9 2079.9 2079.9 2079.9 -11.2 0 6 +0 Hover/Click
Jun25 230912 2096.6 2096.6 2096.6 2096.6 -10.4 0 479 +0 Hover/Click
Total Volume and Open Interest 136,658 435,289 +564  
Silver(CMX) Weekly Monthly
Sep23 230912 2294.5 2312.7 2288.5 2312.7 +2.4 138 176 -1 Hover/Click
Dec23 230912 2339.0 2348.0 2311.0 2340.2 +1.9 43,214 113,684 +899 Hover/Click
Mar24 230912 2374.0 2383.0 2347.0 2375.3 +1.7 1,415 7,223 +81 Hover/Click
May24 230912 2398.0 2400.0 2376.0 2397.8 -0.1 178 2,467 +51 Hover/Click
Jul24 230912 2413.5 2422.5 2405.0 2420.7 -0.2 61 578 +15 Hover/Click
Sep24 230912 2441.0 2443.9 2436.0 2443.9 -0.4 43 230 -14 Hover/Click
Dec24 230912 2474.3 2474.3 2474.3 2474.3 -0.4 4 149 +4 Hover/Click
Total Volume and Open Interest 45,286 126,221 +1,052  
Platinum(NYMEX) Weekly Monthly
Oct23 230912 902.9 916.4 894.5 912.8 +10.5 26,245 60,979 +1,457 Hover/Click
Jan24 230912 908.6 923.5 902.2 920.2 +10.5 9,119 23,408 +4,568 Hover/Click
Apr24 230912 916.5 930.8 910.4 927.8 +10.3 376 1,073 +185 Hover/Click
Jul24 230912 934.5 934.5 934.5 934.5 +10.2 1 71 -1 Hover/Click
Total Volume and Open Interest 35,744 85,565 +6,212  
Palladium(NYMEX) Weekly Monthly
Sep23 230912 1236.20 1236.20 1236.20 1236.20 +26.10 2 4 -3 Hover/Click
Dec23 230912 1219.00 1250.50 1209.00 1245.30 +26.10 1,692 17,920 +52 Hover/Click
Mar24 230912 1227.00 1257.50 1218.00 1253.50 +25.60 68 142 +23 Hover/Click
Total Volume and Open Interest 1,765 18,104 +71  
Copper(CMX) Weekly Monthly
Sep23 230912 376.25 376.30 373.60 375.20 -1.80 846 3,093 -172 Hover/Click
Dec23 230912 380.30 381.35 377.45 379.20 -1.50 66,656 132,782 -3,542 Hover/Click
Mar24 230912 382.10 383.35 379.60 381.40 -1.30 6,722 33,854 -577 Hover/Click
May24 230912 383.10 384.25 381.10 382.90 -1.25 2,981 12,222 +30 Hover/Click
Jul24 230912 384.70 384.80 382.55 384.20 -1.25 1,131 2,380 +195 Hover/Click
Total Volume and Open Interest 79,460 196,698 -3,742  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230912 34673 34876 34556 34667 -15 86,290 51,954 -23,386 Hover/Click
Dec23 230912 35000 35206 34881 34996 -16 129,911 45,888 +23,004 Hover/Click
Mar24 230912 35368 35514 35245 35312 -17 1 64 +0 Hover/Click
Jun24 230912 35280 35452 35280 35280 -9 0 2 +0 Hover/Click
Total Volume and Open Interest 216,202 97,908 -382  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep23 230912 34675 34876 34555 34667 -15 23,826 18,174 -1,440 Hover/Click
Dec23 230912 35001 35205 34882 34996 -16 47,320 4,853 +1,653 Hover/Click
Mar24 230912 35342 35510 35255 35312 -17 29 78 +12 Hover/Click
Jun24 230912 35280 35461 35280 35280 -9 0 1 +0 Hover/Click
Total Volume and Open Interest 71,175 23,106 +225  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230912 4487.75 4491.00 4458.75 4465.00 -25.25 1,714,266 1,114,703 -662,646 Hover/Click
Dec23 230912 4536.50 4539.00 4507.25 4513.75 -25.75 2,043,475 1,359,916 +807,772 Hover/Click
Mar24 230912 4589.75 4591.00 4560.25 4566.25 -26.00 509 3,524 +240 Hover/Click
Jun24 230912 4632.00 4640.75 4615.75 4619.00 -26.25 1,111 2,502 +996 Hover/Click
Total Volume and Open Interest 3,759,361 2,483,358 +146,362  
e-Micro S&P 500(CME) Weekly Monthly
Sep23 230912 4488.00 4490.25 4458.50 4465.00 -25.25 354,980 215,724 -36,155 Hover/Click
Dec23 230912 4537.00 4539.50 4507.00 4513.75 -25.75 651,318 50,704 +29,611 Hover/Click
Mar24 230912 4589.00 4590.75 4560.75 4566.25 -26.00 263 562 +85 Hover/Click
Jun24 230912 4640.00 4643.75 4618.75 4619.00 -26.25 1 70 +1 Hover/Click
Total Volume and Open Interest 1,006,562 267,063 -6,458  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230912 15466.50 15480.75 15288.75 15304.75 -171.00 411,385 162,718 -50,931 Hover/Click
Dec23 230912 15662.25 15680.00 15483.75 15500.00 -174.25 606,599 141,723 +88,381 Hover/Click
Mar24 230912 15859.50 15880.75 15699.75 15713.25 -166.00 86 761 +26 Hover/Click
Total Volume and Open Interest 1,018,070 305,328 +37,476  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep23 230912 15464.00 15480.75 15289.50 15304.75 -171.00 458,735 150,882 -4,514 Hover/Click
Dec23 230912 15667.00 15680.00 15484.00 15500.00 -174.25 591,405 23,549 +9,406 Hover/Click
Mar24 230912 15874.75 15888.25 15693.25 15713.25 -166.00 221 469 +68 Hover/Click
Total Volume and Open Interest 1,050,361 174,947 +4,960  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230912 2578.30 2592.20 2571.90 2578.60 -0.60 25,423 7,619 -19,360 Hover/Click
Dec23 230912 2606.50 2617.80 2597.20 2604.30 -0.70 32,538 33,950 +20,302 Hover/Click
Mar24 230912 2617.70 2617.70 2617.70 2617.70 +0.70       Hover/Click
Total Volume and Open Interest 57,961 41,569 +942  
Volatility Index(CBOE)
Sep23 230912 14.62 14.85 14.25 14.64 +0.06 82,684 142,084 -8,639  
Oct23 230912 15.87 16.00 15.60 15.86 +0.05 58,012 134,811 +13,149  
Nov23 230912 16.70 16.85 16.52 16.70 +0.09 16,594 42,831 +2,587  
Dec23 230912 17.08 17.20 16.90 17.11 +0.11 6,447 44,223 +575  
Total Volume and Open Interest 170,741 414,632 +8,114  
S & P 600(CME)
Sep23 230912 1185.40 1185.40 1185.40 1185.40 -1.40 0 539 +0  
Dec23 230912 1198.10 1202.10 1195.80 1198.10 -1.40        
Total Volume and Open Interest 0 539 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230912 1856.80 1866.30 1850.20 1854.90 -2.40 290,352 253,945 -170,994 Hover/Click
Dec23 230912 1876.00 1884.90 1868.90 1873.30 -2.50 356,137 289,607 +191,900 Hover/Click
Mar24 230912 1891.70 1901.90 1891.70 1892.50 -1.90 7 69 +0 Hover/Click
Total Volume and Open Interest 646,496 543,621 +20,906  
e-Micro Russell 2000(CME) Weekly Monthly
Sep23 230912 1858.50 1866.30 1850.30 1854.90 -2.40 14,847 19,209 -2,174 Hover/Click
Dec23 230912 1875.50 1884.90 1868.80 1873.30 -2.50 30,934 6,990 +1,994 Hover/Click
Mar24 230912 1895.00 1900.00 1892.50 1892.50 -1.90 7 40 +5 Hover/Click
Total Volume and Open Interest 45,788 26,242 -175  
Nikkei 225(CME)
Dec23 230912 32505 32730 32320 32640 +150 5,591 16,385 -442  
Mar24 230912 32785 32785 32470 32785 +155        
Total Volume and Open Interest 5,591 16,385 -442  
Nikkei 225(SGX) Weekly Monthly
Sep23 230907 33200 33330 32970 32980 -250 50,310 72,184 -41,318  
Dec23 230912 32270 32620 32225 32620 +355 34,135 92,450 +1,552  
Mar24 230912 32375 32560 32375 32560 +355 8 599 +1  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Sep23 230907 33225 33335 32985 33000 -240 678,963 349,567 -116,167  
Dec23 230912 32300 32620 32225 32620 +340 830,263 220,972 -11,857  
Mar24 230912 32235 32550 32165 32550 +340 10,910 6,896 +676  
Total Volume and Open Interest 894,899 319,626 -10,883  
Nikkei 225(JPX)
Sep23 230907 33230 33330 32980 33000 -240 77,348 113,077 -42,511  
Dec23 230912 32300 32620 32220 32620 +340 48,675 199,193 +3,265  
Mar24 230912 32220 32550 32180 32550 +340 431 8,661 +473  
Total Volume and Open Interest 49,107 258,747 +3,739  
Nikkei 225(CME) Yen
Sep23 230907 33140 33330 32790 32895 -230 20,728 20,043 -8,281  
Dec23 230912 32445 32680 32265 32585 +150 22,926 45,454 -658  
Mar24 230912 32525 32575 32235 32525 +150 0 7 +0  
Total Volume and Open Interest 22,926 45,474 -658  
Nikkei 225(CME) e-Mini Yen
Sep23 230907 32895 32895 32895 32895 -230        
Dec23 230912 32585 32585 32585 32585 +150        
Mar24 230912 32525 32525 32525 32525 +150        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep23 230912 7298.0 7305.0 7244.5 7257.0 -26.0 128,393 166,722 -2,370  
Oct23 230912 7314.5 7323.5 7264.0 7276.5 -26.0 73,336 21,741 +16,447  
Nov23 230912 7295.0 7295.0 7295.0 7295.0 -26.5        
Dec23 230912 7352.0 7353.5 7299.0 7308.5 -26.0 228 505 +189  
Mar24 230912 7374.5 7374.5 7374.5 7374.5 -27.0        
Jun24 230912 7282.0 7282.0 7282.0 7282.0 -26.0        
Total Volume and Open Interest 201,957 188,969 +14,266  
Hang Seng Index(HKFE) Weekly Monthly
Sep23 230912 18105 18176 17894 18096 -19 122,904 115,649 -8,713  
Oct23 230912 18170 18235 17968 18160 -18 546 1,864 +24  
Nov23 230912 18194 18194 18194 18194 -19 0 1 +0  
Total Volume and Open Interest 123,663 130,206 -8,693  
DAX(EUREX) Weekly Monthly
Sep23 230912 15830.0 15848.0 15693.0 15728.0 -90.0 76,418 63,591 -999  
Dec23 230912 15990.0 15998.0 15846.0 15882.0 -89.0 22,473 20,632 +13,565  
Mar24 230912 16044.0 16044.0 16044.0 16044.0 -92.0 1 16 +0  
Total Volume and Open Interest 98,892 84,239 +12,566  
Mini-DAX(EUREX)
Sep23 230912 15828.0 15847.0 15693.0 15728.0 -90.0 44,074 13,193 -382  
Dec23 230912 15989.0 15997.0 15846.0 15882.0 -89.0 2,332 2,025 +1,036  
Mar24 230912 16038.0 16044.0 16038.0 16044.0 -92.0 3 6 +1  
Total Volume and Open Interest 46,409 15,224 +655  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230912 4265 4270 4232 4244 -14 1,749,248 2,832,554 -72,091  
Dec23 230912 4294 4297 4260 4272 -14 1,282,642 1,162,264 +605,212  
Mar24 230912 4305 4305 4305 4305 -13 0 14,504 +0  
Total Volume and Open Interest 3,031,890 4,025,533 +533,121  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230912 10988 11060 10973 10999 +22 74,590 160,149 -1,597  
Dec23 230912 11025 11099 11014 11038 +22 54,444 55,706 +27,857  
Mar24 230912 10984 10984 10984 10984 +23 0 179 +0  
Total Volume and Open Interest 129,034 216,487 +26,260  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230912 7515.00 7557.50 7503.00 7535.50 +30.00 398,980 360,326 -145,988  
Dec23 230912 7573.50 7616.00 7562.50 7594.50 +30.00 316,616 277,100 +179,335  
Mar24 230912 7631.50 7631.50 7631.50 7631.50 +27.50 0 262 +0  
Total Volume and Open Interest 715,596 638,853 +33,347  
SPI 200(SFE) Weekly Monthly
Sep23 230912 7198.0 7217.0 7157.0 7211.0 +19.0 41,408 254,033 -3,527  
Dec23 230912 7248.0 7262.0 7205.0 7255.0 +19.0 442 905 +359  
Mar24 230912 7221.0 7221.0 7221.0 7221.0 +19.0        
Total Volume and Open Interest 41,850 255,065 -3,168  
FTSE MIB(ISE)
Sep23 230912 28565.00 28680.00 28440.00 28601.00 +48.00 34,244 99,556 +2,110  
Dec23 230912 28625.00 28715.00 28475.00 28643.00 +53.00 20,059 29,079 +17,114  
Mar24 230912 28653.00 28653.00 28653.00 28653.00 +168.00        
Total Volume and Open Interest 54,303 128,635 +19,224  
KOSPI 200(KFE)
Sep23 230912 339.00 339.20 335.50 335.75 -2.30 222,069 224,408 -42,994  
Dec23 230912 340.70 340.80 337.05 337.45 -2.30 11,511 103,697 +42,908  
Mar24 230912 336.80 336.80 336.80 336.80 -0.25 0 25,496 +1  
Total Volume and Open Interest 233,580 382,099 -83  
GSCI(CME) Weekly Monthly
Sep23 230912 613.40 615.55 612.85 614.25 +2.85 135 505 -73  
Oct23 230912 610.40 611.70 609.85 610.60 +2.45 130 205 +108  
Nov23 230912 613.10 613.10 613.10 613.10 +7.45        
Total Volume and Open Interest 265 710 +35  
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!