Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed September 13, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep23 230913 1325.50 1336.00 1325.00 1336.00 +4.25 274 696 -245 Hover/Click
Nov23 230913 1344.75 1351.25 1333.75 1349.75 +3.25 189,114 327,054 -1,759 Hover/Click
Jan24 230913 1361.75 1367.75 1350.00 1366.25 +4.00 72,516 107,797 +832 Hover/Click
Mar24 230913 1369.25 1377.00 1359.50 1375.75 +5.00 38,298 120,601 -742 Hover/Click
May24 230913 1374.50 1382.75 1366.00 1381.75 +5.00 18,976 97,606 +2,346 Hover/Click
Jul24 230913 1372.75 1381.75 1365.75 1381.25 +6.00 15,886 50,299 +1,405 Hover/Click
Aug24 230913 1354.50 1359.25 1344.25 1359.00 +6.00 1,128 2,466 +113 Hover/Click
Sep24 230913 1309.25 1313.50 1300.50 1313.50 +5.25 433 1,536 +63 Hover/Click
Nov24 230913 1286.00 1293.00 1281.50 1293.00 +3.75 6,577 29,680 +654 Hover/Click
Jan25 230913 1290.75 1297.75 1286.75 1297.75 +3.75 1 601 +0 Hover/Click
Mar25 230913 1278.75 1286.25 1276.00 1286.25 +3.50 24 139 +24 Hover/Click
May25 230913 1281.50 1281.50 1271.75 1281.50 +3.00 2 1,054 +0 Hover/Click
Jul25 230913 1282.75 1282.75 1272.75 1282.75 +2.50 2 101 +0 Hover/Click
Aug25 230913 1271.75 1271.75 1271.75 1271.75 +2.25       Hover/Click
Total Volume and Open Interest 343,249 740,047 +2,695  
Soybean Meal(CBOT) Weekly Monthly
Sep23 230913 401.50 404.00 401.50 401.90 -3.30 29 8 -58 Hover/Click
Oct23 230913 398.30 398.90 392.40 395.90 -2.50 26,893 59,560 -1,768 Hover/Click
Dec23 230913 398.10 398.20 391.20 394.80 -3.30 63,845 195,117 -4,198 Hover/Click
Jan24 230913 396.30 396.30 389.00 392.20 -4.10 25,497 76,109 +5,076 Hover/Click
Mar24 230913 391.40 391.40 384.00 387.00 -4.40 13,643 51,710 +1,879 Hover/Click
May24 230913 387.50 387.50 380.20 382.90 -4.60 5,494 38,062 -107 Hover/Click
Jul24 230913 387.10 387.10 380.00 382.50 -4.60 3,170 22,771 +518 Hover/Click
Aug24 230913 385.10 385.10 378.30 380.40 -4.70 310 4,491 +53 Hover/Click
Sep24 230913 381.20 381.20 375.00 376.80 -4.40 190 3,076 +61 Hover/Click
Oct24 230913 375.30 375.30 369.10 371.40 -3.90 156 1,778 +45 Hover/Click
Total Volume and Open Interest 139,630 457,445 +1,664  
Soybean Oil(CBOT) Weekly Monthly
Sep23 230913 64.43 64.43 64.43 64.43 +1.71 12 118 -9 Hover/Click
Oct23 230913 61.01 62.92 60.95 62.84 +1.83 28,104 53,356 -2,955 Hover/Click
Dec23 230913 60.09 61.82 60.01 61.72 +1.65 78,982 199,277 +2,292 Hover/Click
Jan24 230913 59.66 61.36 59.57 61.27 +1.62 22,777 75,607 +1,869 Hover/Click
Mar24 230913 59.39 61.01 59.34 60.91 +1.56 17,077 51,611 +2,403 Hover/Click
May24 230913 59.30 60.79 59.13 60.67 +1.51 8,750 35,302 +696 Hover/Click
Jul24 230913 58.83 60.45 58.83 60.30 +1.47 7,038 30,162 +804 Hover/Click
Aug24 230913 58.32 59.74 58.32 59.65 +1.41 1,995 5,948 +610 Hover/Click
Sep24 230913 58.15 58.99 57.97 58.92 +1.36 790 4,297 +242 Hover/Click
Oct24 230913 57.34 58.10 57.25 58.07 +1.32 1,061 2,501 +136 Hover/Click
Total Volume and Open Interest 168,635 471,433 +6,611  
Canola(WCE) Weekly Monthly
Nov23 230913 752.0 756.7 744.3 755.3 +3.0 27,583 135,953 +531 Hover/Click
Jan24 230913 761.2 765.4 753.4 764.0 +2.9 10,072 101,674 +3,016 Hover/Click
Mar24 230913 767.9 771.0 759.2 769.6 +2.9 3,363 33,169 +1,711 Hover/Click
May24 230913 771.5 775.2 762.8 773.6 +3.3 2,004 12,608 +1,073 Hover/Click
Jul24 230913 767.0 774.2 762.5 773.5 +3.5 613 4,925 +231 Hover/Click
Nov24 230913 736.6 746.5 736.6 746.5 +3.5 296 3,721 -13 Hover/Click
Total Volume and Open Interest 43,951 292,132 +6,569  
Corn(CBOT) Weekly Monthly
Sep23 230913 466.75 467.75 462.50 464.00 +0.75 174 169 -150 Hover/Click
Dec23 230913 476.50 482.75 474.50 482.25 +5.75 198,455 714,371 +4,566 Hover/Click
Mar24 230913 491.00 496.75 489.00 496.25 +5.25 51,280 236,440 -1,276 Hover/Click
May24 230913 499.25 504.75 497.25 504.50 +5.25 22,395 102,327 +600 Hover/Click
Jul24 230913 503.25 509.00 501.50 508.50 +5.00 17,803 95,344 +2,038 Hover/Click
Sep24 230913 500.50 506.25 499.25 505.75 +4.75 5,427 36,959 +823 Hover/Click
Dec24 230913 505.00 510.25 503.50 510.00 +4.50 10,190 76,885 +626 Hover/Click
Mar25 230913 514.75 520.50 514.00 520.25 +4.25 136 2,516 +23 Hover/Click
May25 230913 524.00 525.25 520.00 525.25 +4.00 28 179 +26 Hover/Click
Jul25 230913 521.00 525.50 520.25 525.50 +3.75 31 271 +5 Hover/Click
Total Volume and Open Interest 305,981 1,268,176 +7,335  
Wheat(CBOT) Weekly Monthly
Sep23 230913 562.50 569.00 562.50 569.00 +8.75 167 83 -166 Hover/Click
Dec23 230913 587.50 601.50 584.75 597.25 +9.75 64,491 232,878 +2,897 Hover/Click
Mar24 230913 613.75 627.75 611.25 623.50 +9.50 20,164 81,009 +1,296 Hover/Click
May24 230913 629.50 643.75 628.00 640.00 +9.50 9,339 36,923 +313 Hover/Click
Jul24 230913 638.75 653.00 637.25 647.50 +7.50 5,231 27,709 +118 Hover/Click
Sep24 230913 651.50 664.75 650.25 659.00 +6.25 1,151 3,996 +5 Hover/Click
Total Volume and Open Interest 102,007 391,669 +4,253  
Wheat(KCBT) Weekly Monthly
Sep23 230913 730.50 737.25 730.50 737.25 +14.00 17 12 -32 Hover/Click
Dec23 230913 729.50 746.25 726.00 744.75 +14.00 27,991 121,605 +170 Hover/Click
Mar24 230913 733.50 749.50 730.00 748.00 +13.50 14,377 45,642 -751 Hover/Click
May24 230913 734.00 750.25 731.25 749.50 +14.50 8,544 18,928 -497 Hover/Click
Jul24 230913 719.00 734.25 718.00 733.75 +13.00 1,060 9,840 +61 Hover/Click
Sep24 230913 737.00 737.50 723.00 736.50 +11.75 301 1,363 +67 Hover/Click
Dec24 230913 746.00 747.75 739.50 747.25 +10.75 170 1,383 +3 Hover/Click
Total Volume and Open Interest 52,468 198,936 -980  
Wheat(MGE) Weekly Monthly
Sep23 230913 743.50 743.50 743.50 743.50 unch 1 1 +0 Hover/Click
Dec23 230913 775.25 788.00 773.00 787.50 +8.50 5,056 40,363 -558 Hover/Click
Mar24 230913 794.50 804.00 790.00 803.50 +8.25 1,440 15,496 -111 Hover/Click
May24 230913 804.50 813.00 804.50 813.00 +8.25 238 3,360 +57 Hover/Click
Jul24 230913 814.50 819.50 814.00 819.50 +7.50 77 1,379 -9 Hover/Click
Sep24 230913 801.25 810.00 800.00 808.25 +7.25 31 525 +18 Hover/Click
Total Volume and Open Interest 6,856 61,363 -601  
Oats(CBOT) Weekly Monthly
Sep23 230913 469.00 469.00 469.00 469.00 -3.00       Hover/Click
Dec23 230913 495.75 502.25 490.75 492.75 -2.75 583 3,787 +127 Hover/Click
Mar24 230913 510.00 510.25 503.00 503.00 -2.50 6 564 +3 Hover/Click
May24 230913 508.50 508.50 508.50 508.50 -3.25 0 80 +0 Hover/Click
Total Volume and Open Interest 589 4,518 +129  
Rough Rice(CBOT) Weekly Monthly
Sep23 230913 15.93 16.12 15.90 16.12 +0.31 154 324 -54 Hover/Click
Nov23 230913 15.69 15.98 15.60 15.94 +0.31 1,116 9,517 -232 Hover/Click
Jan24 230913 16.00 16.25 15.99 16.23 +0.31 130 860 +46 Hover/Click
Mar24 230913 16.28 16.50 16.28 16.50 +0.30 27 432 +8 Hover/Click
Total Volume and Open Interest 1,429 11,435 -232  
Live Cattle(CME) Weekly Monthly
Oct23 230913 183.950 184.035 182.580 183.150 -1.000 33,130 97,688 -8,077 Hover/Click
Dec23 230913 188.250 188.400 187.185 187.850 -0.600 29,941 107,565 +9,058 Hover/Click
Feb24 230913 192.400 192.735 191.600 192.380 -0.250 10,701 44,803 +43 Hover/Click
Apr24 230913 196.400 196.580 195.435 196.150 -0.450 6,461 40,242 +2,040 Hover/Click
Jun24 230913 190.000 190.250 189.300 189.950 -0.350 4,027 24,516 +328 Hover/Click
Aug24 230913 188.150 188.550 187.700 188.350 -0.085 912 6,117 -68 Hover/Click
Total Volume and Open Interest 85,660 325,976 +3,452  
Feeder Cattle(CME) Weekly Monthly
Sep23 230913 255.000 255.400 252.850 253.500 -1.830 2,343 6,500 -924 Hover/Click
Oct23 230913 260.850 261.230 258.435 259.050 -2.200 7,420 20,290 -224 Hover/Click
Nov23 230913 262.500 262.950 261.130 261.585 -1.315 5,596 14,327 +545 Hover/Click
Jan24 230913 261.980 262.380 260.880 261.200 -1.180 2,578 10,471 +30 Hover/Click
Mar24 230913 263.550 263.775 262.250 262.935 -0.795 1,427 4,036 +247 Hover/Click
Apr24 230913 266.750 266.950 265.450 266.300 -0.450 566 1,731 +89 Hover/Click
May24 230913 269.230 269.380 268.085 269.000 -0.275 584 2,533 +85 Hover/Click
Total Volume and Open Interest 20,677 60,617 -43  
Lean Hogs(CME) Weekly Monthly
Oct23 230913 85.380 85.600 83.680 83.980 -1.300 37,314 47,828 -6,788 Hover/Click
Dec23 230913 76.950 77.480 76.150 76.350 -0.550 32,774 75,576 +6,607 Hover/Click
Feb24 230913 80.250 80.850 79.900 80.180 -0.070 11,691 36,034 +2,514 Hover/Click
Apr24 230913 85.200 85.500 84.900 85.180 -0.050 5,475 22,262 +808 Hover/Click
May24 230913 89.850 89.850 89.280 89.580 +0.100 74 969 +40  
Jun24 230913 96.630 96.780 96.230 96.680 +0.050 2,485 9,279 +145 Hover/Click
Jul24 230913 96.730 96.900 96.400 96.830 +0.100 981 2,369 +278 Hover/Click
Aug24 230913 95.500 95.730 95.300 95.580 +0.080 853 1,575 +481 Hover/Click
Total Volume and Open Interest 91,738 197,128 +4,096  
Class III Milk(CME) Weekly Monthly
Sep23 230913 18.30 18.40 18.26 18.35 +0.06 114 4,263 +63 Hover/Click
Oct23 230913 18.04 18.35 17.86 18.21 +0.17 966 4,345 -45 Hover/Click
Nov23 230913 18.18 18.45 18.10 18.35 +0.11 280 2,225 +10 Hover/Click
Dec23 230913 18.14 18.41 18.12 18.37 +0.12 105 1,667 -24 Hover/Click
Jan24 230913 18.15 18.25 18.12 18.21 -0.04 27 862 +13 Hover/Click
Feb24 230913 18.22 18.22 18.19 18.20 -0.12 23 826 +13 Hover/Click
Mar24 230913 18.25 18.35 18.21 18.35 unch 31 647 +6 Hover/Click
Apr24 230913 18.30 18.43 18.21 18.43 +0.04 20 411 +13 Hover/Click
May24 230913 18.35 18.52 18.31 18.52 +0.07 42 384 +28 Hover/Click
Jun24 230913 18.43 18.50 18.43 18.50 +0.17 36 464 +20 Hover/Click
Jul24 230913 18.66 18.66 18.64 18.66 -0.04 17 258 +5 Hover/Click
Aug24 230913 18.65 18.65 18.64 18.65 unch 17 298 +6 Hover/Click
Sep24 230913 18.65 18.65 18.65 18.65 unch 17 337 +5 Hover/Click
Total Volume and Open Interest 1,747 17,394 +140  
Cocoa(ICE) Weekly Monthly
Sep23 230913 3853 3874 3849 3849 +77 22 23 -5 Hover/Click
Dec23 230913 3649 3731 3648 3726 +77 15,528 152,236 -952 Hover/Click
Mar24 230913 3666 3738 3663 3734 +70 9,531 80,156 +704 Hover/Click
May24 230913 3651 3716 3648 3712 +64 3,096 28,677 +755 Hover/Click
Jul24 230913 3629 3690 3628 3686 +57 1,369 25,280 +161 Hover/Click
Sep24 230913 3598 3653 3592 3651 +53 240 6,987 +17 Hover/Click
Dec24 230913 3551 3609 3549 3606 +50 156 3,454 +61 Hover/Click
Total Volume and Open Interest 30,033 297,544 +788  
Coffee "C"(ICE) Weekly Monthly
Sep23 230913 151.55 151.55 151.05 151.05 +0.35 6 110 -219 Hover/Click
Dec23 230913 152.20 153.65 151.00 151.95 -0.05 15,898 113,918 -766 Hover/Click
Mar24 230913 153.45 154.75 152.30 153.15 unch 8,587 40,885 +857 Hover/Click
May24 230913 154.40 155.70 153.40 154.05 -0.15 3,712 24,332 +363 Hover/Click
Jul24 230913 155.05 156.30 154.00 154.65 -0.20 1,084 6,408 +211 Hover/Click
Sep24 230913 155.45 156.40 154.50 155.05 -0.20 672 5,007 +233 Hover/Click
Total Volume and Open Interest 30,342 201,016 +722  
Orange Juice(ICE) Weekly Monthly
Nov23 230913 333.00 333.00 325.00 325.70 -5.80 432 8,071 +8 Hover/Click
Jan24 230913 319.80 321.50 316.15 316.55 -5.95 77 689 +26 Hover/Click
Mar24 230913 312.85 312.85 308.90 309.30 -5.05 6 391 +3 Hover/Click
May24 230913 303.20 305.30 302.90 302.90 -3.45 0 29 +0 Hover/Click
Jul24 230913 300.85 300.85 298.00 299.95 +0.55 0 6 +0 Hover/Click
Sep24 230913 292.55 292.55 292.55 292.55 +0.55       Hover/Click
Total Volume and Open Interest 515 9,186 +37  
Sugar #11(ICE) Weekly Monthly
Oct23 230913 26.75 26.90 26.44 26.54 -0.29 117,348 256,225 -27,151 Hover/Click
Mar24 230913 27.03 27.12 26.70 26.81 -0.26 107,194 388,282 +19,034 Hover/Click
May24 230913 25.50 25.63 25.28 25.42 -0.18 24,545 122,765 +117 Hover/Click
Jul24 230913 24.22 24.36 24.06 24.23 -0.09 14,917 106,696 +1,602 Hover/Click
Oct24 230913 23.74 23.93 23.60 23.84 -0.02 5,592 63,031 +1,375 Hover/Click
Mar25 230913 23.63 23.74 23.41 23.66 -0.02 2,101 30,703 +470 Hover/Click
May25 230913 21.75 21.93 21.63 21.86 +0.03 688 9,062 -32 Hover/Click
Jul25 230913 20.29 20.53 20.23 20.47 +0.04 552 8,113 -100 Hover/Click
Oct25 230913 19.76 20.04 19.76 20.00 +0.03 214 6,215 +27 Hover/Click
Total Volume and Open Interest 273,310 996,532 -4,666  
London Cocoa(LCE) Weekly Monthly
Sep23 230913 3019 3065 3015 3064 +51 2,131 12,861 -288 Hover/Click
Dec23 230913 3045 3096 3039 3090 +51 8,902 85,663 -1,207 Hover/Click
Mar24 230913 2991 3039 2987 3035 +48 6,054 120,264 +1,678 Hover/Click
May24 230913 2907 2952 2907 2949 +43 2,421 34,901 +350 Hover/Click
Jul24 230913 2839 2885 2839 2880 +41 1,156 33,486 +421 Hover/Click
Sep24 230913 2813 2854 2813 2850 +37 390 15,324 +193 Hover/Click
Dec24 230913 2776 2815 2776 2809 +33 296 12,121 +12 Hover/Click
Total Volume and Open Interest 21,421 320,245 +1,199  
London Sugar(LCE) Weekly Monthly
Oct23 230913 748.10 752.10 741.60 749.30 +2.80 5,180 9,698 -1,946 Hover/Click
Dec23 230913 733.80 734.60 723.20 725.80 -4.80 7,653 41,281 +1,823 Hover/Click
Mar24 230913 725.20 726.90 716.40 719.30 -4.40 3,244 20,643 +325 Hover/Click
May24 230913 709.80 710.10 702.40 705.50 -3.30 1,035 13,480 +221 Hover/Click
Aug24 230913 681.10 681.10 674.00 677.80 -2.30 235 4,362 -10 Hover/Click
Total Volume and Open Interest 17,568 95,287 +512  
Cotton(ICE) Weekly Monthly
Oct23 230913 86.71 86.71 85.06 85.67 -1.82 16 90 -7 Hover/Click
Dec23 230913 88.04 88.23 86.59 86.89 -1.41 18,515 125,849 -1,119 Hover/Click
Mar24 230913 88.33 88.42 86.99 87.37 -1.15 8,120 53,162 -411 Hover/Click
May24 230913 88.47 88.47 87.18 87.57 -1.08 2,848 19,830 +1,117 Hover/Click
Jul24 230913 87.43 87.43 86.70 87.06 -0.86 884 11,046 +217 Hover/Click
Oct24 230913 81.78 81.78 81.78 81.78 -0.71       Hover/Click
Total Volume and Open Interest 30,990 227,631 +169  
Crude Oil(NYM) Weekly Monthly
Oct23 230913 88.75 89.64 88.29 88.52 -0.32 341,137 223,970 -18,682 Hover/Click
Nov23 230913 88.07 88.92 87.66 87.88 -0.28 217,683 276,107 +31,711 Hover/Click
Dec23 230913 87.32 88.06 86.87 87.11 -0.25 171,796 249,235 +15,707 Hover/Click
Jan24 230913 86.41 87.14 86.02 86.27 -0.23 60,902 122,165 +3,351 Hover/Click
Feb24 230913 85.75 86.13 85.15 85.40 -0.23 33,495 65,968 -1,256 Hover/Click
Mar24 230913 84.75 85.32 84.33 84.58 -0.22 40,450 80,491 +3,837 Hover/Click
Apr24 230913 84.08 84.46 83.57 83.79 -0.22 12,056 44,474 +1,376 Hover/Click
May24 230913 83.39 83.65 82.81 83.04 -0.22 7,721 34,248 +1,082 Hover/Click
Jun24 230913 82.42 82.98 82.05 82.32 -0.20 53,931 155,574 -588 Hover/Click
Jul24 230913 81.86 82.15 81.40 81.61 -0.20 7,007 30,169 -348 Hover/Click
Aug24 230913 81.21 81.50 80.70 80.95 -0.20 3,818 24,844 +221 Hover/Click
Sep24 230913 80.59 80.84 80.14 80.34 -0.21 9,382 46,551 -92 Hover/Click
Oct24 230913 79.54 80.34 79.50 79.76 -0.21 2,845 26,450 +759 Hover/Click
Nov24 230913 79.38 79.38 78.81 79.22 -0.21 3,029 26,511 +310 Hover/Click
Dec24 230913 78.81 79.27 78.47 78.72 -0.21 48,044 133,268 -678 Hover/Click
Jan25 230913 78.18 78.18 78.18 78.18 -0.21 1,626 19,596 +768 Hover/Click
Total Volume and Open Interest 1,043,233 1,791,696 +40,859  
e-miNY Crude Oil(NYM)
Oct23 230913 88.775 89.625 88.275 88.525 -0.325 9,080 2,309 +604  
Nov23 230913 88.075 88.925 87.650 87.875 -0.275 1,998 543 +195  
Dec23 230913 87.275 88.025 86.900 87.100 -0.250 148 538 +29  
Jan24 230913 86.525 87.100 86.050 86.275 -0.225 14 78 +3  
Feb24 230913 85.500 85.700 85.400 85.400 -0.225 2 24 +1  
Mar24 230913 84.775 85.300 84.350 84.575 -0.225 1 17 +1  
Apr24 230913 84.100 84.475 83.550 83.800 -0.200 8 15 +0  
May24 230913 83.075 83.300 83.050 83.050 -0.200 8 6 +1  
Jun24 230913 82.500 82.575 82.325 82.325 -0.200 6 38 -2  
Jul24 230913 81.600 81.600 81.600 81.600 -0.200 3 13 +0  
Total Volume and Open Interest 11,274 3,661 +836  
NY Harbor ULSD(NYM) Weekly Monthly
Oct23 230913 332.43 344.26 332.05 343.54 +10.71 53,144 71,346 -2,499 Hover/Click
Nov23 230913 325.09 335.01 325.00 334.41 +8.91 49,773 67,494 +5,162 Hover/Click
Dec23 230913 312.61 320.42 312.11 319.71 +7.11 28,229 51,146 +1,186 Hover/Click
Jan24 230913 305.28 312.21 305.19 311.36 +6.00 13,405 36,994 +1,514 Hover/Click
Feb24 230913 300.94 306.32 299.96 305.46 +5.28 5,578 19,961 +632 Hover/Click
Mar24 230913 296.25 299.67 294.00 298.86 +4.57 6,342 18,464 +534 Hover/Click
Apr24 230913 290.70 292.08 287.49 291.50 +3.88 4,733 15,121 +568 Hover/Click
May24 230913 285.90 287.20 285.59 286.89 +3.36 1,621 6,663 +235 Hover/Click
Jun24 230913 283.00 284.02 280.33 283.50 +2.85 3,535 15,183 -21 Hover/Click
Jul24 230913 281.00 281.87 278.86 281.42 +2.40 1,126 3,178 +20 Hover/Click
Aug24 230913 279.94 280.52 277.73 279.89 +2.09 816 2,042 +97 Hover/Click
Sep24 230913 278.84 279.41 278.27 278.85 +1.98 790 7,054 +16 Hover/Click
Oct24 230913 278.50 278.50 277.16 277.74 +1.94 976 1,698 -305 Hover/Click
Nov24 230913 276.22 276.22 276.22 276.22 +1.91 336 1,117 +36 Hover/Click
Total Volume and Open Interest 171,764 334,395 +7,466  
RBOB Gasoline(NYM) Weekly Monthly
Oct23 230913 271.50 274.43 269.59 273.84 +1.05 52,030 87,407 -5,363 Hover/Click
Nov23 230913 264.40 266.88 262.78 266.30 +0.78 57,245 104,289 +4,456 Hover/Click
Dec23 230913 255.41 257.32 254.18 256.59 +0.27 29,598 69,742 +1,346 Hover/Click
Jan24 230913 250.98 252.44 249.85 251.41 -0.03 13,699 38,631 +267 Hover/Click
Feb24 230913 250.06 250.96 248.44 249.88 +0.01 5,671 15,997 +871 Hover/Click
Mar24 230913 250.93 251.30 248.76 250.18 +0.01 5,111 17,592 +121 Hover/Click
Apr24 230913 269.21 269.93 267.46 268.77 -0.14 3,030 10,490 -274 Hover/Click
May24 230913 268.87 269.03 267.24 268.11 +0.04 2,642 4,599 +241 Hover/Click
Jun24 230913 266.04 266.46 264.27 265.55 +0.07 2,449 10,641 -1 Hover/Click
Jul24 230913 261.97 262.54 260.41 261.61 +0.10 655 2,673 +134 Hover/Click
Total Volume and Open Interest 173,765 369,940 +2,120  
e-miNY RBOB Gasoline(NYM)
Oct23 230913 273.80 273.84 273.80 273.84 +1.05 0 2 +0  
Nov23 230913 266.30 266.30 266.30 266.30 +0.78        
Dec23 230913 256.59 256.59 256.59 256.59 +0.27        
Jan24 230913 251.41 251.41 251.41 251.41 -0.03        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Oct23 230913 2.747 2.777 2.640 2.680 -0.063 202,189 165,062 -23,927 Hover/Click
Nov23 230913 3.019 3.042 2.953 2.987 -0.028 135,124 234,925 +1,968 Hover/Click
Dec23 230913 3.440 3.462 3.382 3.436 -0.009 55,076 74,843 +1,458 Hover/Click
Jan24 230913 3.705 3.721 3.639 3.684 -0.023 53,493 104,065 +2,630 Hover/Click
Feb24 230913 3.630 3.651 3.568 3.610 -0.027 17,210 40,944 +1,227 Hover/Click
Mar24 230913 3.342 3.360 3.275 3.317 -0.028 23,682 103,619 +2,167 Hover/Click
Apr24 230913 3.068 3.084 3.017 3.046 -0.021 16,953 82,343 -1,574 Hover/Click
May24 230913 3.060 3.083 3.018 3.050 -0.016 5,842 44,822 -338 Hover/Click
Jun24 230913 3.164 3.190 3.131 3.164 -0.008 2,101 17,085 -138 Hover/Click
Jul24 230913 3.303 3.308 3.246 3.283 -0.007 2,667 20,470 -131 Hover/Click
Aug24 230913 3.343 3.347 3.289 3.323 -0.006 2,409 14,802 +82 Hover/Click
Sep24 230913 3.321 3.326 3.266 3.301 -0.007 4,374 17,454 -112 Hover/Click
Oct24 230913 3.418 3.421 3.361 3.397 -0.006 7,944 42,869 +475 Hover/Click
Nov24 230913 3.790 3.796 3.742 3.773 -0.003 1,870 14,238 -21 Hover/Click
Dec24 230913 4.201 4.217 4.172 4.204 +0.002 2,461 16,458 -153 Hover/Click
Jan25 230913 4.478 4.487 4.438 4.471 -0.002 3,580 41,539 +789 Hover/Click
Total Volume and Open Interest 542,863 1,171,747 -15,643  
Brent Crude Oil(ICE) Weekly Monthly
Nov23 230913 92.04 92.84 91.63 91.88 -0.18 336,574 435,290 -20,951 Hover/Click
Dec23 230913 91.29 92.06 90.93 91.20 -0.13 318,911 474,469 -5,434 Hover/Click
Jan24 230913 90.49 91.18 90.11 90.39 -0.12 139,080 248,908 +9,898 Hover/Click
Feb24 230913 89.68 90.29 89.31 89.57 -0.11 78,651 127,359 +1,493 Hover/Click
Mar24 230913 88.90 89.44 88.49 88.77 -0.11 74,673 133,316 +6,550 Hover/Click
Apr24 230913 88.12 88.65 87.74 88.02 -0.10 27,340 54,840 +523 Hover/Click
May24 230913 87.47 87.88 87.05 87.33 -0.09 18,777 51,101 +2,048 Hover/Click
Jun24 230913 86.81 87.25 86.38 86.68 -0.09 59,159 141,220 -1,413 Hover/Click
Jul24 230913 86.04 86.55 85.75 86.05 -0.09 15,621 33,188 +1,500 Hover/Click
Aug24 230913 85.69 85.91 85.16 85.45 -0.09 8,927 34,804 -75 Hover/Click
Sep24 230913 85.00 85.35 84.60 84.87 -0.11 11,162 50,428 +522 Hover/Click
Oct24 230913 84.46 84.78 84.07 84.33 -0.11 2,920 28,201 +708 Hover/Click
Nov24 230913 84.14 84.19 83.67 83.81 -0.12 1,482 18,769 +263 Hover/Click
Dec24 230913 83.43 83.81 83.01 83.30 -0.12 54,180 159,599 +334 Hover/Click
Total Volume and Open Interest 1,172,304 2,258,654 -2,397  
Gas Oil(ICE) Weekly Monthly
Oct23 230913 970.00 997.75 967.75 989.75 +13.75 88,405 167,540 -4,563 Hover/Click
Nov23 230913 934.25 959.50 933.25 953.00 +12.00 62,260 99,497 +3,212 Hover/Click
Dec23 230913 897.50 920.00 897.25 914.75 +10.75 60,920 124,149 +637 Hover/Click
Jan24 230913 880.75 901.25 880.50 896.75 +10.00 19,036 46,635 +298 Hover/Click
Feb24 230913 867.75 886.00 867.25 882.50 +9.25 10,170 37,432 +462 Hover/Click
Mar24 230913 854.50 871.75 853.75 868.00 +8.25 10,555 42,267 +299 Hover/Click
Apr24 230913 842.00 855.50 840.00 853.00 +7.25 5,226 23,176 -250 Hover/Click
May24 230913 834.50 846.50 832.75 844.00 +6.00 2,389 17,127 +514 Hover/Click
Jun24 230913 827.50 838.75 826.50 836.25 +4.75 8,406 37,126 +148 Hover/Click
Jul24 230913 823.00 832.75 822.00 830.25 +4.00 605 10,440 +76 Hover/Click
Total Volume and Open Interest 278,386 691,547 +543  
WTI Crude Oil(ICE) Weekly Monthly
Oct23 230913 88.82 89.61 88.30 88.52 -0.32 45,663 47,896 -5,295 Hover/Click
Nov23 230913 88.19 88.90 87.66 87.88 -0.28 76,277 90,363 +5,296 Hover/Click
Dec23 230913 87.40 88.02 86.91 87.11 -0.25 84,061 122,984 -1,360 Hover/Click
Jan24 230913 86.70 87.08 86.06 86.27 -0.23 52,919 43,864 +343 Hover/Click
Feb24 230913 85.97 86.05 85.18 85.40 -0.23 26,609 24,131 +411 Hover/Click
Mar24 230913 84.80 85.20 84.36 84.58 -0.22 16,567 24,014 +751 Hover/Click
Apr24 230913 83.91 83.91 83.57 83.79 -0.22 1,237 7,618 +28 Hover/Click
May24 230913 83.14 83.16 83.04 83.04 -0.22 1,371 7,707 +416 Hover/Click
Jun24 230913 82.59 82.86 82.09 82.32 -0.20 12,359 55,998 +4,622 Hover/Click
Jul24 230913 81.67 81.92 81.61 81.61 -0.20 1,311 13,420 +44 Hover/Click
Aug24 230913 81.25 81.25 80.95 80.95 -0.20 413 10,295 -162 Hover/Click
Sep24 230913 80.39 80.66 80.18 80.34 -0.21 470 19,686 -96 Hover/Click
Oct24 230913 79.76 79.76 79.76 79.76 -0.21 647 7,506 +325 Hover/Click
Nov24 230913 79.22 79.22 79.22 79.22 -0.21 643 8,560 +340 Hover/Click
Dec24 230913 79.06 79.06 78.56 78.72 -0.21 10,942 63,292 +935 Hover/Click
Jan25 230913 78.18 78.18 78.18 78.18 -0.21 769 7,924 +17 Hover/Click
Total Volume and Open Interest 335,403 637,631 +7,723  
US Dollar Index(ICE) Weekly Monthly
Sep23 230913 104.585 105.000 104.500 104.750 +0.060 16,201 20,024 -1,754 Hover/Click
Dec23 230913 104.225 104.625 104.155 104.397 +0.058 6,170 20,938 +2,793 Hover/Click
Mar24 230913 104.000 104.000 103.997 103.997 +0.048 2 19 -1 Hover/Click
Total Volume and Open Interest 22,373 40,982 +1,038  
Australian Dollar(CME) Weekly Monthly
Sep23 230913 64.26 64.36 63.81 64.19 -0.07 112,073 182,750 -25,612 Hover/Click
Dec23 230913 64.47 64.55 64.02 64.39 -0.07 59,673 72,705 +32,716 Hover/Click
Mar24 230913 64.50 64.66 64.47 64.60 -0.07 7 179 -2 Hover/Click
Total Volume and Open Interest 172,177 256,219 +7,026  
British Pound(CME) Weekly Monthly
Sep23 230913 124.95 125.12 124.34 124.87 +0.01 112,518 147,141 -36,783 Hover/Click
Dec23 230913 124.93 125.13 124.37 124.88 +0.01 57,080 77,859 +26,079 Hover/Click
Mar24 230913 124.96 125.04 124.86 124.91 +0.02 152 326 +144 Hover/Click
Total Volume and Open Interest 169,919 227,437 -10,534  
Canadian Dollar(CME) Weekly Monthly
Sep23 230913 73.78 73.97 73.60 73.72 -0.06 105,953 144,047 -26,854 Hover/Click
Dec23 230913 73.89 74.06 73.70 73.82 -0.05 56,247 70,874 +35,001 Hover/Click
Mar24 230913 73.95 74.16 73.89 73.93 -0.06 661 1,235 +323 Hover/Click
Jun24 230913 74.00 74.23 73.97 74.00 -0.05 7 108 +4 Hover/Click
Total Volume and Open Interest 163,002 217,080 +8,491  
Japanese Yen(CME) Weekly Monthly
Sep23 230913 68.04 68.07 67.72 67.87 -0.18 172,546 161,827 -37,291 Hover/Click
Dec23 230913 69.04 69.07 68.72 68.87 -0.18 82,355 107,272 +45,421 Hover/Click
Mar24 230913 69.95 69.97 69.91 69.91 -0.19 260 427 +170 Hover/Click
Total Volume and Open Interest 255,784 270,854 +8,504  
Swiss Franc(CME) Weekly Monthly
Sep23 230913 112.25 112.32 111.72 112.00 -0.27 24,612 32,989 -7,104 Hover/Click
Dec23 230913 113.31 113.39 112.82 113.07 -0.28 13,324 16,537 +8,787 Hover/Click
Mar24 230913 114.53 114.54 114.19 114.23 -0.30 66 234 +66 Hover/Click
Total Volume and Open Interest 38,002 49,945 +1,749  
EuroFX(CME) Weekly Monthly
Sep23 230913 107.62 107.68 107.13 107.35 -0.01 332,730 437,555 -120,840 Hover/Click
Dec23 230913 108.08 108.12 107.59 107.80 -0.01 194,119 291,108 +125,293 Hover/Click
Mar24 230913 108.63 108.63 108.28 108.31 -0.02 1,291 4,849 +1,108 Hover/Click
Total Volume and Open Interest 531,027 743,759 +5,492  
Mexican Peso(CME) Weekly Monthly
Sep23 230913 579.88 584.75 577.75 583.00 +3.13 132,019 116,714 -66,601 Hover/Click
Dec23 230913 570.75 575.75 569.00 574.00 +3.00 97,152 117,795 +69,488 Hover/Click
Total Volume and Open Interest 229,207 235,720 +2,894  
New Zealand Dollar(CME) Weekly Monthly
Sep23 230913 59.0100 59.2700 58.8000 59.0900 +0.0300 34,230 47,110 -5,087 Hover/Click
Dec23 230913 59.0700 59.2700 58.8100 59.0900 +0.0300 15,845 20,373 +11,415 Hover/Click
Total Volume and Open Interest 50,075 67,487 +6,328  
Brazilian Real(CME) Weekly Monthly
Oct23 230913 201.50 203.80 200.85 203.05 +1.55 5,967 34,066 -452  
Nov23 230913 201.00 202.90 200.05 202.20 +1.55 5 282 +2  
Dec23 230913 201.00 202.05 199.70 201.45 +1.50 9 621 -1 Hover/Click
Jan24 230913 200.75 200.75 200.75 200.75 +1.50        
Total Volume and Open Interest 5,981 34,969 -451  
Bitcoin RR(CME) Weekly Monthly
Sep23 230913 26180 26520 25845 26205 +80 11,268 10,920 +54 Hover/Click
Oct23 230913 26010 26635 25980 26325 +75 1,172 3,990 -8 Hover/Click
Nov23 230913 26430 26745 26130 26465 +80 131 248 +54 Hover/Click
Dec23 230913 26605 26885 26280 26625 +90 8 257 +2 Hover/Click
Jan24 230913 26895 27005 26575 26895 +90 1 2 +0 Hover/Click
Total Volume and Open Interest 12,580 15,423 +102  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230913 119~080 119~240 118~160 119~200 +0~080 183 2,136 -140 Hover/Click
Dec23 230913 119~080 119~270 118~080 119~210 +0~070 245,865 1,337,447 +1,793 Hover/Click
Mar24 230913 120~080 120~080 119~140 120~080 +0~070 0 92 +0 Hover/Click
Total Volume and Open Interest 246,048 1,339,675 +1,653  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230913 109~055 109~240 108~305 109~205 +0~040 562 2,272 -310 Hover/Click
Dec23 230913 109~250 110~045 109~030 110~005 +0~045 1,010,007 4,678,715 +29,072 Hover/Click
Mar24 230913 110~120 110~200 110~000 110~180 +0~035 14 45 +1 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230913 105~180 105~290 105~106 105~264 +0~034 128 2,432 -4,306 Hover/Click
Dec23 230913 106~022 106~110 105~202 106~076 +0~030 588,861 5,389,398 +9,879 Hover/Click
Mar24 230913 106~256 106~256 106~256 106~256 -0~030       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230913 101~124 101~147 101~082 101~136 +0~011 94 881 -868 Hover/Click
Dec23 230913 101~171 101~211 101~117 101~194 +0~012 296,922 3,652,637 +13,015 Hover/Click
Mar24 230913 102~011 102~054 101~296 102~054 +0~003 0 2 +0 Hover/Click
Total Volume and Open Interest 297,016 3,653,520 +12,147  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230913 94.585 94.592 94.560 94.590 +0.007 297,693 1,153,373 +10,538  
Dec23 230913 94.540 94.550 94.475 94.545 unch 275,929 1,296,860 +11,232  
Mar24 230913 94.660 94.700 94.595 94.680 unch 214,134 976,826 +9,471  
Jun24 230913 94.900 94.970 94.825 94.935 +0.010 230,080 901,706 +3,509  
Sep24 230913 95.230 95.315 95.145 95.275 +0.020 170,542 820,359 +12,075  
Dec24 230913 95.560 95.660 95.480 95.615 +0.025 187,886 882,237 +10,274  
Mar25 230913 95.845 95.940 95.750 95.895 +0.025 148,826 524,327 -1,918  
Jun25 230913 96.035 96.125 95.935 96.080 +0.025 125,706 577,335 -1,026  
Sep25 230913 96.130 96.215 96.035 96.180 +0.030 84,597 486,092 +115  
Dec25 230913 96.180 96.260 96.080 96.225 +0.030 70,002 426,462 -431  
Mar26 230913 96.205 96.285 96.120 96.255 +0.030 56,206 290,806 +1,329  
Jun26 230913 96.230 96.305 96.145 96.275 +0.030 51,998 246,904 +1,022  
Sep26 230913 96.245 96.320 96.165 96.295 +0.030 33,664 167,116 +3,216  
Dec26 230913 96.260 96.330 96.180 96.305 +0.030 28,965 171,408 -1,595  
Mar27 230913 96.255 96.325 96.170 96.305 +0.030 19,173 126,323 +34  
Jun27 230913 96.250 96.315 96.165 96.295 +0.025 18,701 130,216 -432  
Sep27 230913 96.240 96.300 96.165 96.280 +0.025 17,401 101,649 +1,400  
Dec27 230913 96.220 96.270 96.135 96.255 +0.020 25,089 131,421 +1,245  
Total Volume and Open Interest 513,955 1,686,283 +12,521  
Ultra T-Bond(CBOT)
Sep23 230913 124~26 125~27 124~14 125~20 +0~08 476 18,211 -271  
Dec23 230913 126~10 126~29 125~05 126~22 +0~07 154,756 1,527,715 -90  
Mar24 230913 127~28 127~28 127~28 127~28 +0~07        
Total Volume and Open Interest 155,232 1,545,926 -361  
Ultra 10-Yr T-Note(CBOT)
Sep23 230913 114~090 114~100 113~120 114~065 +0~045 391 1,227 -140  
Dec23 230913 114~090 114~235 113~170 114~195 +0~050 322,162 1,780,033 +6,690  
Mar24 230913 114~125 114~125 114~125 114~125 +0~050        
Total Volume and Open Interest 322,553 1,781,260 +6,550  
30 Day Federal Funds(CBOT)
Sep23 230913 94.662 94.668 94.662 94.665 +0.003 33,843 159,666 +19,839  
Oct23 230913 94.655 94.665 94.640 94.660 +0.010 46,337 428,708 +12,434  
Nov23 230913 94.565 94.575 94.530 94.565 unch 71,229 300,577 +17,066  
Dec23 230913 94.555 94.560 94.510 94.550 unch 10,471 93,204 +72  
Jan24 230913 94.550 94.555 94.500 94.545 -0.005 31,426 175,551 +456  
Feb24 230913 94.575 94.585 94.515 94.575 -0.005 29,812 141,699 +3,294  
Total Volume and Open Interest 250,098 1,458,261 +50,329  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 230913 145.53 145.63 145.44 145.51 -0.01 1,798 12,749 +462 Hover/Click
Mar24 230913 145.51 145.51 145.51 145.51 -0.01       Hover/Click
Jun24 230913 145.51 145.51 145.51 145.51 -0.01       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Dec23 230913 128.60 129.78 127.90 129.08 +0.18 64,587 197,395 +2,426  
Mar24 230913 128.00 129.02 128.00 129.02 +0.14 1 5 -1  
Jun24 230913 129.06 129.06 129.06 129.06 +0.20        
Total Volume and Open Interest 64,588 197,400 +2,425  
Euro-Bund(EUREX) Weekly Monthly
Dec23 230913 130.35 130.74 129.95 130.43 -0.20 524,767 1,189,928 +29,004 Hover/Click
Mar24 230913 130.65 130.74 130.65 130.68 -0.22 1 10 -1 Hover/Click
Jun24 230913 130.25 130.25 130.25 130.25 -0.21       Hover/Click
Total Volume and Open Interest 524,768 1,189,938 +29,003  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 230913 116.18 116.39 116.03 116.24 -0.19 489,309 1,242,635 +30,630 Hover/Click
Mar24 230913 115.86 115.86 115.86 115.86 -0.21 81 85 +79 Hover/Click
Jun24 230913 117.54 117.54 117.54 117.54 -0.21       Hover/Click
Total Volume and Open Interest 489,390 1,242,720 +30,709  
Euro-Schatz(EUREX)
Dec23 230913 105.04 105.13 105.01 105.07 -0.09 499,648 1,824,968 +61,489  
Mar24 230913 105.40 105.40 105.40 105.40 -0.05 0 4 +0  
Jun24 230913 105.10 105.10 105.10 105.10 -1.25        
Total Volume and Open Interest 499,648 1,824,972 +61,489  
3-Mth Euribor(EUREX)
Sep23 230913 96.070 96.095 96.070 96.095 -0.035 0 69 +0  
Dec23 230913 96.035 96.035 96.035 96.035 -0.040 0 19 +0  
Mar24 230913 96.090 96.090 96.090 96.090 -0.055 0 125 +0  
Total Volume and Open Interest 0 336 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230913 94~26 95~20 94~26 95~14 +0~20 82 328 +6 Hover/Click
Dec23 230913 94~28 95~22 94~19 95~15 +0~22 160,667 513,818 +1,323 Hover/Click
Total Volume and Open Interest 160,765 514,162 +1,345  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep23 230913 96.070 96.105 96.055 96.095 -0.035 299,504 696,932 +60,170  
Dec23 230913 96.030 96.055 96.000 96.035 -0.040 221,592 624,515 +17,393  
Mar24 230913 96.100 96.120 96.070 96.090 -0.050 115,553 550,896 +12,992  
Total Volume and Open Interest 1,216,031 4,135,023 +102,562  
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 230913 95.75 95.75 95.73 95.75 unch 32,827 278,357 +4,419  
Mar24 230913 95.71 95.71 95.68 95.69 -0.02 14,210 170,437 +1,355  
Jun24 230913 95.72 95.72 95.69 95.71 -0.01 11,280 154,319 +3,096  
Sep24 230913 95.78 95.79 95.75 95.77 -0.01 8,069 110,510 +3,163  
Dec24 230913 95.87 95.88 95.84 95.86 -0.01 11,907 72,240 +1,752  
Mar25 230913 95.96 95.96 95.93 95.95 -0.01 4,134 49,818 +459  
Jun25 230913 96.04 96.04 96.02 96.03 -0.01 2,113 35,443 +560  
Sep25 230913 96.11 96.11 96.08 96.09 -0.02 1,111 11,751 +319  
Dec25 230913 96.13 96.13 96.12 96.12 -0.02 1 1,673 -1  
Total Volume and Open Interest 85,678 885,678 +15,148  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230913 95.84 95.87 95.83 95.86 +0.02 422,235 734,865 -137,450  
Dec23 230913 95.84 95.86 95.82 95.85 +0.02 361,756 681,492 +251,412  
Total Volume and Open Interest 783,991 1,416,357 +113,962  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230913 96.16 96.18 96.13 96.15 -0.00 411,441 600,908 -116,740  
Dec23 230913 96.18 96.20 96.14 96.17 -0.01 361,565 562,920 +335,888  
Total Volume and Open Interest 773,006 1,163,828 +219,148  
Gold(CMX) Weekly Monthly
Oct23 230913 1917.8 1920.1 1909.6 1914.4 -2.8 4,774 25,210 +411 Hover/Click
Dec23 230913 1935.2 1938.4 1927.2 1932.5 -2.6 161,993 379,482 +3,865 Hover/Click
Feb24 230913 1955.0 1958.2 1948.6 1952.6 -2.5 3,294 18,740 +256 Hover/Click
Apr24 230913 1969.9 1976.1 1968.0 1971.7 -2.4 1,456 8,810 +540 Hover/Click
Jun24 230913 1990.7 1996.2 1989.0 1991.7 -2.3 686 4,434 +389 Hover/Click
Aug24 230913 2009.8 2010.2 2009.8 2010.2 -2.4 83 1,686 +43 Hover/Click
Oct24 230913 2026.4 2027.6 2026.4 2027.6 -2.3 41 279 +6 Hover/Click
Dec24 230913 2043.2 2044.8 2043.2 2044.8 -2.3 34 835 +20 Hover/Click
Feb25 230913 2062.7 2062.7 2062.7 2062.7 -1.4 0 8 +0 Hover/Click
Apr25 230913 2078.5 2078.5 2078.5 2078.5 -1.4 0 6 +0 Hover/Click
Jun25 230913 2095.2 2095.2 2095.2 2095.2 -1.4 30 507 +28 Hover/Click
Total Volume and Open Interest 172,959 441,221 +5,932  
Silver(CMX) Weekly Monthly
Sep23 230913 2282.5 2291.5 2282.0 2291.2 -21.5 59 113 -63 Hover/Click
Dec23 230913 2337.5 2339.0 2302.5 2318.1 -22.1 40,981 113,251 -433 Hover/Click
Mar24 230913 2371.0 2374.0 2338.5 2353.4 -21.9 2,129 7,051 -172 Hover/Click
May24 230913 2372.0 2379.5 2365.0 2376.1 -21.7 1,016 2,173 -294 Hover/Click
Jul24 230913 2393.5 2398.8 2392.5 2398.8 -21.9 250 627 +49 Hover/Click
Sep24 230913 2419.5 2422.0 2419.0 2422.0 -21.9 127 245 +15 Hover/Click
Dec24 230913 2452.4 2452.4 2452.4 2452.4 -21.9 6 154 +5 Hover/Click
Total Volume and Open Interest 44,728 125,292 -929  
Platinum(NYMEX) Weekly Monthly
Oct23 230913 914.3 914.7 898.1 905.2 -7.6 29,476 58,561 -2,418 Hover/Click
Jan24 230913 920.9 921.5 905.7 912.5 -7.7 7,190 27,205 +3,797 Hover/Click
Apr24 230913 929.2 929.2 913.7 920.3 -7.5 282 1,153 +80 Hover/Click
Jul24 230913 935.1 935.1 926.9 927.1 -7.4 1 71 +0 Hover/Click
Total Volume and Open Interest 36,952 87,021 +1,456  
Palladium(NYMEX) Weekly Monthly
Sep23 230913 1252.20 1252.20 1252.20 1252.20 +16.00 0 4 +0 Hover/Click
Dec23 230913 1246.00 1267.50 1229.00 1260.80 +15.50 1,927 17,651 -269 Hover/Click
Mar24 230913 1250.00 1268.80 1241.00 1268.80 +15.30 39 145 +3 Hover/Click
Total Volume and Open Interest 1,967 17,838 -266  
Copper(CMX) Weekly Monthly
Sep23 230913 374.95 376.30 374.60 375.60 +0.40 460 2,894 -199 Hover/Click
Dec23 230913 379.10 381.95 377.05 379.30 +0.10 44,013 132,268 -514 Hover/Click
Mar24 230913 381.30 383.90 379.70 381.50 +0.10 6,314 33,604 -250 Hover/Click
May24 230913 382.75 385.20 381.20 382.95 +0.05 2,146 12,528 +306 Hover/Click
Jul24 230913 384.00 386.30 383.60 384.20 unch 372 2,414 +34 Hover/Click
Total Volume and Open Interest 53,831 196,198 -500  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230913 34669 34790 34517 34588 -79 71,515 27,635 -24,319 Hover/Click
Dec23 230913 34991 35120 34843 34918 -78 155,936 75,205 +29,317 Hover/Click
Mar24 230913 35278 35445 35185 35244 -68 4 68 +4 Hover/Click
Jun24 230913 35250 35373 35250 35250 -30 0 2 +0 Hover/Click
Total Volume and Open Interest 227,455 102,910 +5,002  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep23 230913 34692 34791 34518 34588 -79 15,839 17,363 -811 Hover/Click
Dec23 230913 34982 35119 34842 34918 -78 52,487 5,979 +1,126 Hover/Click
Mar24 230913 35300 35405 35200 35244 -68 27 91 +13 Hover/Click
Jun24 230913 35250 35450 35250 35250 -30 0 1 +0 Hover/Click
Total Volume and Open Interest 68,353 23,434 +328  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230913 4464.50 4481.00 4446.75 4468.75 +3.75 1,153,961 693,065 -421,638 Hover/Click
Dec23 230913 4513.00 4530.25 4495.00 4517.50 +3.75 1,870,977 1,817,812 +457,896 Hover/Click
Mar24 230913 4565.00 4582.00 4548.00 4569.75 +3.50 1,525 3,930 +406 Hover/Click
Jun24 230913 4623.00 4631.75 4612.50 4622.50 +3.50 154 2,647 +145 Hover/Click
Total Volume and Open Interest 3,026,620 2,520,164 +36,806  
e-Micro S&P 500(CME) Weekly Monthly
Sep23 230913 4463.75 4481.25 4446.50 4468.75 +3.75 228,506 210,867 -4,857 Hover/Click
Dec23 230913 4512.75 4530.25 4494.75 4517.50 +3.75 731,269 64,443 +13,739 Hover/Click
Mar24 230913 4566.00 4581.75 4543.50 4569.75 +3.50 202 599 +37 Hover/Click
Jun24 230913 4630.00 4630.50 4622.50 4622.50 +3.50 19 70 +0 Hover/Click
Total Volume and Open Interest 959,996 275,982 +8,919  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230913 15308.50 15424.25 15212.75 15356.25 +51.50 253,049 115,245 -47,473 Hover/Click
Dec23 230913 15500.75 15619.75 15406.00 15552.25 +52.25 643,521 187,173 +45,450 Hover/Click
Mar24 230913 15704.00 15820.00 15629.25 15761.25 +48.00 76 777 +16 Hover/Click
Total Volume and Open Interest 896,646 303,321 -2,007  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep23 230913 15308.00 15424.25 15212.50 15356.25 +51.50 290,478 130,566 -20,316 Hover/Click
Dec23 230913 15503.75 15620.00 15406.25 15552.25 +52.25 793,676 31,958 +8,409 Hover/Click
Mar24 230913 15713.25 15822.00 15600.00 15761.25 +48.00 272 472 +3 Hover/Click
Total Volume and Open Interest 1,084,428 163,043 -11,904  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230913 2581.40 2584.80 2553.20 2563.80 -14.80 7,074 4,553 -3,066 Hover/Click
Dec23 230913 2605.70 2611.70 2578.40 2589.30 -15.00 13,610 37,565 +3,615 Hover/Click
Mar24 230913 2601.80 2601.80 2601.80 2601.80 -15.90       Hover/Click
Total Volume and Open Interest 20,684 42,118 +549  
Volatility Index(CBOE)
Sep23 230913 14.60 14.95 13.90 14.00 -0.64 74,046 128,389 -13,695  
Oct23 230913 15.85 16.10 15.52 15.67 -0.19 60,441 147,789 +12,978  
Nov23 230913 16.65 16.85 16.47 16.62 -0.08 16,827 45,005 +2,174  
Dec23 230913 17.10 17.25 16.90 17.02 -0.09 9,619 44,530 +307  
Total Volume and Open Interest 171,911 418,072 +3,440  
S & P 600(CME)
Sep23 230913 1178.90 1178.90 1178.90 1178.90 -6.50 537 539 +0  
Dec23 230913 1191.60 1191.60 1187.90 1191.60 -6.50 537 537 +537  
Total Volume and Open Interest 1,074 1,076 +537  
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230913 1855.20 1863.00 1835.70 1842.20 -12.70 190,799 148,496 -105,449 Hover/Click
Dec23 230913 1873.70 1881.60 1854.10 1860.40 -12.90 290,121 392,649 +103,042 Hover/Click
Mar24 230913 1885.00 1897.50 1878.30 1878.30 -14.20 2 71 +2 Hover/Click
Total Volume and Open Interest 480,922 541,216 -2,405  
e-Micro Russell 2000(CME) Weekly Monthly
Sep23 230913 1853.90 1863.00 1836.00 1842.20 -12.70 13,632 17,707 -1,502 Hover/Click
Dec23 230913 1875.50 1881.60 1854.00 1860.40 -12.90 35,381 8,401 +1,411 Hover/Click
Mar24 230913 1900.00 1900.00 1878.30 1878.30 -14.20 5 43 +3 Hover/Click
Total Volume and Open Interest 49,018 26,154 -88  
Nikkei 225(CME)
Dec23 230913 32620 32760 32450 32685 +45 4,221 16,425 +40  
Mar24 230913 32830 32830 32605 32830 +45        
Total Volume and Open Interest 4,221 16,425 +40  
Nikkei 225(SGX) Weekly Monthly
Sep23 230907 33200 33330 32970 32980 -250 50,310 72,184 -41,318  
Dec23 230913 32625 32675 32400 32470 -150 37,201 93,486 +1,036  
Mar24 230913 32465 32540 32410 32410 -150 9 593 -6  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Sep23 230907 33225 33335 32985 33000 -240 678,963 349,567 -116,167  
Dec23 230913 32565 32680 32400 32450 -170 717,589 226,954 +5,982  
Mar24 230913 32510 32615 32340 32390 -160 10,628 6,933 +37  
Total Volume and Open Interest 776,225 331,785 +12,159  
Nikkei 225(JPX)
Sep23 230907 33230 33330 32980 33000 -240 77,348 113,077 -42,511  
Dec23 230913 32560 32680 32400 32450 -170 45,433 201,284 +2,091  
Mar24 230913 32550 32600 32350 32390 -160 715 8,993 +332  
Total Volume and Open Interest 46,149 260,735 +1,988  
Nikkei 225(CME) Yen
Sep23 230907 33140 33330 32790 32895 -230 20,728 20,043 -8,281  
Dec23 230913 32565 32715 32400 32635 +50 19,096 46,445 +991  
Mar24 230913 32575 32615 32370 32575 +50 2 5 -2  
Total Volume and Open Interest 19,098 46,463 +989  
Nikkei 225(CME) e-Mini Yen
Sep23 230907 32895 32895 32895 32895 -230        
Dec23 230913 32635 32635 32635 32635 +50        
Mar24 230913 32575 32575 32575 32575 +50        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep23 230913 7230.0 7254.5 7187.0 7226.5 -30.5 111,713 151,129 -15,593  
Oct23 230913 7249.0 7274.0 7206.0 7246.0 -30.5 76,672 68,773 +47,032  
Nov23 230913 7264.5 7264.5 7264.5 7264.5 -30.5        
Dec23 230913 7300.0 7300.0 7274.0 7277.5 -31.0 320 557 +52  
Mar24 230913 7344.0 7344.0 7344.0 7344.0 -30.5        
Jun24 230913 7251.5 7251.5 7251.5 7251.5 -30.5        
Total Volume and Open Interest 188,705 220,460 +31,491  
Hang Seng Index(HKFE) Weekly Monthly
Sep23 230913 18083 18231 17955 18055 -41 96,426 117,571 +1,922  
Oct23 230913 18152 18288 18027 18121 -39 2,493 3,203 +1,339  
Nov23 230913 18153 18153 18153 18153 -41 0 1 +0  
Total Volume and Open Interest 99,262 133,286 +3,080  
DAX(EUREX) Weekly Monthly
Sep23 230913 15723.0 15746.0 15568.0 15672.0 -56.0 80,635 60,078 -3,513  
Dec23 230913 15876.0 15900.0 15724.0 15827.0 -55.0 31,475 36,504 +15,872  
Mar24 230913 16016.0 16016.0 15989.0 15989.0 -55.0 1 16 +0  
Total Volume and Open Interest 112,111 96,598 +12,359  
Mini-DAX(EUREX)
Sep23 230913 15715.0 15747.0 15568.0 15672.0 -56.0 46,989 14,114 +921  
Dec23 230913 15860.0 15900.0 15723.0 15827.0 -55.0 5,508 4,830 +2,805  
Mar24 230913 15975.0 15989.0 15975.0 15989.0 -55.0 1 5 -1  
Total Volume and Open Interest 52,498 18,949 +3,725  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230913 4244 4246 4199 4229 -15 1,737,471 2,383,882 -448,672  
Dec23 230913 4273 4274 4228 4258 -14 1,456,737 2,015,759 +853,495  
Mar24 230913 4290 4290 4290 4290 -15 0 14,504 +0  
Total Volume and Open Interest 3,194,208 4,430,356 +404,823  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230913 10950 11006 10905 10987 -12 101,418 139,450 -20,699  
Dec23 230913 10992 11046 10945 11026 -12 85,099 104,228 +48,522  
Mar24 230913 10972 10972 10972 10972 -12 0 179 +0  
Total Volume and Open Interest 186,517 244,310 +27,823  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230913 7526.50 7550.50 7493.00 7541.00 +5.50 310,876 256,174 -104,152  
Dec23 230913 7587.50 7609.50 7552.00 7600.00 +5.50 256,222 410,805 +133,705  
Mar24 230913 7639.00 7639.00 7639.00 7639.00 +7.50 1 263 +1  
Total Volume and Open Interest 567,099 668,407 +29,554  
SPI 200(SFE) Weekly Monthly
Sep23 230913 7206.0 7214.0 7142.0 7158.0 -53.0 51,029 254,839 +806  
Dec23 230913 7249.0 7257.0 7187.0 7201.0 -54.0 6,995 5,919 +5,014  
Mar24 230913 7167.0 7167.0 7167.0 7167.0 -54.0        
Total Volume and Open Interest 58,028 260,885 +5,820  
FTSE MIB(ISE)
Sep23 230913 28465.00 28590.00 28255.00 28496.00 -105.00 52,334 92,891 -6,665  
Dec23 230913 28520.00 28635.00 28300.00 28543.00 -100.00 41,081 61,830 +32,751  
Mar24 230913 28625.00 28625.00 28625.00 28625.00 -28.00        
Total Volume and Open Interest 93,415 154,721 +26,086  
KOSPI 200(KFE)
Sep23 230913 335.00 337.55 334.85 336.10 +0.35 200,252 164,317 -60,091  
Dec23 230913 336.70 339.15 336.45 337.60 +0.15 34,051 165,938 +62,241  
Mar24 230913 336.80 338.65 336.35 337.20 +0.40 0 25,497 +1  
Total Volume and Open Interest 234,303 384,451 +2,352  
GSCI(CME) Weekly Monthly
Sep23 230913 615.50 617.65 614.50 615.10 +0.85 102 424 -81  
Oct23 230913 614.80 614.80 611.20 611.45 +0.85 103 285 +80  
Nov23 230913 608.95 608.95 608.95 608.95 -4.15        
Total Volume and Open Interest 205 709 -1  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash

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