Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu September 14, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep23 230914 1343.75 1343.75 1343.75 1343.75 +7.75 201 502 -194 Hover/Click
Nov23 230914 1349.75 1364.50 1346.25 1360.50 +10.75 124,646 328,636 +1,582 Hover/Click
Jan24 230914 1367.00 1379.50 1362.25 1375.75 +9.50 46,301 107,724 -73 Hover/Click
Mar24 230914 1375.50 1388.25 1371.25 1385.00 +9.25 29,541 120,793 +192 Hover/Click
May24 230914 1384.00 1393.75 1377.00 1390.75 +9.00 20,527 95,644 -1,962 Hover/Click
Jul24 230914 1381.75 1393.00 1376.25 1390.00 +8.75 15,092 51,211 +912 Hover/Click
Aug24 230914 1361.00 1370.00 1354.00 1367.00 +8.00 1,818 2,861 +395 Hover/Click
Sep24 230914 1313.50 1323.25 1308.25 1320.75 +7.25 585 1,581 +45 Hover/Click
Nov24 230914 1292.75 1303.25 1287.75 1301.25 +8.25 4,169 30,407 +727 Hover/Click
Jan25 230914 1297.75 1307.25 1293.25 1305.50 +7.75 13 605 +4 Hover/Click
Mar25 230914 1291.50 1294.25 1283.00 1293.50 +7.25 20 147 +8 Hover/Click
May25 230914 1288.75 1288.75 1280.25 1288.75 +7.25 16 1,054 +0 Hover/Click
Jul25 230914 1290.00 1290.00 1290.00 1290.00 +7.25 10 109 +8 Hover/Click
Aug25 230914 1282.75 1282.75 1282.75 1282.75 +11.00       Hover/Click
Total Volume and Open Interest 242,947 741,690 +1,643  
Soybean Meal(CBOT) Weekly Monthly
Sep23 230914 401.90 401.90 401.90 401.90 unch 11 1 -7 Hover/Click
Oct23 230914 396.20 402.90 396.20 400.40 +4.50 28,908 58,188 -1,372 Hover/Click
Dec23 230914 395.00 402.10 394.70 399.40 +4.60 65,811 194,618 -499 Hover/Click
Jan24 230914 392.90 398.50 391.50 396.30 +4.10 21,740 77,558 +1,449 Hover/Click
Mar24 230914 387.10 392.50 386.20 390.30 +3.30 13,992 53,489 +1,779 Hover/Click
May24 230914 384.40 388.10 382.20 385.90 +3.00 8,263 39,438 +1,376 Hover/Click
Jul24 230914 384.00 387.60 382.00 385.50 +3.00 4,521 23,225 +454 Hover/Click
Aug24 230914 381.40 385.50 380.00 383.40 +3.00 1,717 4,487 -4 Hover/Click
Sep24 230914 377.20 381.90 376.50 379.70 +2.90 807 3,035 -41 Hover/Click
Oct24 230914 372.50 376.80 370.90 374.70 +3.30 606 1,883 +105 Hover/Click
Total Volume and Open Interest 147,462 460,767 +3,322  
Soybean Oil(CBOT) Weekly Monthly
Sep23 230914 64.43 64.43 64.43 64.43 unch 116 3 -115 Hover/Click
Oct23 230914 62.84 63.32 62.26 62.90 +0.06 23,648 51,623 -1,733 Hover/Click
Dec23 230914 61.72 62.13 61.08 61.72 unch 74,367 198,226 -1,051 Hover/Click
Jan24 230914 61.33 61.66 60.62 61.29 +0.02 21,779 76,213 +606 Hover/Click
Mar24 230914 61.00 61.29 60.28 60.93 +0.02 14,343 54,831 +3,220 Hover/Click
May24 230914 60.72 61.03 60.06 60.68 +0.01 9,958 34,332 -970 Hover/Click
Jul24 230914 60.50 60.64 59.72 60.28 -0.02 5,969 30,092 -70 Hover/Click
Aug24 230914 59.47 59.93 59.02 59.62 -0.03 1,005 6,038 +90 Hover/Click
Sep24 230914 58.69 59.20 58.32 58.93 +0.01 363 4,352 +55 Hover/Click
Oct24 230914 57.97 58.30 57.45 58.09 +0.02 206 2,507 +6 Hover/Click
Total Volume and Open Interest 152,394 471,662 +229  
Canola(WCE) Weekly Monthly
Nov23 230914 755.1 767.5 746.3 758.8 +3.5 23,894 135,249 -704 Hover/Click
Jan24 230914 763.8 775.9 755.9 767.2 +3.2 16,061 107,116 +5,442 Hover/Click
Mar24 230914 769.6 781.1 761.8 773.0 +3.4 4,202 33,874 +705 Hover/Click
May24 230914 771.4 785.1 770.7 777.9 +4.3 853 12,903 +295 Hover/Click
Jul24 230914 773.0 782.0 771.4 778.4 +4.9 110 4,928 +3 Hover/Click
Nov24 230914 749.0 749.0 744.0 747.8 +1.3 60 3,720 -1 Hover/Click
Total Volume and Open Interest 45,180 297,872 +5,740  
Corn(CBOT) Weekly Monthly
Sep23 230914 455.75 462.50 455.75 462.50 -1.50 120 83 -86 Hover/Click
Dec23 230914 482.00 484.75 478.25 480.50 -1.75 152,906 710,648 -3,723 Hover/Click
Mar24 230914 495.75 498.50 492.25 494.50 -1.75 59,712 233,339 -3,101 Hover/Click
May24 230914 503.00 507.00 500.75 502.75 -1.75 21,286 103,640 +1,313 Hover/Click
Jul24 230914 508.25 511.25 505.25 507.50 -1.00 11,433 96,132 +788 Hover/Click
Sep24 230914 505.75 507.75 502.50 505.00 -0.75 3,536 37,809 +850 Hover/Click
Dec24 230914 510.00 512.00 506.75 509.50 -0.50 5,507 77,541 +656 Hover/Click
Mar25 230914 520.00 521.75 517.50 519.50 -0.75 183 2,549 +33 Hover/Click
May25 230914 526.50 526.50 523.25 524.50 -0.75 2 181 +2 Hover/Click
Jul25 230914 523.75 527.25 523.75 524.75 -0.75 4 270 -1 Hover/Click
Total Volume and Open Interest 254,720 1,264,913 -3,263  
Wheat(CBOT) Weekly Monthly
Sep23 230914 567.50 567.50 567.50 567.50 -1.50 42 38 -45 Hover/Click
Dec23 230914 595.50 597.75 583.50 593.75 -3.50 65,351 237,408 +4,530 Hover/Click
Mar24 230914 622.50 623.75 610.25 620.25 -3.25 19,440 80,116 -893 Hover/Click
May24 230914 638.50 640.25 627.75 636.75 -3.25 12,984 38,375 +1,452 Hover/Click
Jul24 230914 647.25 648.00 636.25 644.25 -3.25 4,783 27,542 -167 Hover/Click
Sep24 230914 658.75 659.50 648.25 655.50 -3.50 705 4,121 +125 Hover/Click
Total Volume and Open Interest 104,005 396,714 +5,045  
Wheat(KCBT) Weekly Monthly
Sep23 230914 710.50 711.00 710.50 711.00 -26.25 14 2 -10 Hover/Click
Dec23 230914 744.00 745.00 726.25 736.50 -8.25 18,727 122,862 +1,257 Hover/Click
Mar24 230914 745.25 748.50 730.25 741.25 -6.75 7,583 45,735 +93 Hover/Click
May24 230914 746.25 749.50 732.50 743.00 -6.50 3,932 18,660 -268 Hover/Click
Jul24 230914 732.00 735.00 720.25 728.25 -5.50 909 9,934 +94 Hover/Click
Sep24 230914 729.25 734.25 723.50 731.75 -4.75 172 1,360 -3 Hover/Click
Dec24 230914 742.75 744.25 735.25 743.25 -4.00 75 1,407 +24 Hover/Click
Total Volume and Open Interest 31,412 200,123 +1,187  
Wheat(MGE) Weekly Monthly
Sep23 230914 753.00 753.00 752.75 752.75 +9.25       Hover/Click
Dec23 230914 786.50 787.50 776.50 783.50 -4.00 5,573 41,411 +1,048 Hover/Click
Mar24 230914 802.50 803.75 793.00 800.00 -3.50 1,379 15,817 +321 Hover/Click
May24 230914 811.50 812.25 805.25 809.25 -3.75 144 3,369 +9 Hover/Click
Jul24 230914 809.75 817.50 809.75 815.75 -3.75 87 1,418 +39 Hover/Click
Sep24 230914 806.00 806.00 806.00 806.00 -2.25 7 530 +5 Hover/Click
Total Volume and Open Interest 7,191 62,785 +1,422  
Oats(CBOT) Weekly Monthly
Sep23 230914 461.00 461.00 461.00 461.00 -8.00       Hover/Click
Dec23 230914 492.00 495.50 472.75 479.75 -13.00 245 3,797 +10 Hover/Click
Mar24 230914 502.50 502.50 484.25 490.75 -12.25 11 574 +10 Hover/Click
May24 230914 496.25 496.25 496.25 496.25 -12.25 0 80 +0 Hover/Click
Total Volume and Open Interest 256 4,538 +20  
Rough Rice(CBOT) Weekly Monthly
Sep23 230914 16.46 16.46 16.46 16.46 +0.34 12 324 +0 Hover/Click
Nov23 230914 15.95 16.37 15.89 16.20 +0.27 807 9,357 -160 Hover/Click
Jan24 230914 16.23 16.58 16.23 16.48 +0.25 41 858 -2 Hover/Click
Mar24 230914 16.60 16.75 16.60 16.75 +0.25 30 445 +13 Hover/Click
Total Volume and Open Interest 893 11,289 -146  
Live Cattle(CME) Weekly Monthly
Oct23 230914 183.130 185.785 183.080 185.485 +2.335 34,616 87,307 -10,381 Hover/Click
Dec23 230914 187.700 190.550 187.700 190.350 +2.500 31,738 116,447 +8,882 Hover/Click
Feb24 230914 192.300 195.100 192.285 194.985 +2.605 10,245 45,782 +979 Hover/Click
Apr24 230914 196.080 198.800 196.080 198.750 +2.600 5,742 40,167 -75 Hover/Click
Jun24 230914 189.880 192.600 189.880 192.535 +2.585 3,156 24,881 +365 Hover/Click
Aug24 230914 188.000 191.080 188.000 190.985 +2.635 845 6,104 -13 Hover/Click
Total Volume and Open Interest 86,705 325,770 -206  
Feeder Cattle(CME) Weekly Monthly
Sep23 230914 254.000 255.485 253.300 255.185 +1.685 2,047 5,668 -832 Hover/Click
Oct23 230914 259.150 262.050 259.130 261.880 +2.830 8,987 19,589 -701 Hover/Click
Nov23 230914 261.685 265.185 261.685 264.850 +3.265 6,900 15,539 +1,212 Hover/Click
Jan24 230914 261.400 265.380 261.400 264.980 +3.780 3,218 10,951 +480 Hover/Click
Mar24 230914 263.000 267.230 263.000 266.900 +3.965 1,184 4,283 +247 Hover/Click
Apr24 230914 266.500 270.585 266.500 270.335 +4.035 344 1,770 +39 Hover/Click
May24 230914 269.000 273.200 269.000 272.950 +3.950 275 2,599 +66 Hover/Click
Total Volume and Open Interest 23,110 61,224 +607  
Lean Hogs(CME) Weekly Monthly
Oct23 230914 83.330 84.230 82.830 83.350 -0.630 24,855 44,414 -3,414 Hover/Click
Dec23 230914 75.950 76.280 75.030 75.100 -1.250 22,822 79,947 +4,371 Hover/Click
Feb24 230914 79.780 80.000 78.950 79.030 -1.150 8,195 35,591 -443 Hover/Click
Apr24 230914 84.800 85.180 84.400 84.480 -0.700 4,546 22,917 +655 Hover/Click
May24 230914 89.080 89.500 88.750 88.950 -0.630 40 987 +18  
Jun24 230914 96.280 96.800 95.950 96.130 -0.550 1,304 9,492 +213 Hover/Click
Jul24 230914 96.630 97.000 96.200 96.400 -0.430 300 2,367 -2 Hover/Click
Aug24 230914 95.430 95.850 95.080 95.330 -0.250 253 1,640 +65 Hover/Click
Total Volume and Open Interest 62,392 198,572 +1,444  
Class III Milk(CME) Weekly Monthly
Sep23 230914 18.37 18.40 18.34 18.40 +0.05 208 4,347 +84 Hover/Click
Oct23 230914 18.29 18.36 17.88 18.25 +0.04 880 4,203 -142 Hover/Click
Nov23 230914 18.40 18.47 18.01 18.33 -0.02 239 2,241 +16 Hover/Click
Dec23 230914 18.27 18.51 18.07 18.40 +0.03 53 1,645 -22 Hover/Click
Jan24 230914 18.30 18.30 18.17 18.23 +0.02 27 854 -8 Hover/Click
Feb24 230914 18.29 18.29 18.29 18.29 +0.09 23 828 +2 Hover/Click
Mar24 230914 18.35 18.35 18.29 18.35 unch 22 651 +4 Hover/Click
Apr24 230914 18.38 18.38 18.32 18.38 -0.05 104 480 +69 Hover/Click
May24 230914 18.52 18.52 18.41 18.52 unch 22 392 +8 Hover/Click
Jun24 230914 18.53 18.53 18.50 18.53 +0.03 29 477 +13 Hover/Click
Jul24 230914 18.58 18.66 18.58 18.66 unch 84 342 +84 Hover/Click
Aug24 230914 18.50 18.65 18.50 18.65 unch 84 382 +84 Hover/Click
Sep24 230914 18.55 18.65 18.55 18.65 unch 84 411 +74 Hover/Click
Total Volume and Open Interest 2,095 17,825 +431  
Cocoa(ICE) Weekly Monthly
Sep23 230914 3853 3853 3853 3853 +4 3 23 +0 Hover/Click
Dec23 230914 3717 3750 3706 3730 +4 25,356 153,656 +1,420 Hover/Click
Mar24 230914 3730 3755 3717 3734 unch 13,738 82,774 +2,618 Hover/Click
May24 230914 3711 3729 3697 3707 -5 4,652 28,810 +133 Hover/Click
Jul24 230914 3682 3703 3673 3681 -5 3,532 26,190 +910 Hover/Click
Sep24 230914 3643 3660 3641 3648 -3 636 7,058 +71 Hover/Click
Dec24 230914 3605 3618 3598 3604 -2 418 3,463 +9 Hover/Click
Total Volume and Open Interest 48,545 302,835 +5,291  
Coffee "C"(ICE) Weekly Monthly
Sep23 230914 153.10 153.10 153.10 153.10 +2.05 60 118 +8 Hover/Click
Dec23 230914 152.00 154.80 149.30 154.00 +2.05 16,848 114,145 +227 Hover/Click
Mar24 230914 153.40 155.55 150.45 154.90 +1.75 8,442 42,705 +1,820 Hover/Click
May24 230914 154.15 156.20 151.30 155.55 +1.50 2,824 24,020 -312 Hover/Click
Jul24 230914 154.85 156.55 151.85 156.05 +1.40 558 6,420 +12 Hover/Click
Sep24 230914 155.30 157.00 152.50 156.45 +1.40 255 5,035 +28 Hover/Click
Total Volume and Open Interest 29,470 202,856 +1,840  
Orange Juice(ICE) Weekly Monthly
Nov23 230914 326.80 332.00 326.75 331.20 +5.50 351 8,041 -30 Hover/Click
Jan24 230914 318.00 319.35 316.50 318.50 +1.95 68 707 +18 Hover/Click
Mar24 230914 310.75 310.75 309.50 309.50 +0.20 26 408 +17 Hover/Click
May24 230914 303.10 303.10 303.10 303.10 +0.20 11 31 +2 Hover/Click
Jul24 230914 300.15 300.15 300.15 300.15 +0.20 2 7 +1 Hover/Click
Sep24 230914 292.75 292.75 292.75 292.75 +0.20       Hover/Click
Total Volume and Open Interest 458 9,194 +8  
Sugar #11(ICE) Weekly Monthly
Oct23 230914 26.70 27.14 26.61 26.98 +0.44 77,015 244,157 -12,068 Hover/Click
Mar24 230914 26.94 27.36 26.86 27.22 +0.41 79,006 401,801 +13,519 Hover/Click
May24 230914 25.46 25.90 25.46 25.81 +0.39 23,938 126,860 +4,095 Hover/Click
Jul24 230914 24.34 24.63 24.29 24.59 +0.36 11,323 107,732 +1,036 Hover/Click
Oct24 230914 23.92 24.17 23.90 24.15 +0.31 5,841 63,733 +702 Hover/Click
Mar25 230914 23.73 23.97 23.72 23.95 +0.29 3,131 30,603 -100 Hover/Click
May25 230914 21.94 22.15 21.93 22.15 +0.29 1,101 9,454 +392 Hover/Click
Jul25 230914 20.55 20.73 20.53 20.72 +0.25 546 8,262 +149 Hover/Click
Oct25 230914 20.07 20.20 20.04 20.20 +0.20 221 6,310 +95 Hover/Click
Total Volume and Open Interest 202,256 1,004,396 +7,864  
London Cocoa(LCE) Weekly Monthly
Sep23 230914 3102 3102 3102 3102 +38 1,359 12,418 -443 Hover/Click
Dec23 230914 3088 3110 3083 3107 +17 9,154 86,047 +384 Hover/Click
Mar24 230914 3032 3062 3032 3054 +19 7,939 122,405 +2,141 Hover/Click
May24 230914 2945 2973 2945 2967 +18 4,729 35,604 +703 Hover/Click
Jul24 230914 2880 2903 2879 2898 +18 2,516 33,757 +271 Hover/Click
Sep24 230914 2865 2874 2859 2869 +19 1,057 15,554 +230 Hover/Click
Dec24 230914 2827 2839 2819 2830 +21 470 12,296 +175 Hover/Click
Total Volume and Open Interest 27,389 323,789 +3,544  
London Sugar(LCE) Weekly Monthly
Oct23 230914 753.00 769.10 751.00 757.40 +8.10 6,334 7,905 -1,793 Hover/Click
Dec23 230914 729.50 738.60 727.00 733.60 +7.80 5,910 42,195 +914 Hover/Click
Mar24 230914 723.50 730.50 721.10 726.00 +6.70 2,343 20,862 +219 Hover/Click
May24 230914 710.00 715.00 707.10 711.80 +6.30 506 13,596 +116 Hover/Click
Aug24 230914 681.80 686.20 678.90 685.20 +7.40 62 4,342 -20 Hover/Click
Total Volume and Open Interest 15,237 94,735 -552  
Cotton(ICE) Weekly Monthly
Oct23 230914 86.40 86.47 86.06 86.47 +0.80 23 74 -16 Hover/Click
Dec23 230914 86.89 87.90 86.64 87.80 +0.91 18,407 123,585 -2,264 Hover/Click
Mar24 230914 87.45 88.33 87.15 88.23 +0.86 9,195 55,319 +2,157 Hover/Click
May24 230914 87.59 88.45 87.37 88.41 +0.84 2,925 20,314 +484 Hover/Click
Jul24 230914 87.23 87.70 86.93 87.66 +0.60 1,202 11,051 +5 Hover/Click
Oct24 230914 82.52 82.52 82.52 82.52 +0.74 1 1 +1 Hover/Click
Total Volume and Open Interest 32,961 227,755 +124  
Crude Oil(NYM) Weekly Monthly
Oct23 230914 88.81 90.79 88.68 90.16 +1.64 345,972 179,005 -44,965 Hover/Click
Nov23 230914 88.19 90.20 88.04 89.61 +1.73 250,863 278,662 +2,555 Hover/Click
Dec23 230914 87.42 89.33 87.27 88.81 +1.70 149,156 246,053 -3,182 Hover/Click
Jan24 230914 86.50 88.38 86.43 87.90 +1.63 52,307 126,937 +4,772 Hover/Click
Feb24 230914 85.59 87.33 85.59 86.95 +1.55 25,848 66,603 +635 Hover/Click
Mar24 230914 84.80 86.40 84.75 86.04 +1.46 28,403 80,552 +61 Hover/Click
Apr24 230914 83.96 85.39 83.96 85.17 +1.38 8,247 45,128 +654 Hover/Click
May24 230914 83.55 84.65 83.52 84.36 +1.32 6,713 34,583 +335 Hover/Click
Jun24 230914 82.49 83.87 82.46 83.57 +1.25 35,284 154,126 -1,448 Hover/Click
Jul24 230914 82.00 82.91 81.98 82.80 +1.19 3,131 29,713 -456 Hover/Click
Aug24 230914 81.38 82.21 81.38 82.09 +1.14 2,161 25,594 +750 Hover/Click
Sep24 230914 80.75 81.64 80.75 81.42 +1.08 5,538 47,344 +793 Hover/Click
Oct24 230914 80.57 80.84 80.54 80.79 +1.03 1,822 26,132 -318 Hover/Click
Nov24 230914 79.97 80.23 79.93 80.20 +0.98 2,362 26,365 -146 Hover/Click
Dec24 230914 78.83 79.81 78.79 79.65 +0.93 29,981 132,039 -1,229 Hover/Click
Jan25 230914 79.06 79.06 79.06 79.06 +0.88 467 19,719 +123 Hover/Click
Total Volume and Open Interest 965,690 1,751,172 -40,524  
e-miNY Crude Oil(NYM)
Oct23 230914 88.800 90.825 88.675 90.150 +1.625 8,908 2,233 -76  
Nov23 230914 88.075 90.225 88.050 89.600 +1.725 2,225 582 +39  
Dec23 230914 87.425 89.300 87.400 88.800 +1.700 128 576 +38  
Jan24 230914 86.875 88.250 86.875 87.900 +1.625 23 79 +1  
Feb24 230914 86.975 86.975 86.950 86.950 +1.550 1 23 -1  
Mar24 230914 86.050 86.050 86.050 86.050 +1.475 11 19 +2  
Apr24 230914 83.950 85.350 83.950 85.175 +1.375 19 18 +3  
May24 230914 83.950 84.350 83.950 84.350 +1.300 1 6 +0  
Jun24 230914 83.675 83.675 83.575 83.575 +1.250 5 37 -1  
Jul24 230914 82.800 82.800 82.800 82.800 +1.200 0 13 +0  
Total Volume and Open Interest 11,321 3,666 +5  
NY Harbor ULSD(NYM) Weekly Monthly
Oct23 230914 343.49 350.92 339.67 348.15 +4.61 66,222 65,097 -6,249 Hover/Click
Nov23 230914 334.40 341.78 331.50 339.56 +5.15 66,790 73,435 +5,941 Hover/Click
Dec23 230914 319.85 326.39 317.60 324.78 +5.07 37,189 53,032 +1,886 Hover/Click
Jan24 230914 312.10 317.64 310.21 316.41 +5.05 15,198 37,323 +329 Hover/Click
Feb24 230914 305.36 311.46 304.59 310.43 +4.97 6,323 20,680 +719 Hover/Click
Mar24 230914 299.94 304.39 297.91 303.41 +4.55 5,943 18,823 +359 Hover/Click
Apr24 230914 292.13 296.31 291.00 295.46 +3.96 4,873 15,759 +638 Hover/Click
May24 230914 286.81 291.08 286.29 290.34 +3.45 2,496 6,812 +149 Hover/Click
Jun24 230914 284.13 287.27 283.01 286.57 +3.07 3,720 15,599 +416 Hover/Click
Jul24 230914 282.76 284.97 281.25 284.32 +2.90 2,032 3,329 +151 Hover/Click
Aug24 230914 280.78 283.36 279.84 282.77 +2.88 2,122 2,499 +457 Hover/Click
Sep24 230914 280.09 282.36 280.09 281.82 +2.97 2,020 7,188 +134 Hover/Click
Oct24 230914 277.90 281.00 277.90 280.70 +2.96 622 1,657 -41 Hover/Click
Nov24 230914 278.50 279.20 278.49 279.20 +2.98 342 1,215 +98 Hover/Click
Total Volume and Open Interest 217,054 339,454 +5,059  
RBOB Gasoline(NYM) Weekly Monthly
Oct23 230914 274.42 277.03 273.37 274.27 +0.43 59,478 81,422 -5,985 Hover/Click
Nov23 230914 266.53 269.91 265.95 267.94 +1.64 67,600 112,839 +8,550 Hover/Click
Dec23 230914 256.51 260.38 256.40 258.73 +2.14 34,613 72,565 +2,823 Hover/Click
Jan24 230914 251.89 255.12 251.39 253.73 +2.32 17,153 41,471 +2,840 Hover/Click
Feb24 230914 251.14 253.56 249.79 252.39 +2.51 5,742 16,995 +998 Hover/Click
Mar24 230914 250.64 253.82 250.11 252.81 +2.63 4,166 18,209 +617 Hover/Click
Apr24 230914 269.21 271.96 269.18 271.12 +2.35 2,099 10,750 +260 Hover/Click
May24 230914 269.19 271.18 268.94 270.37 +2.26 1,395 4,961 +362 Hover/Click
Jun24 230914 266.46 268.43 266.46 267.49 +1.94 1,776 10,768 +127 Hover/Click
Jul24 230914 263.58 264.38 263.38 263.38 +1.77 819 2,785 +112 Hover/Click
Total Volume and Open Interest 195,789 380,831 +10,891  
e-miNY RBOB Gasoline(NYM)
Oct23 230914 274.27 274.27 274.27 274.27 +0.43 1 2 +0  
Nov23 230914 267.94 267.94 267.94 267.94 +1.64        
Dec23 230914 258.73 258.73 258.73 258.73 +2.14        
Jan24 230914 253.73 253.73 253.73 253.73 +2.32        
Total Volume and Open Interest 1 2 +0  
Natural Gas(NYM) Weekly Monthly
Oct23 230914 2.715 2.823 2.697 2.708 +0.028 191,712 139,012 -26,050 Hover/Click
Nov23 230914 3.005 3.088 2.975 2.983 -0.004 132,252 241,275 +6,350 Hover/Click
Dec23 230914 3.437 3.518 3.400 3.411 -0.025 45,436 74,023 -820 Hover/Click
Jan24 230914 3.681 3.752 3.651 3.668 -0.016 47,443 103,200 -865 Hover/Click
Feb24 230914 3.605 3.675 3.582 3.595 -0.015 13,805 41,302 +358 Hover/Click
Mar24 230914 3.315 3.372 3.299 3.309 -0.008 24,427 105,075 +1,456 Hover/Click
Apr24 230914 3.049 3.091 3.032 3.039 -0.007 23,576 82,770 +427 Hover/Click
May24 230914 3.054 3.096 3.036 3.045 -0.005 6,337 43,557 -1,265 Hover/Click
Jun24 230914 3.166 3.205 3.150 3.155 -0.009 2,598 16,784 -301 Hover/Click
Jul24 230914 3.284 3.321 3.268 3.273 -0.010 2,434 20,201 -269 Hover/Click
Aug24 230914 3.323 3.356 3.305 3.315 -0.008 1,392 14,941 +139 Hover/Click
Sep24 230914 3.300 3.333 3.281 3.296 -0.005 3,814 17,447 -7 Hover/Click
Oct24 230914 3.404 3.426 3.375 3.391 -0.006 5,826 41,842 -1,027 Hover/Click
Nov24 230914 3.796 3.796 3.745 3.753 -0.020 2,404 14,204 -34 Hover/Click
Dec24 230914 4.215 4.217 4.171 4.181 -0.023 1,698 16,514 +56 Hover/Click
Jan25 230914 4.464 4.484 4.445 4.452 -0.019 2,559 42,168 +629 Hover/Click
Total Volume and Open Interest 513,834 1,151,229 -20,518  
Brent Crude Oil(ICE) Weekly Monthly
Nov23 230914 92.04 94.21 92.02 93.70 +1.82 302,747 414,870 -20,420 Hover/Click
Dec23 230914 91.34 93.41 91.32 92.94 +1.74 278,668 476,312 +1,843 Hover/Click
Jan24 230914 90.52 92.51 90.52 92.07 +1.68 124,291 259,517 +10,609 Hover/Click
Feb24 230914 89.68 91.57 89.68 91.17 +1.60 69,634 131,146 +3,787 Hover/Click
Mar24 230914 88.87 90.63 88.87 90.28 +1.51 53,162 133,071 -245 Hover/Click
Apr24 230914 88.11 89.79 88.11 89.44 +1.42 26,777 56,991 +2,151 Hover/Click
May24 230914 87.61 88.98 87.59 88.68 +1.35 18,083 51,957 +856 Hover/Click
Jun24 230914 86.89 88.25 86.88 87.96 +1.28 44,477 141,896 +676 Hover/Click
Jul24 230914 86.33 87.43 86.33 87.27 +1.22 7,743 35,080 +1,892 Hover/Click
Aug24 230914 85.71 86.76 85.71 86.61 +1.16 5,380 33,647 -1,157 Hover/Click
Sep24 230914 85.12 86.21 85.12 85.98 +1.11 7,328 48,743 -1,685 Hover/Click
Oct24 230914 84.70 85.57 84.59 85.39 +1.06 1,711 28,756 +555 Hover/Click
Nov24 230914 84.46 84.84 84.46 84.82 +1.01 974 19,083 +314 Hover/Click
Dec24 230914 83.44 84.45 83.42 84.25 +0.95 42,795 158,449 -1,150 Hover/Click
Total Volume and Open Interest 1,004,052 2,255,764 -2,890  
Gas Oil(ICE) Weekly Monthly
Oct23 230914 996.25 1017.50 985.25 1010.50 +20.75 85,253 168,407 +867 Hover/Click
Nov23 230914 958.75 977.75 949.00 971.25 +18.25 61,124 104,706 +5,209 Hover/Click
Dec23 230914 919.50 938.00 911.50 930.75 +16.00 57,233 124,400 +251 Hover/Click
Jan24 230914 902.00 917.75 894.00 911.75 +15.00 20,575 48,448 +1,813 Hover/Click
Feb24 230914 886.50 901.50 880.50 896.75 +14.25 13,003 40,136 +2,704 Hover/Click
Mar24 230914 871.50 885.00 866.00 881.75 +13.75 13,283 42,565 +298 Hover/Click
Apr24 230914 856.00 868.00 850.75 865.50 +12.50 5,172 23,498 +322 Hover/Click
May24 230914 846.75 857.50 842.00 856.00 +12.00 2,526 17,354 +227 Hover/Click
Jun24 230914 838.50 849.00 834.50 847.75 +11.50 10,924 37,589 +463 Hover/Click
Jul24 230914 832.50 842.50 829.00 841.50 +11.25 1,168 10,317 -123 Hover/Click
Total Volume and Open Interest 279,284 704,505 +12,958  
WTI Crude Oil(ICE) Weekly Monthly
Oct23 230914 88.74 90.79 88.74 90.16 +1.64 49,218 39,583 -8,313 Hover/Click
Nov23 230914 88.17 90.20 88.17 89.61 +1.73 85,239 95,806 +5,443 Hover/Click
Dec23 230914 87.53 89.31 87.48 88.81 +1.70 84,396 124,949 +1,965 Hover/Click
Jan24 230914 86.73 88.30 86.73 87.90 +1.63 47,752 45,179 +1,315 Hover/Click
Feb24 230914 86.18 87.24 86.02 86.95 +1.55 21,979 26,198 +2,067 Hover/Click
Mar24 230914 85.00 86.31 85.00 86.04 +1.46 8,520 24,885 +871 Hover/Click
Apr24 230914 84.84 85.41 84.84 85.17 +1.38 655 7,554 -64 Hover/Click
May24 230914 84.09 84.42 84.05 84.36 +1.32 719 8,133 +426 Hover/Click
Jun24 230914 82.66 83.77 82.66 83.57 +1.25 5,610 56,192 +194 Hover/Click
Jul24 230914 82.55 82.80 82.55 82.80 +1.19 728 13,846 +426 Hover/Click
Aug24 230914 82.09 82.09 82.09 82.09 +1.14 157 10,295 +0 Hover/Click
Sep24 230914 81.39 81.42 81.39 81.42 +1.08 322 19,766 +80 Hover/Click
Oct24 230914 80.79 80.79 80.79 80.79 +1.03 74 7,514 +8 Hover/Click
Nov24 230914 80.20 80.20 80.20 80.20 +0.98 95 8,647 +87 Hover/Click
Dec24 230914 79.51 79.69 79.51 79.65 +0.93 6,214 64,204 +912 Hover/Click
Jan25 230914 79.06 79.06 79.06 79.06 +0.88 0 7,924 +0 Hover/Click
Total Volume and Open Interest 313,839 643,438 +5,807  
US Dollar Index(ICE) Weekly Monthly
Sep23 230914 104.750 105.430 104.565 105.395 +0.645 24,403 16,009 -4,015 Hover/Click
Dec23 230914 104.380 105.095 104.205 105.052 +0.655 13,566 27,661 +6,723 Hover/Click
Mar24 230914 103.860 104.652 103.855 104.652 +0.655 1 20 +1 Hover/Click
Total Volume and Open Interest 37,970 43,691 +2,709  
Australian Dollar(CME) Weekly Monthly
Sep23 230914 64.23 64.60 64.20 64.38 +0.19 229,876 112,193 -70,557 Hover/Click
Dec23 230914 64.42 64.81 64.41 64.58 +0.19 157,026 180,570 +107,865 Hover/Click
Mar24 230914 64.83 64.93 64.67 64.79 +0.19 7 181 +2 Hover/Click
Total Volume and Open Interest 387,118 293,615 +37,396  
British Pound(CME) Weekly Monthly
Sep23 230914 124.88 125.06 123.97 124.02 -0.85 225,853 78,080 -69,061 Hover/Click
Dec23 230914 124.91 125.07 123.98 124.03 -0.85 154,275 162,625 +84,766 Hover/Click
Mar24 230914 125.05 125.05 124.06 124.06 -0.85 455 436 +110 Hover/Click
Total Volume and Open Interest 380,869 243,353 +15,916  
Canadian Dollar(CME) Weekly Monthly
Sep23 230914 73.81 74.12 73.78 74.03 +0.31 121,762 122,853 -21,194 Hover/Click
Dec23 230914 73.90 74.21 73.88 74.13 +0.31 74,596 116,713 +45,839 Hover/Click
Mar24 230914 74.13 74.27 74.12 74.24 +0.31 67 1,292 +57 Hover/Click
Jun24 230914 74.30 74.38 74.30 74.31 +0.31 8 105 -3 Hover/Click
Total Volume and Open Interest 196,499 241,804 +24,724  
Japanese Yen(CME) Weekly Monthly
Sep23 230914 67.86 68.04 67.77 67.83 -0.04 216,147 100,950 -60,877 Hover/Click
Dec23 230914 68.85 69.02 68.77 68.83 -0.04 117,748 178,115 +70,843 Hover/Click
Mar24 230914 70.01 70.01 69.88 69.88 -0.03 55 480 +53 Hover/Click
Total Volume and Open Interest 334,966 280,858 +10,004  
Swiss Franc(CME) Weekly Monthly
Sep23 230914 111.96 112.20 111.49 111.61 -0.39 48,114 18,168 -14,821 Hover/Click
Dec23 230914 113.03 113.28 112.55 112.66 -0.41 29,962 31,718 +15,181 Hover/Click
Mar24 230914 114.37 114.40 113.75 113.80 -0.43 50 284 +50 Hover/Click
Total Volume and Open Interest 78,126 50,355 +410  
EuroFX(CME) Weekly Monthly
Sep23 230914 107.29 107.54 106.33 106.36 -0.99 552,945 260,158 -177,397 Hover/Click
Dec23 230914 107.76 107.98 106.75 106.78 -1.02 394,624 532,033 +240,925 Hover/Click
Mar24 230914 108.37 108.45 107.27 107.27 -1.04 2,903 5,869 +1,020 Hover/Click
Total Volume and Open Interest 952,530 808,502 +64,743  
Mexican Peso(CME) Weekly Monthly
Sep23 230914 582.88 585.50 580.88 584.88 +1.88 99,918 83,472 -33,242 Hover/Click
Dec23 230914 573.75 576.50 572.00 575.88 +1.88 67,339 159,235 +41,440 Hover/Click
Total Volume and Open Interest 167,297 243,930 +8,210  
New Zealand Dollar(CME) Weekly Monthly
Sep23 230914 59.2000 59.4500 59.0200 59.1100 +0.0200 58,994 36,940 -10,170 Hover/Click
Dec23 230914 59.2000 59.4600 59.0200 59.1200 +0.0300 35,623 41,636 +21,263 Hover/Click
Total Volume and Open Interest 94,617 78,580 +11,093  
Brazilian Real(CME) Weekly Monthly
Oct23 230914 203.10 205.20 202.75 204.70 +1.65 9,265 34,333 +267  
Nov23 230914 202.40 204.25 201.95 203.85 +1.65 22 287 +5  
Dec23 230914 203.55 203.55 201.30 203.10 +1.65 3 621 +0 Hover/Click
Jan24 230914 202.35 202.35 202.35 202.35 +1.60        
Total Volume and Open Interest 9,290 35,241 +272  
Bitcoin RR(CME) Weekly Monthly
Sep23 230914 26330 26955 26215 26765 +560 5,247 10,859 -61 Hover/Click
Oct23 230914 26480 27100 26340 26895 +570 366 4,001 +11 Hover/Click
Nov23 230914 26940 27180 26940 27025 +560 38 252 +4 Hover/Click
Dec23 230914 26705 27305 26650 27175 +550 18 258 +1 Hover/Click
Jan24 230914 27425 27425 27425 27425 +530 0 2 +0 Hover/Click
Total Volume and Open Interest 5,669 15,378 -45  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230914 119~220 119~290 118~290 119~010 -0~190 496 1,680 -456 Hover/Click
Dec23 230914 119~190 120~000 118~280 119~020 -0~190 399,970 1,345,729 +8,282 Hover/Click
Mar24 230914 120~190 120~190 119~210 119~210 -0~190 0 92 +0 Hover/Click
Total Volume and Open Interest 400,466 1,347,501 +7,826  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230914 109~265 109~270 109~105 109~115 -0~090 1,014 1,476 -796 Hover/Click
Dec23 230914 110~000 110~075 109~225 109~240 -0~085 1,562,522 4,718,743 +40,028 Hover/Click
Mar24 230914 110~180 110~180 110~080 110~095 -0~085 133 58 +13 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230914 105~262 105~316 105~216 105~236 -0~026 1,786 2,006 -426 Hover/Click
Dec23 230914 106~082 106~132 106~014 106~036 -0~040 1,222,813 5,431,041 +41,643 Hover/Click
Mar24 230914 106~216 106~216 106~216 106~216 -0~040       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230914 101~150 101~160 101~121 101~135 -0~001 1,395 1,432 +551 Hover/Click
Dec23 230914 101~202 101~215 101~162 101~175 -0~017 688,020 3,682,074 +29,437 Hover/Click
Mar24 230914 102~035 102~035 102~035 102~035 -0~017 2 4 +2 Hover/Click
Total Volume and Open Interest 689,417 3,683,510 +29,990  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230914 94.590 94.600 94.585 94.600 +0.010 383,931 1,178,964 +25,591  
Dec23 230914 94.550 94.565 94.520 94.550 +0.005 492,356 1,304,848 +7,988  
Mar24 230914 94.690 94.705 94.640 94.675 -0.005 406,097 991,401 +14,575  
Jun24 230914 94.945 94.960 94.875 94.910 -0.025 404,889 923,373 +21,667  
Sep24 230914 95.285 95.305 95.200 95.230 -0.045 326,985 833,460 +13,101  
Dec24 230914 95.630 95.655 95.545 95.565 -0.050 436,055 887,692 +5,455  
Mar25 230914 95.910 95.945 95.835 95.850 -0.045 198,715 519,218 -5,109  
Jun25 230914 96.095 96.130 96.030 96.040 -0.040 183,604 584,670 +7,335  
Sep25 230914 96.190 96.230 96.130 96.145 -0.035 120,325 489,186 +3,094  
Dec25 230914 96.235 96.275 96.180 96.195 -0.030 124,234 429,895 +3,433  
Mar26 230914 96.260 96.305 96.210 96.225 -0.030 89,903 293,756 +2,950  
Jun26 230914 96.280 96.325 96.235 96.250 -0.025 72,391 249,881 +2,977  
Sep26 230914 96.295 96.340 96.255 96.270 -0.025 51,560 171,004 +3,888  
Dec26 230914 96.305 96.350 96.265 96.280 -0.025 37,013 169,461 -1,947  
Mar27 230914 96.300 96.350 96.265 96.275 -0.030 23,571 125,444 -879  
Jun27 230914 96.290 96.340 96.255 96.265 -0.030 21,930 130,201 -15  
Sep27 230914 96.275 96.320 96.235 96.250 -0.030 25,165 100,185 -1,464  
Dec27 230914 96.250 96.295 96.210 96.225 -0.030 31,426 134,136 +2,715  
Total Volume and Open Interest 449,687 1,696,178 +9,895  
Ultra T-Bond(CBOT)
Sep23 230914 125~04 125~29 124~14 124~20 -1~00 7,863 11,074 -7,137  
Dec23 230914 126~13 127~00 125~11 125~18 -1~04 279,154 1,532,107 +4,392  
Mar24 230914 126~24 126~24 126~24 126~24 -1~04        
Total Volume and Open Interest 287,017 1,543,181 -2,745  
Ultra 10-Yr T-Note(CBOT)
Sep23 230914 114~120 114~140 113~255 113~270 -0~115 16 1,224 -3  
Dec23 230914 114~175 114~275 114~045 114~070 -0~125 436,363 1,794,875 +14,842  
Mar24 230914 114~000 114~000 114~000 114~000 -0~125        
Total Volume and Open Interest 436,379 1,796,099 +14,839  
30 Day Federal Funds(CBOT)
Sep23 230914 94.665 94.668 94.665 94.665 unch 22,379 162,839 +3,173  
Oct23 230914 94.660 94.665 94.660 94.660 unch 104,952 420,267 -8,441  
Nov23 230914 94.570 94.585 94.565 94.580 +0.015 156,295 304,005 +3,428  
Dec23 230914 94.560 94.570 94.550 94.565 +0.015 14,732 92,633 -571  
Jan24 230914 94.555 94.565 94.535 94.560 +0.015 62,339 176,868 +1,317  
Feb24 230914 94.585 94.590 94.555 94.580 +0.005 56,867 145,453 +3,754  
Total Volume and Open Interest 485,891 1,462,660 +4,399  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 230914 145.50 145.70 145.40 145.50 -0.01 598 12,228 -521 Hover/Click
Mar24 230914 145.50 145.50 145.50 145.50 -0.01       Hover/Click
Jun24 230914 145.50 145.50 145.50 145.50 -0.01       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Dec23 230914 129.36 130.98 128.86 130.16 +1.08 103,975 207,386 +9,991  
Mar24 230914 130.10 130.10 130.10 130.10 +1.08 1 6 +1  
Jun24 230914 129.96 129.96 129.96 129.96 +0.90        
Total Volume and Open Interest 103,976 207,392 +9,992  
Euro-Bund(EUREX) Weekly Monthly
Dec23 230914 130.60 131.49 130.39 131.23 +0.80 723,951 1,255,594 +65,666 Hover/Click
Mar24 230914 130.79 131.42 130.62 131.42 +0.74 4 13 +3 Hover/Click
Jun24 230914 130.86 130.86 130.86 130.86 +0.61       Hover/Click
Total Volume and Open Interest 723,955 1,255,607 +65,669  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 230914 116.35 116.74 116.18 116.64 +0.40 573,673 1,262,973 +20,338 Hover/Click
Mar24 230914 116.00 116.21 116.00 116.21 +0.35 8 84 -1 Hover/Click
Jun24 230914 117.89 117.89 117.89 117.89 +0.35       Hover/Click
Total Volume and Open Interest 573,681 1,263,057 +20,337  
Euro-Schatz(EUREX)
Dec23 230914 105.10 105.17 105.03 105.11 +0.04 511,636 1,807,626 -17,342  
Mar24 230914 105.32 105.32 105.32 105.32 -0.08 0 4 +0  
Jun24 230914 104.96 104.96 104.96 104.96 -0.14        
Total Volume and Open Interest 511,636 1,807,630 -17,342  
3-Mth Euribor(EUREX)
Sep23 230914 96.045 96.045 96.045 96.045 -0.050 5 74 +5  
Dec23 230914 96.005 96.005 96.005 96.005 -0.030 0 19 +0  
Mar24 230914 96.090 96.090 96.090 96.090 unch 0 125 +0  
Total Volume and Open Interest 5 341 +5  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230914 96~08 96~08 96~08 96~08 +0~26 10 206 -122 Hover/Click
Dec23 230914 95~20 96~16 95~12 96~09 +0~25 220,879 513,065 -753 Hover/Click
Total Volume and Open Interest 220,889 513,287 -875  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep23 230914 96.090 96.105 96.035 96.045 -0.050 389,135 710,221 +13,289  
Dec23 230914 96.035 96.045 96.000 96.005 -0.030 277,439 650,054 +25,539  
Mar24 230914 96.095 96.100 96.055 96.085 -0.005 175,324 564,125 +13,229  
Total Volume and Open Interest 1,657,030 4,212,786 +77,763  
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 230914 95.74 95.76 95.72 95.75 unch 49,308 291,309 +12,952  
Mar24 230914 95.68 95.70 95.65 95.70 +0.01 20,216 170,492 +55  
Jun24 230914 95.70 95.72 95.66 95.71 unch 13,955 155,823 +1,504  
Sep24 230914 95.76 95.79 95.72 95.78 +0.01 13,808 107,139 -3,371  
Dec24 230914 95.86 95.89 95.83 95.88 +0.02 22,283 79,654 +7,414  
Mar25 230914 95.94 95.99 95.92 95.98 +0.03 7,205 46,809 -3,009  
Jun25 230914 96.02 96.08 95.99 96.06 +0.03 1,753 34,143 -1,300  
Sep25 230914 96.08 96.14 96.05 96.12 +0.03 2,273 12,877 +1,126  
Dec25 230914 96.11 96.16 96.11 96.16 +0.04 11 1,674 +1  
Total Volume and Open Interest 130,857 901,064 +15,386  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230914 95.85 95.92 95.80 95.89 +0.03 533,972 287,187 -447,678  
Dec23 230914 95.85 95.91 95.80 95.88 +0.03 490,708 909,064 +227,572  
Total Volume and Open Interest 1,024,680 1,196,251 -220,106  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230914 96.15 96.20 96.11 96.18 +0.02 277,630 219,578 -381,330  
Dec23 230914 96.17 96.21 96.13 96.19 +0.03 227,310 726,949 +164,029  
Total Volume and Open Interest 504,940 946,527 -217,301  
Gold(CMX) Weekly Monthly
Oct23 230914 1912.7 1916.0 1903.8 1914.4 unch 4,871 25,748 +538 Hover/Click
Dec23 230914 1930.7 1934.5 1921.7 1932.8 +0.3 161,003 378,991 -491 Hover/Click
Feb24 230914 1951.0 1954.0 1942.0 1952.9 +0.3 2,632 19,288 +548 Hover/Click
Apr24 230914 1969.9 1972.5 1962.3 1972.2 +0.5 789 8,800 -10 Hover/Click
Jun24 230914 1990.7 1992.5 1981.5 1992.2 +0.5 532 4,674 +240 Hover/Click
Aug24 230914 2005.3 2011.1 2005.3 2010.8 +0.6 13 1,682 -4 Hover/Click
Oct24 230914 2022.9 2028.3 2020.3 2028.3 +0.7 5 282 +3 Hover/Click
Dec24 230914 2037.2 2045.8 2037.2 2045.8 +1.0 79 913 +78 Hover/Click
Feb25 230914 2063.7 2063.7 2063.7 2063.7 +1.0 0 8 +0 Hover/Click
Apr25 230914 2079.5 2079.5 2079.5 2079.5 +1.0 0 6 +0 Hover/Click
Jun25 230914 2096.2 2096.2 2096.2 2096.2 +1.0 23 525 +18 Hover/Click
Total Volume and Open Interest 169,970 441,960 +739  
Silver(CMX) Weekly Monthly
Sep23 230914 2261.5 2299.5 2249.5 2274.8 -16.4 10 80 -33 Hover/Click
Dec23 230914 2314.0 2326.5 2255.5 2299.4 -18.7 49,955 114,475 +1,224 Hover/Click
Mar24 230914 2349.5 2361.5 2291.5 2334.4 -19.0 1,347 7,174 +123 Hover/Click
May24 230914 2371.0 2376.5 2319.5 2358.1 -18.0 238 2,140 -33 Hover/Click
Jul24 230914 2360.0 2383.5 2346.0 2381.8 -17.0 56 636 +9 Hover/Click
Sep24 230914 2404.0 2405.2 2403.0 2405.2 -16.8 41 245 +0 Hover/Click
Dec24 230914 2420.5 2435.6 2420.5 2435.6 -16.8 0 154 +0 Hover/Click
Total Volume and Open Interest 51,767 126,596 +1,304  
Platinum(NYMEX) Weekly Monthly
Oct23 230914 904.0 914.0 900.2 911.1 +5.9 24,901 58,292 -269 Hover/Click
Jan24 230914 911.1 920.5 907.4 917.6 +5.1 6,835 31,930 +4,725 Hover/Click
Apr24 230914 918.7 928.0 915.5 924.9 +4.6 156 1,220 +67 Hover/Click
Jul24 230914 927.0 931.8 925.5 931.8 +4.7 15 79 +8 Hover/Click
Total Volume and Open Interest 31,907 91,552 +4,531  
Palladium(NYMEX) Weekly Monthly
Sep23 230914 1246.90 1246.90 1246.90 1246.90 -5.30 2 5 +1 Hover/Click
Dec23 230914 1255.00 1273.50 1251.00 1254.80 -6.00 2,356 17,383 -268 Hover/Click
Mar24 230914 1277.00 1279.00 1263.00 1263.00 -5.80 42 143 -2 Hover/Click
Total Volume and Open Interest 2,405 17,571 -267  
Copper(CMX) Weekly Monthly
Sep23 230914 380.00 380.00 376.10 378.25 +2.65 509 2,770 -124 Hover/Click
Dec23 230914 378.50 384.25 377.80 382.15 +2.85 53,844 132,468 +200 Hover/Click
Mar24 230914 380.45 386.30 380.05 384.20 +2.70 7,044 33,321 -283 Hover/Click
May24 230914 383.90 387.10 382.60 385.45 +2.50 2,327 13,246 +718 Hover/Click
Jul24 230914 385.15 388.50 383.20 386.55 +2.35 520 2,580 +166 Hover/Click
Total Volume and Open Interest 64,817 197,024 +826  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep23 230914 34601 34990 34585 34924 +336 39,137 22,265 -5,370 Hover/Click
Dec23 230914 34932 35323 34914 35257 +339 147,616 81,001 +5,796 Hover/Click
Mar24 230914 35289 35619 35289 35572 +328 16 69 +1 Hover/Click
Jun24 230914 35562 35613 35562 35562 +312 0 2 +0 Hover/Click
Total Volume and Open Interest 186,769 103,337 +427  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep23 230914 34627 34990 34578 34924 +336 12,680 16,241 -1,122 Hover/Click
Dec23 230914 34915 35322 34908 35257 +339 73,295 7,382 +1,403 Hover/Click
Mar24 230914 35264 35650 35264 35572 +328 40 103 +12 Hover/Click
Jun24 230914 35562 35611 35562 35562 +312 0 1 +0 Hover/Click
Total Volume and Open Interest 86,015 23,727 +293  
S & P 500 E-Mini(CME) Weekly Monthly
Sep23 230914 4471.75 4513.00 4470.25 4506.00 +37.25 690,872 543,678 -149,387 Hover/Click
Dec23 230914 4521.25 4562.00 4519.00 4555.00 +37.50 1,773,153 2,033,313 +215,501 Hover/Click
Mar24 230914 4572.25 4614.00 4572.25 4607.25 +37.50 692 4,199 +269 Hover/Click
Jun24 230914 4637.50 4664.50 4629.50 4660.75 +38.25 103 2,743 +96 Hover/Click
Total Volume and Open Interest 2,464,820 2,586,643 +66,479  
e-Micro S&P 500(CME) Weekly Monthly
Sep23 230914 4472.75 4514.75 4470.00 4506.00 +37.25 211,605 201,847 -9,020 Hover/Click
Dec23 230914 4521.75 4562.25 4519.00 4555.00 +37.50 1,027,201 72,075 +7,632 Hover/Click
Mar24 230914 4570.75 4614.00 4570.75 4607.25 +37.50 379 659 +60 Hover/Click
Jun24 230914 4634.00 4660.75 4634.00 4660.75 +38.25 12 70 +0 Hover/Click
Total Volume and Open Interest 1,239,197 274,654 -1,328  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep23 230914 15372.75 15517.75 15337.25 15478.00 +121.75 190,166 88,366 -26,879 Hover/Click
Dec23 230914 15569.00 15714.50 15531.00 15673.50 +121.25 752,742 219,209 +32,036 Hover/Click
Mar24 230914 15800.00 15915.25 15744.00 15881.25 +120.00 319 769 -8 Hover/Click
Total Volume and Open Interest 943,227 308,470 +5,149  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep23 230914 15373.25 15517.75 15336.75 15478.00 +121.75 240,973 127,834 -2,732 Hover/Click
Dec23 230914 15571.00 15714.75 15531.00 15673.50 +121.25 1,073,977 35,801 +3,843 Hover/Click
Mar24 230914 15772.75 15914.00 15740.25 15881.25 +120.00 447 528 +56 Hover/Click
Total Volume and Open Interest 1,315,418 164,226 +1,183  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep23 230914 2566.40 2600.50 2566.40 2595.60 +31.80 2,447 3,524 -1,029 Hover/Click
Dec23 230914 2590.30 2626.20 2588.60 2622.00 +32.70 12,114 39,374 +1,809 Hover/Click
Mar24 230914 2633.60 2633.60 2633.60 2633.60 +31.80       Hover/Click
Total Volume and Open Interest 14,561 42,898 +780  
Volatility Index(CBOE)
Sep23 230914 13.95 13.96 13.30 13.37 -0.63 90,267 116,005 -12,384  
Oct23 230914 15.61 15.65 15.15 15.24 -0.43 73,634 165,582 +17,793  
Nov23 230914 16.57 16.65 16.10 16.14 -0.48 20,223 47,268 +2,263  
Dec23 230914 16.99 17.05 16.60 16.63 -0.39 9,667 44,753 +223  
Total Volume and Open Interest 205,485 427,415 +9,343  
S & P 600(CME)
Sep23 230914 1198.10 1198.10 1198.10 1198.10 +19.20 0 2 -537  
Dec23 230914 1210.90 1210.90 1210.90 1210.90 +19.30 0 537 +0  
Total Volume and Open Interest 0 539 -537  
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230914 1843.80 1872.50 1841.90 1867.90 +25.70 94,883 116,832 -31,664 Hover/Click
Dec23 230914 1861.20 1891.40 1859.90 1886.50 +26.10 240,355 433,573 +40,924 Hover/Click
Mar24 230914 1890.00 1907.10 1890.00 1903.90 +25.60 6 71 +0 Hover/Click
Total Volume and Open Interest 335,244 550,476 +9,260  
e-Micro Russell 2000(CME) Weekly Monthly
Sep23 230914 1842.20 1872.70 1841.70 1867.90 +25.70 9,782 16,372 -1,335 Hover/Click
Dec23 230914 1861.90 1891.10 1860.00 1886.50 +26.10 50,881 10,242 +1,841 Hover/Click
Mar24 230914 1885.00 1909.10 1882.50 1903.90 +25.60 18 48 +5 Hover/Click
Total Volume and Open Interest 60,681 26,665 +511  
Nikkei 225(CME)
Dec23 230914 32685 33250 32665 33230 +545 5,401 16,374 -51  
Mar24 230914 33370 33370 32820 33370 +540        
Total Volume and Open Interest 5,401 16,374 -51  
Nikkei 225(SGX) Weekly Monthly
Dec23 230914 32490 33035 32430 32980 +510 28,503 95,020 +1,534  
Mar24 230914 32920 32920 32920 32920 +510 4 590 -3  
Jun24 230914 32685 32685 32685 32685 +505 0 2,130 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Dec23 230914 32520 33035 32435 32980 +530 751,929 220,432 -6,522  
Mar24 230914 32465 32975 32380 32910 +520 11,683 7,698 +765  
Jun24 230914 32200 32725 32140 32670 +530 232 1,473 -7  
Total Volume and Open Interest 805,659 328,018 -3,767  
Nikkei 225(JPX)
Dec23 230914 32520 33040 32440 32980 +530 40,055 203,029 +1,745  
Mar24 230914 32450 32990 32390 32910 +520 721 9,555 +562  
Jun24 230914 32670 32670 32670 32670 +530 0 13,130 +0  
Total Volume and Open Interest 40,780 263,043 +2,308  
Nikkei 225(CME) Yen
Dec23 230914 32640 33200 32620 33180 +545 30,128 51,085 +4,640  
Mar24 230914 32735 33125 32735 33125 +550 3 2 -3  
Jun24 230914 32895 32895 32895 32895 +555        
Total Volume and Open Interest 30,131 51,100 +4,637  
Nikkei 225(CME) e-Mini Yen
Sep23 230907 32895 32895 32895 32895 -230        
Dec23 230914 33180 33180 33180 33180 +545        
Mar24 230914 33125 33125 33125 33125 +550        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep23 230914 7235.0 7344.5 7183.5 7310.0 +83.5 115,478 136,309 -14,820  
Oct23 230914 7254.0 7365.5 7203.0 7330.5 +84.5 78,446 114,465 +45,692  
Nov23 230914 7297.0 7366.0 7297.0 7348.0 +83.5        
Dec23 230914 7286.5 7384.5 7252.0 7362.5 +85.0 682 753 +196  
Mar24 230914 7432.0 7432.0 7432.0 7432.0 +88.0        
Jun24 230914 7335.0 7335.0 7335.0 7335.0 +83.5        
Total Volume and Open Interest 194,606 251,528 +31,068  
Hang Seng Index(HKFE) Weekly Monthly
Sep23 230914 18057 18207 17943 18066 +11 97,548 114,811 -2,760  
Oct23 230914 18082 18263 18008 18135 +14 728 3,499 +296  
Nov23 230914 18164 18164 18164 18164 +11 0 1 +0  
Total Volume and Open Interest 98,624 130,744 -2,542  
DAX(EUREX) Weekly Monthly
Sep23 230914 15641.0 15873.0 15588.0 15817.0 +145.0 79,443 40,341 -19,737  
Dec23 230914 15795.0 16029.0 15742.0 15976.0 +149.0 34,737 47,408 +10,904  
Mar24 230914 15970.0 16142.0 15970.0 16142.0 +153.0 3 18 +2  
Total Volume and Open Interest 114,183 87,767 -8,831  
Mini-DAX(EUREX)
Sep23 230914 15648.0 15873.0 15588.0 15817.0 +145.0 56,296 12,368 -1,746  
Dec23 230914 15802.0 16029.0 15742.0 15976.0 +149.0 12,924 8,274 +3,444  
Mar24 230914 16025.0 16142.0 16025.0 16142.0 +153.0 2 5 +0  
Total Volume and Open Interest 69,222 20,647 +1,698  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230914 4221 4302 4205 4286 +57 1,427,992 1,696,477 -687,405  
Dec23 230914 4246 4332 4234 4317 +59 1,097,053 2,518,802 +503,043  
Mar24 230914 4280 4350 4280 4350 +60 0 14,504 +0  
Total Volume and Open Interest 2,527,395 4,248,344 -182,012  
Swiss Market Index(EUREX) Weekly Monthly
Sep23 230914 11001 11121 10973 11105 +118 62,031 95,045 -44,405  
Dec23 230914 11044 11163 11012 11148 +122 51,325 122,369 +18,141  
Mar24 230914 11094 11094 11094 11094 +122 910 1,089 +910  
Total Volume and Open Interest 114,266 218,956 -25,354  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230914 7532.00 7707.50 7526.50 7690.00 +149.00 195,296 184,497 -71,677  
Dec23 230914 7591.50 7766.50 7585.00 7750.50 +150.50 169,453 469,186 +58,381  
Mar24 230914 7789.50 7789.50 7789.50 7789.50 +150.50 0 263 +0  
Total Volume and Open Interest 364,749 655,111 -13,296  
SPI 200(SFE) Weekly Monthly
Sep23 230914 7158.0 7205.0 7138.0 7195.0 +37.0 51,007 244,889 -9,950  
Dec23 230914 7208.0 7246.0 7182.0 7238.0 +37.0 10,557 12,845 +6,926  
Mar24 230914 7204.0 7204.0 7204.0 7204.0 +37.0        
Total Volume and Open Interest 61,565 257,861 -3,024  
FTSE MIB(ISE)
Sep23 230914 28555.00 29030.00 28305.00 28891.00 +395.00 40,338 66,091 -26,800  
Dec23 230914 28575.00 29075.00 28345.00 28941.00 +398.00 27,845 76,006 +14,176  
Mar24 230914 29038.00 29038.00 29038.00 29038.00 +413.00        
Total Volume and Open Interest 68,183 142,097 -12,624  
KOSPI 200(KFE)
Sep23 230914 336.70 340.35 336.65 340.30 +4.20 188,607 111,432 -52,885  
Dec23 230914 338.05 342.65 338.05 342.65 +5.05 59,665 208,633 +42,695  
Mar24 230914 338.20 342.05 338.20 342.05 +4.85 25 25,497 +0  
Total Volume and Open Interest 248,300 374,260 -10,191  
GSCI(CME) Weekly Monthly
Sep23 230914 620.20 624.20 620.20 622.60 +7.50 301 196 -228  
Oct23 230914 617.75 620.50 617.75 619.10 +7.65 303 560 +275  
Nov23 230914 621.60 621.60 621.60 621.60 +12.65        
Total Volume and Open Interest 604 756 +47  
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

Its stability & liquidity make it a trader’s dream. With 2025’s geopolitical storms brewing, MRCI’s Brent Oil Report shows you how to ride seasonal waves as you manage risk. Intrigued?