Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri September 15, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 230915 1360.50 1367.75 1338.25 1340.25 -20.25 138,778 325,326 -3,310 Hover/Click
Jan24 230915 1375.75 1383.00 1353.75 1355.75 -20.00 62,106 115,740 +8,016 Hover/Click
Mar24 230915 1384.50 1391.50 1363.50 1365.50 -19.50 26,891 121,652 +859 Hover/Click
May24 230915 1393.00 1396.75 1369.50 1371.00 -19.75 11,756 96,151 +507 Hover/Click
Jul24 230915 1392.00 1395.25 1368.25 1370.00 -20.00 8,192 51,646 +435 Hover/Click
Aug24 230915 1369.25 1371.75 1346.75 1349.00 -18.00 852 2,905 +44 Hover/Click
Sep24 230915 1323.00 1324.00 1300.50 1303.00 -17.75 578 1,729 +148 Hover/Click
Nov24 230915 1300.00 1303.75 1280.75 1282.50 -18.75 4,105 30,842 +435 Hover/Click
Jan25 230915 1296.50 1308.00 1286.75 1287.50 -18.00 119 681 +76 Hover/Click
Mar25 230915 1293.75 1293.75 1275.00 1276.00 -17.50 88 161 +14 Hover/Click
May25 230915 1281.00 1281.00 1271.50 1271.50 -17.25 0 1,054 +0 Hover/Click
Jul25 230915 1273.00 1273.00 1273.00 1273.00 -17.00 0 109 +0 Hover/Click
Aug25 230915 1266.25 1266.25 1266.25 1266.25 -16.50       Hover/Click
Sep25 230915 1234.25 1234.25 1234.25 1234.25 -16.50 6 5 +5 Hover/Click
Total Volume and Open Interest 253,472 748,418 +6,728  
Soybean Meal(CBOT) Weekly Monthly
Oct23 230915 400.40 403.20 393.30 393.60 -6.80 22,581 55,686 -2,502 Hover/Click
Dec23 230915 399.20 401.60 391.90 392.10 -7.30 62,995 194,928 +310 Hover/Click
Jan24 230915 396.30 398.20 388.90 389.10 -7.20 27,696 80,159 +2,601 Hover/Click
Mar24 230915 390.30 392.00 383.30 383.60 -6.70 15,433 53,900 +411 Hover/Click
May24 230915 385.50 387.40 378.80 379.20 -6.70 5,329 40,098 +660 Hover/Click
Jul24 230915 385.00 386.70 378.20 378.60 -6.90 4,996 23,724 +499 Hover/Click
Aug24 230915 383.00 384.60 376.20 376.60 -6.80 1,098 4,608 +121 Hover/Click
Sep24 230915 379.80 380.80 373.30 373.50 -6.20 545 3,065 +30 Hover/Click
Oct24 230915 373.70 375.50 368.70 368.90 -5.80 390 1,998 +115 Hover/Click
Dec24 230915 374.00 375.40 368.30 368.90 -5.80 1,211 4,230 +151 Hover/Click
Total Volume and Open Interest 142,274 463,162 +2,395  
Soybean Oil(CBOT) Weekly Monthly
Oct23 230915 63.08 63.82 62.20 63.38 +0.48 21,305 50,195 -1,428 Hover/Click
Dec23 230915 61.88 62.49 60.92 62.06 +0.34 53,608 195,580 -2,646 Hover/Click
Jan24 230915 61.49 61.93 60.50 61.51 +0.22 19,266 76,347 +134 Hover/Click
Mar24 230915 61.10 61.45 60.15 61.04 +0.11 10,993 56,317 +1,486 Hover/Click
May24 230915 60.85 61.11 59.91 60.68 unch 4,686 33,907 -425 Hover/Click
Jul24 230915 60.52 60.69 59.50 60.16 -0.12 2,468 30,351 +259 Hover/Click
Aug24 230915 59.86 60.03 58.91 59.44 -0.18 648 6,142 +104 Hover/Click
Sep24 230915 59.16 59.27 58.24 58.70 -0.23 462 4,352 +0 Hover/Click
Oct24 230915 58.18 58.37 57.41 57.87 -0.22 167 2,509 +2 Hover/Click
Dec24 230915 57.90 57.96 57.02 57.44 -0.20 287 11,681 +86 Hover/Click
Total Volume and Open Interest 113,891 469,232 -2,430  
Canola(WCE) Weekly Monthly
Nov23 230915 756.4 765.8 753.6 763.9 +5.1 21,547 132,722 -2,527 Hover/Click
Jan24 230915 765.6 773.7 762.0 772.5 +5.3 8,748 108,236 +1,120 Hover/Click
Mar24 230915 771.4 779.3 768.0 778.4 +5.4 3,466 34,019 +145 Hover/Click
May24 230915 776.2 784.8 772.9 784.1 +6.2 1,000 13,509 +606 Hover/Click
Jul24 230915 775.6 783.7 772.2 783.2 +4.8 452 5,165 +237 Hover/Click
Nov24 230915 744.0 754.0 744.0 754.0 +6.2 22 3,720 +0 Hover/Click
Total Volume and Open Interest 35,235 297,453 -419  
Corn(CBOT) Weekly Monthly
Dec23 230915 480.00 483.50 475.00 476.25 -4.25 113,552 704,469 -6,179 Hover/Click
Mar24 230915 494.25 497.50 489.00 490.50 -4.00 39,420 233,550 +211 Hover/Click
May24 230915 502.50 505.50 497.75 499.00 -3.75 19,144 102,136 -1,504 Hover/Click
Jul24 230915 507.00 510.00 502.50 503.75 -3.75 14,657 94,452 -1,680 Hover/Click
Sep24 230915 505.50 507.25 501.75 503.25 -1.75 1,905 37,825 +16 Hover/Click
Dec24 230915 509.00 511.50 506.50 508.50 -1.00 5,054 78,333 +792 Hover/Click
Mar25 230915 519.25 521.50 517.00 518.75 -0.75 199 2,585 +36 Hover/Click
May25 230915 522.25 523.75 522.25 523.75 -0.75 1 180 -1 Hover/Click
Jul25 230915 523.25 526.50 522.25 524.25 -0.50 2 270 +0 Hover/Click
Sep25 230915 493.00 493.00 493.00 493.00 -0.75 0 30 +0 Hover/Click
Total Volume and Open Interest 193,995 1,256,554 -8,359  
Wheat(CBOT) Weekly Monthly
Dec23 230915 594.25 607.50 591.75 604.25 +10.50 55,236 237,139 -269 Hover/Click
Mar24 230915 619.50 633.25 618.50 629.50 +9.25 17,679 80,164 +48 Hover/Click
May24 230915 636.75 648.50 634.75 645.25 +8.50 8,382 38,715 +340 Hover/Click
Jul24 230915 644.75 655.00 642.00 652.00 +7.75 3,771 27,982 +440 Hover/Click
Sep24 230915 655.50 665.00 652.50 662.50 +7.00 810 4,302 +181 Hover/Click
Dec24 230915 666.50 678.25 666.25 676.25 +6.25 466 8,189 -7 Hover/Click
Total Volume and Open Interest 86,363 397,415 +701  
Wheat(KCBT) Weekly Monthly
Dec23 230915 735.50 748.50 733.00 746.50 +10.00 20,360 121,786 -1,076 Hover/Click
Mar24 230915 739.50 752.75 738.25 751.50 +10.25 9,431 45,912 +177 Hover/Click
May24 230915 743.50 754.50 740.75 753.25 +10.25 4,247 18,955 +295 Hover/Click
Jul24 230915 727.25 737.50 725.00 736.25 +8.00 838 10,152 +218 Hover/Click
Sep24 230915 735.00 740.50 729.00 738.75 +7.00 183 1,343 -17 Hover/Click
Dec24 230915 742.25 749.75 739.50 749.25 +6.00 86 1,442 +35 Hover/Click
Mar25 230915 752.75 752.75 752.75 752.75 +5.25 0 92 +0 Hover/Click
Total Volume and Open Interest 35,145 199,753 -370  
Wheat(MGE) Weekly Monthly
Dec23 230915 781.00 791.00 778.00 789.00 +5.50 4,506 41,773 +362 Hover/Click
Mar24 230915 796.00 806.00 794.75 804.00 +4.00 1,152 16,127 +310 Hover/Click
May24 230915 809.25 814.75 807.00 813.25 +4.00 211 3,452 +83 Hover/Click
Jul24 230915 819.00 821.50 818.00 820.00 +4.25 39 1,438 +20 Hover/Click
Sep24 230915 808.25 808.25 808.25 808.25 +2.25 1 530 +0 Hover/Click
Dec24 230915 819.00 819.25 819.00 819.25 +1.75 1 225 +0 Hover/Click
Total Volume and Open Interest 5,910 63,560 +775  
Oats(CBOT) Weekly Monthly
Dec23 230915 482.50 484.00 475.00 479.00 -0.75 467 3,719 -78 Hover/Click
Mar24 230915 493.25 493.25 489.00 489.75 -1.00 27 575 +1 Hover/Click
May24 230915 495.25 495.25 495.25 495.25 -1.00 0 80 +0 Hover/Click
Jul24 230915 493.75 493.75 493.75 493.75 -1.00 0 50 +0 Hover/Click
Total Volume and Open Interest 496 4,463 -75  
Rough Rice(CBOT) Weekly Monthly
Sep23 230914 16.46 16.46 16.46 16.46 +0.34 12 324 +0 Hover/Click
Nov23 230915 16.23 16.29 16.14 16.22 +0.01 770 9,084 -273 Hover/Click
Jan24 230915 16.50 16.53 16.42 16.48 -0.00 26 858 +0 Hover/Click
Mar24 230915 16.74 16.74 16.74 16.74 -0.01 4 441 -4 Hover/Click
Total Volume and Open Interest 802 10,689 -600  
Live Cattle(CME) Weekly Monthly
Oct23 230915 185.350 187.300 185.080 186.935 +1.450 42,870 75,532 -11,775 Hover/Click
Dec23 230915 190.250 192.000 190.080 191.830 +1.480 42,051 129,442 +12,995 Hover/Click
Feb24 230915 194.750 196.400 194.600 196.330 +1.345 11,696 46,215 +433 Hover/Click
Apr24 230915 198.500 199.830 198.350 199.750 +1.000 7,292 41,869 +1,702 Hover/Click
Jun24 230915 192.350 194.035 192.130 193.830 +1.295 3,963 25,849 +968 Hover/Click
Aug24 230915 190.750 192.450 190.550 192.285 +1.300 1,872 5,904 -200 Hover/Click
Total Volume and Open Interest 110,752 330,167 +4,397  
Feeder Cattle(CME) Weekly Monthly
Sep23 230915 255.330 257.500 254.580 257.380 +2.195 2,356 5,422 -246 Hover/Click
Oct23 230915 261.835 264.685 261.050 264.480 +2.600 9,546 18,458 -1,131 Hover/Click
Nov23 230915 264.850 268.250 264.250 268.130 +3.280 8,813 16,829 +1,290 Hover/Click
Jan24 230915 264.730 268.500 264.525 268.335 +3.355 3,448 11,401 +450 Hover/Click
Mar24 230915 266.700 270.100 266.380 269.880 +2.980 1,460 4,520 +237 Hover/Click
Apr24 230915 270.025 273.480 269.850 273.400 +3.065 385 1,757 -13 Hover/Click
May24 230915 273.230 276.130 272.380 275.785 +2.835 605 2,716 +117 Hover/Click
Total Volume and Open Interest 27,006 62,168 +944  
Lean Hogs(CME) Weekly Monthly
Oct23 230915 83.430 84.030 82.950 83.130 -0.220 26,316 40,682 -3,732 Hover/Click
Dec23 230915 75.200 75.880 74.700 75.100 unch 20,068 83,416 +3,469 Hover/Click
Feb24 230915 79.050 79.380 78.650 78.780 -0.250 6,489 35,765 +174 Hover/Click
Apr24 230915 84.480 84.700 84.030 84.230 -0.250 3,261 23,570 +653 Hover/Click
May24 230915 88.550 88.950 88.550 88.850 -0.100 47 999 +12  
Jun24 230915 96.130 96.500 95.980 96.150 +0.020 1,663 9,247 -245 Hover/Click
Jul24 230915 96.400 96.800 96.330 96.530 +0.130 275 2,422 +55 Hover/Click
Aug24 230915 95.600 95.830 95.230 95.630 +0.300 246 1,693 +53 Hover/Click
Total Volume and Open Interest 58,449 199,007 +435  
Class III Milk(CME) Weekly Monthly
Sep23 230915 18.40 18.43 18.38 18.40 unch 66 4,344 -3 Hover/Click
Oct23 230915 18.25 18.34 17.94 18.10 -0.15 863 4,008 -195 Hover/Click
Nov23 230915 18.38 18.38 18.07 18.33 unch 273 2,194 -47 Hover/Click
Dec23 230915 18.19 18.35 18.11 18.35 -0.05 100 1,692 +47 Hover/Click
Jan24 230915 18.07 18.25 18.07 18.25 +0.02 13 855 +1 Hover/Click
Feb24 230915 18.28 18.28 18.21 18.25 -0.04 10 836 +8 Hover/Click
Mar24 230915 18.38 18.39 18.32 18.32 -0.03 6 650 -1 Hover/Click
Apr24 230915 18.38 18.38 18.38 18.38 unch 11 489 +9 Hover/Click
May24 230915 18.49 18.49 18.49 18.49 -0.03 1 391 -1 Hover/Click
Jun24 230915 18.60 18.60 18.59 18.59 +0.06 4 476 -1 Hover/Click
Jul24 230915 18.66 18.66 18.66 18.66 unch 3 342 +0 Hover/Click
Aug24 230915 18.65 18.65 18.65 18.65 unch 3 382 +0 Hover/Click
Sep24 230915 18.65 18.65 18.65 18.65 unch 3 412 +1 Hover/Click
Total Volume and Open Interest 1,359 17,641 -184  
Cocoa(ICE) Weekly Monthly
Dec23 230915 3738 3763 3725 3757 +27 17,479 152,658 -998 Hover/Click
Mar24 230915 3740 3765 3732 3756 +22 9,792 82,700 -74 Hover/Click
May24 230915 3714 3735 3706 3725 +18 3,038 28,783 -27 Hover/Click
Jul24 230915 3687 3707 3683 3697 +16 1,920 26,416 +226 Hover/Click
Sep24 230915 3658 3676 3653 3665 +17 577 7,015 -43 Hover/Click
Dec24 230915 3617 3636 3615 3625 +21 648 3,627 +164 Hover/Click
Mar25 230915 3563 3581 3562 3575 +27 56 740 +17 Hover/Click
Total Volume and Open Interest 33,524 302,080 -755  
Coffee "C"(ICE) Weekly Monthly
Sep23 230915 158.25 158.25 158.25 158.25 +5.15 23 91 -27 Hover/Click
Dec23 230915 153.90 160.50 153.35 159.15 +5.15 19,378 112,599 -1,546 Hover/Click
Mar24 230915 154.65 161.05 154.25 159.75 +4.85 9,523 43,022 +317 Hover/Click
May24 230915 155.65 161.60 154.90 160.45 +4.90 5,743 23,798 -222 Hover/Click
Jul24 230915 156.10 162.15 155.45 161.00 +4.95 2,562 6,270 -150 Hover/Click
Sep24 230915 155.85 162.15 155.85 161.35 +4.90 883 5,219 +184 Hover/Click
Total Volume and Open Interest 38,510 201,505 -1,351  
Orange Juice(ICE) Weekly Monthly
Nov23 230915 332.25 333.90 328.25 331.25 +0.05 443 7,946 -95 Hover/Click
Jan24 230915 319.80 320.50 317.00 319.90 +1.40 149 775 +68 Hover/Click
Mar24 230915 310.00 311.25 310.00 311.25 +1.75 29 394 -14 Hover/Click
May24 230915 305.10 305.10 305.10 305.10 +2.00 9 31 +0 Hover/Click
Jul24 230915 302.80 302.80 302.80 302.80 +2.65 0 7 +0 Hover/Click
Sep24 230915 295.40 295.40 295.40 295.40 +2.65       Hover/Click
Total Volume and Open Interest 630 9,153 -41  
Sugar #11(ICE) Weekly Monthly
Oct23 230915 26.93 27.59 26.76 26.91 -0.07 77,131 228,038 -16,119 Hover/Click
Mar24 230915 27.25 27.79 27.03 27.16 -0.06 74,487 412,284 +10,483 Hover/Click
May24 230915 25.81 26.34 25.70 25.82 +0.01 17,465 127,246 +386 Hover/Click
Jul24 230915 24.59 25.06 24.49 24.63 +0.04 11,091 109,678 +1,946 Hover/Click
Oct24 230915 24.14 24.58 24.05 24.19 +0.04 5,431 64,235 +502 Hover/Click
Mar25 230915 23.97 24.34 23.85 24.00 +0.05 2,040 31,095 +492 Hover/Click
May25 230915 22.20 22.46 22.10 22.20 +0.05 817 9,815 +361 Hover/Click
Jul25 230915 20.76 20.94 20.68 20.76 +0.04 367 8,347 +85 Hover/Click
Oct25 230915 20.26 20.35 20.15 20.22 +0.02 175 6,338 +28 Hover/Click
Total Volume and Open Interest 189,240 1,002,575 -1,821  
London Cocoa(LCE) Weekly Monthly
Dec23 230915 3104 3125 3099 3121 +14 11,805 88,589 +2,542 Hover/Click
Mar24 230915 3051 3069 3049 3060 +6 12,347 121,687 -718 Hover/Click
May24 230915 2967 2978 2960 2970 +3 3,286 35,888 +284 Hover/Click
Jul24 230915 2899 2910 2893 2903 +5 2,444 34,212 +455 Hover/Click
Sep24 230915 2864 2885 2864 2877 +8 965 15,746 +192 Hover/Click
Dec24 230915 2827 2852 2827 2842 +12 667 12,704 +408 Hover/Click
Mar25 230915 2774 2803 2774 2793 +22 289 5,244 +202 Hover/Click
Total Volume and Open Interest 31,803 314,736 -9,053  
London Sugar(LCE) Weekly Monthly
Oct23 230915 757.40 764.00 748.00 748.30 -9.10 7,714 3,619 -4,286 Hover/Click
Dec23 230915 734.90 747.10 728.20 730.30 -3.30 5,677 43,237 +1,042 Hover/Click
Mar24 230915 728.10 739.40 723.00 724.60 -1.40 2,660 21,020 +158 Hover/Click
May24 230915 712.60 723.90 710.90 712.30 +0.50 548 13,699 +103 Hover/Click
Aug24 230915 687.00 694.50 684.30 686.00 +0.80 190 4,308 -34 Hover/Click
Total Volume and Open Interest 16,842 91,708 -3,027  
Cotton(ICE) Weekly Monthly
Oct23 230915 86.75 86.75 85.20 85.39 -1.08 9 65 -9 Hover/Click
Dec23 230915 87.82 88.30 86.36 86.44 -1.36 11,797 123,051 -534 Hover/Click
Mar24 230915 88.14 88.70 87.22 87.36 -0.87 5,891 55,277 -42 Hover/Click
May24 230915 88.25 88.84 87.50 87.84 -0.57 2,310 20,818 +504 Hover/Click
Jul24 230915 87.50 88.00 87.04 87.42 -0.24 529 11,074 +23 Hover/Click
Oct24 230915 82.42 82.42 82.42 82.42 -0.10 0 1 +0 Hover/Click
Total Volume and Open Interest 21,018 227,838 +83  
Crude Oil(NYM) Weekly Monthly
Oct23 230915 90.67 91.23 89.22 90.77 +0.61 325,270 139,744 -39,261 Hover/Click
Nov23 230915 90.07 90.56 88.65 90.02 +0.41 257,676 299,467 +20,805 Hover/Click
Dec23 230915 89.20 89.70 87.85 88.97 +0.16 144,931 248,515 +2,462 Hover/Click
Jan24 230915 88.22 88.70 86.97 87.92 +0.02 54,031 127,364 +427 Hover/Click
Feb24 230915 87.20 87.67 86.04 86.85 -0.10 33,901 69,756 +3,153 Hover/Click
Mar24 230915 86.28 86.67 85.12 85.85 -0.19 34,786 82,146 +1,594 Hover/Click
Apr24 230915 85.65 85.75 84.36 84.93 -0.24 9,199 45,716 +588 Hover/Click
May24 230915 84.87 84.87 83.51 84.09 -0.27 8,223 33,733 -850 Hover/Click
Jun24 230915 83.70 84.13 82.73 83.30 -0.27 47,220 153,353 -773 Hover/Click
Jul24 230915 83.23 83.23 82.09 82.53 -0.27 4,283 30,278 +565 Hover/Click
Aug24 230915 82.42 82.42 81.61 81.82 -0.27 2,718 26,392 +798 Hover/Click
Sep24 230915 81.77 81.77 80.70 81.15 -0.27 9,521 48,495 +1,151 Hover/Click
Oct24 230915 80.33 80.68 80.30 80.52 -0.27 1,645 26,694 +562 Hover/Click
Nov24 230915 80.01 80.09 79.52 79.92 -0.28 1,794 26,637 +272 Hover/Click
Dec24 230915 79.68 80.00 78.98 79.35 -0.30 42,020 130,982 -1,057 Hover/Click
Jan25 230915 78.75 78.75 78.75 78.75 -0.31 956 19,644 -75 Hover/Click
Total Volume and Open Interest 997,610 1,743,824 -7,348  
e-miNY Crude Oil(NYM)
Oct23 230915 90.650 91.225 89.225 90.775 +0.625 9,197 2,279 +46  
Nov23 230915 90.075 90.575 88.650 90.025 +0.425 3,182 785 +203  
Dec23 230915 89.100 89.675 87.875 88.975 +0.175 176 585 +9  
Jan24 230915 88.475 88.675 87.000 87.925 +0.025 20 81 +2  
Feb24 230915 87.550 87.650 86.500 86.850 -0.100 1 23 +0  
Mar24 230915 86.325 86.700 85.175 85.850 -0.200 0 19 +0  
Apr24 230915 85.550 85.775 84.325 84.925 -0.250 5 20 +2  
May24 230915 84.400 84.400 83.900 84.100 -0.250 1 5 -1  
Jun24 230915 83.000 83.300 83.000 83.300 -0.275 2 37 +0  
Jul24 230915 82.375 82.525 82.375 82.525 -0.275 0 13 +0  
Total Volume and Open Interest 12,591 3,929 +263  
NY Harbor ULSD(NYM) Weekly Monthly
Oct23 230915 347.49 349.39 337.34 338.34 -9.81 55,396 60,527 -4,570 Hover/Click
Nov23 230915 339.34 341.15 330.03 330.83 -8.73 60,539 75,980 +2,545 Hover/Click
Dec23 230915 324.54 326.61 316.30 317.10 -7.68 38,062 54,406 +1,374 Hover/Click
Jan24 230915 317.16 318.44 309.44 310.16 -6.25 17,318 39,122 +1,799 Hover/Click
Feb24 230915 311.75 312.55 304.61 305.27 -5.16 9,591 21,552 +872 Hover/Click
Mar24 230915 303.11 305.55 298.32 299.22 -4.19 6,856 18,812 -11 Hover/Click
Apr24 230915 296.22 297.53 290.94 291.96 -3.50 2,989 15,671 -88 Hover/Click
May24 230915 289.92 291.52 286.35 287.39 -2.95 2,406 7,138 +326 Hover/Click
Jun24 230915 286.01 288.22 282.86 284.05 -2.52 5,664 16,036 +437 Hover/Click
Jul24 230915 281.88 285.94 280.90 282.06 -2.26 1,344 3,299 -30 Hover/Click
Aug24 230915 280.78 283.72 279.58 280.64 -2.13 807 2,514 +15 Hover/Click
Sep24 230915 279.64 282.72 278.74 279.79 -2.03 777 7,212 +24 Hover/Click
Oct24 230915 279.00 279.00 278.20 278.79 -1.91 317 1,779 +122 Hover/Click
Nov24 230915 277.43 277.43 277.43 277.43 -1.77 220 1,250 +35 Hover/Click
Total Volume and Open Interest 203,648 342,316 +2,862  
RBOB Gasoline(NYM) Weekly Monthly
Oct23 230915 275.10 276.65 268.36 270.81 -3.46 58,150 76,798 -4,624 Hover/Click
Nov23 230915 268.85 270.21 262.82 264.89 -3.05 70,136 121,693 +8,854 Hover/Click
Dec23 230915 260.00 260.94 254.73 256.47 -2.26 34,851 75,295 +2,730 Hover/Click
Jan24 230915 255.38 255.90 250.60 251.93 -1.80 14,786 42,097 +626 Hover/Click
Feb24 230915 253.95 254.53 249.65 250.64 -1.75 5,889 17,585 +590 Hover/Click
Mar24 230915 255.11 255.11 250.22 251.13 -1.68 4,107 18,722 +513 Hover/Click
Apr24 230915 272.81 272.83 268.46 269.71 -1.41 1,942 11,022 +272 Hover/Click
May24 230915 271.71 271.71 267.89 269.05 -1.32 1,725 5,221 +260 Hover/Click
Jun24 230915 267.50 269.49 265.18 266.18 -1.31 2,096 10,466 -302 Hover/Click
Jul24 230915 262.86 264.52 261.14 261.95 -1.43 736 2,801 +16 Hover/Click
Total Volume and Open Interest 195,315 389,847 +9,016  
e-miNY RBOB Gasoline(NYM)
Oct23 230915 270.81 270.81 270.81 270.81 -3.46 0 2 +0  
Nov23 230915 264.89 264.89 264.89 264.89 -3.05        
Dec23 230915 256.47 256.47 256.47 256.47 -2.26        
Jan24 230915 251.93 251.93 251.93 251.93 -1.80        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Oct23 230915 2.704 2.736 2.637 2.644 -0.064 154,082 122,898 -16,114 Hover/Click
Nov23 230915 2.987 2.997 2.927 2.932 -0.051 112,568 249,848 +8,573 Hover/Click
Dec23 230915 3.401 3.417 3.337 3.345 -0.066 35,983 75,975 +1,952 Hover/Click
Jan24 230915 3.666 3.678 3.581 3.595 -0.073 38,588 107,762 +4,562 Hover/Click
Feb24 230915 3.591 3.602 3.513 3.524 -0.071 9,773 42,611 +1,309 Hover/Click
Mar24 230915 3.305 3.315 3.232 3.246 -0.063 17,954 107,862 +2,787 Hover/Click
Apr24 230915 3.035 3.047 2.978 2.990 -0.049 19,514 83,265 +495 Hover/Click
May24 230915 3.043 3.056 2.984 2.996 -0.049 7,372 44,000 +443 Hover/Click
Jun24 230915 3.163 3.166 3.102 3.113 -0.042 2,381 15,985 -799 Hover/Click
Jul24 230915 3.281 3.283 3.224 3.234 -0.039 2,895 19,972 -229 Hover/Click
Aug24 230915 3.323 3.326 3.266 3.276 -0.039 2,081 15,343 +402 Hover/Click
Sep24 230915 3.295 3.308 3.243 3.253 -0.043 2,547 18,176 +729 Hover/Click
Oct24 230915 3.390 3.404 3.335 3.345 -0.046 5,420 42,186 +344 Hover/Click
Nov24 230915 3.760 3.760 3.704 3.712 -0.041 2,898 14,294 +90 Hover/Click
Dec24 230915 4.179 4.188 4.143 4.150 -0.031 1,957 16,912 +398 Hover/Click
Jan25 230915 4.452 4.463 4.410 4.418 -0.034 1,585 41,821 -347 Hover/Click
Total Volume and Open Interest 421,939 1,156,184 +4,955  
Brent Crude Oil(ICE) Weekly Monthly
Nov23 230915 94.02 94.63 92.67 93.93 +0.23 310,000 391,537 -23,333 Hover/Click
Dec23 230915 93.16 93.83 91.92 93.04 +0.10 297,586 502,790 +26,478 Hover/Click
Jan24 230915 92.26 92.89 91.06 92.05 -0.02 127,122 265,134 +5,617 Hover/Click
Feb24 230915 91.33 91.92 90.17 91.06 -0.11 56,390 133,468 +2,322 Hover/Click
Mar24 230915 90.43 90.95 89.29 90.09 -0.19 54,937 130,252 -2,819 Hover/Click
Apr24 230915 89.57 90.07 88.49 89.21 -0.23 21,457 58,503 +1,512 Hover/Click
May24 230915 88.78 89.26 87.75 88.41 -0.27 15,533 54,515 +2,558 Hover/Click
Jun24 230915 88.03 88.51 87.07 87.68 -0.28 51,668 144,685 +2,789 Hover/Click
Jul24 230915 87.64 87.77 86.42 86.98 -0.29 11,365 36,219 +1,139 Hover/Click
Aug24 230915 86.76 87.07 85.80 86.32 -0.29 6,411 33,965 +318 Hover/Click
Sep24 230915 86.13 86.41 85.24 85.69 -0.29 8,351 49,513 +770 Hover/Click
Oct24 230915 85.64 85.64 84.66 85.11 -0.28 1,868 28,639 -117 Hover/Click
Nov24 230915 84.84 84.84 84.55 84.55 -0.27 1,099 19,079 -4 Hover/Click
Dec24 230915 84.25 84.65 83.58 83.98 -0.27 43,592 157,846 -603 Hover/Click
Total Volume and Open Interest 1,030,089 2,270,087 +14,323  
Gas Oil(ICE) Weekly Monthly
Oct23 230915 1006.00 1018.00 982.00 987.75 -22.75 96,699 159,399 -9,008 Hover/Click
Nov23 230915 968.00 979.00 946.25 952.00 -19.25 84,531 107,179 +2,473 Hover/Click
Dec23 230915 929.50 940.00 910.75 916.25 -14.50 75,204 126,508 +2,108 Hover/Click
Jan24 230915 910.25 919.50 894.00 898.25 -13.50 22,560 49,928 +1,480 Hover/Click
Feb24 230915 895.00 904.00 880.75 885.00 -11.75 12,621 41,976 +1,840 Hover/Click
Mar24 230915 883.75 888.25 866.25 871.00 -10.75 14,147 43,302 +737 Hover/Click
Apr24 230915 868.25 870.25 850.50 855.25 -10.25 6,311 23,577 +79 Hover/Click
May24 230915 857.75 859.50 841.75 846.50 -9.50 3,433 17,328 -26 Hover/Click
Jun24 230915 847.50 852.25 834.25 839.00 -8.75 12,250 37,758 +169 Hover/Click
Jul24 230915 843.50 844.00 829.50 833.50 -8.00 1,457 10,565 +248 Hover/Click
Total Volume and Open Interest 346,814 708,478 +3,973  
WTI Crude Oil(ICE) Weekly Monthly
Oct23 230915 90.70 91.22 89.24 90.77 +0.61 42,625 32,979 -6,604 Hover/Click
Nov23 230915 90.08 90.57 88.68 90.02 +0.41 69,479 94,567 -1,239 Hover/Click
Dec23 230915 89.24 89.63 87.95 88.97 +0.16 82,664 123,573 -1,376 Hover/Click
Jan24 230915 88.66 88.66 87.00 87.92 +0.02 51,485 46,566 +1,387 Hover/Click
Feb24 230915 87.33 87.40 86.30 86.85 -0.10 19,755 26,922 +724 Hover/Click
Mar24 230915 86.61 86.61 85.27 85.85 -0.19 10,115 25,154 +269 Hover/Click
Apr24 230915 85.52 85.52 84.93 84.93 -0.24 591 7,584 +30 Hover/Click
May24 230915 83.90 84.09 83.90 84.09 -0.27 265 8,027 -106 Hover/Click
Jun24 230915 83.66 83.66 82.87 83.30 -0.27 8,676 56,313 +121 Hover/Click
Jul24 230915 82.53 82.53 82.53 82.53 -0.27 134 13,895 +49 Hover/Click
Aug24 230915 81.82 81.82 81.82 81.82 -0.27 379 10,466 +171 Hover/Click
Sep24 230915 81.15 81.15 81.15 81.15 -0.27 510 20,012 +246 Hover/Click
Oct24 230915 80.52 80.52 80.52 80.52 -0.27 7 7,521 +7 Hover/Click
Nov24 230915 79.92 79.92 79.92 79.92 -0.28 7 8,647 +0 Hover/Click
Dec24 230915 79.72 79.72 79.11 79.35 -0.30 6,796 63,924 -280 Hover/Click
Jan25 230915 78.75 78.75 78.75 78.75 -0.31 0 7,924 +0 Hover/Click
Total Volume and Open Interest 295,467 637,570 -5,868  
US Dollar Index(ICE) Weekly Monthly
Sep23 230915 105.400 105.420 105.085 105.325 -0.070 24,243 11,367 -4,642 Hover/Click
Dec23 230915 105.050 105.085 104.735 104.988 -0.065 24,378 35,529 +7,868 Hover/Click
Mar24 230915 104.540 104.715 104.360 104.588 -0.065 5 21 +1 Hover/Click
Total Volume and Open Interest 48,626 46,918 +3,227  
Australian Dollar(CME) Weekly Monthly
Sep23 230915 64.38 64.74 64.25 64.33 -0.05 141,556 86,565 -25,628 Hover/Click
Dec23 230915 64.61 64.95 64.46 64.54 -0.04 85,021 209,145 +28,575 Hover/Click
Mar24 230915 65.03 65.15 64.75 64.75 -0.04 7 183 +2 Hover/Click
Total Volume and Open Interest 226,981 296,605 +2,990  
British Pound(CME) Weekly Monthly
Sep23 230915 124.11 124.45 123.79 123.82 -0.20 141,766 38,363 -39,717 Hover/Click
Dec23 230915 124.08 124.46 123.79 123.82 -0.21 101,603 184,249 +21,624 Hover/Click
Mar24 230915 124.10 124.41 123.82 123.84 -0.22 1,885 2,045 +1,609 Hover/Click
Total Volume and Open Interest 246,537 227,053 -16,300  
Canadian Dollar(CME) Weekly Monthly
Sep23 230915 74.03 74.11 73.81 73.98 -0.05 127,814 96,005 -26,848 Hover/Click
Dec23 230915 74.12 74.20 73.90 74.07 -0.06 92,056 163,206 +46,493 Hover/Click
Mar24 230915 74.25 74.25 74.02 74.19 -0.05 232 1,401 +109 Hover/Click
Jun24 230915 74.28 74.37 74.12 74.26 -0.05 1 105 +0 Hover/Click
Total Volume and Open Interest 220,155 261,558 +19,754  
Japanese Yen(CME) Weekly Monthly
Sep23 230915 67.82 67.87 67.58 67.63 -0.20 185,343 58,669 -42,281 Hover/Click
Dec23 230915 68.81 68.86 68.58 68.63 -0.20 126,453 232,161 +54,046 Hover/Click
Mar24 230915 69.83 69.90 69.67 69.68 -0.20 5 480 +0 Hover/Click
Total Volume and Open Interest 312,650 292,832 +11,974  
Swiss Franc(CME) Weekly Monthly
Sep23 230915 111.64 111.79 111.38 111.47 -0.14 30,916 11,358 -6,810 Hover/Click
Dec23 230915 112.72 112.86 112.44 112.52 -0.14 25,624 39,719 +8,001 Hover/Click
Mar24 230915 113.70 113.97 113.66 113.66 -0.14 53 331 +47 Hover/Click
Total Volume and Open Interest 56,593 51,593 +1,238  
EuroFX(CME) Weekly Monthly
Sep23 230915 106.45 106.88 106.34 106.62 +0.26 385,312 168,253 -91,905 Hover/Click
Dec23 230915 106.85 107.31 106.76 107.04 +0.26 253,943 644,484 +112,451 Hover/Click
Mar24 230915 107.38 107.72 107.38 107.52 +0.25 1,400 6,699 +830 Hover/Click
Total Volume and Open Interest 643,812 830,086 +21,584  
Mexican Peso(CME) Weekly Monthly
Sep23 230915 584.25 586.25 583.75 585.75 +0.88 119,603 41,029 -42,443 Hover/Click
Dec23 230915 575.25 577.25 574.75 576.75 +0.88 104,654 209,747 +50,512 Hover/Click
Total Volume and Open Interest 224,296 252,004 +8,074  
Brazilian Real(CME) Weekly Monthly
Oct23 230915 204.85 205.50 204.55 205.00 +0.30 10,697 35,274 +941  
Nov23 230915 204.25 204.50 203.70 204.15 +0.30 67 312 +25  
Dec23 230915 203.45 203.55 203.45 203.45 +0.35 1 622 +1 Hover/Click
Jan24 230915 202.70 202.70 202.70 202.70 +0.35        
Total Volume and Open Interest 10,765 36,208 +967  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230915 118~310 119~080 118~120 118~190 -0~140 216 1,475 -205 Hover/Click
Dec23 230915 119~020 119~090 118~110 118~190 -0~150 389,268 1,360,277 +14,548 Hover/Click
Mar24 230915 119~040 119~220 118~310 119~060 -0~150 3 95 +3 Hover/Click
Total Volume and Open Interest 389,487 1,361,847 +14,346  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230915 109~155 109~170 109~020 109~055 -0~060 1,182 1,301 -175 Hover/Click
Dec23 230915 109~235 109~285 109~125 109~165 -0~075 1,511,888 4,708,815 -9,928 Hover/Click
Mar24 230915 110~020 110~035 109~230 110~005 -0~090 7 59 +1 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230915 105~204 105~250 105~170 105~194 -0~042 688 1,630 -376 Hover/Click
Dec23 230915 106~030 106~064 105~282 105~310 -0~046 1,290,454 5,497,287 +66,246 Hover/Click
Mar24 230915 106~170 106~170 106~170 106~170 -0~046 29 29 +29 Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230915 101~114 101~144 101~111 101~131 -0~004 56 752 -680 Hover/Click
Dec23 230915 101~174 101~183 101~145 101~160 -0~015 516,163 3,688,316 +6,242 Hover/Click
Mar24 230915 102~020 102~020 102~020 102~020 -0~015 0 4 +0 Hover/Click
Total Volume and Open Interest 516,219 3,689,072 +5,562  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230915 94.600 94.607 94.595 94.607 +0.007 283,452 1,192,480 +13,516  
Dec23 230915 94.545 94.555 94.525 94.550 unch 402,533 1,314,001 +9,153  
Mar24 230915 94.665 94.675 94.625 94.650 -0.025 312,119 1,002,628 +11,227  
Jun24 230915 94.895 94.915 94.845 94.870 -0.040 295,941 922,044 -1,329  
Sep24 230915 95.220 95.240 95.160 95.185 -0.045 316,710 845,257 +11,797  
Dec24 230915 95.555 95.580 95.495 95.520 -0.045 378,993 898,903 +11,211  
Mar25 230915 95.845 95.865 95.785 95.805 -0.045 182,058 526,715 +7,497  
Jun25 230915 96.040 96.060 95.980 96.000 -0.040 154,580 595,243 +10,573  
Sep25 230915 96.140 96.165 96.085 96.105 -0.040 129,224 481,721 -7,465  
Dec25 230915 96.195 96.220 96.135 96.155 -0.040 146,245 434,894 +4,999  
Mar26 230915 96.230 96.250 96.170 96.190 -0.035 74,016 296,803 +3,047  
Jun26 230915 96.250 96.275 96.195 96.215 -0.035 72,564 248,722 -1,159  
Sep26 230915 96.270 96.295 96.215 96.235 -0.035 48,505 172,850 +1,846  
Dec26 230915 96.280 96.305 96.225 96.245 -0.035 40,370 171,132 +1,671  
Mar27 230915 96.275 96.300 96.220 96.240 -0.035 29,731 125,717 +273  
Jun27 230915 96.265 96.290 96.210 96.230 -0.035 29,253 130,862 +661  
Sep27 230915 96.250 96.270 96.190 96.215 -0.035 24,004 100,102 -83  
Dec27 230915 96.225 96.245 96.160 96.190 -0.035 36,863 133,083 -1,053  
Total Volume and Open Interest 566,531 1,727,000 +30,822  
Ultra T-Bond(CBOT)
Sep23 230915 124~04 124~27 123~31 124~06 -0~14 663 10,834 -240  
Dec23 230915 125~19 125~27 124~25 125~01 -0~17 266,781 1,538,046 +5,939  
Mar24 230915 126~07 126~07 126~07 126~07 -0~17        
Total Volume and Open Interest 267,444 1,548,880 +5,699  
Ultra 10-Yr T-Note(CBOT)
Sep23 230915 113~210 114~000 113~135 113~180 -0~090 681 1,117 -107  
Dec23 230915 114~070 114~125 113~240 113~290 -0~100 404,882 1,808,581 +13,706  
Mar24 230915 113~220 113~220 113~220 113~220 -0~100        
Total Volume and Open Interest 405,563 1,809,698 +13,599  
30 Day Federal Funds(CBOT)
Sep23 230915 94.668 94.670 94.668 94.668 +0.003 18,266 161,220 -1,619  
Oct23 230915 94.665 94.670 94.660 94.665 +0.005 39,682 418,993 -1,274  
Nov23 230915 94.585 94.595 94.580 94.595 +0.015 103,040 296,049 -7,956  
Dec23 230915 94.565 94.580 94.560 94.575 +0.010 8,020 92,344 -289  
Jan24 230915 94.555 94.565 94.545 94.560 unch 52,920 174,447 -2,421  
Feb24 230915 94.575 94.580 94.555 94.575 -0.005 35,247 150,357 +4,904  
Total Volume and Open Interest 306,471 1,454,174 -8,486  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 230915 145.51 145.76 145.44 145.58 +0.08 1,122 12,575 +347 Hover/Click
Mar24 230915 145.58 145.58 145.58 145.58 +0.08       Hover/Click
Jun24 230915 145.58 145.58 145.58 145.58 +0.08       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Dec23 230915 129.78 130.20 127.38 127.58 -2.58 100,307 204,182 -3,204  
Mar24 230915 128.46 128.46 127.50 127.50 -2.60 0 5 -1  
Jun24 230915 127.52 127.52 127.52 127.52 -2.44        
Total Volume and Open Interest 100,307 204,187 -3,205  
Euro-Bund(EUREX) Weekly Monthly
Dec23 230915 131.11 131.27 130.21 130.31 -0.92 927,431 1,345,385 +89,791 Hover/Click
Mar24 230915 130.50 130.53 130.50 130.53 -0.89 22 31 +18 Hover/Click
Jun24 230915 130.42 130.42 130.42 130.42 -0.44       Hover/Click
Total Volume and Open Interest 927,453 1,345,416 +89,809  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 230915 116.61 116.68 116.17 116.25 -0.39 792,459 1,363,507 +100,534 Hover/Click
Mar24 230915 115.82 115.82 115.82 115.82 -0.39 23 101 +17 Hover/Click
Jun24 230915 117.49 117.49 117.49 117.49 -0.40       Hover/Click
Total Volume and Open Interest 792,482 1,363,608 +100,551  
Euro-Schatz(EUREX)
Dec23 230915 105.10 105.11 104.97 105.00 -0.11 837,844 1,966,972 +159,346  
Mar24 230915 105.21 105.21 105.21 105.21 -0.11 0 4 +0  
Jun24 230915 106.24 106.24 106.24 106.24 +1.28        
Total Volume and Open Interest 837,844 1,966,976 +159,346  
3-Mth Euribor(EUREX)
Sep23 230915 96.070 96.070 96.070 96.070 +0.025 0 74 +0  
Dec23 230915 95.995 95.995 95.995 95.995 -0.010 0 19 +0  
Mar24 230915 96.060 96.060 96.060 96.060 -0.030 0 125 +0  
Total Volume and Open Interest 0 341 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230915 96~02 96~02 95~17 95~17 -0~23 0 206 +0 Hover/Click
Dec23 230915 96~01 96~03 95~08 95~12 -0~29 224,945 507,268 -5,797 Hover/Click
Total Volume and Open Interest 224,945 507,490 -5,797  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep23 230915 96.045 96.075 96.040 96.065 +0.020 411,067 676,706 -33,515  
Dec23 230915 96.005 96.015 95.975 95.990 -0.015 451,977 642,368 -7,686  
Mar24 230915 96.085 96.090 96.040 96.055 -0.030 240,789 570,815 +6,690  
Total Volume and Open Interest 2,534,542 4,282,793 +70,007  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 230915 95.75 95.76 95.74 95.75 unch 45,192 291,051 -258  
Mar24 230915 95.69 95.71 95.68 95.70 unch 28,991 178,561 +8,069  
Jun24 230915 95.70 95.73 95.69 95.71 unch 15,373 158,885 +3,062  
Sep24 230915 95.77 95.81 95.76 95.78 unch 13,679 105,347 -1,792  
Dec24 230915 95.87 95.92 95.86 95.89 +0.01 14,473 80,894 +1,240  
Mar25 230915 95.98 96.02 95.96 95.99 +0.01 8,750 48,272 +1,463  
Jun25 230915 96.06 96.10 96.04 96.08 +0.02 4,447 35,112 +969  
Sep25 230915 96.12 96.17 96.10 96.14 +0.02 2,101 13,054 +177  
Dec25 230915 96.19 96.19 96.17 96.18 +0.02 63 1,674 +0  
Mar26 230915 96.21 96.21 96.20 96.21 +0.04 0 451 +0  
Total Volume and Open Interest 133,069 913,994 +12,930  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230915 95.88 95.92 95.86 95.90 +0.01 103,687 185,188 -101,999  
Dec23 230915 95.88 95.92 95.85 95.89 +0.01 141,283 966,302 +57,238  
Total Volume and Open Interest 244,970 1,151,490 -44,761  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep23 230915 96.17 96.19 96.15 96.18 unch 81,104 90,605 -128,973  
Dec23 230915 96.18 96.22 96.15 96.19 -0.00 125,918 749,434 +22,485  
Total Volume and Open Interest 207,022 840,039 -106,488  
Gold(CMX) Weekly Monthly
Oct23 230915 1914.1 1934.0 1913.3 1927.9 +13.5 5,988 25,437 -311 Hover/Click
Dec23 230915 1932.5 1952.4 1931.2 1946.2 +13.4 201,744 376,555 -2,436 Hover/Click
Feb24 230915 1952.3 1972.4 1951.4 1966.3 +13.4 5,395 20,224 +936 Hover/Click
Apr24 230915 1971.8 1990.5 1970.7 1985.7 +13.5 1,083 8,855 +55 Hover/Click
Jun24 230915 1996.5 2011.1 1995.9 2005.6 +13.4 1,240 4,697 +23 Hover/Click
Aug24 230915 2015.5 2029.4 2015.5 2024.6 +13.8 315 1,804 +122 Hover/Click
Oct24 230915 2043.1 2043.1 2042.6 2042.6 +14.3 170 287 +5 Hover/Click
Dec24 230915 2051.0 2064.1 2051.0 2060.6 +14.8 476 1,195 +282 Hover/Click
Feb25 230915 2078.5 2078.5 2078.5 2078.5 +14.8 0 8 +0 Hover/Click
Apr25 230915 2094.2 2094.2 2094.2 2094.2 +14.7 0 6 +0 Hover/Click
Jun25 230915 2110.9 2110.9 2110.9 2110.9 +14.7 0 525 +0 Hover/Click
Total Volume and Open Interest 216,600 440,649 -1,311  
Silver(CMX) Weekly Monthly
Sep23 230915 2271.0 2318.5 2271.0 2312.6 +37.8 42 82 +2 Hover/Click
Dec23 230915 2293.0 2358.5 2291.0 2338.6 +39.2 84,603 115,186 +711 Hover/Click
Mar24 230915 2327.5 2392.0 2326.0 2373.5 +39.1 2,105 7,232 +58 Hover/Click
May24 230915 2351.0 2411.5 2351.0 2397.7 +39.6 404 2,317 +177 Hover/Click
Jul24 230915 2396.5 2431.5 2386.5 2421.1 +39.3 154 639 +3 Hover/Click
Sep24 230915 2444.7 2444.7 2444.7 2444.7 +39.5 81 219 -26 Hover/Click
Dec24 230915 2475.1 2475.1 2475.1 2475.1 +39.5 2 154 +0 Hover/Click
Total Volume and Open Interest 87,858 127,586 +990  
Platinum(NYMEX) Weekly Monthly
Oct23 230915 910.5 934.1 909.2 929.5 +18.4 22,769 56,103 -2,189 Hover/Click
Jan24 230915 917.2 940.0 915.8 935.5 +17.9 5,943 34,119 +2,189 Hover/Click
Apr24 230915 924.6 946.3 924.6 942.4 +17.5 176 1,238 +18 Hover/Click
Jul24 230915 950.5 950.9 949.2 949.2 +17.4 6 80 +1 Hover/Click
Total Volume and Open Interest 28,898 91,571 +19  
Palladium(NYMEX) Weekly Monthly
Sep23 230915 1243.80 1243.80 1243.80 1243.80 -3.10 0 3 -2 Hover/Click
Dec23 230915 1254.50 1281.00 1234.00 1252.70 -2.10 2,367 17,158 -225 Hover/Click
Mar24 230915 1265.00 1280.00 1259.50 1260.50 -2.50 44 157 +14 Hover/Click
Total Volume and Open Interest 2,411 17,358 -213  
Copper(CMX) Weekly Monthly
Sep23 230915 380.55 380.55 375.70 376.35 -1.90 545 2,689 -81 Hover/Click
Dec23 230915 381.55 385.15 378.75 380.10 -2.05 66,846 131,499 -969 Hover/Click
Mar24 230915 383.90 387.15 381.00 382.15 -2.05 7,795 33,402 +81 Hover/Click
May24 230915 388.00 388.40 382.55 383.40 -2.05 2,990 13,667 +421 Hover/Click
Jul24 230915 386.10 388.40 383.85 384.40 -2.15 149 2,568 -12 Hover/Click
Total Volume and Open Interest 78,772 196,561 -463  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 230915 35285 35357 34887 34927 -330 178,872 82,970 +1,969 Hover/Click
Mar24 230915 35652 35666 35238 35277 -295 11 77 +8 Hover/Click
Jun24 230915 35250 35639 35250 35250 -312 0 2 +0 Hover/Click
Sep24 230915 35434 35434 35434 35434 -118       Hover/Click
Total Volume and Open Interest 207,185 104,292    
E-micro DJIA Index(CBOT) Weekly Monthly
Sep23 230915 34960 35038 34863 34915 -9 12,387 10,824 -5,417 Hover/Click
Dec23 230915 35300 35358 34887 34927 -330 74,811 11,294 +3,912 Hover/Click
Mar24 230915 35587 35704 35242 35277 -295 67 125 +22 Hover/Click
Jun24 230915 35250 35620 35250 35250 -312 0 1 +0 Hover/Click
Total Volume and Open Interest 87,265 22,244 -1,483  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 230915 4556.50 4566.00 4494.00 4498.00 -57.00 1,640,992 2,105,394 +72,081 Hover/Click
Mar24 230915 4610.25 4618.25 4545.50 4549.50 -57.75 3,249 5,772 +1,573 Hover/Click
Jun24 230915 4657.50 4663.50 4600.50 4602.50 -58.25 290 2,935 +192 Hover/Click
Sep24 230915 4650.00 4650.00 4650.00 4650.00 -58.00 1 79 +1 Hover/Click
Total Volume and Open Interest 2,099,438 2,610,845 +24,202  
e-Micro S&P 500(CME) Weekly Monthly
Sep23 230915 4510.00 4517.50 4480.00 4491.75 -14.25 129,972 188,179 -13,668 Hover/Click
Dec23 230915 4556.75 4566.00 4491.75 4498.00 -57.00 781,370 91,162 +19,087 Hover/Click
Mar24 230915 4610.00 4618.00 4543.50 4549.50 -57.75 564 815 +156 Hover/Click
Jun24 230915 4633.75 4665.00 4602.00 4602.50 -58.25 22 77 +7 Hover/Click
Total Volume and Open Interest 911,928 280,236 +5,582  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 230915 15677.00 15719.75 15356.75 15392.25 -281.25 648,254 238,213 +19,004 Hover/Click
Mar24 230915 15884.75 15919.00 15563.25 15595.75 -285.50 326 844 +75 Hover/Click
Jun24 230915 15797.00 15797.00 15796.50 15797.00 -282.00 0 6 +0 Hover/Click
Total Volume and Open Interest 759,015 308,418 -52  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep23 230915 15476.00 15524.00 15400.00 15435.20 -42.80 144,086 121,364 -6,470 Hover/Click
Dec23 230915 15677.50 15719.75 15356.75 15392.25 -281.25 1,112,358 46,227 +10,426 Hover/Click
Mar24 230915 15889.25 15923.25 15563.00 15595.75 -285.50 683 626 +98 Hover/Click
Total Volume and Open Interest 1,257,132 168,283 +4,057  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 230915 2624.00 2631.20 2584.80 2593.00 -29.00 12,999 40,451 +1,077 Hover/Click
Mar24 230915 2605.20 2605.20 2605.20 2605.20 -28.40       Hover/Click
Jun24 230915 2625.80 2625.80 2625.80 2625.80 -28.70       Hover/Click
Total Volume and Open Interest 15,008 43,438 +540  
Volatility Index(CBOE)
Sep23 230915 13.35 14.40 13.25 14.25 +0.88 72,471 106,590 -9,415  
Oct23 230915 15.20 15.85 15.07 15.77 +0.53 76,766 182,042 +16,460  
Nov23 230915 16.18 16.60 16.00 16.53 +0.39 27,708 53,691 +6,423  
Dec23 230915 16.68 17.05 16.55 17.05 +0.42 12,395 46,587 +1,834  
Total Volume and Open Interest 203,149 443,730 +16,315  
S & P 600(CME)
Sep23 230915 1193.55 1193.55 1193.55 1193.55 -4.55 0 2 +0  
Dec23 230915 1199.00 1211.50 1192.30 1199.00 -11.90 0 537 +0  
Total Volume and Open Interest 0 539 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep23 230915 1870.60 1874.20 1857.10 1861.05 -6.85 57,644 93,576 -23,256 Hover/Click
Dec23 230915 1888.90 1892.70 1856.90 1865.10 -21.40 220,043 453,043 +19,470 Hover/Click
Mar24 230915 1900.00 1906.10 1878.50 1885.90 -18.00 16 69 -2 Hover/Click
Total Volume and Open Interest 277,703 546,688 -3,788  
e-Micro Russell 2000(CME) Weekly Monthly
Sep23 230915 1868.80 1874.50 1856.30 1861.05 -6.85 14,745 9,850 -6,522 Hover/Click
Dec23 230915 1889.50 1892.80 1856.90 1865.10 -21.40 59,200 12,008 +1,766 Hover/Click
Mar24 230915 1906.60 1910.00 1879.50 1885.90 -18.00 23 54 +6 Hover/Click
Total Volume and Open Interest 73,968 21,915 -4,750  
Nikkei 225(CME)
Dec23 230915 33250 33485 33075 33100 -130 5,755 16,774 +400  
Mar24 230915 33235 33415 33215 33235 -135        
Total Volume and Open Interest 5,755 16,774 +400  
Nikkei 225(SGX) Weekly Monthly
Dec23 230915 32960 33440 32920 33300 +320 40,035 100,479 +5,459  
Mar24 230915 33020 33335 33020 33240 +320 162 605 +15  
Jun24 230915 33005 33005 33005 33005 +320 0 2,130 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Dec23 230915 32960 33440 32920 33280 +300 859,965 259,745 +39,313  
Mar24 230915 32900 33380 32860 33230 +320 15,319 8,500 +802  
Jun24 230915 32645 33140 32625 32980 +310 335 1,487 +14  
Total Volume and Open Interest 927,239 376,631 +48,613  
Nikkei 225(JPX)
Dec23 230915 32960 33450 32920 33280 +300 51,943 205,797 +2,768  
Mar24 230915 32900 33380 32870 33230 +320 1,095 9,910 +355  
Jun24 230915 32750 33090 32750 32980 +310 0 13,530 +400  
Total Volume and Open Interest 53,041 266,994 +3,951  
Nikkei 225(CME) Yen
Dec23 230915 33200 33440 33025 33055 -125 24,295 52,482 +1,397  
Mar24 230915 33345 33345 33000 33000 -125 1 2 +0  
Jun24 230915 32770 32770 32770 32770 -125        
Total Volume and Open Interest 24,296 52,497 +1,397  
Nikkei 225(CME) e-Mini Yen
Sep23 230907 32895 32895 32895 32895 -230        
Dec23 230915 33055 33055 33055 33055 -125        
Mar24 230915 33000 33000 33000 33000 -125        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep23 230915 7360.0 7435.0 7358.5 7400.0 +90.0 69,893 95,440 -40,869  
Oct23 230915 7376.0 7459.0 7376.0 7401.0 +70.5 62,925 162,861 +48,396  
Nov23 230915 7388.0 7477.0 7388.0 7421.0 +73.0 6 6 +6  
Dec23 230915 7476.0 7476.0 7397.0 7433.0 +70.5 408 977 +224  
Mar24 230915 7503.5 7503.5 7503.5 7503.5 +71.5        
Jun24 230915 7410.5 7410.5 7410.5 7410.5 +75.5        
Total Volume and Open Interest 133,232 259,285 +7,757  
Hang Seng Index(HKFE) Weekly Monthly
Sep23 230915 18085 18417 18051 18184 +118 105,057 114,132 -679  
Oct23 230915 18161 18469 18150 18255 +120 854 3,636 +137  
Nov23 230915 18283 18283 18283 18283 +119 0 1 +0  
Total Volume and Open Interest 106,118 130,150 -594  
DAX(EUREX) Weekly Monthly
Sep23 230915 15872.0 15992.0 15851.0 15985.0 +168.0 62,658 25,336 -15,005  
Dec23 230915 16026.0 16153.0 16011.0 16058.0 +82.0 63,480 56,562 +9,154  
Mar24 230915 16261.0 16263.0 16201.0 16227.0 +85.0 9 24 +6  
Total Volume and Open Interest 126,147 81,922 -5,845  
Mini-DAX(EUREX)
Sep23 230915 15857.0 15992.0 15850.0 15985.0 +168.0 41,616 7,960 -4,408  
Dec23 230915 16022.0 16153.0 16011.0 16058.0 +82.0 22,805 9,959 +1,685  
Mar24 230915 16304.0 16306.0 16196.0 16227.0 +85.0 4 9 +4  
Total Volume and Open Interest 64,425 17,928 -2,719  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230915 4300 4328 4300 4320 +34 881,060 1,192,135 -504,342  
Dec23 230915 4329 4359 4311 4325 +8 1,050,736 2,743,677 +224,875  
Mar24 230915 4320 4368 4320 4359 +9 6 14,507 +3  
Total Volume and Open Interest 1,931,802 3,968,880 -279,464  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 230915 11186 11293 11176 11243 +95 37,263 127,966 +5,597  
Mar24 230915 11188 11188 11188 11188 +94 0 1,089 +0  
Jun24 230915 11093 11093 11093 11093 +95 0 290 +0  
Total Volume and Open Interest 75,221 197,928 -21,028  
FT-SE 100(EURONEXT) Weekly Monthly
Sep23 230915 7703.00 7750.00 7701.00 7720.00 +30.00 117,510 167,193 -17,304  
Dec23 230915 7767.00 7810.50 7757.00 7791.50 +41.00 128,065 492,531 +23,345  
Mar24 230915 7830.50 7830.50 7830.50 7830.50 +41.00 0 263 +0  
Total Volume and Open Interest 245,575 661,152 +6,041  
SPI 200(SFE) Weekly Monthly
Sep23 230915 7191.0 7326.0 7182.0 7291.0 +96.0 47,593 246,244 +1,355  
Dec23 230915 7238.0 7369.0 7225.0 7335.0 +97.0 9,623 19,790 +6,945  
Mar24 230915 7301.0 7301.0 7301.0 7301.0 +97.0        
Total Volume and Open Interest 57,218 266,161 +8,300  
FTSE MIB(ISE)
Sep23 230915 29060.00 29105.00 29000.00 29050.00 +159.00 25,118 44,453 -21,638  
Dec23 230915 29090.00 29185.00 28880.00 28942.00 +1.00 20,651 84,649 +8,643  
Mar24 230915 29100.00 29100.00 29064.00 29064.00 +26.00        
Total Volume and Open Interest 45,769 129,102 -12,995  
KOSPI 200(KFE)
Dec23 230915 343.10 348.35 342.65 346.90 +4.25 114,079 238,924 +30,291  
Mar24 230915 342.20 347.65 342.15 346.35 +4.30 101 25,500 +3  
Jun24 230915 343.00 348.00 343.00 346.70 +4.20 10 12,663 -3  
Total Volume and Open Interest 243,701 374,831 +571  
GSCI(CME) Weekly Monthly
Oct23 230915 621.55 621.55 615.00 618.90 -0.20 145 662 +102  
Nov23 230915 616.40 616.40 616.40 616.40 -5.20        
Total Volume and Open Interest 283 787 +31  
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

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!