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 Mon September 18, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 230918 1340.00 1344.50 1315.50 1316.75 -23.50 114,647 329,841 +4,515 Hover/Click
Jan24 230918 1355.00 1360.25 1331.50 1332.75 -23.00 44,781 120,012 +4,272 Hover/Click
Mar24 230918 1364.75 1370.00 1342.50 1343.50 -22.00 21,505 122,855 +1,203 Hover/Click
May24 230918 1371.25 1375.50 1349.25 1350.25 -20.75 12,112 97,104 +953 Hover/Click
Jul24 230918 1369.00 1374.25 1349.25 1350.25 -19.75 10,482 53,654 +2,008 Hover/Click
Aug24 230918 1347.25 1352.00 1329.25 1329.50 -19.50 1,545 3,295 +390 Hover/Click
Sep24 230918 1302.75 1305.00 1284.00 1284.50 -18.50 379 1,804 +75 Hover/Click
Nov24 230918 1281.50 1284.75 1263.50 1264.25 -18.25 3,495 30,961 +119 Hover/Click
Jan25 230918 1273.50 1289.00 1269.25 1269.25 -18.25 28 696 +15 Hover/Click
Mar25 230918 1263.25 1263.25 1259.25 1259.25 -16.75 46 183 +22 Hover/Click
May25 230918 1269.00 1269.00 1255.25 1255.25 -16.25 1 1,054 +0 Hover/Click
Jul25 230918 1256.75 1256.75 1256.75 1256.75 -16.25 0 109 +0 Hover/Click
Aug25 230918 1250.75 1250.75 1250.75 1250.75 -15.50       Hover/Click
Sep25 230918 1218.75 1218.75 1218.75 1218.75 -15.50 0 5 +0 Hover/Click
Total Volume and Open Interest 209,026 761,988 +13,570  
Soybean Meal(CBOT) Weekly Monthly
Oct23 230918 393.20 394.60 390.10 390.40 -3.20 22,804 51,015 -4,671 Hover/Click
Dec23 230918 392.10 393.20 387.70 387.90 -4.20 59,634 196,936 +2,008 Hover/Click
Jan24 230918 388.90 390.20 384.40 384.50 -4.60 21,017 80,316 +157 Hover/Click
Mar24 230918 383.70 384.70 378.70 378.90 -4.70 13,496 54,923 +1,023 Hover/Click
May24 230918 379.60 380.40 374.70 374.90 -4.30 5,548 40,635 +537 Hover/Click
Jul24 230918 378.00 379.90 374.50 374.70 -3.90 3,489 23,925 +201 Hover/Click
Aug24 230918 381.30 381.30 372.40 373.00 -3.60 1,039 4,475 -133 Hover/Click
Sep24 230918 373.50 374.60 369.40 370.10 -3.40 301 3,156 +91 Hover/Click
Oct24 230918 375.20 375.20 365.10 365.80 -3.10 188 2,066 +68 Hover/Click
Dec24 230918 368.90 369.80 365.10 366.00 -2.90 432 4,286 +56 Hover/Click
Total Volume and Open Interest 127,962 462,496 -666  
Soybean Oil(CBOT) Weekly Monthly
Oct23 230918 63.38 63.61 62.04 62.39 -0.99 31,436 47,263 -2,932 Hover/Click
Dec23 230918 62.10 62.27 60.63 60.94 -1.12 86,631 191,592 -3,988 Hover/Click
Jan24 230918 61.52 61.69 60.06 60.33 -1.18 22,646 77,035 +688 Hover/Click
Mar24 230918 61.02 61.18 59.55 59.81 -1.23 15,623 57,214 +897 Hover/Click
May24 230918 60.61 60.81 59.15 59.39 -1.29 11,845 34,325 +418 Hover/Click
Jul24 230918 60.07 60.24 58.58 58.85 -1.31 7,234 30,412 +61 Hover/Click
Aug24 230918 58.91 59.49 57.84 58.12 -1.32 1,540 6,115 -27 Hover/Click
Sep24 230918 57.82 57.82 57.10 57.36 -1.34 541 4,387 +35 Hover/Click
Oct24 230918 56.94 56.94 56.26 56.51 -1.36 359 2,491 -18 Hover/Click
Dec24 230918 57.25 57.25 55.82 56.06 -1.38 1,850 12,067 +386 Hover/Click
Total Volume and Open Interest 179,982 464,905 -4,327  
Canola(WCE) Weekly Monthly
Nov23 230918 763.9 763.9 740.5 742.0 -21.9 19,632 131,136 -1,586 Hover/Click
Jan24 230918 770.8 771.9 749.3 750.7 -21.8 7,361 109,355 +1,119 Hover/Click
Mar24 230918 776.8 778.1 755.8 757.0 -21.4 4,608 36,332 +2,313 Hover/Click
May24 230918 781.4 781.5 761.9 763.1 -21.0 2,066 15,007 +1,498 Hover/Click
Jul24 230918 777.1 777.1 765.4 765.4 -17.8 545 5,343 +178 Hover/Click
Nov24 230918 733.2 740.3 733.2 737.1 -16.9 73 3,784 +64 Hover/Click
Total Volume and Open Interest 34,285 301,039 +3,586  
Corn(CBOT) Weekly Monthly
Dec23 230918 475.25 478.75 469.00 471.50 -4.75 110,377 702,175 -2,294 Hover/Click
Mar24 230918 489.50 492.50 483.75 485.75 -4.75 39,853 234,248 +698 Hover/Click
May24 230918 497.50 501.00 492.50 494.50 -4.50 17,361 102,961 +825 Hover/Click
Jul24 230918 502.50 505.50 497.25 499.00 -4.75 14,115 96,837 +2,385 Hover/Click
Sep24 230918 502.25 504.75 497.00 499.00 -4.25 6,113 39,685 +1,860 Hover/Click
Dec24 230918 507.25 510.00 502.50 504.25 -4.25 6,448 78,972 +639 Hover/Click
Mar25 230918 517.75 519.75 512.50 514.25 -4.50 362 2,680 +95 Hover/Click
May25 230918 519.25 519.25 518.50 519.25 -4.50 17 185 +5 Hover/Click
Jul25 230918 523.00 524.50 519.00 519.75 -4.50 20 270 +0 Hover/Click
Sep25 230918 489.50 489.50 489.50 489.50 -3.50 0 30 +0 Hover/Click
Total Volume and Open Interest 194,685 1,260,772 +4,218  
Wheat(CBOT) Weekly Monthly
Dec23 230918 604.00 604.25 587.00 591.25 -13.00 65,394 237,313 +174 Hover/Click
Mar24 230918 629.00 629.00 613.50 616.75 -12.75 25,962 80,486 +322 Hover/Click
May24 230918 644.25 644.50 629.75 633.25 -12.00 7,475 38,404 -311 Hover/Click
Jul24 230918 650.75 651.50 638.00 640.50 -11.50 5,200 28,471 +489 Hover/Click
Sep24 230918 661.00 662.00 649.00 651.25 -11.25 1,549 4,522 +220 Hover/Click
Dec24 230918 674.50 676.25 663.75 665.50 -10.75 447 8,169 -20 Hover/Click
Total Volume and Open Interest 106,060 398,294 +879  
Wheat(KCBT) Weekly Monthly
Dec23 230918 744.50 744.50 725.00 735.00 -11.50 19,925 122,376 +590 Hover/Click
Mar24 230918 747.50 749.25 731.00 739.75 -11.75 11,012 46,214 +302 Hover/Click
May24 230918 747.50 750.75 734.00 741.50 -11.75 6,788 19,185 +230 Hover/Click
Jul24 230918 730.00 734.00 719.50 723.75 -12.50 1,537 10,287 +135 Hover/Click
Sep24 230918 731.25 731.25 723.00 726.50 -12.25 184 1,351 +8 Hover/Click
Dec24 230918 741.50 742.25 735.00 737.25 -12.00 49 1,447 +5 Hover/Click
Mar25 230918 740.75 740.75 740.25 740.75 -12.00 0 92 +0 Hover/Click
Total Volume and Open Interest 39,504 201,023 +1,270  
Wheat(MGE) Weekly Monthly
Dec23 230918 782.75 786.00 773.75 777.50 -11.50 3,843 42,273 +500 Hover/Click
Mar24 230918 797.50 800.50 789.25 793.50 -10.50 872 16,234 +107 Hover/Click
May24 230918 808.00 808.00 798.75 802.75 -10.50 239 3,455 +3 Hover/Click
Jul24 230918 811.75 811.75 808.00 809.50 -10.50 55 1,419 -19 Hover/Click
Sep24 230918 798.25 798.25 797.50 798.25 -10.00 3 530 +0 Hover/Click
Dec24 230918 809.75 809.75 809.75 809.75 -9.50 1 225 +0 Hover/Click
Total Volume and Open Interest 5,015 64,153 +593  
Oats(CBOT) Weekly Monthly
Dec23 230918 484.75 485.00 454.00 454.00 -25.00 224 3,687 -32 Hover/Click
Mar24 230918 485.75 487.75 464.75 465.50 -24.25 6 577 +2 Hover/Click
May24 230918 479.50 479.50 471.00 471.00 -24.25 0 80 +0 Hover/Click
Jul24 230918 469.50 469.50 469.50 469.50 -24.25 0 50 +0 Hover/Click
Total Volume and Open Interest 230 4,433 -30  
Rough Rice(CBOT) Weekly Monthly
Sep23 230914 16.46 16.46 16.46 16.46 +0.34 12 324 +0 Hover/Click
Nov23 230918 16.26 16.30 15.97 16.01 -0.20 304 9,088 +4 Hover/Click
Jan24 230918 16.44 16.47 16.31 16.31 -0.17 38 845 -13 Hover/Click
Mar24 230918 16.59 16.59 16.59 16.59 -0.15 1 441 +0 Hover/Click
Total Volume and Open Interest 349 10,686 -3  
Live Cattle(CME) Weekly Monthly
Oct23 230918 186.935 187.000 186.100 186.330 -0.605 31,388 66,714 -8,818 Hover/Click
Dec23 230918 191.750 191.900 190.735 191.000 -0.830 34,394 133,444 +4,002 Hover/Click
Feb24 230918 196.300 196.300 195.550 195.750 -0.580 12,711 47,036 +821 Hover/Click
Apr24 230918 199.600 199.735 198.630 198.880 -0.870 11,570 41,702 -167 Hover/Click
Jun24 230918 193.785 193.800 192.350 192.650 -1.180 7,243 26,641 +792 Hover/Click
Aug24 230918 192.130 192.150 190.700 190.880 -1.405 1,533 5,973 +69 Hover/Click
Total Volume and Open Interest 99,721 327,116 -3,051  
Feeder Cattle(CME) Weekly Monthly
Sep23 230918 256.950 257.350 253.935 254.250 -3.130 2,128 5,037 -385 Hover/Click
Oct23 230918 264.275 264.380 260.230 260.950 -3.530 7,497 18,019 -439 Hover/Click
Nov23 230918 267.775 268.025 265.250 265.435 -2.695 7,131 17,113 +284 Hover/Click
Jan24 230918 268.000 268.300 266.085 266.150 -2.185 2,886 11,722 +321 Hover/Click
Mar24 230918 269.850 269.950 267.950 268.025 -1.855 1,594 4,501 -19 Hover/Click
Apr24 230918 273.285 273.285 271.525 271.525 -1.875 804 2,015 +258 Hover/Click
May24 230918 275.500 275.785 274.000 274.000 -1.785 621 2,845 +129 Hover/Click
Total Volume and Open Interest 23,105 62,571 +403  
Lean Hogs(CME) Weekly Monthly
Oct23 230918 82.950 83.800 81.880 83.250 +0.120 13,797 39,206 -1,476 Hover/Click
Dec23 230918 74.850 75.730 73.450 74.430 -0.670 13,349 83,963 +547 Hover/Click
Feb24 230918 78.780 79.250 77.380 77.750 -1.030 5,197 36,090 +325 Hover/Click
Apr24 230918 84.080 84.580 83.050 83.450 -0.780 3,228 23,863 +293 Hover/Click
May24 230918 88.850 88.900 88.030 88.380 -0.470 21 988 -11  
Jun24 230918 96.150 96.350 95.330 95.700 -0.450 1,061 9,217 -30 Hover/Click
Jul24 230918 96.530 96.730 95.750 96.130 -0.400 182 2,492 +70 Hover/Click
Aug24 230918 95.550 95.680 94.900 95.280 -0.350 140 1,746 +53 Hover/Click
Total Volume and Open Interest 37,157 198,850 -157  
Class III Milk(CME) Weekly Monthly
Sep23 230918 18.36 18.40 18.36 18.37 -0.03 82 4,323 -21 Hover/Click
Oct23 230918 18.02 18.10 17.66 17.80 -0.30 427 4,046 +38 Hover/Click
Nov23 230918 18.32 18.32 17.88 18.02 -0.31 306 2,095 -99 Hover/Click
Dec23 230918 18.17 18.24 17.88 18.13 -0.22 57 1,698 +6 Hover/Click
Jan24 230918 18.18 18.18 18.00 18.10 -0.15 10 861 +6 Hover/Click
Feb24 230918 18.01 18.20 18.01 18.20 -0.05 23 847 +11 Hover/Click
Mar24 230918 18.30 18.33 18.21 18.22 -0.10 5 651 +1 Hover/Click
Apr24 230918 18.35 18.35 18.35 18.35 -0.03 0 489 +0 Hover/Click
May24 230918 18.45 18.45 18.44 18.45 -0.04 0 391 +0 Hover/Click
Jun24 230918 18.59 18.59 18.50 18.59 unch 1 477 +1 Hover/Click
Jul24 230918 18.66 18.66 18.66 18.66 unch 0 342 +0 Hover/Click
Aug24 230918 18.65 18.65 18.65 18.65 unch 0 382 +0 Hover/Click
Sep24 230918 18.65 18.65 18.65 18.65 unch 0 412 +0 Hover/Click
Total Volume and Open Interest 911 17,584 -57  
Cocoa(ICE) Weekly Monthly
Dec23 230918 3747 3754 3613 3621 -136 14,101 152,906 +248 Hover/Click
Mar24 230918 3748 3753 3619 3625 -131 9,118 83,104 +404 Hover/Click
May24 230918 3716 3722 3593 3600 -125 4,064 29,031 +248 Hover/Click
Jul24 230918 3691 3696 3569 3575 -122 2,043 26,636 +220 Hover/Click
Sep24 230918 3660 3661 3545 3551 -114 320 6,937 -78 Hover/Click
Dec24 230918 3621 3622 3511 3518 -107 419 3,790 +163 Hover/Click
Mar25 230918 3536 3539 3481 3481 -94 128 823 +83 Hover/Click
Total Volume and Open Interest 30,194 303,368 +1,288  
Coffee "C"(ICE) Weekly Monthly
Sep23 230918 158.70 158.70 158.70 158.70 +0.45 0 65 -26 Hover/Click
Dec23 230918 158.15 161.10 158.15 159.60 +0.45 27,887 110,994 -1,605 Hover/Click
Mar24 230918 158.80 161.85 158.65 160.55 +0.80 10,663 43,070 +48 Hover/Click
May24 230918 159.75 162.55 159.65 161.40 +0.95 4,306 24,766 +968 Hover/Click
Jul24 230918 160.45 163.05 160.20 161.95 +0.95 1,459 6,498 +228 Hover/Click
Sep24 230918 160.55 163.35 160.55 162.30 +0.95 316 5,263 +44 Hover/Click
Total Volume and Open Interest 44,936 201,300 -205  
Orange Juice(ICE) Weekly Monthly
Nov23 230918 332.30 341.25 330.70 339.05 +7.80 414 7,902 -44 Hover/Click
Jan24 230918 320.00 328.85 320.00 322.70 +2.80 96 854 +79 Hover/Click
Mar24 230918 313.95 313.95 313.95 313.95 +2.70 9 398 +4 Hover/Click
May24 230918 306.80 306.80 306.80 306.80 +1.70 0 31 +0 Hover/Click
Jul24 230918 304.50 304.50 304.50 304.50 +1.70 0 7 +0 Hover/Click
Sep24 230918 296.95 296.95 296.95 296.95 +1.55       Hover/Click
Total Volume and Open Interest 519 9,192 +39  
Sugar #11(ICE) Weekly Monthly
Oct23 230918 26.83 27.26 26.45 27.11 +0.20 115,599 174,209 -53,829 Hover/Click
Mar24 230918 27.13 27.51 26.73 27.36 +0.20 79,333 426,193 +13,909 Hover/Click
May24 230918 25.77 26.11 25.44 26.00 +0.18 29,773 127,749 +503 Hover/Click
Jul24 230918 24.60 24.85 24.30 24.78 +0.15 25,396 109,246 -432 Hover/Click
Oct24 230918 24.24 24.38 23.90 24.32 +0.13 12,405 70,351 +6,116 Hover/Click
Mar25 230918 23.97 24.18 23.74 24.12 +0.12 1,487 31,276 +181 Hover/Click
May25 230918 22.11 22.40 21.99 22.35 +0.15 409 9,853 +38 Hover/Click
Jul25 230918 20.70 20.96 20.61 20.92 +0.16 260 8,364 +17 Hover/Click
Oct25 230918 20.20 20.40 20.20 20.39 +0.17 247 6,433 +95 Hover/Click
Total Volume and Open Interest 265,226 969,259 -33,316  
London Cocoa(LCE) Weekly Monthly
Dec23 230918 3128 3131 3027 3031 -90 5,137 88,466 -123 Hover/Click
Mar24 230918 3068 3071 2972 2974 -86 6,737 121,816 +129 Hover/Click
May24 230918 2975 2975 2880 2883 -87 2,448 35,951 +63 Hover/Click
Jul24 230918 2910 2910 2817 2820 -83 2,232 34,782 +570 Hover/Click
Sep24 230918 2877 2883 2799 2799 -78 628 15,901 +155 Hover/Click
Dec24 230918 2842 2843 2764 2764 -78 952 13,183 +479 Hover/Click
Mar25 230918 2792 2792 2720 2720 -73 567 5,730 +486 Hover/Click
Total Volume and Open Interest 18,707 316,496 +1,760  
London Sugar(LCE) Weekly Monthly
Dec23 230918 729.70 738.10 720.00 735.90 +5.60 4,348 43,813 +576 Hover/Click
Mar24 230918 724.00 732.70 715.40 729.80 +5.20 3,321 21,770 +750 Hover/Click
May24 230918 711.10 720.40 704.30 716.90 +4.60 963 13,841 +142 Hover/Click
Aug24 230918 685.50 693.60 680.70 689.10 +3.10 325 4,423 +115 Hover/Click
Oct24 230918 662.50 670.00 659.00 665.00 +2.40 48 2,562 +12 Hover/Click
Total Volume and Open Interest 9,054 89,711 -1,997  
Cotton(ICE) Weekly Monthly
Oct23 230918 85.78 85.97 85.54 85.54 +0.15 16 50 -15 Hover/Click
Dec23 230918 86.55 87.65 86.46 87.00 +0.56 17,027 123,859 +808 Hover/Click
Mar24 230918 87.56 88.44 87.42 87.89 +0.53 9,356 55,876 +599 Hover/Click
May24 230918 88.18 88.86 87.95 88.41 +0.57 3,046 21,727 +909 Hover/Click
Jul24 230918 87.68 88.32 87.53 87.94 +0.52 813 11,221 +147 Hover/Click
Oct24 230918 82.94 82.94 82.94 82.94 +0.52 0 1 +0 Hover/Click
Total Volume and Open Interest 30,533 230,381 +2,543  
Crude Oil(NYM) Weekly Monthly
Oct23 230918 91.20 92.43 90.75 91.48 +0.71 315,003 86,359 -53,385 Hover/Click
Nov23 230918 90.41 91.36 89.91 90.58 +0.56 321,843 324,594 +25,127 Hover/Click
Dec23 230918 89.31 89.99 88.66 89.26 +0.29 200,746 245,852 -2,663 Hover/Click
Jan24 230918 88.21 88.73 87.48 88.01 +0.09 66,115 124,819 -2,545 Hover/Click
Feb24 230918 87.05 87.56 86.34 86.79 -0.06 37,095 70,908 +1,152 Hover/Click
Mar24 230918 85.80 86.49 85.30 85.70 -0.15 49,273 79,744 -2,402 Hover/Click
Apr24 230918 84.99 85.48 84.36 84.74 -0.19 17,270 47,241 +1,525 Hover/Click
May24 230918 84.23 84.66 83.55 83.89 -0.20 8,067 33,818 +85 Hover/Click
Jun24 230918 83.45 83.87 82.81 83.14 -0.16 56,766 149,349 -4,004 Hover/Click
Jul24 230918 82.91 83.07 82.13 82.39 -0.14 2,897 30,630 +352 Hover/Click
Aug24 230918 82.09 82.29 81.57 81.70 -0.12 2,174 26,616 +224 Hover/Click
Sep24 230918 81.50 81.67 80.84 81.07 -0.08 7,487 48,948 +453 Hover/Click
Oct24 230918 81.01 81.01 79.93 80.47 -0.05 981 26,723 +29 Hover/Click
Nov24 230918 80.21 80.21 79.51 79.91 -0.01 667 26,672 +35 Hover/Click
Dec24 230918 79.50 79.90 79.19 79.39 +0.04 43,092 130,483 -499 Hover/Click
Jan25 230918 78.91 79.17 78.75 78.82 +0.07 239 19,716 +72 Hover/Click
Total Volume and Open Interest 1,147,274 1,708,836 -34,988  
e-miNY Crude Oil(NYM)
Oct23 230918 91.125 92.425 90.775 91.475 +0.700 10,030 1,785 -494  
Nov23 230918 90.425 91.350 89.925 90.575 +0.550 4,243 860 +75  
Dec23 230918 89.250 89.975 88.675 89.250 +0.275 218 626 +41  
Jan24 230918 88.300 88.700 87.500 88.000 +0.075 13 77 -4  
Feb24 230918 86.900 87.550 86.700 86.800 -0.050 12 23 +0  
Mar24 230918 86.075 86.475 85.300 85.700 -0.150 11 20 +1  
Apr24 230918 84.950 85.325 84.575 84.750 -0.175 2 18 -2  
May24 230918 83.900 83.900 83.900 83.900 -0.200 1 4 -1  
Jun24 230918 83.100 83.500 83.100 83.150 -0.150 4 36 -1  
Jul24 230918 82.400 82.400 82.400 82.400 -0.125 1 14 +1  
Total Volume and Open Interest 14,536 3,545 -384  
NY Harbor ULSD(NYM) Weekly Monthly
Oct23 230918 339.66 341.16 326.99 328.83 -9.51 55,402 56,035 -4,492 Hover/Click
Nov23 230918 331.88 333.46 320.75 322.47 -8.36 59,421 78,382 +2,402 Hover/Click
Dec23 230918 317.39 319.58 308.87 310.31 -6.79 37,479 54,499 +93 Hover/Click
Jan24 230918 310.00 312.43 303.50 304.86 -5.30 21,809 41,068 +1,946 Hover/Click
Feb24 230918 304.80 307.63 299.39 300.79 -4.48 15,101 21,426 -126 Hover/Click
Mar24 230918 299.19 301.60 294.01 295.35 -3.87 10,982 19,105 +293 Hover/Click
Apr24 230918 290.86 294.19 287.45 288.77 -3.19 5,242 15,077 -594 Hover/Click
May24 230918 287.71 288.72 283.61 284.81 -2.58 2,137 7,506 +368 Hover/Click
Jun24 230918 285.87 285.94 280.99 282.07 -1.98 3,557 15,436 -600 Hover/Click
Jul24 230918 282.85 283.72 279.28 280.36 -1.70 477 3,339 +40 Hover/Click
Aug24 230918 280.82 281.98 278.08 279.14 -1.50 385 2,523 +9 Hover/Click
Sep24 230918 281.00 281.02 277.32 278.38 -1.41 422 7,042 -170 Hover/Click
Oct24 230918 276.88 278.10 276.88 277.53 -1.26 147 1,779 +0 Hover/Click
Nov24 230918 277.05 277.05 276.33 276.33 -1.10 85 1,257 +7 Hover/Click
Total Volume and Open Interest 213,188 341,638 -678  
RBOB Gasoline(NYM) Weekly Monthly
Oct23 230918 271.01 273.40 268.16 269.79 -1.02 47,952 69,704 -7,094 Hover/Click
Nov23 230918 265.22 267.36 262.58 264.15 -0.74 50,849 125,556 +3,863 Hover/Click
Dec23 230918 256.53 258.83 254.86 256.39 -0.08 23,653 75,538 +243 Hover/Click
Jan24 230918 251.84 254.04 250.71 252.32 +0.39 9,588 41,768 -329 Hover/Click
Feb24 230918 250.42 252.59 249.50 251.12 +0.48 5,872 17,795 +210 Hover/Click
Mar24 230918 251.64 253.00 249.92 251.56 +0.43 4,837 19,028 +306 Hover/Click
Apr24 230918 270.77 271.26 268.58 269.98 +0.27 1,628 11,526 +504 Hover/Click
May24 230918 270.33 270.48 267.83 269.23 +0.18 796 5,337 +116 Hover/Click
Jun24 230918 265.60 267.63 264.95 266.12 -0.06 1,345 10,756 +290 Hover/Click
Jul24 230918 262.77 263.25 261.48 261.75 -0.20 377 2,828 +27 Hover/Click
Total Volume and Open Interest 147,369 388,025 -1,822  
e-miNY RBOB Gasoline(NYM)
Oct23 230918 269.79 269.79 269.79 269.79 -1.02 0 2 +0  
Nov23 230918 264.15 264.15 264.15 264.15 -0.74        
Dec23 230918 256.39 256.39 256.39 256.39 -0.08        
Jan24 230918 252.32 252.32 252.32 252.32 +0.39        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Oct23 230918 2.624 2.745 2.600 2.728 +0.084 127,780 108,981 -13,917 Hover/Click
Nov23 230918 2.918 3.009 2.878 3.001 +0.069 87,637 262,905 +13,057 Hover/Click
Dec23 230918 3.331 3.411 3.293 3.400 +0.055 30,857 75,936 -39 Hover/Click
Jan24 230918 3.575 3.650 3.542 3.639 +0.044 28,087 105,984 -1,778 Hover/Click
Feb24 230918 3.500 3.577 3.475 3.566 +0.042 7,648 42,420 -191 Hover/Click
Mar24 230918 3.209 3.303 3.209 3.295 +0.049 17,309 111,045 +3,183 Hover/Click
Apr24 230918 2.972 3.053 2.963 3.048 +0.058 14,303 85,437 +2,172 Hover/Click
May24 230918 2.989 3.054 2.978 3.049 +0.053 4,608 43,559 -441 Hover/Click
Jun24 230918 3.104 3.170 3.093 3.166 +0.053 1,720 15,883 -102 Hover/Click
Jul24 230918 3.224 3.292 3.214 3.286 +0.052 2,317 19,935 -37 Hover/Click
Aug24 230918 3.268 3.331 3.256 3.324 +0.048 2,398 15,185 -158 Hover/Click
Sep24 230918 3.241 3.305 3.230 3.301 +0.048 2,451 18,263 +87 Hover/Click
Oct24 230918 3.333 3.400 3.323 3.392 +0.047 4,697 41,917 -269 Hover/Click
Nov24 230918 3.709 3.767 3.698 3.762 +0.050 1,455 14,575 +281 Hover/Click
Dec24 230918 4.150 4.213 4.143 4.206 +0.056 1,002 17,001 +89 Hover/Click
Jan25 230918 4.410 4.478 4.407 4.473 +0.055 1,948 42,257 +436 Hover/Click
Total Volume and Open Interest 339,532 1,158,995 +2,811  
Brent Crude Oil(ICE) Weekly Monthly
Nov23 230918 94.28 94.95 93.79 94.43 +0.50 316,895 391,054 -483 Hover/Click
Dec23 230918 93.39 93.91 92.69 93.29 +0.25 320,621 489,054 -13,736 Hover/Click
Jan24 230918 92.37 92.78 91.56 92.10 +0.05 170,649 269,367 +4,233 Hover/Click
Feb24 230918 91.23 91.70 90.49 91.00 -0.06 83,386 136,590 +3,122 Hover/Click
Mar24 230918 90.31 90.68 89.49 89.97 -0.12 72,531 130,237 -15 Hover/Click
Apr24 230918 89.35 89.78 88.62 89.07 -0.14 32,558 59,094 +591 Hover/Click
May24 230918 88.55 88.94 87.85 88.28 -0.13 19,733 55,928 +1,413 Hover/Click
Jun24 230918 87.68 88.20 87.16 87.56 -0.12 59,509 145,888 +1,203 Hover/Click
Jul24 230918 86.98 87.48 86.55 86.88 -0.10 9,393 35,189 -1,030 Hover/Click
Aug24 230918 86.47 86.82 85.91 86.25 -0.07 8,811 28,024 -5,941 Hover/Click
Sep24 230918 85.81 86.19 85.33 85.64 -0.05 18,836 40,166 -9,347 Hover/Click
Oct24 230918 85.23 85.60 84.89 85.08 -0.03 6,505 23,882 -4,757 Hover/Click
Nov24 230918 85.00 85.02 84.55 84.55 unch 669 19,146 +67 Hover/Click
Dec24 230918 84.11 84.48 83.79 84.03 +0.05 51,993 158,811 +965 Hover/Click
Total Volume and Open Interest 1,191,608 2,248,376 -21,711  
Gas Oil(ICE) Weekly Monthly
Oct23 230918 989.50 994.75 953.50 968.00 -19.75 84,278 147,737 -11,662 Hover/Click
Nov23 230918 952.25 959.50 923.50 935.50 -16.50 63,613 109,630 +2,451 Hover/Click
Dec23 230918 916.50 923.50 893.25 903.25 -13.00 71,024 126,712 +204 Hover/Click
Jan24 230918 896.25 905.00 879.50 887.50 -10.75 25,352 48,700 -1,228 Hover/Click
Feb24 230918 881.75 891.00 868.25 875.50 -9.50 16,234 42,532 +556 Hover/Click
Mar24 230918 870.25 877.75 856.25 863.25 -7.75 21,092 45,081 +1,779 Hover/Click
Apr24 230918 853.75 859.75 842.25 848.50 -6.75 6,797 24,682 +1,105 Hover/Click
May24 230918 850.25 852.50 836.75 841.75 -4.75 4,329 17,803 +475 Hover/Click
Jun24 230918 838.50 845.25 830.25 835.50 -3.50 11,124 36,711 -1,047 Hover/Click
Jul24 230918 837.00 839.50 828.50 830.50 -3.00 909 10,788 +223 Hover/Click
Total Volume and Open Interest 314,869 701,755 -6,723  
WTI Crude Oil(ICE) Weekly Monthly
Oct23 230918 90.96 92.32 90.82 91.48 +0.71 39,332 26,222 -6,757 Hover/Click
Nov23 230918 90.16 91.36 89.92 90.58 +0.56 89,976 99,979 +5,412 Hover/Click
Dec23 230918 89.05 89.99 88.68 89.26 +0.29 105,470 120,534 -3,039 Hover/Click
Jan24 230918 88.01 88.70 87.49 88.01 +0.09 65,030 46,231 -335 Hover/Click
Feb24 230918 87.10 87.54 86.38 86.79 -0.06 29,329 27,600 +678 Hover/Click
Mar24 230918 85.91 86.43 85.38 85.70 -0.15 12,542 25,241 +87 Hover/Click
Apr24 230918 85.45 85.45 84.64 84.74 -0.19 1,166 7,722 +138 Hover/Click
May24 230918 84.42 84.42 83.89 83.89 -0.20 341 7,986 -41 Hover/Click
Jun24 230918 83.37 83.72 83.04 83.14 -0.16 12,807 56,629 +316 Hover/Click
Jul24 230918 82.39 82.39 82.39 82.39 -0.14 193 13,910 +15 Hover/Click
Aug24 230918 81.70 81.70 81.70 81.70 -0.12 146 10,489 +23 Hover/Click
Sep24 230918 81.30 81.30 81.07 81.07 -0.08 385 20,145 +133 Hover/Click
Oct24 230918 80.47 80.47 80.47 80.47 -0.05 3 7,524 +3 Hover/Click
Nov24 230918 79.91 79.91 79.91 79.91 -0.01 3 8,647 +0 Hover/Click
Dec24 230918 79.55 79.86 79.39 79.39 +0.04 5,172 64,384 +460 Hover/Click
Jan25 230918 78.82 78.82 78.82 78.82 +0.07 50 7,974 +50 Hover/Click
Total Volume and Open Interest 364,232 635,672 -1,898  
US Dollar Index(ICE) Weekly Monthly
Sep23 230918 105.260 105.300 105.200 105.293 -0.032 9,744 10,176 -1,191 Hover/Click
Dec23 230918 104.980 105.020 104.680 104.855 -0.132 19,751 38,730 +3,201 Hover/Click
Mar24 230918 104.460 104.460 104.455 104.455 -0.132 344 351 +330 Hover/Click
Total Volume and Open Interest 29,839 49,258 +2,340  
Australian Dollar(CME) Weekly Monthly
Sep23 230918 64.31 64.48 64.17 64.25 -0.08 22,211 76,751 -9,814 Hover/Click
Dec23 230918 64.53 64.70 64.37 64.54 unch 100,177 217,982 +8,837 Hover/Click
Mar24 230918 64.90 64.90 64.75 64.75 unch 56 231 +48 Hover/Click
Total Volume and Open Interest 122,624 295,725 -880  
British Pound(CME) Weekly Monthly
Sep23 230918 123.83 124.10 123.70 123.77 -0.05 22,272 27,998 -10,365 Hover/Click
Dec23 230918 123.83 124.10 123.70 123.74 -0.08 106,835 184,299 +50 Hover/Click
Mar24 230918 123.81 124.00 123.76 123.76 -0.08 362 2,051 +6 Hover/Click
Total Volume and Open Interest 129,997 216,374 -10,679  
Canadian Dollar(CME) Weekly Monthly
Sep23 230918 73.95 74.23 73.93 74.11 +0.13 49,637 78,262 -17,743 Hover/Click
Dec23 230918 74.02 74.32 74.02 74.20 +0.13 110,532 174,765 +11,559 Hover/Click
Mar24 230918 74.20 74.40 74.20 74.32 +0.13 173 1,458 +57 Hover/Click
Jun24 230918 74.39 74.39 74.39 74.39 +0.13 3 105 +0 Hover/Click
Total Volume and Open Interest 160,656 255,304 -6,254  
Japanese Yen(CME) Weekly Monthly
Sep23 230918 67.68 67.77 67.63 67.70 +0.07 40,726 38,990 -19,679 Hover/Click
Dec23 230918 68.65 68.77 68.61 68.67 +0.04 166,346 251,974 +19,813 Hover/Click
Mar24 230918 69.72 69.77 69.72 69.72 +0.04 18 488 +8 Hover/Click
Total Volume and Open Interest 208,079 293,365 +533  
Swiss Franc(CME) Weekly Monthly
Sep23 230918 111.56 111.67 111.36 111.44 -0.03 5,154 9,626 -1,732 Hover/Click
Dec23 230918 112.51 112.73 112.37 112.41 -0.11 21,025 42,936 +3,217 Hover/Click
Mar24 230918 113.60 113.72 113.40 113.55 -0.11 1 330 -1 Hover/Click
Total Volume and Open Interest 26,180 53,077 +1,484  
EuroFX(CME) Weekly Monthly
Sep23 230918 106.64 106.77 106.56 106.66 +0.04 81,682 127,811 -40,442 Hover/Click
Dec23 230918 107.07 107.41 106.97 107.20 +0.16 232,852 671,735 +27,251 Hover/Click
Mar24 230918 107.59 107.83 107.49 107.69 +0.17 110 6,707 +8 Hover/Click
Total Volume and Open Interest 321,371 820,311 -9,775  
Mexican Peso(CME) Weekly Monthly
Sep23 230918 586.00 587.13 582.25 582.75 -3.00 26,790 31,355 -9,674 Hover/Click
Dec23 230918 576.75 578.13 573.00 574.88 -1.88 63,719 216,854 +7,107 Hover/Click
Total Volume and Open Interest 90,629 249,482 -2,522  
New Zealand Dollar(CME) Weekly Monthly
Sep23 230918 59.0300 59.1900 58.9600 59.0100 +0.0300 9,273 24,986 -4,757 Hover/Click
Dec23 230918 59.0100 59.2200 58.9400 59.1100 +0.1300 36,641 52,619 -1,559 Hover/Click
Total Volume and Open Interest 45,914 77,609 -6,316  
Brazilian Real(CME) Weekly Monthly
Oct23 230918 205.50 206.15 204.65 205.80 +0.80 7,567 36,742 +1,468  
Nov23 230918 205.05 205.20 203.85 204.90 +0.75 146 297 -15  
Dec23 230918 204.40 204.40 203.30 204.15 +0.70 0 622 +0 Hover/Click
Jan24 230918 203.35 203.35 203.35 203.35 +0.65        
Total Volume and Open Interest 7,713 37,661 +1,453  
Bitcoin RR(CME) Weekly Monthly
Sep23 230918 26560 27550 26425 26885 +410 3,990 11,124 -460 Hover/Click
Oct23 230918 26685 27670 26555 27040 +435 277 4,040 +35 Hover/Click
Nov23 230918 27175 27775 26710 27220 +490 38 275 +14 Hover/Click
Dec23 230918 27405 27885 27405 27405 +520 1 264 +0 Hover/Click
Jan24 230918 27635 27995 27635 27635 +475 0 2 +0 Hover/Click
Total Volume and Open Interest 4,306 15,711 -411  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230918 118~110 119~030 118~060 118~280 +0~090 43 1,452 -23 Hover/Click
Dec23 230918 118~140 118~310 118~040 118~250 +0~060 288,273 1,361,583 +1,306 Hover/Click
Mar24 230918 119~010 119~110 119~000 119~110 +0~050 3 96 +1 Hover/Click
Total Volume and Open Interest 288,319 1,363,131 +1,284  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230918 108~300 109~070 108~300 109~065 +0~010 87 404 -897 Hover/Click
Dec23 230918 109~140 109~195 109~080 109~165 unch 1,291,658 4,716,079 +7,264 Hover/Click
Mar24 230918 110~000 110~005 109~280 110~005 unch 9 63 +4 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230918 105~156 105~184 105~136 105~174 -0~020 83 1,591 -39 Hover/Click
Dec23 230918 105~292 105~310 105~244 105~290 -0~020 899,439 5,518,532 +21,245 Hover/Click
Mar24 230918 106~146 106~146 106~146 106~146 -0~022 0 29 +0 Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230918 101~130 101~142 101~112 101~124 -0~005 357 699 -53 Hover/Click
Dec23 230918 101~156 101~164 101~130 101~142 -0~016 446,789 3,703,986 +15,670 Hover/Click
Mar24 230918 102~002 102~002 102~002 102~002 -0~016 0 4 +0 Hover/Click
Total Volume and Open Interest 447,146 3,704,689 +15,617  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230918 94.607 94.607 94.600 94.605 -0.002 330,045 1,093,529 -98,951  
Dec23 230918 94.550 94.555 94.525 94.535 -0.015 499,568 1,318,112 +4,111  
Mar24 230918 94.650 94.660 94.610 94.635 -0.015 450,258 992,865 -9,763  
Jun24 230918 94.870 94.890 94.815 94.850 -0.020 337,480 921,366 -678  
Sep24 230918 95.180 95.200 95.115 95.145 -0.040 289,372 783,268 -61,989  
Dec24 230918 95.510 95.530 95.450 95.475 -0.045 336,293 895,050 -3,853  
Mar25 230918 95.795 95.810 95.745 95.765 -0.040 207,893 525,737 -978  
Jun25 230918 95.990 96.000 95.945 95.970 -0.030 166,853 595,442 +199  
Sep25 230918 96.090 96.110 96.055 96.085 -0.020 149,424 481,745 +24  
Dec25 230918 96.145 96.165 96.115 96.145 -0.010 131,840 437,486 +2,592  
Mar26 230918 96.175 96.200 96.150 96.185 -0.005 81,204 296,616 -187  
Jun26 230918 96.200 96.230 96.175 96.210 -0.005 76,554 253,139 +4,417  
Sep26 230918 96.215 96.245 96.195 96.230 -0.005 58,345 162,616 -10,234  
Dec26 230918 96.230 96.260 96.205 96.245 unch 38,456 173,709 +2,577  
Mar27 230918 96.225 96.265 96.205 96.245 +0.005 30,950 127,682 +1,965  
Jun27 230918 96.220 96.260 96.195 96.240 +0.010 28,294 129,983 -879  
Sep27 230918 96.200 96.245 96.180 96.225 +0.010 26,667 102,223 +2,121  
Dec27 230918 96.170 96.220 96.150 96.200 +0.010 22,620 132,662 -421  
Total Volume and Open Interest 368,592 1,728,443 +1,443  
Ultra T-Bond(CBOT)
Sep23 230918 124~17 124~20 123~20 124~17 +0~11 47 10,833 -1  
Dec23 230918 124~25 125~22 124~14 125~12 +0~11 191,647 1,538,416 +370  
Mar24 230918 126~18 126~18 126~18 126~18 +0~11        
Total Volume and Open Interest 191,694 1,549,249 +369  
Ultra 10-Yr T-Note(CBOT)
Sep23 230918 113~225 113~230 113~080 113~190 +0~010 74 418 -699  
Dec23 230918 113~255 114~025 113~180 113~300 +0~010 342,439 1,829,496 +20,915  
Mar24 230918 113~230 113~230 113~230 113~230 +0~010        
Total Volume and Open Interest 342,513 1,829,914 +20,216  
30 Day Federal Funds(CBOT)
Sep23 230918 94.668 94.670 94.668 94.668 unch 3,283 159,320 -1,900  
Oct23 230918 94.670 94.670 94.665 94.665 unch 67,299 424,909 +5,916  
Nov23 230918 94.595 94.595 94.585 94.590 -0.005 58,701 300,354 +4,305  
Dec23 230918 94.580 94.580 94.565 94.565 -0.010 20,654 94,448 +2,104  
Jan24 230918 94.565 94.565 94.550 94.555 -0.005 50,218 179,512 +5,065  
Feb24 230918 94.575 94.580 94.555 94.565 -0.010 37,656 148,160 -2,197  
Total Volume and Open Interest 295,073 1,468,681 +14,507  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 230918 145.60 145.64 145.36 145.39 -0.19 1,743 13,029 +454 Hover/Click
Mar24 230918 145.39 145.39 145.39 145.39 -0.19       Hover/Click
Jun24 230918 145.39 145.39 145.39 145.39 -0.19       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Dec23 230918 127.24 127.60 126.40 126.46 -1.12 92,877 208,976 +4,794  
Mar24 230918 127.04 127.04 126.40 126.40 -1.10 2 6 +1  
Jun24 230918 126.82 126.82 126.82 126.82 -0.70        
Total Volume and Open Interest 92,879 208,982 +4,795  
Euro-Bund(EUREX) Weekly Monthly
Dec23 230918 130.20 130.24 129.73 129.76 -0.55 700,191 1,271,138 -74,247 Hover/Click
Mar24 230918 130.50 130.50 130.00 130.00 -0.53 2 28 -3 Hover/Click
Jun24 230918 129.76 129.76 129.76 129.76 -0.66       Hover/Click
Total Volume and Open Interest 700,193 1,271,166 -74,250  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 230918 116.21 116.21 115.91 115.92 -0.33 550,051 1,288,838 -74,669 Hover/Click
Mar24 230918 115.50 115.50 115.50 115.50 -0.32 0 82 -19 Hover/Click
Jun24 230918 117.25 117.25 117.25 117.25 -0.24       Hover/Click
Total Volume and Open Interest 550,051 1,288,920 -74,688  
Euro-Schatz(EUREX)
Dec23 230918 104.99 104.99 104.89 104.89 -0.11 585,223 1,915,314 -51,658  
Mar24 230918 105.14 105.14 105.14 105.14 -0.08 0 4 +0  
Jun24 230918 106.13 106.13 106.13 106.13 -0.11        
Total Volume and Open Interest 585,223 1,915,318 -51,658  
3-Mth Euribor(EUREX)
Sep23 230918 96.098 96.098 96.098 96.098 +0.028 0 74 +0  
Dec23 230918 95.980 95.980 95.980 95.980 -0.015 0 19 +0  
Mar24 230918 96.025 96.025 96.025 96.025 -0.035 0 125 +0  
Total Volume and Open Interest 0 341 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230918 95~01 95~01 95~01 95~01 -0~16 38 206 +0 Hover/Click
Dec23 230918 95~06 95~07 94~20 94~28 -0~15 161,607 505,222 -2,046 Hover/Click
Total Volume and Open Interest 161,645 505,444 -2,046  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep23 230918 96.070 96.098 96.065 96.098 +0.033 317,398 682,440 +5,734  
Dec23 230918 95.990 95.990 95.970 95.975 -0.015 288,944 639,147 -3,221  
Mar24 230918 96.050 96.055 96.015 96.020 -0.035 185,584 588,510 +17,695  
Total Volume and Open Interest 1,888,488 4,382,900 +100,107  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 230918 95.74 95.75 95.72 95.73 -0.02 23,209 291,486 +435  
Mar24 230918 95.69 95.69 95.65 95.66 -0.04 13,130 177,608 -953  
Jun24 230918 95.69 95.69 95.63 95.64 -0.07 10,744 160,563 +1,678  
Sep24 230918 95.77 95.77 95.68 95.69 -0.09 9,569 106,494 +1,147  
Dec24 230918 95.87 95.87 95.79 95.80 -0.09 8,737 80,823 -71  
Mar25 230918 95.98 95.98 95.90 95.90 -0.09 5,227 45,661 -2,611  
Jun25 230918 96.06 96.06 95.99 95.99 -0.09 2,595 34,686 -426  
Sep25 230918 96.13 96.14 96.05 96.05 -0.09 1,737 13,155 +101  
Dec25 230918 96.15 96.15 96.09 96.09 -0.09 36 1,674 +0  
Mar26 230918 96.17 96.17 96.10 96.10 -0.11 3 451 +0  
Total Volume and Open Interest 74,987 913,294 -700  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 230918 95.88 95.89 95.78 95.78 -0.11 109,927 966,399 +97  
Mar24 230918 95.78 95.78 95.78 95.78          
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 230918 96.18 96.19 96.10 96.11 -0.08 117,932 757,419 +7,985  
Mar24 230918 96.11 96.11 96.11 96.11          
Gold(CMX) Weekly Monthly
Oct23 230918 1927.7 1937.3 1925.8 1935.2 +7.3 4,749 24,554 -883 Hover/Click
Dec23 230918 1945.7 1955.7 1943.8 1953.4 +7.2 199,773 377,415 +860 Hover/Click
Feb24 230918 1965.4 1975.4 1964.4 1973.5 +7.2 2,051 20,513 +289 Hover/Click
Apr24 230918 1986.1 1993.4 1984.8 1992.8 +7.1 509 8,883 +28 Hover/Click
Jun24 230918 2005.6 2014.0 2003.9 2012.7 +7.1 449 4,775 +78 Hover/Click
Aug24 230918 2028.1 2031.7 2027.0 2031.7 +7.1 112 1,840 +36 Hover/Click
Oct24 230918 2049.8 2049.8 2049.8 2049.8 +7.2 48 287 +0 Hover/Click
Dec24 230918 2061.3 2067.8 2061.3 2067.8 +7.2 37 1,220 +25 Hover/Click
Feb25 230918 2085.5 2085.5 2085.5 2085.5 +7.0 0 8 +0 Hover/Click
Apr25 230918 2101.2 2101.2 2101.2 2101.2 +7.0 0 6 +0 Hover/Click
Jun25 230918 2117.9 2117.9 2117.9 2117.9 +7.0 0 525 +0 Hover/Click
Total Volume and Open Interest 207,824 441,073 +424  
Silver(CMX) Weekly Monthly
Sep23 230918 2323.2 2323.2 2323.2 2323.2 +10.6 34 73 -9 Hover/Click
Dec23 230918 2332.0 2354.0 2323.5 2349.8 +11.2 67,109 112,808 -2,378 Hover/Click
Mar24 230918 2367.0 2387.5 2358.5 2384.0 +10.5 1,022 7,287 +55 Hover/Click
May24 230918 2391.5 2410.5 2389.5 2407.4 +9.7 143 2,339 +22 Hover/Click
Jul24 230918 2428.0 2430.8 2413.5 2430.8 +9.7 93 677 +38 Hover/Click
Sep24 230918 2454.5 2454.5 2454.5 2454.5 +9.8 10 220 +1 Hover/Click
Dec24 230918 2484.9 2484.9 2484.9 2484.9 +9.8 0 154 +0 Hover/Click
Total Volume and Open Interest 68,706 125,247 -2,339  
Platinum(NYMEX) Weekly Monthly
Oct23 230918 930.7 941.2 930.7 938.3 +8.8 31,237 50,625 -5,478 Hover/Click
Jan24 230918 936.7 947.1 936.6 943.2 +7.7 6,334 35,954 +1,835 Hover/Click
Apr24 230918 943.8 953.1 943.8 950.0 +7.6 247 1,212 -26 Hover/Click
Jul24 230918 954.9 958.7 952.2 956.8 +7.6 8 83 +3 Hover/Click
Total Volume and Open Interest 37,827 87,905 -3,666  
Palladium(NYMEX) Weekly Monthly
Sep23 230918 1221.00 1236.70 1221.00 1236.70 -7.10 0 3 +0 Hover/Click
Dec23 230918 1258.00 1259.50 1228.00 1244.00 -8.70 2,469 16,947 -211 Hover/Click
Mar24 230918 1260.00 1263.00 1245.00 1251.00 -9.50 21 160 +3 Hover/Click
Total Volume and Open Interest 2,494 17,152 -206  
Copper(CMX) Weekly Monthly
Sep23 230918 374.50 374.50 373.30 374.15 -2.20 556 2,451 -238 Hover/Click
Dec23 230918 379.75 382.30 376.55 377.90 -2.20 56,103 130,507 -992 Hover/Click
Mar24 230918 382.05 384.40 378.85 380.15 -2.00 7,807 34,729 +1,327 Hover/Click
May24 230918 383.40 384.80 380.50 381.50 -1.90 2,621 13,742 +75 Hover/Click
Jul24 230918 385.20 386.40 381.55 382.55 -1.85 538 2,486 -82 Hover/Click
Total Volume and Open Interest 68,183 196,608 +47  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 230918 34930 35038 34848 34935 +8 173,216 83,870 +900 Hover/Click
Mar24 230918 35291 35385 35206 35290 +13 108 148 +71 Hover/Click
Jun24 230918 35300 35329 35300 35300 +50 0 2 +0 Hover/Click
Sep24 230918 35447 35447 35447 35447 +13       Hover/Click
Total Volume and Open Interest 173,324 84,020 -20,272  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep23 230915 34960 35038 34863 34915 -9 12,387 10,824 -5,417 Hover/Click
Dec23 230918 34942 35038 34848 34935 +8 81,662 10,165 -1,129 Hover/Click
Mar24 230918 35284 35384 35207 35290 +13 264 163 +38 Hover/Click
Jun24 230918 35300 35328 35300 35300 +50 0 1 +0 Hover/Click
Total Volume and Open Interest 81,926 10,329 -11,915  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 230918 4499.50 4514.50 4487.00 4501.50 +3.50 1,825,966 2,095,605 -9,789 Hover/Click
Mar24 230918 4552.00 4565.50 4539.00 4552.75 +3.25 2,899 6,655 +883 Hover/Click
Jun24 230918 4608.50 4618.50 4596.00 4606.00 +3.50 462 3,314 +379 Hover/Click
Sep24 230918 4653.00 4655.00 4643.50 4654.00 +4.00 0 79 +0 Hover/Click
Total Volume and Open Interest 1,829,327 2,108,285 -502,560  
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 230918 4499.50 4514.50 4487.25 4501.50 +3.50 924,903 86,586 -4,576 Hover/Click
Mar24 230918 4553.50 4565.50 4539.00 4552.75 +3.25 1,874 1,150 +335 Hover/Click
Jun24 230918 4605.25 4615.25 4600.00 4606.00 +3.50 32 99 +22 Hover/Click
Total Volume and Open Interest 926,809 87,838 -192,398  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 230918 15382.25 15461.00 15330.50 15414.50 +22.25 708,762 236,319 -1,894 Hover/Click
Mar24 230918 15590.00 15661.00 15534.50 15615.75 +20.00 852 952 +108 Hover/Click
Jun24 230918 15851.00 15851.00 15817.00 15817.00 +20.00 0 6 +0 Hover/Click
Total Volume and Open Interest 709,614 237,397 -71,021  
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 230918 15383.75 15460.75 15330.50 15414.50 +22.25 1,185,757 55,030 +8,803 Hover/Click
Mar24 230918 15594.75 15660.00 15534.50 15615.75 +20.00 1,772 790 +164 Hover/Click
Total Volume and Open Interest 1,187,534 55,886 -112,397  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 230918 2594.60 2601.80 2583.50 2589.40 -3.60 14,435 40,519 +68 Hover/Click
Mar24 230918 2602.70 2609.90 2602.70 2602.70 -2.50       Hover/Click
Jun24 230918 2623.30 2623.30 2623.30 2623.30 -2.50       Hover/Click
Total Volume and Open Interest 14,435 40,519 -2,919  
Volatility Index(CBOE)
Sep23 230918 14.15 14.63 13.85 14.10 -0.15 81,549 91,451 -15,139  
Oct23 230918 15.70 16.07 15.40 15.68 -0.09 88,453 186,207 +4,165  
Nov23 230918 16.55 16.82 16.25 16.52 -0.01 37,416 61,166 +7,475  
Dec23 230918 16.97 17.23 16.70 17.00 -0.05 12,349 47,833 +1,246  
Total Volume and Open Interest 231,780 442,708 -1,022  
S & P 600(CME)
Sep23 230915 1193.55 1193.55 1193.55 1193.55 -4.55 0 2 +0  
Dec23 230918 1192.10 1192.10 1192.10 1192.10 -6.90 0 537 +0  
Total Volume and Open Interest 0 537 -2  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 230918 1866.20 1871.10 1852.80 1853.20 -11.90 222,691 444,981 -8,062 Hover/Click
Mar24 230918 1890.00 1890.90 1873.40 1873.40 -12.50 61 97 +28 Hover/Click
Jun24 230918 1890.70 1906.50 1890.70 1890.70 -12.70       Hover/Click
Total Volume and Open Interest 222,752 445,078 -101,610  
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 230918 1868.10 1871.00 1852.90 1853.20 -11.90 50,559 11,652 -356 Hover/Click
Mar24 230918 1881.60 1890.20 1873.40 1873.40 -12.50 75 85 +31 Hover/Click
Total Volume and Open Interest 50,634 11,740 -10,175  
Nikkei 225(CME)
Dec23 230918 33175 33180 32980 33105 +5 5,774 16,633 -141  
Mar24 230918 33240 33240 33120 33240 +5        
Total Volume and Open Interest 5,774 16,633 -141  
Nikkei 225(SGX) Weekly Monthly
Dec23 230918 33310 33365 32975 33055 -245 41,328 105,449 +4,970  
Mar24 230918 32990 32995 32990 32995 -245 11 605 +0  
Jun24 230918 32760 32760 32760 32760 -245 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 230918 33075 33140 32935 33065 +10 25,797 52,801 +319  
Mar24 230918 32980 33045 32905 33010 +10 3 4 +2  
Jun24 230918 32780 32780 32780 32780 +10        
Total Volume and Open Interest 25,800 52,818 +321  
Nikkei 225(CME) e-Mini Yen
Sep23 230907 32895 32895 32895 32895 -230        
Dec23 230918 33065 33065 33065 33065 +10        
Mar24 230918 33010 33010 33010 33010 +10        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct23 230918 7378.0 7382.0 7273.5 7295.5 -105.5 89,065 184,421 +21,560  
Nov23 230918 7315.5 7315.5 7315.5 7315.5 -105.5 4 6 +0  
Dec23 230918 7370.0 7403.0 7304.5 7331.0 -102.0 108 1,086 +109  
Mar24 230918 7398.0 7398.0 7398.0 7398.0 -105.5        
Jun24 230918 7305.0 7305.0 7305.0 7305.0 -105.5        
Sep24 230918 7363.0 7363.0 7363.0 7363.0          
Hang Seng Index(HKFE) Weekly Monthly
Sep23 230918 18182 18182 17879 17942 -242 131,379 115,884 +1,752  
Oct23 230918 18214 18234 17950 18010 -245 1,196 3,800 +164  
Nov23 230918 18040 18040 18040 18040 -243 0 1 +0  
Total Volume and Open Interest 132,886 132,035 +1,885  
DAX(EUREX) Weekly Monthly
Dec23 230918 16051.0 16063.0 15847.0 15873.0 -185.0 81,327 63,063 +6,501  
Mar24 230918 16208.0 16208.0 16044.0 16044.0 -183.0 15 31 +7  
Jun24 230918 16280.0 16280.0 16280.0 16280.0 -184.0        
Total Volume and Open Interest 86,163 63,094 -18,828  
Mini-DAX(EUREX)
Sep23 230915 15857.0 15992.0 15850.0 15985.0 +168.0 41,616 7,960 -4,408  
Dec23 230918 16040.0 16063.0 15847.0 15873.0 -185.0 59,657 13,335 +3,376  
Mar24 230918 16133.0 16133.0 16029.0 16044.0 -183.0 23 23 +14  
Total Volume and Open Interest 61,237 13,358 -4,570  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230915 4300 4328 4300 4320 +34 881,060 1,192,135 -504,342  
Dec23 230918 4323 4328 4263 4271 -54 1,038,013 2,837,657 +93,980  
Mar24 230918 4332 4350 4305 4305 -54 89 14,545 +38  
Total Volume and Open Interest 1,123,845 2,870,763 -1,098,117  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 230918 11219 11230 11115 11124 -119 42,204 134,565 +6,599  
Mar24 230918 11092 11092 11071 11071 -117 0 1,089 +0  
Jun24 230918 10976 10976 10976 10976 -117 0 290 +0  
Total Volume and Open Interest 42,276 136,107 -61,821  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 230918 7780.00 7782.00 7700.00 7709.00 -82.50 175,423 500,209 +7,678  
Mar24 230918 7748.00 7748.00 7748.00 7748.00 -82.50 0 263 +0  
Jun24 230918 7785.00 7785.00 7785.00 7785.00 -82.50 0 1,165 +0  
Total Volume and Open Interest 175,423 501,637 -159,515  
SPI 200(SFE) Weekly Monthly
Sep23 230918 7290.0 7304.0 7225.0 7235.0 -56.0 85,560 247,589 +1,345  
Dec23 230918 7335.0 7348.0 7269.0 7278.0 -57.0 21,397 32,561 +12,771  
Mar24 230918 7244.0 7244.0 7244.0 7244.0 -57.0        
Total Volume and Open Interest 106,957 280,277 +14,116  
FTSE MIB(ISE)
Dec23 230918 28910.00 29000.00 28565.00 28635.00 -307.00 20,213 86,769 +2,120  
Mar24 230918 29100.00 29140.00 28840.00 28840.00 -224.00 1 1 +1  
Jun24 230918 28286.00 28286.00 28286.00 28286.00 -224.00        
Total Volume and Open Interest 20,334 86,770 -42,332  
KOSPI 200(KFE)
Dec23 230918 345.00 345.95 342.75 342.95 -3.95 264,918 245,836 +6,912  
Mar24 230918 344.75 345.20 342.30 342.35 -4.00 435 26,786 +1,286  
Jun24 230918 344.00 344.00 343.40 343.40 -3.30 232 12,339 -324  
Total Volume and Open Interest 265,585 300,993 -73,838  
GSCI(CME) Weekly Monthly
Oct23 230918 618.50 619.95 615.05 617.05 -1.85 67 665 +3  
Nov23 230918 614.55 614.55 614.55 614.55 -1.85        
Dec23 230918 612.05 612.05 612.05 612.05          
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?