Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue September 19, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 230919 1315.00 1319.75 1308.00 1315.50 -1.25 137,195 328,158 -1,683 Hover/Click
Jan24 230919 1332.00 1335.25 1324.50 1331.75 -1.00 51,187 120,454 +442 Hover/Click
Mar24 230919 1342.00 1345.25 1335.50 1342.25 -1.25 29,799 124,680 +1,825 Hover/Click
May24 230919 1350.00 1351.75 1342.00 1349.00 -1.25 13,864 98,220 +1,116 Hover/Click
Jul24 230919 1349.00 1351.50 1342.25 1349.25 -1.00 9,350 53,913 +259 Hover/Click
Aug24 230919 1326.00 1330.75 1321.50 1328.00 -1.50 1,270 3,426 +131 Hover/Click
Sep24 230919 1280.75 1285.50 1277.00 1284.00 -0.50 861 1,977 +173 Hover/Click
Nov24 230919 1263.00 1265.50 1256.25 1264.25 unch 4,080 32,017 +1,056 Hover/Click
Jan25 230919 1263.25 1271.25 1262.25 1269.75 +0.50 5 696 +0 Hover/Click
Mar25 230919 1254.75 1260.25 1252.75 1259.75 +0.50 35 205 +22 Hover/Click
May25 230919 1255.75 1255.75 1250.00 1255.75 +0.50 11 1,054 +0 Hover/Click
Jul25 230919 1257.25 1257.25 1252.50 1257.25 +0.50 3 112 +3 Hover/Click
Aug25 230919 1251.25 1251.25 1251.25 1251.25 +0.50       Hover/Click
Sep25 230919 1219.25 1219.25 1219.25 1219.25 +0.50 0 5 +0 Hover/Click
Total Volume and Open Interest 247,660 765,332 +3,344  
Soybean Meal(CBOT) Weekly Monthly
Oct23 230919 390.40 393.10 389.00 391.50 +1.10 21,553 48,583 -2,432 Hover/Click
Dec23 230919 388.00 390.30 385.80 389.20 +1.30 54,645 195,459 -1,477 Hover/Click
Jan24 230919 385.00 386.60 382.30 385.90 +1.40 18,159 79,969 -347 Hover/Click
Mar24 230919 379.10 380.80 376.60 380.20 +1.30 9,330 55,155 +232 Hover/Click
May24 230919 375.80 377.00 372.70 376.30 +1.40 4,943 40,975 +340 Hover/Click
Jul24 230919 375.80 376.80 372.60 376.20 +1.50 3,098 24,136 +211 Hover/Click
Aug24 230919 374.90 375.10 371.00 374.50 +1.50 882 4,651 +176 Hover/Click
Sep24 230919 371.90 372.20 368.20 371.60 +1.50 612 3,122 -34 Hover/Click
Oct24 230919 365.80 367.40 363.80 367.40 +1.60 166 2,108 +42 Hover/Click
Dec24 230919 366.00 367.80 363.90 367.60 +1.60 228 4,352 +66 Hover/Click
Total Volume and Open Interest 113,618 459,273 -3,223  
Soybean Oil(CBOT) Weekly Monthly
Oct23 230919 62.40 62.90 61.67 61.76 -0.63 20,663 44,768 -2,495 Hover/Click
Dec23 230919 60.93 61.40 60.18 60.29 -0.65 67,134 188,654 -2,938 Hover/Click
Jan24 230919 60.34 60.74 59.63 59.72 -0.61 17,156 76,530 -505 Hover/Click
Mar24 230919 59.90 60.17 59.17 59.29 -0.52 13,427 57,361 +147 Hover/Click
May24 230919 59.54 59.72 58.80 58.93 -0.46 7,919 35,582 +1,257 Hover/Click
Jul24 230919 58.99 59.15 58.31 58.45 -0.40 4,931 30,141 -271 Hover/Click
Aug24 230919 57.89 58.38 57.61 57.75 -0.37 1,149 6,295 +180 Hover/Click
Sep24 230919 57.30 57.61 56.89 57.02 -0.34 737 4,376 -11 Hover/Click
Oct24 230919 56.14 56.74 56.07 56.19 -0.32 264 2,512 +21 Hover/Click
Dec24 230919 56.20 56.32 55.58 55.74 -0.32 856 12,263 +196 Hover/Click
Total Volume and Open Interest 134,236 460,486 -4,419  
Canola(WCE) Weekly Monthly
Nov23 230919 741.0 743.8 733.5 734.3 -7.7 24,044 131,576 +440 Hover/Click
Jan24 230919 749.4 751.5 743.0 743.6 -7.1 10,037 111,733 +2,378 Hover/Click
Mar24 230919 755.0 757.7 750.0 750.5 -6.5 3,291 38,032 +1,700 Hover/Click
May24 230919 761.7 763.5 756.0 757.3 -5.8 1,743 15,809 +802 Hover/Click
Jul24 230919 761.9 765.0 760.1 761.5 -3.9 372 5,169 -174 Hover/Click
Nov24 230919 730.5 735.4 730.0 733.5 -3.6 19 3,775 -9 Hover/Click
Total Volume and Open Interest 39,506 306,176 +5,137  
Corn(CBOT) Weekly Monthly
Dec23 230919 471.25 477.00 467.75 476.25 +4.75 143,316 712,080 +9,905 Hover/Click
Mar24 230919 485.50 491.00 482.50 490.50 +4.75 43,454 234,466 +218 Hover/Click
May24 230919 494.25 499.50 491.00 499.00 +4.50 18,658 106,190 +3,229 Hover/Click
Jul24 230919 499.00 503.75 495.50 503.75 +4.75 17,534 98,858 +2,021 Hover/Click
Sep24 230919 497.75 502.50 495.75 502.50 +3.50 4,332 40,320 +635 Hover/Click
Dec24 230919 503.00 506.75 501.00 506.75 +2.50 6,486 80,283 +1,311 Hover/Click
Mar25 230919 513.25 516.50 511.25 516.50 +2.25 238 2,732 +52 Hover/Click
May25 230919 519.00 521.00 517.25 521.00 +1.75 4 184 -1 Hover/Click
Jul25 230919 518.25 521.75 516.75 521.75 +2.00 8 273 +3 Hover/Click
Sep25 230919 489.50 489.50 489.50 489.50 unch 0 30 +0 Hover/Click
Total Volume and Open Interest 234,112 1,278,165 +17,393  
Wheat(CBOT) Weekly Monthly
Dec23 230919 588.00 592.75 581.00 584.00 -7.25 64,919 240,400 +3,087 Hover/Click
Mar24 230919 614.75 618.50 607.00 610.25 -6.50 24,242 80,446 -40 Hover/Click
May24 230919 630.25 635.25 624.00 627.25 -6.00 10,942 38,383 -21 Hover/Click
Jul24 230919 636.25 643.50 631.50 636.00 -4.50 4,574 28,455 -16 Hover/Click
Sep24 230919 643.50 654.75 642.75 647.75 -3.50 844 4,569 +47 Hover/Click
Dec24 230919 660.00 669.75 656.75 663.00 -2.50 422 8,166 -3 Hover/Click
Total Volume and Open Interest 106,026 401,346 +3,052  
Wheat(KCBT) Weekly Monthly
Dec23 230919 733.00 737.75 722.75 731.00 -4.00 17,522 122,918 +542 Hover/Click
Mar24 230919 737.75 742.50 728.00 736.25 -3.50 6,883 46,052 -162 Hover/Click
May24 230919 736.25 744.50 730.75 738.75 -2.75 3,912 19,163 -22 Hover/Click
Jul24 230919 718.75 727.50 713.50 722.50 -1.25 1,525 10,489 +202 Hover/Click
Sep24 230919 727.25 730.25 717.50 725.00 -1.50 220 1,345 -6 Hover/Click
Dec24 230919 733.00 739.75 732.75 735.50 -1.75 109 1,503 +56 Hover/Click
Mar25 230919 739.75 743.25 738.25 739.75 -1.00 0 92 +0 Hover/Click
Total Volume and Open Interest 30,178 201,633 +610  
Wheat(MGE) Weekly Monthly
Dec23 230919 774.00 782.00 767.00 779.75 +2.25 3,174 42,408 +135 Hover/Click
Mar24 230919 790.25 797.50 783.00 795.00 +1.50 899 16,116 -118 Hover/Click
May24 230919 795.00 806.50 795.00 804.25 +1.50 215 3,502 +47 Hover/Click
Jul24 230919 804.50 814.25 804.50 811.75 +2.25 18 1,418 -1 Hover/Click
Sep24 230919 793.00 800.75 793.00 800.75 +2.50 2 531 +1 Hover/Click
Dec24 230919 812.50 812.50 812.50 812.50 +2.75 0 225 +0 Hover/Click
Total Volume and Open Interest 4,308 64,217 +64  
Oats(CBOT) Weekly Monthly
Dec23 230919 449.00 458.75 431.00 434.75 -19.25 899 3,718 +31 Hover/Click
Mar24 230919 463.00 471.00 450.75 451.75 -13.75 120 646 +69 Hover/Click
May24 230919 475.75 475.75 459.00 459.00 -12.00 19 87 +7 Hover/Click
Jul24 230919 457.50 457.50 457.50 457.50 -12.00 0 50 +0 Hover/Click
Total Volume and Open Interest 1,041 4,543 +110  
Rough Rice(CBOT) Weekly Monthly
Sep23 230914 16.46 16.46 16.46 16.46 +0.34 12 324 +0 Hover/Click
Nov23 230919 15.98 16.05 15.83 16.03 +0.02 378 9,123 +35 Hover/Click
Jan24 230919 16.25 16.33 16.16 16.33 +0.02 56 870 +25 Hover/Click
Mar24 230919 16.50 16.60 16.42 16.60 +0.01 0 441 +0 Hover/Click
Total Volume and Open Interest 435 10,746 +60  
Live Cattle(CME) Weekly Monthly
Oct23 230919 186.500 187.450 185.650 185.685 -0.645 23,457 61,140 -5,574 Hover/Click
Dec23 230919 191.100 192.050 190.250 190.485 -0.515 36,206 137,042 +3,598 Hover/Click
Feb24 230919 195.750 196.600 194.830 194.935 -0.815 15,090 49,754 +2,718 Hover/Click
Apr24 230919 198.880 199.685 197.950 198.285 -0.595 10,160 41,638 -64 Hover/Click
Jun24 230919 192.500 193.285 191.450 191.800 -0.850 6,379 27,168 +527 Hover/Click
Aug24 230919 190.380 191.535 189.850 190.235 -0.645 1,593 6,109 +136 Hover/Click
Total Volume and Open Interest 93,703 328,390 +1,274  
Feeder Cattle(CME) Weekly Monthly
Sep23 230919 254.285 255.685 253.285 253.500 -0.750 2,003 4,210 -827 Hover/Click
Oct23 230919 261.300 262.800 259.275 259.350 -1.600 10,283 16,411 -1,608 Hover/Click
Nov23 230919 265.850 267.435 264.480 265.025 -0.410 8,730 17,603 +490 Hover/Click
Jan24 230919 266.150 268.200 265.200 265.700 -0.450 3,413 11,896 +174 Hover/Click
Mar24 230919 268.000 270.085 267.100 267.500 -0.525 1,441 4,870 +369 Hover/Click
Apr24 230919 272.150 273.600 270.850 271.185 -0.340 502 2,122 +107 Hover/Click
May24 230919 274.350 276.000 273.300 273.535 -0.465 364 2,877 +32 Hover/Click
Total Volume and Open Interest 26,951 61,426 -1,145  
Lean Hogs(CME) Weekly Monthly
Oct23 230919 83.500 85.230 83.380 84.850 +1.600 15,914 36,316 -2,890 Hover/Click
Dec23 230919 74.600 76.800 74.280 76.250 +1.820 23,163 85,843 +1,880 Hover/Click
Feb24 230919 77.950 79.630 77.600 79.200 +1.450 7,732 37,129 +1,039 Hover/Click
Apr24 230919 83.730 84.930 83.250 84.680 +1.230 3,391 24,178 +315 Hover/Click
May24 230919 88.350 89.600 88.350 89.300 +0.920 34 986 -2  
Jun24 230919 95.880 96.880 95.700 96.730 +1.030 1,156 9,166 -51 Hover/Click
Jul24 230919 96.130 97.180 96.130 97.050 +0.920 217 2,552 +60 Hover/Click
Aug24 230919 95.500 96.180 95.400 96.080 +0.800 121 1,794 +48 Hover/Click
Total Volume and Open Interest 51,783 199,296 +446  
Class III Milk(CME) Weekly Monthly
Sep23 230919 18.37 18.40 18.33 18.36 -0.01 97 4,294 -29 Hover/Click
Oct23 230919 17.69 17.78 17.53 17.54 -0.26 772 4,014 -32 Hover/Click
Nov23 230919 17.87 17.93 17.61 17.65 -0.37 462 2,285 +190 Hover/Click
Dec23 230919 17.98 18.06 17.85 17.90 -0.23 233 1,744 +46 Hover/Click
Jan24 230919 18.00 18.00 17.90 17.90 -0.20 54 889 +28 Hover/Click
Feb24 230919 18.13 18.13 18.08 18.08 -0.12 30 865 +18 Hover/Click
Mar24 230919 18.15 18.15 18.06 18.11 -0.11 60 675 +24 Hover/Click
Apr24 230919 18.30 18.30 18.30 18.30 -0.05 0 489 +0 Hover/Click
May24 230919 18.45 18.45 18.44 18.45 unch 2 392 +1 Hover/Click
Jun24 230919 18.50 18.50 18.50 18.50 -0.09 0 477 +0 Hover/Click
Jul24 230919 18.60 18.60 18.60 18.60 -0.06 0 342 +0 Hover/Click
Aug24 230919 18.60 18.60 18.60 18.60 -0.05 0 382 +0 Hover/Click
Sep24 230919 18.60 18.60 18.60 18.60 -0.05 0 412 +0 Hover/Click
Total Volume and Open Interest 1,710 17,830 +246  
Cocoa(ICE) Weekly Monthly
Dec23 230919 3640 3688 3633 3642 +21 29,765 148,137 -4,769 Hover/Click
Mar24 230919 3644 3687 3633 3640 +15 12,175 81,765 -1,339 Hover/Click
May24 230919 3620 3653 3601 3607 +7 4,698 29,001 -30 Hover/Click
Jul24 230919 3594 3621 3565 3572 -3 2,526 26,387 -249 Hover/Click
Sep24 230919 3566 3588 3535 3540 -11 798 7,034 +97 Hover/Click
Dec24 230919 3534 3552 3500 3505 -13 373 3,846 +56 Hover/Click
Mar25 230919 3490 3490 3460 3465 -16 188 919 +96 Hover/Click
Total Volume and Open Interest 50,538 297,223 -6,145  
Coffee "C"(ICE) Weekly Monthly
Sep23 230919 162.50 173.50 162.50 167.50 +8.80 0 5 -60 Hover/Click
Dec23 230919 160.35 164.50 159.75 160.95 +1.35 23,434 106,993 -4,001 Hover/Click
Mar24 230919 161.10 165.45 160.90 162.05 +1.50 9,750 42,469 -601 Hover/Click
May24 230919 161.50 166.25 161.50 163.05 +1.65 3,598 25,197 +431 Hover/Click
Jul24 230919 162.80 166.75 162.55 163.80 +1.85 859 6,449 -49 Hover/Click
Sep24 230919 162.60 167.10 162.60 164.20 +1.90 303 5,282 +19 Hover/Click
Total Volume and Open Interest 38,205 197,113 -4,187  
Orange Juice(ICE) Weekly Monthly
Nov23 230919 341.05 347.00 337.20 340.00 +0.95 734 7,923 +21 Hover/Click
Jan24 230919 324.05 325.75 321.00 324.55 +1.85 230 986 +132 Hover/Click
Mar24 230919 316.35 316.85 310.00 314.50 +0.55 1 397 -1 Hover/Click
May24 230919 307.35 307.35 307.35 307.35 +0.55 1 31 +0 Hover/Click
Jul24 230919 304.85 304.85 304.85 304.85 +0.35 0 7 +0 Hover/Click
Sep24 230919 297.30 297.30 297.30 297.30 +0.35       Hover/Click
Total Volume and Open Interest 966 9,344 +152  
Sugar #11(ICE) Weekly Monthly
Oct23 230919 27.10 27.62 27.02 27.44 +0.33 76,040 151,923 -22,286 Hover/Click
Mar24 230919 27.36 27.88 27.27 27.72 +0.36 71,739 430,711 +4,518 Hover/Click
May24 230919 26.00 26.38 25.92 26.26 +0.26 15,878 127,863 +114 Hover/Click
Jul24 230919 24.71 25.04 24.71 24.97 +0.19 8,408 108,941 -305 Hover/Click
Oct24 230919 24.24 24.47 24.24 24.42 +0.10 3,446 70,784 +433 Hover/Click
Mar25 230919 24.15 24.23 24.05 24.20 +0.08 1,541 31,402 +126 Hover/Click
May25 230919 22.28 22.45 22.28 22.40 +0.05 382 9,969 +116 Hover/Click
Jul25 230919 20.99 21.00 20.88 20.94 +0.02 237 8,445 +81 Hover/Click
Oct25 230919 20.45 20.46 20.40 20.40 +0.01 133 6,503 +70 Hover/Click
Total Volume and Open Interest 177,905 952,182 -17,077  
London Cocoa(LCE) Weekly Monthly
Dec23 230919 3034 3095 3031 3052 +21 10,318 88,074 -392 Hover/Click
Mar24 230919 2974 3021 2972 2989 +15 9,231 122,850 +1,034 Hover/Click
May24 230919 2886 2922 2878 2894 +11 3,823 36,744 +793 Hover/Click
Jul24 230919 2821 2855 2814 2827 +7 3,495 35,095 +313 Hover/Click
Sep24 230919 2807 2831 2798 2801 +2 2,412 17,008 +1,107 Hover/Click
Dec24 230919 2773 2797 2764 2766 +2 551 13,273 +90 Hover/Click
Mar25 230919 2730 2745 2719 2721 +1 200 5,740 +10 Hover/Click
Total Volume and Open Interest 30,080 319,451 +2,955  
London Sugar(LCE) Weekly Monthly
Dec23 230919 736.20 744.60 733.20 740.00 +4.10 4,049 43,815 +2 Hover/Click
Mar24 230919 729.70 739.30 728.40 735.80 +6.00 1,907 21,846 +76 Hover/Click
May24 230919 716.90 725.30 716.00 722.70 +5.80 1,143 13,958 +117 Hover/Click
Aug24 230919 689.30 695.50 688.80 693.70 +4.60 656 4,579 +156 Hover/Click
Oct24 230919 664.50 669.60 664.50 668.20 +3.20 172 2,586 +24 Hover/Click
Total Volume and Open Interest 8,033 90,148 +437  
Cotton(ICE) Weekly Monthly
Oct23 230919 86.53 86.53 86.06 86.06 +0.52 7 43 -7 Hover/Click
Dec23 230919 87.00 88.42 86.79 87.52 +0.52 12,815 123,064 -795 Hover/Click
Mar24 230919 87.87 89.09 87.70 88.26 +0.37 5,753 55,777 -99 Hover/Click
May24 230919 88.23 89.40 88.16 88.68 +0.27 1,985 22,240 +513 Hover/Click
Jul24 230919 87.75 88.75 87.68 88.26 +0.32 526 11,326 +105 Hover/Click
Oct24 230919 83.30 83.30 83.30 83.30 +0.36 0 1 +0 Hover/Click
Total Volume and Open Interest 21,458 230,196 -185  
Crude Oil(NYM) Weekly Monthly
Oct23 230919 92.22 93.74 91.07 91.20 -0.28 119,258 61,991 -24,368 Hover/Click
Nov23 230919 90.97 92.43 90.31 90.48 -0.10 414,189 333,508 +8,914 Hover/Click
Dec23 230919 89.54 90.75 89.08 89.17 -0.09 229,589 248,028 +2,176 Hover/Click
Jan24 230919 88.15 89.24 87.81 87.89 -0.12 84,840 129,045 +4,226 Hover/Click
Feb24 230919 86.86 87.86 86.59 86.65 -0.14 45,010 69,015 -1,893 Hover/Click
Mar24 230919 85.71 86.68 85.47 85.53 -0.17 54,274 77,555 -2,189 Hover/Click
Apr24 230919 84.74 85.62 84.48 84.55 -0.19 14,964 46,871 -370 Hover/Click
May24 230919 83.76 84.73 83.64 83.70 -0.19 8,123 34,706 +888 Hover/Click
Jun24 230919 83.12 83.95 82.85 82.94 -0.20 50,403 151,595 +2,246 Hover/Click
Jul24 230919 82.26 82.99 82.17 82.22 -0.17 4,608 31,524 +894 Hover/Click
Aug24 230919 81.56 82.42 81.48 81.55 -0.15 3,634 27,715 +1,099 Hover/Click
Sep24 230919 80.91 81.82 80.82 80.92 -0.15 10,047 49,598 +650 Hover/Click
Oct24 230919 80.98 80.98 80.15 80.33 -0.14 1,895 27,383 +660 Hover/Click
Nov24 230919 79.79 80.17 79.52 79.78 -0.13 1,440 26,757 +85 Hover/Click
Dec24 230919 79.32 80.11 79.04 79.28 -0.11 54,464 128,922 -1,561 Hover/Click
Jan25 230919 78.73 79.01 78.73 78.73 -0.09 1,916 19,926 +210 Hover/Click
Total Volume and Open Interest 1,124,422 1,702,592 -6,244  
e-miNY Crude Oil(NYM)
Oct23 230919 92.375 93.725 91.150 91.200 -0.275 2,411 1,424 -361  
Nov23 230919 90.975 92.425 90.300 90.475 -0.100 11,718 1,120 +260  
Dec23 230919 89.500 90.750 89.100 89.175 -0.075 236 650 +24  
Jan24 230919 88.200 89.200 87.825 87.900 -0.100 35 79 +2  
Feb24 230919 86.900 87.825 86.600 86.650 -0.150 14 28 +5  
Mar24 230919 85.725 86.300 85.525 85.525 -0.175 16 22 +2  
Apr24 230919 84.675 85.600 84.500 84.550 -0.200 6 19 +1  
May24 230919 83.700 84.725 83.650 83.700 -0.200 0 4 +0  
Jun24 230919 83.725 83.925 82.875 82.950 -0.200 2 37 +1  
Jul24 230919 82.225 82.225 82.225 82.225 -0.175 0 14 +0  
Total Volume and Open Interest 14,451 3,478 -67  
NY Harbor ULSD(NYM) Weekly Monthly
Oct23 230919 329.76 341.27 327.50 337.39 +8.56 42,758 51,516 -4,519 Hover/Click
Nov23 230919 323.07 332.69 321.48 329.25 +6.78 56,819 80,603 +2,221 Hover/Click
Dec23 230919 310.43 318.92 309.59 315.89 +5.58 33,863 52,311 -2,188 Hover/Click
Jan24 230919 306.19 311.70 304.12 309.26 +4.40 15,335 41,874 +806 Hover/Click
Feb24 230919 301.67 306.65 300.15 304.47 +3.68 7,638 21,587 +161 Hover/Click
Mar24 230919 295.54 300.88 294.46 298.39 +3.04 7,318 18,967 -138 Hover/Click
Apr24 230919 288.58 292.81 287.89 291.20 +2.43 5,597 14,867 -210 Hover/Click
May24 230919 285.99 288.40 284.68 286.77 +1.96 3,798 7,561 +55 Hover/Click
Jun24 230919 282.35 285.84 281.18 283.56 +1.49 5,617 16,030 +594 Hover/Click
Jul24 230919 280.83 283.26 279.57 281.57 +1.21 906 3,403 +64 Hover/Click
Aug24 230919 280.30 281.83 278.42 280.20 +1.06 406 2,544 +21 Hover/Click
Sep24 230919 278.89 280.99 277.78 279.38 +1.00 764 6,910 -132 Hover/Click
Oct24 230919 277.67 280.00 277.67 278.45 +0.92 235 1,841 +62 Hover/Click
Nov24 230919 277.35 278.75 277.06 277.06 +0.73 191 1,203 -54 Hover/Click
Total Volume and Open Interest 182,012 338,371 -3,267  
RBOB Gasoline(NYM) Weekly Monthly
Oct23 230919 268.97 272.63 265.15 265.81 -3.98 37,684 63,088 -6,616 Hover/Click
Nov23 230919 263.26 266.79 260.10 260.50 -3.65 55,702 126,501 +945 Hover/Click
Dec23 230919 256.68 258.86 253.14 253.57 -2.82 37,126 73,471 -2,067 Hover/Click
Jan24 230919 253.19 254.39 249.64 250.12 -2.20 13,943 42,388 +620 Hover/Click
Feb24 230919 251.45 252.75 248.53 249.17 -1.95 5,394 18,049 +254 Hover/Click
Mar24 230919 251.43 252.88 249.04 249.71 -1.85 4,887 20,006 +978 Hover/Click
Apr24 230919 269.34 271.12 267.83 268.51 -1.47 1,577 11,762 +236 Hover/Click
May24 230919 268.18 270.35 267.11 267.89 -1.34 904 5,378 +41 Hover/Click
Jun24 230919 266.72 267.28 264.05 264.84 -1.28 1,046 10,895 +139 Hover/Click
Jul24 230919 260.85 262.78 259.98 260.75 -1.00 378 2,870 +42 Hover/Click
Total Volume and Open Interest 159,258 382,614 -5,411  
e-miNY RBOB Gasoline(NYM)
Oct23 230919 269.80 269.80 265.81 265.81 -3.98 0 2 +0  
Nov23 230919 260.50 260.50 260.50 260.50 -3.65        
Dec23 230919 253.57 253.57 253.57 253.57 -2.82        
Jan24 230919 250.12 250.12 250.12 250.12 -2.20        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Oct23 230919 2.729 2.872 2.710 2.848 +0.120 128,308 93,288 -15,693 Hover/Click
Nov23 230919 2.994 3.072 2.975 3.026 +0.025 115,143 271,613 +8,708 Hover/Click
Dec23 230919 3.393 3.437 3.377 3.384 -0.016 29,789 76,347 +411 Hover/Click
Jan24 230919 3.631 3.665 3.605 3.616 -0.023 34,536 108,735 +2,751 Hover/Click
Feb24 230919 3.553 3.592 3.537 3.544 -0.022 14,467 40,654 -1,766 Hover/Click
Mar24 230919 3.288 3.327 3.274 3.283 -0.012 16,041 112,296 +1,251 Hover/Click
Apr24 230919 3.047 3.080 3.034 3.041 -0.007 13,958 86,488 +1,051 Hover/Click
May24 230919 3.060 3.076 3.035 3.042 -0.007 4,893 43,117 -442 Hover/Click
Jun24 230919 3.169 3.193 3.152 3.162 -0.004 2,059 15,698 -185 Hover/Click
Jul24 230919 3.298 3.312 3.272 3.286 unch 3,204 19,773 -162 Hover/Click
Aug24 230919 3.336 3.348 3.310 3.326 +0.002 2,486 15,153 -32 Hover/Click
Sep24 230919 3.316 3.325 3.288 3.304 +0.003 3,495 17,814 -449 Hover/Click
Oct24 230919 3.411 3.416 3.379 3.397 +0.005 7,341 42,796 +879 Hover/Click
Nov24 230919 3.758 3.781 3.752 3.763 +0.001 2,257 14,632 +57 Hover/Click
Dec24 230919 4.208 4.224 4.192 4.197 -0.009 1,890 16,455 -546 Hover/Click
Jan25 230919 4.483 4.490 4.454 4.463 -0.010 2,534 42,250 -7 Hover/Click
Total Volume and Open Interest 385,785 1,155,078 -3,917  
Brent Crude Oil(ICE) Weekly Monthly
Nov23 230919 94.66 95.96 94.16 94.34 -0.09 337,777 362,132 -28,922 Hover/Click
Dec23 230919 93.44 94.57 92.97 93.14 -0.15 379,086 492,983 +3,929 Hover/Click
Jan24 230919 92.25 93.15 91.74 91.88 -0.22 184,425 265,351 -4,016 Hover/Click
Feb24 230919 91.09 91.89 90.61 90.73 -0.27 93,639 142,419 +5,829 Hover/Click
Mar24 230919 90.05 90.79 89.62 89.72 -0.25 79,824 128,845 -1,392 Hover/Click
Apr24 230919 89.11 89.85 88.77 88.86 -0.21 29,579 58,795 -299 Hover/Click
May24 230919 88.35 88.99 87.99 88.06 -0.22 19,353 57,716 +1,788 Hover/Click
Jun24 230919 87.58 88.26 87.26 87.33 -0.23 66,782 144,057 -1,831 Hover/Click
Jul24 230919 86.88 87.54 86.60 86.66 -0.22 11,353 35,524 +335 Hover/Click
Aug24 230919 86.22 86.89 85.97 86.04 -0.21 11,571 30,979 +2,955 Hover/Click
Sep24 230919 85.64 86.29 85.34 85.45 -0.19 15,183 42,622 +2,456 Hover/Click
Oct24 230919 84.87 85.72 84.84 84.89 -0.19 3,988 23,597 -285 Hover/Click
Nov24 230919 84.31 84.48 84.31 84.38 -0.17 3,830 19,670 +524 Hover/Click
Dec24 230919 83.96 84.68 83.68 83.88 -0.15 62,417 157,508 -1,303 Hover/Click
Total Volume and Open Interest 1,327,371 2,229,795 -18,581  
Gas Oil(ICE) Weekly Monthly
Oct23 230919 963.00 994.00 953.00 976.50 +8.50 103,600 142,548 -5,189 Hover/Click
Nov23 230919 933.50 959.50 924.25 947.25 +11.75 75,109 114,489 +4,859 Hover/Click
Dec23 230919 901.75 924.25 895.00 917.00 +13.75 67,383 128,181 +1,469 Hover/Click
Jan24 230919 888.50 906.25 881.00 901.25 +13.75 17,961 49,283 +583 Hover/Click
Feb24 230919 875.75 891.25 869.25 888.00 +12.50 10,542 42,220 -312 Hover/Click
Mar24 230919 864.00 876.50 857.00 874.00 +10.75 15,697 44,259 -822 Hover/Click
Apr24 230919 848.75 859.75 842.50 858.00 +9.50 5,671 24,620 -62 Hover/Click
May24 230919 841.50 850.75 836.25 850.00 +8.25 3,165 18,194 +391 Hover/Click
Jun24 230919 837.25 843.75 830.50 842.75 +7.25 11,308 37,617 +906 Hover/Click
Jul24 230919 830.50 838.00 825.75 837.25 +6.75 1,375 11,159 +371 Hover/Click
Total Volume and Open Interest 321,851 704,653 +2,898  
WTI Crude Oil(ICE) Weekly Monthly
Oct23 230919 92.43 93.70 91.04 91.20 -0.28 17,383 19,732 -6,490 Hover/Click
Nov23 230919 91.05 92.42 90.34 90.48 -0.10 99,177 98,919 -1,060 Hover/Click
Dec23 230919 89.54 90.73 89.09 89.17 -0.09 111,495 116,607 -3,927 Hover/Click
Jan24 230919 88.19 89.21 87.86 87.89 -0.12 61,867 49,310 +3,079 Hover/Click
Feb24 230919 86.81 87.77 86.63 86.65 -0.14 34,121 29,942 +2,342 Hover/Click
Mar24 230919 85.58 86.47 85.53 85.53 -0.17 26,253 26,295 +1,054 Hover/Click
Apr24 230919 84.56 85.28 84.55 84.55 -0.19 3,226 7,855 +133 Hover/Click
May24 230919 83.70 83.70 83.70 83.70 -0.19 886 8,297 +311 Hover/Click
Jun24 230919 82.88 83.79 82.88 82.94 -0.20 9,046 58,427 +1,798 Hover/Click
Jul24 230919 82.35 82.35 82.22 82.22 -0.17 249 14,025 +115 Hover/Click
Aug24 230919 81.69 81.69 81.55 81.55 -0.15 120 10,516 +27 Hover/Click
Sep24 230919 80.92 80.92 80.92 80.92 -0.15 531 20,217 +72 Hover/Click
Oct24 230919 80.33 80.33 80.33 80.33 -0.14 6 7,525 +1 Hover/Click
Nov24 230919 79.78 79.78 79.78 79.78 -0.13 6 8,652 +5 Hover/Click
Dec24 230919 79.69 79.99 79.28 79.28 -0.11 5,517 64,262 -122 Hover/Click
Jan25 230919 78.73 78.73 78.73 78.73 -0.09 9 7,979 +5 Hover/Click
Total Volume and Open Interest 371,934 633,721 -1,951  
US Dollar Index(ICE) Weekly Monthly
Dec23 230919 104.760 104.890 104.465 104.832 -0.023 8,977 39,194 +464 Hover/Click
Mar24 230919 104.405 104.420 104.400 104.420 -0.035 4 347 -4 Hover/Click
Jun24 230919 104.050 104.050 104.050 104.050 -0.035 0 1 +0 Hover/Click
Total Volume and Open Interest 8,981 39,542 -9,716  
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 230919 64.57 64.94 64.48 64.76 +0.22 64,552 220,186 +2,204 Hover/Click
Mar24 230919 64.82 65.12 64.72 64.97 +0.22 3 231 +0 Hover/Click
Total Volume and Open Interest 64,816 221,239 -74,486  
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 230919 123.85 124.25 123.69 123.90 +0.16 62,256 186,657 +2,358 Hover/Click
Mar24 230919 123.79 124.22 123.78 123.92 +0.16 246 2,054 +3 Hover/Click
Total Volume and Open Interest 62,741 190,735 -25,639  
Canadian Dollar(CME) Weekly Monthly
Sep23 230919 74.15 74.71 74.14 74.63 +0.52 9,461 73,220 -5,042 Hover/Click
Dec23 230919 74.25 74.85 74.23 74.48 +0.28 71,251 175,857 +1,092 Hover/Click
Mar24 230919 74.57 74.90 74.55 74.58 +0.26 9 1,458 +0 Hover/Click
Jun24 230919 74.63 74.93 74.63 74.63 +0.24 0 105 +0 Hover/Click
Total Volume and Open Interest 80,763 251,355 -3,949  
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 230919 68.74 68.78 68.58 68.61 -0.06 89,959 250,625 -1,349 Hover/Click
Mar24 230919 69.71 69.75 69.63 69.68 -0.04 185 590 +102 Hover/Click
Total Volume and Open Interest 90,674 253,456 -39,909  
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 230919 112.49 112.80 112.34 112.36 -0.05 15,403 44,130 +1,194 Hover/Click
Mar24 230919 113.60 113.78 113.49 113.50 -0.05 3 329 -1 Hover/Click
Total Volume and Open Interest 15,408 44,644 -8,433  
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 230919 107.33 107.60 107.16 107.19 -0.01 114,813 671,324 -411 Hover/Click
Mar24 230919 107.68 108.08 107.66 107.68 -0.01 1,221 7,336 +629 Hover/Click
Total Volume and Open Interest 117,735 692,943 -127,368  
Mexican Peso(CME) Weekly Monthly
Dec23 230919 574.75 577.38 574.25 576.63 +1.75 42,441 217,345 +491 Hover/Click
Mar24 230919 567.63 567.63 567.63 567.63 +1.75       Hover/Click
Total Volume and Open Interest 42,460 218,619 -30,863  
Brazilian Real(CME) Weekly Monthly
Oct23 230919 205.50 206.35 204.80 204.90 -0.90 5,975 37,550 +808  
Nov23 230919 204.80 205.35 203.95 204.05 -0.85 100 301 +4  
Dec23 230919 204.10 204.40 203.10 203.25 -0.90 9 629 +7 Hover/Click
Jan24 230919 202.45 202.45 202.45 202.45 -0.90        
Total Volume and Open Interest 6,084 38,480 +819  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230919 118~240 119~000 118~120 118~120 -0~160 30 1,445 -7 Hover/Click
Dec23 230919 118~300 119~000 118~030 118~070 -0~180 237,034 1,357,789 -3,794 Hover/Click
Mar24 230919 118~230 119~070 118~150 118~150 -0~280 5 98 +2 Hover/Click
Total Volume and Open Interest 237,069 1,359,332 -3,799  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230919 109~115 109~115 108~260 108~265 -0~120 314 379 -25 Hover/Click
Dec23 230919 109~185 109~200 109~030 109~040 -0~125 972,461 4,701,787 -14,292 Hover/Click
Mar24 230919 110~000 110~000 109~175 109~200 -0~125 4 62 -1 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230919 105~134 105~194 105~094 105~100 -0~074 75 1,565 -26 Hover/Click
Dec23 230919 105~302 105~316 105~200 105~206 -0~082 689,056 5,494,278 -24,254 Hover/Click
Mar24 230919 106~036 106~036 106~036 106~036 -0~110 0 29 +0 Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230919 101~114 101~126 101~095 101~100 -0~024 304 448 -251 Hover/Click
Dec23 230919 101~146 101~152 101~107 101~110 -0~032 392,357 3,720,145 +16,159 Hover/Click
Mar24 230919 101~264 101~264 101~264 101~264 -0~056 0 4 +0 Hover/Click
Total Volume and Open Interest 392,661 3,720,597 +15,908  
3-Mth SOFR(CME) Weekly Monthly
Sep23 230919 94.605 94.610 94.603 94.607 +0.002 185,511 1,079,924 -13,605  
Dec23 230919 94.535 94.545 94.530 94.530 -0.005 348,267 1,340,179 +22,067  
Mar24 230919 94.635 94.645 94.610 94.610 -0.025 319,599 969,984 -22,881  
Jun24 230919 94.860 94.865 94.795 94.800 -0.050 366,471 928,707 +7,341  
Sep24 230919 95.155 95.170 95.065 95.070 -0.075 309,163 799,265 +15,997  
Dec24 230919 95.485 95.505 95.390 95.390 -0.085 310,625 890,572 -4,478  
Mar25 230919 95.775 95.795 95.670 95.675 -0.090 203,794 530,292 +4,555  
Jun25 230919 95.980 96.000 95.875 95.880 -0.090 152,852 596,690 +1,248  
Sep25 230919 96.095 96.115 95.990 95.995 -0.090 149,813 481,023 -722  
Dec25 230919 96.155 96.175 96.055 96.060 -0.085 164,199 444,256 +6,770  
Mar26 230919 96.195 96.210 96.095 96.105 -0.080 152,525 314,131 +17,515  
Jun26 230919 96.220 96.235 96.130 96.135 -0.075 134,034 250,949 -2,190  
Sep26 230919 96.240 96.255 96.155 96.160 -0.070 131,049 189,800 +27,184  
Dec26 230919 96.255 96.270 96.175 96.180 -0.065 51,140 187,463 +13,754  
Mar27 230919 96.255 96.270 96.180 96.190 -0.055 29,292 127,635 -47  
Jun27 230919 96.250 96.260 96.175 96.185 -0.055 23,918 130,898 +915  
Sep27 230919 96.235 96.245 96.165 96.175 -0.050 30,823 103,378 +1,155  
Dec27 230919 96.210 96.220 96.140 96.155 -0.045 20,082 132,552 -110  
Total Volume and Open Interest 333,458 1,728,416 -27  
Ultra T-Bond(CBOT)
Sep23 230919 124~11 124~11 123~27 123~28 -0~21 5 10,827 -6  
Dec23 230919 125~17 125~20 124~15 124~21 -0~23 169,002 1,533,780 -4,636  
Mar24 230919 125~27 125~27 125~27 125~27 -0~23        
Total Volume and Open Interest 169,007 1,544,607 -4,642  
Ultra 10-Yr T-Note(CBOT)
Sep23 230919 113~055 113~215 113~045 113~055 -0~135 7 401 -17  
Dec23 230919 114~015 114~030 113~145 113~160 -0~140 260,222 1,817,248 -12,248  
Mar24 230919 113~090 113~090 113~090 113~090 -0~140        
Total Volume and Open Interest 260,229 1,817,649 -12,265  
30 Day Federal Funds(CBOT)
Sep23 230919 94.668 94.670 94.668 94.668 unch 893 159,429 +109  
Oct23 230919 94.670 94.670 94.665 94.665 unch 26,331 421,880 -3,029  
Nov23 230919 94.595 94.600 94.590 94.595 +0.005 53,890 298,068 -2,286  
Dec23 230919 94.570 94.575 94.565 94.570 +0.005 17,884 94,058 -390  
Jan24 230919 94.555 94.560 94.550 94.555 unch 58,262 185,386 +5,874  
Feb24 230919 94.570 94.570 94.555 94.555 -0.010 43,889 147,581 -579  
Total Volume and Open Interest 252,928 1,470,474 +1,793  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 230919 145.38 145.61 145.35 145.51 +0.12 443 13,081 +52 Hover/Click
Mar24 230919 145.51 145.51 145.51 145.51 +0.12       Hover/Click
Jun24 230919 145.51 145.51 145.51 145.51 +0.12       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Dec23 230919 127.02 127.30 125.84 126.28 -0.18 72,614 204,195 -4,781  
Mar24 230919 126.20 126.24 126.20 126.24 -0.16 1 6 +0  
Jun24 230919 126.16 126.16 126.16 126.16 -0.66        
Total Volume and Open Interest 72,615 204,201 -4,781  
Euro-Bund(EUREX) Weekly Monthly
Dec23 230919 129.99 130.10 129.39 129.56 -0.20 566,630 1,240,312 -30,826 Hover/Click
Mar24 230919 129.78 129.78 129.78 129.78 -0.22 2 28 +0 Hover/Click
Jun24 230919 129.34 129.34 129.34 129.34 -0.42       Hover/Click
Total Volume and Open Interest 566,632 1,240,340 -30,826  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 230919 115.99 116.05 115.70 115.78 -0.14 479,727 1,278,325 -10,513 Hover/Click
Mar24 230919 115.33 115.33 115.33 115.33 -0.17 0 82 +0 Hover/Click
Jun24 230919 116.97 116.97 116.97 116.97 -0.28       Hover/Click
Total Volume and Open Interest 479,727 1,278,407 -10,513  
Euro-Schatz(EUREX)
Dec23 230919 104.89 104.92 104.82 104.85 -0.04 348,960 1,868,884 -46,430  
Mar24 230919 105.04 105.04 105.04 105.04 -0.10 3 6 +2  
Jun24 230919 104.68 104.68 104.68 104.68 -1.45        
Total Volume and Open Interest 348,963 1,868,890 -46,428  
3-Mth Euribor(EUREX)
Sep23 230918 96.098 96.098 96.098 96.098 +0.028 0 74 +0  
Dec23 230919 95.980 95.980 95.980 95.980 unch 0 19 +0  
Mar24 230919 96.025 96.025 96.025 96.025 unch 0 125 +0  
Total Volume and Open Interest 0 267 -74  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230919 95~19 95~19 95~19 95~19 +0~18 785 169 -37 Hover/Click
Dec23 230919 95~00 95~19 94~30 95~14 +0~18 158,993 500,927 -4,295 Hover/Click
Total Volume and Open Interest 159,778 501,112 -4,332  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec23 230919 95.975 95.985 95.970 95.975 unch 191,931 632,433 -6,714  
Mar24 230919 96.025 96.035 96.010 96.020 unch 147,161 595,714 +7,204  
Jun24 230919 96.155 96.170 96.135 96.155 +0.005 149,323 542,042 +18,666  
Total Volume and Open Interest 1,138,756 3,751,453 -631,447  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 230919 95.72 95.73 95.72 95.73 unch 26,546 291,433 -53  
Mar24 230919 95.65 95.66 95.63 95.65 -0.01 16,969 180,861 +3,253  
Jun24 230919 95.64 95.65 95.61 95.64 unch 15,980 163,026 +2,463  
Sep24 230919 95.69 95.70 95.66 95.69 unch 15,227 105,551 -943  
Dec24 230919 95.80 95.81 95.77 95.80 unch 12,160 84,675 +3,852  
Mar25 230919 95.90 95.91 95.88 95.90 unch 5,476 45,597 -64  
Jun25 230919 95.98 95.99 95.95 95.99 unch 3,408 35,499 +813  
Sep25 230919 96.04 96.07 96.02 96.07 +0.02 2,227 13,543 +388  
Dec25 230919 96.07 96.10 96.07 96.10 +0.01 221 1,874 +200  
Mar26 230919 96.13 96.13 96.13 96.13 +0.03 5 456 +5  
Total Volume and Open Interest 98,219 923,208 +9,914  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 230919 95.78 95.84 95.77 95.83 +0.05 111,012 970,397 +3,998  
Mar24 230919 95.83 95.83 95.83 95.83 +0.05        
Total Volume and Open Interest 111,012 970,397    
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 230919 96.10 96.14 96.08 96.13 +0.02 102,549 770,506 +13,087  
Mar24 230919 96.13 96.13 96.13 96.13 +0.02        
Total Volume and Open Interest 102,549 770,506    
Gold(CMX) Weekly Monthly
Oct23 230919 1936.7 1940.3 1932.5 1935.3 +0.1 3,188 23,420 -1,134 Hover/Click
Dec23 230919 1955.3 1958.9 1950.9 1953.7 +0.3 138,031 377,752 +337 Hover/Click
Feb24 230919 1975.1 1978.8 1971.3 1973.7 +0.2 2,262 20,364 -149 Hover/Click
Apr24 230919 1994.1 1997.3 1990.6 1992.9 +0.1 672 8,964 +81 Hover/Click
Jun24 230919 2012.9 2017.8 2010.7 2013.0 +0.3 761 4,921 +146 Hover/Click
Aug24 230919 2030.9 2033.8 2030.9 2031.9 +0.2 171 1,856 +16 Hover/Click
Oct24 230919 2050.1 2050.1 2050.1 2050.1 +0.3 98 290 +3 Hover/Click
Dec24 230919 2067.5 2071.1 2066.9 2068.1 +0.3 255 1,387 +167 Hover/Click
Feb25 230919 2085.8 2085.8 2085.8 2085.8 +0.3 7 15 +7 Hover/Click
Apr25 230919 2101.5 2101.5 2101.5 2101.5 +0.3 0 6 +0 Hover/Click
Jun25 230919 2118.2 2118.2 2118.2 2118.2 +0.3 0 525 +0 Hover/Click
Total Volume and Open Interest 145,476 440,545 -528  
Silver(CMX) Weekly Monthly
Sep23 230919 2319.4 2319.4 2319.4 2319.4 -3.8 8 71 -2 Hover/Click
Dec23 230919 2353.0 2370.5 2336.5 2345.6 -4.2 46,569 112,973 +165 Hover/Click
Mar24 230919 2387.0 2404.5 2371.5 2379.8 -4.2 987 7,320 +33 Hover/Click
May24 230919 2413.0 2419.5 2397.5 2404.1 -3.3 126 2,315 -24 Hover/Click
Jul24 230919 2428.9 2443.5 2426.5 2428.9 -1.9 29 650 -27 Hover/Click
Sep24 230919 2453.1 2453.1 2453.1 2453.1 -1.4 0 220 +0 Hover/Click
Dec24 230919 2483.6 2483.6 2483.6 2483.6 -1.3 0 154 +0 Hover/Click
Total Volume and Open Interest 48,055 125,340 +93  
Platinum(NYMEX) Weekly Monthly
Oct23 230919 939.2 955.0 934.0 948.4 +10.1 27,484 44,386 -6,239 Hover/Click
Jan24 230919 944.2 959.9 939.4 953.4 +10.2 11,458 39,386 +3,432 Hover/Click
Apr24 230919 952.4 965.7 946.2 960.2 +10.2 155 1,229 +17 Hover/Click
Jul24 230919 970.5 970.5 966.1 967.0 +10.2 23 91 +8 Hover/Click
Total Volume and Open Interest 39,120 85,123 -2,782  
Palladium(NYMEX) Weekly Monthly
Sep23 230919 1235.50 1257.10 1235.50 1257.10 +20.40 5 2 -1 Hover/Click
Dec23 230919 1249.50 1280.50 1245.00 1266.50 +22.50 1,784 16,930 -17 Hover/Click
Mar24 230919 1256.50 1274.00 1256.50 1273.70 +22.70 36 169 +9 Hover/Click
Total Volume and Open Interest 1,838 17,147 -5  
Copper(CMX) Weekly Monthly
Sep23 230919 371.00 371.40 370.00 371.40 -2.75 674 2,264 -187 Hover/Click
Dec23 230919 378.00 378.10 372.80 374.70 -3.20 48,801 131,411 +904 Hover/Click
Mar24 230919 379.95 380.25 375.15 377.05 -3.10 5,051 35,096 +367 Hover/Click
May24 230919 380.85 380.85 376.95 378.40 -3.10 1,841 13,784 +42 Hover/Click
Jul24 230919 380.40 380.45 378.30 379.55 -3.00 548 2,440 -46 Hover/Click
Total Volume and Open Interest 57,813 197,540 +932  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 230919 34942 34991 34606 34817 -118 122,942 84,292 +422 Hover/Click
Mar24 230919 35286 35337 34967 35169 -121 45 153 +5 Hover/Click
Jun24 230919 35400 35490 35341 35379 +79 0 2 +0 Hover/Click
Sep24 230919 35318 35318 35318 35318 -129       Hover/Click
Total Volume and Open Interest 122,987 84,447 +427  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep23 230915 34960 35038 34863 34915 -9 12,387 10,824 -5,417 Hover/Click
Dec23 230919 34945 34991 34608 34817 -118 51,408 10,736 +571 Hover/Click
Mar24 230919 35297 35341 34967 35169 -121 174 160 -3 Hover/Click
Jun24 230919 35379 35379 35379 35379 +79 0 1 +0 Hover/Click
Total Volume and Open Interest 51,582 10,897 +568  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 230919 4503.25 4509.50 4462.25 4490.00 -11.50 1,155,158 2,093,471 -2,134 Hover/Click
Mar24 230919 4555.75 4560.75 4513.50 4541.25 -11.50 872 6,862 +207 Hover/Click
Jun24 230919 4608.00 4612.75 4567.25 4594.50 -11.50 1 3,314 +0 Hover/Click
Sep24 230919 4643.00 4646.00 4610.00 4646.00 -8.00 24 101 +22 Hover/Click
Total Volume and Open Interest 1,156,055 2,106,380 -1,905  
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 230919 4502.50 4509.50 4462.25 4490.00 -11.50 711,250 92,488 +5,902 Hover/Click
Mar24 230919 4554.75 4560.75 4513.25 4541.25 -11.50 697 1,220 +70 Hover/Click
Jun24 230919 4597.50 4609.25 4568.75 4594.50 -11.50 24 77 -22 Hover/Click
Total Volume and Open Interest 711,974 93,789 +5,951  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 230919 15424.25 15442.25 15248.50 15375.25 -39.25 509,746 240,125 +3,806 Hover/Click
Mar24 230919 15633.00 15642.50 15449.75 15576.75 -39.00 961 1,045 +93 Hover/Click
Jun24 230919 15695.00 15819.50 15671.75 15778.00 -39.00 1 7 +1 Hover/Click
Total Volume and Open Interest 510,708 241,297 +3,900  
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 230919 15424.50 15442.50 15248.50 15375.25 -39.25 980,761 55,018 -12 Hover/Click
Mar24 230919 15627.75 15643.25 15449.75 15576.75 -39.00 1,271 973 +183 Hover/Click
Total Volume and Open Interest 982,036 56,060 +174  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 230919 2592.00 2599.80 2574.20 2583.90 -5.50 9,676 39,546 -973 Hover/Click
Mar24 230919 2596.50 2596.50 2596.50 2596.50 -6.20       Hover/Click
Jun24 230919 2617.10 2617.10 2617.10 2617.10 -6.20       Hover/Click
Total Volume and Open Interest 9,676 39,546 -973  
Volatility Index(CBOE)
Sep23 230919 13.99 14.75 13.80 14.05 -0.05 61,304 78,843 -12,608  
Oct23 230919 15.58 16.05 15.38 15.57 -0.11 76,623 195,948 +9,741  
Nov23 230919 16.40 16.83 16.26 16.40 -0.12 29,217 63,242 +2,076  
Dec23 230919 16.80 17.25 16.75 16.87 -0.13 15,379 49,298 +1,465  
Total Volume and Open Interest 196,700 444,711 +2,003  
S & P 600(CME)
Sep23 230915 1193.55 1193.55 1193.55 1193.55 -4.55 0 2 +0  
Dec23 230919 1188.70 1197.00 1185.90 1188.70 -3.40 0 537 +0  
Total Volume and Open Interest 0 537 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 230919 1854.70 1862.00 1838.90 1845.60 -7.60 132,409 443,204 -1,777 Hover/Click
Mar24 230919 1879.40 1881.80 1859.60 1865.70 -7.70 20 100 +3 Hover/Click
Jun24 230919 1882.20 1898.00 1882.20 1882.20 -8.50       Hover/Click
Total Volume and Open Interest 132,429 443,304 -1,774  
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 230919 1854.50 1862.00 1838.90 1845.60 -7.60 39,147 12,179 +527 Hover/Click
Mar24 230919 1876.20 1881.30 1858.70 1865.70 -7.70 73 88 +3 Hover/Click
Total Volume and Open Interest 39,220 12,270 +530  
Nikkei 225(CME)
Dec23 230919 33085 33220 32965 33100 -5 2,816 16,352 -281  
Mar24 230919 33240 33240 33105 33240 unch        
Total Volume and Open Interest 2,816 16,352 -281  
Nikkei 225(SGX) Weekly Monthly
Dec23 230919 33035 33130 32920 33040 -15 18,733 105,258 -191  
Mar24 230919 32960 32980 32900 32980 -15 1 605 +0  
Jun24 230919 32745 32745 32745 32745 -15 0 2,130 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Dec23 230919 33320 33365 32915 33040 -240 875,322 270,478 +10,733  
Mar24 230919 33245 33305 32860 32980 -250 20,470 9,394 +894  
Jun24 230919 32980 33055 32610 32740 -240 541 1,516 +29  
Total Volume and Open Interest 953,906 393,826 +17,195  
Nikkei 225(JPX)
Dec23 230919 33320 33360 32920 33040 -240 58,987 207,909 +2,112  
Mar24 230919 33260 33290 32860 32980 -250 1,668 10,037 +127  
Jun24 230919 32700 32740 32650 32740 -240 34 13,534 +4  
Total Volume and Open Interest 60,699 268,968 +1,974  
Nikkei 225(CME) Yen
Dec23 230919 33050 33175 32915 33055 -10 15,649 52,775 -26  
Mar24 230919 33000 33095 32875 33000 -10 3 5 +1  
Jun24 230919 32770 32770 32770 32770 -10        
Total Volume and Open Interest 15,652 52,793 -25  
Nikkei 225(CME) e-Mini Yen
Sep23 230907 32895 32895 32895 32895 -230        
Dec23 230919 33055 33055 33055 33055 -10        
Mar24 230919 33000 33000 33000 33000 -10        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct23 230919 7282.5 7326.5 7253.5 7301.0 +5.5 64,789 201,913 +17,492  
Nov23 230919 7321.0 7321.0 7321.0 7321.0 +5.5 0 10 +4  
Dec23 230919 7313.0 7352.5 7293.0 7336.5 +5.5 96 886 -200  
Mar24 230919 7403.5 7403.5 7403.5 7403.5 +5.5        
Jun24 230919 7310.5 7310.5 7310.5 7310.5 +5.5        
Sep24 230919 7368.5 7368.5 7368.5 7368.5 +5.5        
Total Volume and Open Interest 64,885 202,810    
Hang Seng Index(HKFE) Weekly Monthly
Sep23 230919 17948 18032 17835 18003 +61 116,599 118,992 +3,108  
Oct23 230919 18015 18094 17906 18073 +63 2,651 4,791 +991  
Nov23 230919 18101 18101 18101 18101 +61 0 1 +0  
Total Volume and Open Interest 121,855 137,762 +5,727  
DAX(EUREX) Weekly Monthly
Dec23 230919 15887.0 15902.0 15783.0 15811.0 -62.0 60,428 62,076 -987  
Mar24 230919 16032.0 16032.0 15980.0 15980.0 -64.0 30 39 +8  
Jun24 230919 16216.0 16216.0 16216.0 16216.0 -64.0        
Total Volume and Open Interest 60,458 62,115 -979  
Mini-DAX(EUREX)
Sep23 230915 15857.0 15992.0 15850.0 15985.0 +168.0 41,616 7,960 -4,408  
Dec23 230919 15871.0 15899.0 15784.0 15811.0 -62.0 41,125 12,836 -499  
Mar24 230919 16029.0 16052.0 15963.0 15980.0 -64.0 57 43 +20  
Total Volume and Open Interest 41,182 12,879 -479  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230915 4300 4328 4300 4320 +34 881,060 1,192,135 -504,342  
Dec23 230919 4283 4294 4257 4269 -2 653,638 2,780,420 -57,237  
Mar24 230919 4316 4316 4296 4302 -3 203 14,560 +15  
Total Volume and Open Interest 653,841 2,813,541 -57,222  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 230919 11130 11165 11078 11090 -34 31,965 131,349 -3,216  
Mar24 230919 11080 11080 11037 11037 -34 22 1,111 +22  
Jun24 230919 10939 10939 10939 10939 -37 0 290 +0  
Total Volume and Open Interest 31,987 132,913 -3,194  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 230919 7723.00 7742.00 7699.50 7717.50 +8.50 92,415 501,287 +1,078  
Mar24 230919 7757.50 7757.50 7757.50 7757.50 +9.50 2,000 2,263 +2,000  
Jun24 230919 7790.50 7790.50 7790.50 7790.50 +5.50 0 1,165 +0  
Total Volume and Open Interest 94,415 504,715 +3,078  
SPI 200(SFE) Weekly Monthly
Sep23 230919 7235.0 7238.0 7190.0 7200.0 -35.0 134,060 210,486 -37,103  
Dec23 230919 7279.0 7281.0 7233.0 7243.0 -35.0 99,141 88,536 +55,975  
Mar24 230919 7209.0 7209.0 7209.0 7209.0 -35.0        
Total Volume and Open Interest 233,204 299,152 +18,875  
FTSE MIB(ISE)
Dec23 230919 28560.00 28880.00 28520.00 28804.00 +169.00 16,715 88,045 +1,276  
Mar24 230919 29000.00 29050.00 28715.00 29006.00 +166.00 8 10 +9  
Jun24 230919 28452.00 28452.00 28452.00 28452.00 +166.00        
Total Volume and Open Interest 16,723 88,055 +1,285  
KOSPI 200(KFE)
Dec23 230919 342.70 343.65 339.75 340.75 -2.20 199,103 243,358 -2,478  
Mar24 230919 342.35 342.90 339.20 340.25 -2.10 280 27,452 +666  
Jun24 230919 342.00 342.00 340.00 340.00 -3.40 3 12,368 +29  
Total Volume and Open Interest 199,386 299,408 -1,585  
GSCI(CME) Weekly Monthly
Oct23 230919 620.55 622.80 618.05 618.50 +1.45 30 693 +28  
Nov23 230919 616.00 616.00 616.00 616.00 +1.45        
Dec23 230919 618.50 618.50 618.50 618.50 +6.45        
Total Volume and Open Interest 30 693    
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash

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