Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed September 20, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 230920 1315.25 1322.75 1310.25 1320.00 +4.50 138,842 329,769 +1,611 Hover/Click
Jan24 230920 1331.25 1338.75 1326.50 1336.25 +4.50 47,967 120,713 +259 Hover/Click
Mar24 230920 1342.25 1349.25 1336.75 1346.75 +4.50 28,752 128,049 +3,369 Hover/Click
May24 230920 1348.75 1356.00 1343.50 1353.50 +4.50 10,379 98,623 +403 Hover/Click
Jul24 230920 1349.00 1356.25 1344.00 1354.00 +4.75 9,365 54,934 +1,021 Hover/Click
Aug24 230920 1330.25 1336.75 1324.75 1334.50 +6.50 1,111 3,547 +121 Hover/Click
Sep24 230920 1285.50 1293.75 1281.25 1292.00 +8.00 314 1,986 +9 Hover/Click
Nov24 230920 1263.50 1275.25 1261.75 1272.25 +8.00 4,096 33,080 +1,063 Hover/Click
Jan25 230920 1272.25 1280.00 1268.50 1277.50 +7.75 136 722 +26 Hover/Click
Mar25 230920 1258.75 1268.75 1258.75 1267.25 +7.50 6 208 +3 Hover/Click
May25 230920 1263.00 1263.25 1263.00 1263.00 +7.25 2 1,054 +0 Hover/Click
Jul25 230920 1264.25 1264.25 1264.25 1264.25 +7.00 1 113 +1 Hover/Click
Aug25 230920 1258.25 1258.25 1258.25 1258.25 +7.00       Hover/Click
Sep25 230920 1226.25 1226.25 1226.25 1226.25 +7.00 0 5 +0 Hover/Click
Total Volume and Open Interest 240,975 773,220 +7,888  
Soybean Meal(CBOT) Weekly Monthly
Oct23 230920 391.70 399.50 391.40 397.20 +5.70 25,849 44,862 -3,721 Hover/Click
Dec23 230920 389.20 397.10 389.00 395.10 +5.90 61,225 196,226 +767 Hover/Click
Jan24 230920 386.00 392.90 385.70 391.60 +5.70 20,900 81,688 +1,719 Hover/Click
Mar24 230920 380.20 386.40 380.00 385.40 +5.20 10,425 55,123 -32 Hover/Click
May24 230920 376.30 382.30 376.00 381.60 +5.30 6,398 41,777 +802 Hover/Click
Jul24 230920 376.40 382.00 375.70 381.40 +5.20 4,927 24,821 +685 Hover/Click
Aug24 230920 374.50 380.10 374.30 379.20 +4.70 453 4,775 +124 Hover/Click
Sep24 230920 371.60 376.90 371.50 376.00 +4.40 256 3,277 +155 Hover/Click
Oct24 230920 368.60 372.30 367.30 371.60 +4.20 71 2,145 +37 Hover/Click
Dec24 230920 367.30 372.40 367.30 371.70 +4.10 226 4,399 +47 Hover/Click
Total Volume and Open Interest 130,756 459,876 +603  
Soybean Oil(CBOT) Weekly Monthly
Oct23 230920 61.85 62.05 60.62 60.68 -1.08 17,590 40,962 -3,806 Hover/Click
Dec23 230920 60.29 60.57 59.22 59.29 -1.00 56,377 187,574 -1,080 Hover/Click
Jan24 230920 59.72 59.97 58.70 58.79 -0.93 15,741 78,001 +1,471 Hover/Click
Mar24 230920 59.29 59.52 58.32 58.42 -0.87 11,209 57,338 -23 Hover/Click
May24 230920 58.99 59.17 58.02 58.16 -0.77 4,377 35,578 -4 Hover/Click
Jul24 230920 58.54 58.69 57.59 57.78 -0.67 3,633 29,915 -226 Hover/Click
Aug24 230920 58.02 58.02 56.95 57.19 -0.56 617 6,387 +92 Hover/Click
Sep24 230920 56.48 57.28 56.27 56.56 -0.46 542 4,529 +153 Hover/Click
Oct24 230920 56.00 56.44 55.47 55.80 -0.39 211 2,512 +0 Hover/Click
Dec24 230920 55.77 55.99 55.04 55.39 -0.35 726 12,563 +300 Hover/Click
Total Volume and Open Interest 111,025 457,364 -3,122  
Canola(WCE) Weekly Monthly
Nov23 230920 733.7 742.7 730.5 736.1 +1.8 29,728 128,968 -2,608 Hover/Click
Jan24 230920 742.9 751.0 739.7 745.1 +1.5 12,883 110,068 -1,665 Hover/Click
Mar24 230920 749.3 757.5 746.5 751.7 +1.2 5,124 40,380 +2,348 Hover/Click
May24 230920 756.1 763.6 752.9 757.5 +0.2 1,890 16,510 +701 Hover/Click
Jul24 230920 760.3 767.0 758.7 761.4 -0.1 611 5,359 +190 Hover/Click
Nov24 230920 730.0 734.5 730.0 732.0 -1.5 285 3,732 -43 Hover/Click
Total Volume and Open Interest 50,521 305,099 -1,077  
Corn(CBOT) Weekly Monthly
Dec23 230920 476.00 483.00 474.50 482.25 +6.00 139,647 718,227 +6,147 Hover/Click
Mar24 230920 490.25 497.50 488.75 496.75 +6.25 45,570 237,016 +2,550 Hover/Click
May24 230920 498.00 506.25 497.25 505.50 +6.50 24,629 108,262 +2,072 Hover/Click
Jul24 230920 503.75 510.50 502.00 510.00 +6.25 15,754 99,841 +983 Hover/Click
Sep24 230920 502.00 508.25 500.75 508.00 +5.50 3,855 41,065 +745 Hover/Click
Dec24 230920 506.00 511.50 505.00 511.25 +4.50 6,407 81,669 +1,386 Hover/Click
Mar25 230920 515.75 522.00 514.75 521.25 +4.75 291 2,829 +97 Hover/Click
May25 230920 525.00 527.00 525.00 526.25 +5.25 7 191 +7 Hover/Click
Jul25 230920 520.00 526.50 520.00 526.25 +4.50 5 273 +0 Hover/Click
Sep25 230920 493.75 493.75 493.75 493.75 +4.25 0 30 +0 Hover/Click
Total Volume and Open Interest 236,244 1,292,194 +14,029  
Wheat(CBOT) Weekly Monthly
Dec23 230920 585.25 596.25 581.50 588.75 +4.75 58,587 241,633 +1,233 Hover/Click
Mar24 230920 611.00 621.75 608.25 614.75 +4.50 17,608 80,706 +260 Hover/Click
May24 230920 628.25 638.25 625.00 630.75 +3.50 9,384 38,913 +530 Hover/Click
Jul24 230920 636.50 646.25 633.75 639.50 +3.50 4,790 28,755 +300 Hover/Click
Sep24 230920 652.75 657.00 645.50 651.50 +3.75 823 4,687 +118 Hover/Click
Dec24 230920 667.50 671.50 661.00 666.75 +3.75 383 8,120 -46 Hover/Click
Total Volume and Open Interest 91,606 403,737 +2,391  
Wheat(KCBT) Weekly Monthly
Dec23 230920 730.50 741.00 722.00 729.00 -2.00 15,965 122,535 -383 Hover/Click
Mar24 230920 736.25 746.50 728.50 734.50 -1.75 6,817 46,739 +687 Hover/Click
May24 230920 740.75 749.00 732.25 738.00 -0.75 4,010 19,431 +268 Hover/Click
Jul24 230920 723.00 732.25 717.00 724.25 +1.75 1,070 10,507 +18 Hover/Click
Sep24 230920 732.25 734.50 719.50 726.75 +1.75 145 1,364 +19 Hover/Click
Dec24 230920 735.50 745.00 730.00 736.75 +1.25 93 1,504 +1 Hover/Click
Mar25 230920 740.50 745.50 734.75 740.50 +0.75 1 92 +0 Hover/Click
Total Volume and Open Interest 28,105 202,243 +610  
Wheat(MGE) Weekly Monthly
Dec23 230920 778.00 788.75 775.75 783.50 +3.75 3,636 41,738 -670 Hover/Click
Mar24 230920 793.75 804.00 791.75 799.00 +4.00 1,667 16,513 +397 Hover/Click
May24 230920 803.25 813.00 801.50 807.75 +3.50 446 3,547 +45 Hover/Click
Jul24 230920 819.50 820.00 807.25 814.50 +2.75 131 1,437 +19 Hover/Click
Sep24 230920 800.50 803.75 800.00 803.75 +3.00 14 539 +8 Hover/Click
Dec24 230920 816.25 816.25 816.25 816.25 +3.75 0 225 +0 Hover/Click
Total Volume and Open Interest 5,894 64,016 -201  
Oats(CBOT) Weekly Monthly
Dec23 230920 437.00 443.00 425.25 436.00 +1.25 1,075 3,494 -224 Hover/Click
Mar24 230920 452.25 452.50 444.25 451.50 -0.25 213 723 +77 Hover/Click
May24 230920 452.50 458.25 448.75 458.25 -0.75 13 93 +6 Hover/Click
Jul24 230920 456.75 456.75 456.75 456.75 -0.75 0 50 +0 Hover/Click
Total Volume and Open Interest 1,301 4,402 -141  
Rough Rice(CBOT) Weekly Monthly
Sep23 230914 16.46 16.46 16.46 16.46 +0.34 12 324 +0 Hover/Click
Nov23 230920 15.96 16.15 15.90 15.96 -0.07 441 9,087 -36 Hover/Click
Jan24 230920 16.43 16.43 16.24 16.25 -0.08 115 955 +85 Hover/Click
Mar24 230920 16.63 16.63 16.52 16.52 -0.08 9 441 +0 Hover/Click
Total Volume and Open Interest 566 10,796 +50  
Live Cattle(CME) Weekly Monthly
Oct23 230920 185.535 186.935 185.080 186.785 +1.100 12,989 59,829 -1,311 Hover/Click
Dec23 230920 190.285 191.685 189.685 191.535 +1.050 23,626 140,649 +3,607 Hover/Click
Feb24 230920 194.800 196.035 194.300 195.850 +0.915 7,892 50,106 +352 Hover/Click
Apr24 230920 198.000 199.400 197.750 199.350 +1.065 5,732 41,938 +300 Hover/Click
Jun24 230920 191.650 193.150 191.450 193.080 +1.280 5,043 27,573 +405 Hover/Click
Aug24 230920 190.000 191.735 189.850 191.600 +1.365 846 6,204 +95 Hover/Click
Total Volume and Open Interest 56,506 331,881 +3,491  
Feeder Cattle(CME) Weekly Monthly
Sep23 230920 253.750 254.500 252.830 254.185 +0.685 1,419 3,780 -430 Hover/Click
Oct23 230920 259.630 260.900 258.480 260.585 +1.235 9,314 14,809 -1,602 Hover/Click
Nov23 230920 265.200 266.025 263.850 265.585 +0.560 8,828 19,067 +1,464 Hover/Click
Jan24 230920 265.700 267.230 264.730 267.000 +1.300 3,306 12,332 +436 Hover/Click
Mar24 230920 267.500 269.380 266.730 269.200 +1.700 1,039 5,099 +229 Hover/Click
Apr24 230920 271.000 273.285 270.480 273.130 +1.945 426 2,225 +103 Hover/Click
May24 230920 273.500 275.835 273.085 275.730 +2.195 340 2,950 +73 Hover/Click
Total Volume and Open Interest 24,889 61,812 +386  
Lean Hogs(CME) Weekly Monthly
Oct23 230920 84.980 86.130 84.280 85.780 +0.930 12,918 35,623 -693 Hover/Click
Dec23 230920 76.030 78.700 75.980 78.230 +1.980 21,224 88,190 +2,347 Hover/Click
Feb24 230920 79.300 81.300 79.030 80.900 +1.700 8,585 37,010 -119 Hover/Click
Apr24 230920 84.650 86.050 84.530 85.750 +1.070 3,906 24,760 +582 Hover/Click
May24 230920 89.480 90.300 89.480 90.030 +0.730 65 1,001 +15  
Jun24 230920 96.730 97.380 96.550 97.080 +0.350 2,062 9,558 +392 Hover/Click
Jul24 230920 97.050 97.600 96.850 97.230 +0.180 508 2,721 +169 Hover/Click
Aug24 230920 96.030 96.550 95.780 96.230 +0.150 199 1,866 +72 Hover/Click
Total Volume and Open Interest 49,533 202,072 +2,776  
Class III Milk(CME) Weekly Monthly
Sep23 230920 18.35 18.43 18.28 18.28 -0.08 335 4,187 -107 Hover/Click
Oct23 230920 17.52 17.57 17.05 17.12 -0.42 977 4,056 +42 Hover/Click
Nov23 230920 17.62 17.70 17.19 17.25 -0.40 645 2,470 +185 Hover/Click
Dec23 230920 17.91 18.00 17.68 17.71 -0.19 139 1,788 +44 Hover/Click
Jan24 230920 17.93 17.96 17.84 17.88 -0.02 161 953 +64 Hover/Click
Feb24 230920 18.10 18.13 18.00 18.05 -0.03 102 869 +4 Hover/Click
Mar24 230920 18.20 18.20 18.03 18.05 -0.06 73 689 +14 Hover/Click
Apr24 230920 18.30 18.30 18.19 18.19 -0.11 6 489 +0 Hover/Click
May24 230920 18.40 18.45 18.38 18.39 -0.06 86 477 +85 Hover/Click
Jun24 230920 18.40 18.48 18.40 18.45 -0.05 89 558 +81 Hover/Click
Jul24 230920 18.50 18.60 18.50 18.60 unch 20 362 +20 Hover/Click
Aug24 230920 18.55 18.60 18.55 18.60 unch 21 403 +21 Hover/Click
Sep24 230920 18.60 18.60 18.60 18.60 unch 20 432 +20 Hover/Click
Total Volume and Open Interest 2,734 18,353 +523  
Cocoa(ICE) Weekly Monthly
Dec23 230920 3614 3625 3555 3570 -72 22,497 146,448 -1,689 Hover/Click
Mar24 230920 3618 3622 3559 3575 -65 10,074 82,136 +371 Hover/Click
May24 230920 3575 3590 3530 3547 -60 5,052 29,926 +925 Hover/Click
Jul24 230920 3541 3558 3495 3510 -62 3,333 26,596 +209 Hover/Click
Sep24 230920 3523 3531 3473 3481 -59 318 7,031 -3 Hover/Click
Dec24 230920 3500 3503 3446 3456 -49 194 3,909 +63 Hover/Click
Mar25 230920 3460 3470 3420 3426 -39 78 941 +22 Hover/Click
Total Volume and Open Interest 41,547 297,122 -101  
Coffee "C"(ICE) Weekly Monthly
Sep23 230919 162.50 173.50 162.50 167.50 +8.80 0 5 -60 Hover/Click
Dec23 230920 160.40 161.65 157.65 158.20 -2.75 28,898 103,106 -3,887 Hover/Click
Mar24 230920 161.25 162.60 158.80 159.25 -2.80 11,120 42,533 +64 Hover/Click
May24 230920 162.65 163.35 159.65 160.10 -2.95 5,750 25,105 -92 Hover/Click
Jul24 230920 163.55 164.00 160.40 160.85 -2.95 1,636 6,529 +80 Hover/Click
Sep24 230920 163.40 164.30 160.75 161.20 -3.00 565 5,415 +133 Hover/Click
Total Volume and Open Interest 48,413 193,461 -3,652  
Orange Juice(ICE) Weekly Monthly
Nov23 230920 340.00 344.10 338.25 343.40 +3.40 590 7,936 +13 Hover/Click
Jan24 230920 324.50 327.25 323.20 326.90 +2.35 195 1,077 +91 Hover/Click
Mar24 230920 314.50 315.45 314.50 315.45 +0.95 39 404 +7 Hover/Click
May24 230920 308.30 308.30 308.30 308.30 +0.95 0 31 +0 Hover/Click
Jul24 230920 305.75 305.75 305.75 305.75 +0.90 0 7 +0 Hover/Click
Sep24 230920 298.20 298.20 298.20 298.20 +0.90       Hover/Click
Total Volume and Open Interest 824 9,455 +111  
Sugar #11(ICE) Weekly Monthly
Oct23 230920 27.28 27.32 26.66 26.79 -0.65 36,011 149,981 -1,942 Hover/Click
Mar24 230920 27.60 27.64 27.04 27.15 -0.57 57,490 436,600 +5,889 Hover/Click
May24 230920 26.17 26.19 25.71 25.82 -0.44 19,096 127,687 -176 Hover/Click
Jul24 230920 24.86 24.92 24.54 24.64 -0.33 12,672 108,387 -554 Hover/Click
Oct24 230920 24.36 24.40 24.10 24.19 -0.23 6,767 71,619 +835 Hover/Click
Mar25 230920 24.18 24.19 23.92 24.01 -0.19 1,030 31,552 +150 Hover/Click
May25 230920 22.39 22.51 22.24 22.41 +0.01 267 10,054 +85 Hover/Click
Jul25 230920 20.93 21.16 20.92 21.11 +0.17 146 8,496 +51 Hover/Click
Oct25 230920 20.44 20.66 20.44 20.62 +0.22 47 6,496 -7 Hover/Click
Total Volume and Open Interest 133,579 956,532 +4,350  
London Cocoa(LCE) Weekly Monthly
Dec23 230920 3057 3061 2960 2986 -66 9,059 87,136 -938 Hover/Click
Mar24 230920 2995 3000 2902 2929 -60 7,837 122,966 +116 Hover/Click
May24 230920 2899 2904 2817 2843 -51 3,128 37,381 +637 Hover/Click
Jul24 230920 2833 2838 2754 2780 -47 1,645 35,141 +46 Hover/Click
Sep24 230920 2796 2796 2736 2759 -42 569 17,074 +66 Hover/Click
Dec24 230920 2765 2765 2703 2723 -43 371 13,318 +45 Hover/Click
Mar25 230920 2707 2715 2686 2699 -22 2,381 7,562 +1,822 Hover/Click
Total Volume and Open Interest 24,992 321,245 +1,794  
London Sugar(LCE) Weekly Monthly
Dec23 230920 737.80 738.50 725.00 726.50 -13.50 2,838 44,031 +216 Hover/Click
Mar24 230920 733.90 734.40 720.50 721.90 -13.90 1,798 22,035 +189 Hover/Click
May24 230920 721.50 721.90 709.10 710.40 -12.30 610 14,090 +132 Hover/Click
Aug24 230920 693.00 695.00 683.30 684.50 -9.20 314 4,704 +125 Hover/Click
Oct24 230920 668.00 669.80 661.50 662.70 -5.50 73 2,598 +12 Hover/Click
Total Volume and Open Interest 5,721 90,842 +694  
Cotton(ICE) Weekly Monthly
Oct23 230920 85.73 85.73 85.35 85.37 -0.69 7 37 -6 Hover/Click
Dec23 230920 87.50 87.66 86.82 86.86 -0.66 14,261 124,268 +1,204 Hover/Click
Mar24 230920 88.61 88.61 87.58 87.61 -0.65 6,255 56,862 +1,085 Hover/Click
May24 230920 89.02 89.02 88.12 88.13 -0.55 2,806 22,899 +659 Hover/Click
Jul24 230920 88.26 88.51 87.81 87.84 -0.42 830 11,383 +57 Hover/Click
Oct24 230920 83.27 83.27 83.27 83.27 -0.03 0 1 +0 Hover/Click
Total Volume and Open Interest 24,508 233,332 +3,136  
Crude Oil(NYM) Weekly Monthly
Oct23 230920 91.55 91.98 89.87 90.28 -0.92 94,597 23,385 -38,606 Hover/Click
Nov23 230920 90.63 91.07 88.97 89.66 -0.82 537,522 345,308 +11,800 Hover/Click
Dec23 230920 89.30 89.60 87.76 88.34 -0.83 313,847 256,912 +8,884 Hover/Click
Jan24 230920 88.01 88.23 86.56 87.06 -0.83 123,193 131,497 +2,452 Hover/Click
Feb24 230920 86.76 86.91 85.42 85.83 -0.82 55,120 66,722 -2,293 Hover/Click
Mar24 230920 85.62 85.81 84.35 84.74 -0.79 65,587 75,064 -2,491 Hover/Click
Apr24 230920 84.12 84.79 83.48 83.80 -0.75 14,657 47,479 +608 Hover/Click
May24 230920 82.94 83.96 82.70 83.00 -0.70 11,142 35,582 +876 Hover/Click
Jun24 230920 83.12 83.26 81.92 82.29 -0.65 72,678 155,050 +3,455 Hover/Click
Jul24 230920 81.52 82.47 81.52 81.61 -0.61 9,506 32,875 +1,351 Hover/Click
Aug24 230920 81.00 81.79 80.81 80.98 -0.57 5,530 28,994 +1,279 Hover/Click
Sep24 230920 80.62 81.18 80.11 80.40 -0.52 13,705 50,196 +598 Hover/Click
Oct24 230920 80.39 80.45 79.70 79.86 -0.47 1,293 27,917 +534 Hover/Click
Nov24 230920 79.50 79.93 79.13 79.34 -0.44 1,126 27,059 +302 Hover/Click
Dec24 230920 79.41 79.58 78.52 78.89 -0.39 52,757 129,925 +1,003 Hover/Click
Jan25 230920 78.37 78.37 78.37 78.37 -0.36 228 20,000 +74 Hover/Click
Total Volume and Open Interest 1,391,367 1,692,990 -9,602  
e-miNY Crude Oil(NYM)
Nov23 230920 90.600 91.075 88.975 89.650 -0.825 15,693 1,202 +82  
Dec23 230920 89.250 89.575 87.775 88.350 -0.825 1,123 603 -47  
Jan24 230920 88.000 88.175 86.575 87.050 -0.850 56 72 -7  
Feb24 230920 86.475 86.900 85.425 85.825 -0.825 27 18 -10  
Mar24 230920 85.300 85.775 84.375 84.750 -0.775 3 20 -2  
Apr24 230920 83.875 84.800 83.475 83.800 -0.750 7 18 -1  
May24 230920 83.000 83.975 82.675 83.000 -0.700 0 4 +0  
Jun24 230920 82.100 83.225 81.950 82.300 -0.650 5 38 +1  
Jul24 230920 82.300 82.300 81.600 81.600 -0.625 0 14 +0  
Aug24 230920 80.975 80.975 80.975 80.975 -0.575 0 3 +0  
Total Volume and Open Interest 16,921 2,070 -1,408  
NY Harbor ULSD(NYM) Weekly Monthly
Oct23 230920 339.89 341.80 329.20 332.68 -4.71 41,929 43,594 -7,922 Hover/Click
Nov23 230920 331.92 333.22 321.61 324.56 -4.69 66,024 79,954 -649 Hover/Click
Dec23 230920 318.82 319.07 309.50 311.83 -4.06 36,800 52,622 +311 Hover/Click
Jan24 230920 311.35 311.35 303.63 305.47 -3.79 19,256 40,983 -891 Hover/Click
Feb24 230920 303.21 306.32 299.59 301.16 -3.31 8,576 22,108 +521 Hover/Click
Mar24 230920 300.16 300.58 294.12 295.37 -3.02 6,037 19,039 +72 Hover/Click
Apr24 230920 288.69 292.49 287.28 288.46 -2.74 4,922 14,602 -265 Hover/Click
May24 230920 284.06 287.72 283.01 284.29 -2.48 3,903 7,805 +244 Hover/Click
Jun24 230920 283.09 284.61 279.91 281.32 -2.24 4,707 16,110 +80 Hover/Click
Jul24 230920 280.00 282.51 278.21 279.62 -1.95 1,271 3,590 +187 Hover/Click
Aug24 230920 277.82 281.09 277.48 278.54 -1.66 602 2,682 +138 Hover/Click
Sep24 230920 278.10 280.11 277.02 277.95 -1.43 922 6,732 -178 Hover/Click
Oct24 230920 276.00 277.75 276.00 277.16 -1.29 298 1,927 +86 Hover/Click
Nov24 230920 275.91 275.91 275.91 275.91 -1.15 223 1,207 +4 Hover/Click
Total Volume and Open Interest 196,841 330,256 -8,115  
RBOB Gasoline(NYM) Weekly Monthly
Oct23 230920 266.41 267.89 260.99 261.92 -3.89 39,791 56,719 -6,369 Hover/Click
Nov23 230920 260.62 262.60 256.00 257.07 -3.43 71,693 130,126 +3,625 Hover/Click
Dec23 230920 254.43 255.25 249.50 250.59 -2.98 45,613 74,487 +1,016 Hover/Click
Jan24 230920 250.83 251.12 246.49 247.55 -2.57 17,456 44,335 +1,947 Hover/Click
Feb24 230920 249.95 249.95 245.55 246.72 -2.45 8,710 17,827 -222 Hover/Click
Mar24 230920 250.25 250.40 246.09 247.19 -2.52 8,388 21,368 +1,362 Hover/Click
Apr24 230920 266.26 269.08 265.10 265.98 -2.53 3,292 12,246 +484 Hover/Click
May24 230920 266.00 268.30 264.22 265.21 -2.68 2,520 5,927 +549 Hover/Click
Jun24 230920 265.18 265.42 261.43 262.49 -2.35 3,105 11,325 +430 Hover/Click
Jul24 230920 261.03 261.03 257.95 258.66 -2.09 1,477 3,107 +237 Hover/Click
Total Volume and Open Interest 203,844 385,867 +3,253  
e-miNY RBOB Gasoline(NYM)
Oct23 230920 261.92 261.92 261.92 261.92 -3.89 1 3 +1  
Nov23 230920 257.07 257.07 257.07 257.07 -3.43        
Dec23 230920 250.59 250.59 250.59 250.59 -2.98        
Jan24 230920 247.55 247.55 247.55 247.55 -2.57        
Total Volume and Open Interest 1 3 +1  
Natural Gas(NYM) Weekly Monthly
Oct23 230920 2.819 2.824 2.693 2.733 -0.115 164,806 73,730 -19,558 Hover/Click
Nov23 230920 3.009 3.016 2.901 2.921 -0.105 128,380 275,706 +4,093 Hover/Click
Dec23 230920 3.374 3.389 3.298 3.316 -0.068 42,344 81,566 +5,219 Hover/Click
Jan24 230920 3.597 3.626 3.540 3.563 -0.053 42,255 111,613 +2,878 Hover/Click
Feb24 230920 3.531 3.554 3.472 3.494 -0.050 14,938 41,767 +1,113 Hover/Click
Mar24 230920 3.273 3.294 3.219 3.230 -0.053 18,457 113,218 +922 Hover/Click
Apr24 230920 3.031 3.056 2.986 2.992 -0.049 15,778 85,789 -699 Hover/Click
May24 230920 3.042 3.054 2.992 2.998 -0.044 7,488 42,335 -782 Hover/Click
Jun24 230920 3.168 3.171 3.116 3.121 -0.041 3,538 15,516 -182 Hover/Click
Jul24 230920 3.286 3.291 3.240 3.246 -0.040 6,319 19,694 -79 Hover/Click
Aug24 230920 3.325 3.327 3.280 3.285 -0.041 2,694 14,841 -312 Hover/Click
Sep24 230920 3.308 3.308 3.258 3.263 -0.041 3,654 18,218 +404 Hover/Click
Oct24 230920 3.403 3.403 3.354 3.361 -0.036 8,418 44,371 +1,575 Hover/Click
Nov24 230920 3.750 3.755 3.726 3.731 -0.032 1,804 14,800 +168 Hover/Click
Dec24 230920 4.185 4.201 4.158 4.163 -0.034 1,946 16,648 +193 Hover/Click
Jan25 230920 4.445 4.445 4.424 4.429 -0.034 3,190 43,199 +949 Hover/Click
Total Volume and Open Interest 475,036 1,152,362 -2,716  
Brent Crude Oil(ICE) Weekly Monthly
Nov23 230920 94.49 94.72 92.76 93.53 -0.81 403,396 331,723 -30,409 Hover/Click
Dec23 230920 93.27 93.51 91.70 92.35 -0.79 497,361 531,768 +38,785 Hover/Click
Jan24 230920 91.98 92.23 90.55 91.11 -0.77 227,574 285,813 +20,462 Hover/Click
Feb24 230920 90.83 91.08 89.50 89.99 -0.74 136,446 150,272 +7,853 Hover/Click
Mar24 230920 89.82 90.03 88.56 89.01 -0.71 109,888 126,723 -2,122 Hover/Click
Apr24 230920 88.89 89.17 87.76 88.17 -0.69 52,331 65,230 +6,435 Hover/Click
May24 230920 88.10 88.38 87.01 87.42 -0.64 26,457 59,413 +1,697 Hover/Click
Jun24 230920 87.40 87.65 86.32 86.74 -0.59 78,859 144,068 +11 Hover/Click
Jul24 230920 86.40 86.96 85.75 86.10 -0.56 15,781 34,167 -1,357 Hover/Click
Aug24 230920 85.99 86.33 85.19 85.52 -0.52 10,650 29,946 -1,033 Hover/Click
Sep24 230920 85.40 85.74 84.60 84.97 -0.48 17,682 41,978 -644 Hover/Click
Oct24 230920 84.33 85.16 84.21 84.46 -0.43 6,100 25,356 +1,759 Hover/Click
Nov24 230920 84.38 84.38 83.98 83.98 -0.40 2,012 19,731 +61 Hover/Click
Dec24 230920 84.02 84.17 83.12 83.51 -0.37 54,917 158,140 +632 Hover/Click
Total Volume and Open Interest 1,670,517 2,275,126 +45,331  
Gas Oil(ICE) Weekly Monthly
Oct23 230920 988.75 991.75 954.00 963.50 -13.00 106,515 140,292 -2,256 Hover/Click
Nov23 230920 957.00 958.00 927.00 934.75 -12.50 84,932 120,159 +5,670 Hover/Click
Dec23 230920 921.75 923.25 898.25 904.75 -12.25 80,040 127,870 -311 Hover/Click
Jan24 230920 904.25 905.50 883.50 889.50 -11.75 21,984 49,264 -19 Hover/Click
Feb24 230920 889.50 889.50 871.00 876.75 -11.25 11,599 41,109 -1,111 Hover/Click
Mar24 230920 875.25 876.25 858.00 864.00 -10.00 13,806 43,416 -843 Hover/Click
Apr24 230920 849.50 853.25 843.25 849.50 -8.50 4,292 24,383 -237 Hover/Click
May24 230920 841.50 845.75 835.75 842.25 -7.75 2,692 18,520 +326 Hover/Click
Jun24 230920 842.50 843.25 829.25 836.00 -6.75 13,734 37,045 -572 Hover/Click
Jul24 230920 827.50 834.25 824.75 831.00 -6.25 1,149 11,102 -57 Hover/Click
Total Volume and Open Interest 350,887 706,018 +1,365  
WTI Crude Oil(ICE) Weekly Monthly
Nov23 230920 90.68 91.07 88.97 89.66 -0.82 108,363 95,852 -3,067 Hover/Click
Dec23 230920 89.35 89.60 87.75 88.34 -0.83 121,136 113,473 -3,134 Hover/Click
Jan24 230920 87.94 88.21 86.62 87.06 -0.83 57,898 48,501 -809 Hover/Click
Feb24 230920 86.69 86.93 85.58 85.83 -0.82 33,962 30,487 +545 Hover/Click
Mar24 230920 84.73 85.74 84.47 84.74 -0.79 27,671 25,780 -515 Hover/Click
Apr24 230920 83.86 84.73 83.80 83.80 -0.75 7,461 7,980 +125 Hover/Click
May24 230920 83.77 83.77 83.00 83.00 -0.70 1,526 8,406 +109 Hover/Click
Jun24 230920 82.17 83.13 82.16 82.29 -0.65 14,940 59,532 +1,105 Hover/Click
Jul24 230920 82.31 82.31 81.61 81.61 -0.61 279 14,021 -4 Hover/Click
Aug24 230920 80.98 80.98 80.98 80.98 -0.57 163 10,544 +28 Hover/Click
Sep24 230920 80.97 80.97 80.40 80.40 -0.52 1,122 20,620 +403 Hover/Click
Oct24 230920 79.86 79.86 79.86 79.86 -0.47 4 7,527 +2 Hover/Click
Nov24 230920 79.34 79.34 79.34 79.34 -0.44 1 8,651 -1 Hover/Click
Dec24 230920 79.17 79.54 78.89 78.89 -0.39 8,928 63,604 -658 Hover/Click
Jan25 230920 78.37 78.37 78.37 78.37 -0.36 0 7,979 +0 Hover/Click
Feb25 230920 77.87 77.87 77.87 77.87 -0.32 0 3,513 +0 Hover/Click
Total Volume and Open Interest 385,126 608,116 -25,605  
US Dollar Index(ICE) Weekly Monthly
Dec23 230920 104.790 105.125 104.345 104.787 -0.045 10,307 38,899 -295 Hover/Click
Mar24 230920 104.100 104.530 104.000 104.397 -0.022 5 349 +2 Hover/Click
Jun24 230920 104.027 104.027 104.027 104.027 -0.023 0 1 +0 Hover/Click
Total Volume and Open Interest 10,312 39,249 -293  
Australian Dollar(CME) Weekly Monthly
Dec23 230920 64.74 65.31 64.59 64.91 +0.15 97,368 220,202 +16 Hover/Click
Mar24 230920 64.90 65.50 64.86 65.11 +0.14 9 234 +3 Hover/Click
Jun24 230920 65.46 65.59 65.09 65.28 +0.14 1 22 -1 Hover/Click
Total Volume and Open Interest 97,603 221,229 -10  
British Pound(CME) Weekly Monthly
Dec23 230920 123.91 124.24 123.32 123.62 -0.28 64,387 186,910 +253 Hover/Click
Mar24 230920 123.75 124.25 123.49 123.69 -0.23 358 2,190 +136 Hover/Click
Jun24 230920 123.71 123.71 123.71 123.71 -0.21 0 228 +0 Hover/Click
Total Volume and Open Interest 64,886 191,117 +382  
Canadian Dollar(CME) Weekly Monthly
Dec23 230920 74.45 74.74 74.29 74.51 +0.03 114,472 171,758 -4,099 Hover/Click
Mar24 230920 74.57 74.84 74.39 74.60 +0.02 42 1,483 +25 Hover/Click
Jun24 230920 74.78 74.78 74.65 74.65 +0.02 0 105 +0 Hover/Click
Sep24 230920 74.67 74.89 74.51 74.67 +0.02 0 24 +0 Hover/Click
Total Volume and Open Interest 115,073 173,986 -77,369  
Japanese Yen(CME) Weekly Monthly
Dec23 230920 68.64 68.78 68.37 68.53 -0.08 146,179 262,828 +12,203 Hover/Click
Mar24 230920 69.68 69.81 69.49 69.59 -0.09 326 787 +197 Hover/Click
Jun24 230920 70.61 70.69 70.38 70.58 -0.09 2 70 +2 Hover/Click
Total Volume and Open Interest 146,894 265,860 +12,404  
Swiss Franc(CME) Weekly Monthly
Dec23 230920 112.42 112.99 112.18 112.52 +0.16 18,213 45,857 +1,727 Hover/Click
Mar24 230920 113.66 114.11 113.37 113.66 +0.16 271 596 +267 Hover/Click
Jun24 230920 114.72 115.15 114.47 114.72 +0.15 0 96 +0 Hover/Click
Total Volume and Open Interest 18,484 46,638 +1,994  
EuroFX(CME) Weekly Monthly
Dec23 230920 107.18 107.78 106.90 107.27 +0.08 145,568 673,868 +2,544 Hover/Click
Mar24 230920 107.75 108.28 107.43 107.77 +0.09 1,602 7,330 -6 Hover/Click
Jun24 230920 108.66 108.66 108.17 108.22 +0.09 85 1,461 -45 Hover/Click
Total Volume and Open Interest 148,262 695,343 +2,400  
Mexican Peso(CME) Weekly Monthly
Dec23 230920 576.38 579.38 575.75 578.63 +2.00 37,702 219,432 +2,087 Hover/Click
Mar24 230920 570.50 570.50 568.50 569.50 +1.88       Hover/Click
Total Volume and Open Interest 37,703 220,707 +2,088  
Brazilian Real(CME) Weekly Monthly
Oct23 230920 205.15 206.25 204.55 205.25 +0.35 7,562 38,981 +1,431  
Nov23 230920 205.00 205.35 203.75 204.35 +0.30 54 335 +34  
Dec23 230920 203.80 204.55 203.10 203.70 +0.45 8 627 -2 Hover/Click
Jan24 230920 202.90 202.90 202.90 202.90 +0.45        
Total Volume and Open Interest 7,624 39,943 +1,463  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep23 230920 118~300 119~090 118~150 119~070 +0~270 138 92 -1,353 Hover/Click
Dec23 230920 118~070 118~290 117~240 118~180 +0~110 339,818 1,363,288 +5,499 Hover/Click
Mar24 230920 119~060 119~070 118~100 118~260 +0~110 3 98 +0 Hover/Click
Total Volume and Open Interest 339,959 1,363,478 +4,146  
10-Year T-Notes(CBOT) Weekly Monthly
Sep23 230920 109~025 109~070 108~300 109~060 +0~115 171 89 -290 Hover/Click
Dec23 230920 109~060 109~170 108~235 109~070 +0~030 1,270,702 4,697,001 -4,786 Hover/Click
Mar24 230920 109~180 109~295 109~100 109~230 +0~030 9 67 +5 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230920 105~110 105~202 105~034 105~124 +0~024 19 1,557 -8 Hover/Click
Dec23 230920 105~230 105~296 105~112 105~210 +0~002 965,372 5,509,529 +15,251 Hover/Click
Mar24 230920 106~040 106~040 106~040 106~040 +0~002 0 29 +0 Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230920 101~106 101~130 101~072 101~100 unch 49 403 -45 Hover/Click
Dec23 230920 101~121 101~150 101~064 101~102 -0~006 490,099 3,731,970 +11,825 Hover/Click
Mar24 230920 101~270 101~284 101~206 101~245 -0~017 5 9 +5 Hover/Click
Total Volume and Open Interest 490,153 3,732,382 +11,785  
3-Mth SOFR(CME) Weekly Monthly
Dec23 230920 94.535 94.555 94.505 94.520 -0.010 455,262 1,319,561 -20,618  
Mar24 230920 94.625 94.650 94.550 94.585 -0.025 406,480 959,442 -10,542  
Jun24 230920 94.820 94.860 94.700 94.760 -0.040 402,623 905,527 -23,180  
Sep24 230920 95.095 95.155 94.955 95.040 -0.030 305,740 787,404 -11,861  
Dec24 230920 95.420 95.485 95.280 95.380 -0.010 420,023 898,741 +8,169  
Mar25 230920 95.705 95.770 95.570 95.680 +0.005 247,821 529,346 -946  
Jun25 230920 95.900 95.970 95.790 95.895 +0.015 211,565 595,721 -969  
Sep25 230920 96.015 96.075 95.930 96.015 +0.020 166,875 480,806 -217  
Dec25 230920 96.075 96.135 96.015 96.080 +0.020 150,088 442,923 -1,333  
Mar26 230920 96.115 96.175 96.065 96.125 +0.020 78,960 312,270 -1,861  
Jun26 230920 96.145 96.210 96.095 96.160 +0.025 100,277 245,417 -5,532  
Sep26 230920 96.170 96.230 96.130 96.185 +0.025 86,314 200,920 +11,120  
Dec26 230920 96.190 96.250 96.145 96.205 +0.025 40,724 190,706 +3,243  
Mar27 230920 96.195 96.250 96.150 96.210 +0.020 26,245 129,444 +1,809  
Jun27 230920 96.190 96.250 96.145 96.205 +0.020 26,662 127,084 -3,814  
Sep27 230920 96.180 96.240 96.135 96.195 +0.020 22,485 102,068 -1,310  
Dec27 230920 96.160 96.210 96.115 96.180 +0.025 22,302 131,616 -936  
Mar28 230920 96.125 96.180 96.085 96.150 +0.030 18,181 69,048 -414  
Total Volume and Open Interest 370,078 1,565,586 -162,830  
Ultra T-Bond(CBOT)
Sep23 230920 123~13 124~21 123~13 124~14 +0~18 15,741 5,342 -5,485  
Dec23 230920 124~22 125~17 124~05 125~06 +0~17 194,057 1,541,196 +7,416  
Mar24 230920 126~12 126~12 126~12 126~12 +0~17        
Total Volume and Open Interest 209,798 1,546,538 +1,931  
Ultra 10-Yr T-Note(CBOT)
Sep23 230920 113~085 113~205 113~065 113~205 +0~150 6 76 -325  
Dec23 230920 113~170 113~315 113~025 113~215 +0~055 332,447 1,825,798 +8,550  
Mar24 230920 113~145 113~145 113~145 113~145 +0~055        
Total Volume and Open Interest 332,453 1,825,874 +8,225  
30 Day Federal Funds(CBOT)
Sep23 230920 94.668 94.673 94.668 94.673 +0.005 2,386 160,724 +1,295  
Oct23 230920 94.665 94.675 94.665 94.675 +0.010 16,753 420,763 -1,117  
Nov23 230920 94.595 94.610 94.575 94.600 +0.005 72,519 296,367 -1,701  
Dec23 230920 94.575 94.590 94.555 94.570 unch 14,189 93,459 -599  
Jan24 230920 94.560 94.575 94.515 94.550 -0.005 104,317 172,110 -13,276  
Feb24 230920 94.560 94.575 94.515 94.545 -0.010 78,604 157,844 +10,263  
Total Volume and Open Interest 375,515 1,465,422 -5,052  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 230920 145.54 145.55 145.36 145.53 +0.02 684 13,127 +46 Hover/Click
Mar24 230920 145.53 145.53 145.53 145.53 +0.02       Hover/Click
Jun24 230920 145.53 145.53 145.53 145.53 +0.02       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Dec23 230920 125.78 127.14 125.70 126.76 +0.48 72,749 203,795 -400  
Mar24 230920 126.72 126.72 126.72 126.72 +0.48 1 7 +1  
Jun24 230920 126.42 126.42 126.42 126.42 +0.26        
Total Volume and Open Interest 72,750 203,802 -399  
Euro-Bund(EUREX) Weekly Monthly
Dec23 230920 129.37 129.97 129.30 129.89 +0.33 670,789 1,296,513 +56,201 Hover/Click
Mar24 230920 130.11 130.11 130.11 130.11 +0.33 0 26 -2 Hover/Click
Jun24 230920 129.55 129.55 129.55 129.55 +0.21       Hover/Click
Total Volume and Open Interest 670,789 1,296,539 +56,199  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 230920 115.71 116.00 115.68 115.95 +0.17 547,590 1,296,061 +17,736 Hover/Click
Mar24 230920 115.51 115.51 115.51 115.51 +0.18 1 83 +1 Hover/Click
Jun24 230920 117.11 117.11 117.11 117.11 +0.14       Hover/Click
Total Volume and Open Interest 547,591 1,296,144 +17,737  
Euro-Schatz(EUREX)
Dec23 230920 104.82 104.92 104.82 104.89 +0.05 443,222 1,903,823 +34,939  
Mar24 230920 105.07 105.07 105.07 105.07 +0.04 0 5 -1  
Jun24 230920 104.68 104.68 104.68 104.68 unch        
Total Volume and Open Interest 443,222 1,903,828 +34,938  
3-Mth Euribor(EUREX)
Sep23 230918 96.098 96.098 96.098 96.098 +0.028 0 74 +0  
Dec23 230920 95.985 95.985 95.985 95.985 +0.005 0 19 +0  
Mar24 230920 96.045 96.045 96.045 96.045 +0.020 0 125 +0  
Total Volume and Open Interest 0 267 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230920 96~10 96~20 96~10 96~20 +1~01 4 165 -4 Hover/Click
Dec23 230920 96~03 96~23 95~32 96~15 +1~01 216,233 495,940 -4,987 Hover/Click
Total Volume and Open Interest 216,237 496,121 -4,991  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec23 230920 95.970 95.990 95.970 95.985 +0.010 115,491 639,967 +7,534  
Mar24 230920 96.010 96.045 96.010 96.040 +0.020 132,839 601,870 +6,156  
Jun24 230920 96.140 96.185 96.140 96.175 +0.020 115,023 538,562 -3,480  
Total Volume and Open Interest 920,513 3,780,878 +29,425  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 230920 95.72 95.72 95.69 95.71 -0.02 21,281 290,442 -991  
Mar24 230920 95.65 95.65 95.56 95.59 -0.06 17,972 184,581 +3,720  
Jun24 230920 95.63 95.64 95.53 95.58 -0.06 13,832 164,358 +1,332  
Sep24 230920 95.69 95.69 95.59 95.63 -0.06 15,336 109,416 +3,865  
Dec24 230920 95.79 95.80 95.70 95.73 -0.07 13,367 88,057 +3,382  
Mar25 230920 95.90 95.91 95.81 95.84 -0.06 12,181 47,329 +1,732  
Jun25 230920 96.00 96.00 95.91 95.94 -0.05 9,194 37,529 +2,030  
Sep25 230920 96.07 96.07 95.99 96.03 -0.04 7,991 17,914 +4,371  
Dec25 230920 96.11 96.11 96.04 96.09 -0.01 5 1,874 +0  
Mar26 230920 96.13 96.13 96.12 96.12 -0.01 0 456 +0  
Total Volume and Open Interest 111,179 942,635 +19,427  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 230920 95.83 95.84 95.76 95.78 -0.05 125,267 979,782 +9,385  
Mar24 230920 95.78 95.78 95.78 95.78 -0.05        
Total Volume and Open Interest 125,267 979,782 +9,385  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 230920 96.12 96.14 96.05 96.07 -0.06 126,214 766,616 -3,890  
Mar24 230920 96.07 96.07 96.07 96.07 -0.06        
Total Volume and Open Interest 126,214 766,616 -3,890  
Gold(CMX) Weekly Monthly
Oct23 230920 1934.7 1950.2 1930.4 1948.6 +13.3 2,810 22,985 -435 Hover/Click
Dec23 230920 1953.0 1968.9 1948.6 1967.1 +13.4 131,097 375,019 -2,733 Hover/Click
Feb24 230920 1972.5 1988.7 1968.8 1986.9 +13.2 3,247 20,236 -128 Hover/Click
Apr24 230920 1990.2 2007.5 1989.6 2006.1 +13.2 910 9,038 +74 Hover/Click
Jun24 230920 2010.9 2027.4 2009.0 2026.0 +13.0 955 5,495 +574 Hover/Click
Aug24 230920 2029.7 2045.0 2027.3 2045.0 +13.1 240 1,852 -4 Hover/Click
Oct24 230920 2047.3 2063.1 2047.2 2063.1 +13.0 74 296 +6 Hover/Click
Dec24 230920 2063.9 2081.2 2063.9 2081.2 +13.1 165 1,510 +123 Hover/Click
Feb25 230920 2100.0 2100.0 2098.8 2098.8 +13.0 1 15 +0 Hover/Click
Apr25 230920 2114.4 2114.4 2114.4 2114.4 +12.9 0 6 +0 Hover/Click
Jun25 230920 2130.9 2130.9 2130.9 2130.9 +12.7 0 525 +0 Hover/Click
Total Volume and Open Interest 139,618 438,078 -2,467  
Silver(CMX) Weekly Monthly
Sep23 230920 2335.0 2357.9 2335.0 2357.9 +38.5 0 66 -5 Hover/Click
Dec23 230920 2348.0 2388.0 2332.5 2383.6 +38.0 40,414 113,253 +280 Hover/Click
Mar24 230920 2380.5 2422.0 2368.0 2418.1 +38.3 1,913 7,457 +137 Hover/Click
May24 230920 2399.0 2445.0 2397.5 2442.5 +38.4 365 2,271 -44 Hover/Click
Jul24 230920 2466.0 2467.5 2425.0 2467.3 +38.4 177 704 +54 Hover/Click
Sep24 230920 2491.5 2491.5 2491.5 2491.5 +38.4 3 220 +0 Hover/Click
Dec24 230920 2522.0 2522.0 2522.0 2522.0 +38.4 0 154 +0 Hover/Click
Total Volume and Open Interest 43,049 125,749 +409  
Platinum(NYMEX) Weekly Monthly
Oct23 230920 946.5 949.6 931.5 942.3 -6.1 27,700 38,962 -5,424 Hover/Click
Jan24 230920 951.0 955.1 938.7 949.6 -3.8 9,537 42,127 +2,741 Hover/Click
Apr24 230920 957.5 960.8 947.0 955.9 -4.3 143 1,166 -63 Hover/Click
Jul24 230920 960.4 964.5 953.6 962.5 -4.5 8 93 +2 Hover/Click
Total Volume and Open Interest 37,388 82,379 -2,744  
Palladium(NYMEX) Weekly Monthly
Sep23 230920 1271.60 1271.60 1271.60 1271.60 +14.50 8 5 +3 Hover/Click
Dec23 230920 1267.50 1301.50 1265.00 1281.30 +14.80 2,684 16,750 -180 Hover/Click
Mar24 230920 1299.00 1306.00 1274.50 1289.80 +16.10 49 186 +17 Hover/Click
Total Volume and Open Interest 2,760 16,987 -160  
Copper(CMX) Weekly Monthly
Sep23 230920 373.35 374.65 370.80 374.65 +3.25 717 1,969 -295 Hover/Click
Dec23 230920 375.20 378.95 373.85 377.60 +2.90 61,431 134,594 +3,183 Hover/Click
Mar24 230920 377.75 381.15 376.15 379.90 +2.85 6,919 35,990 +894 Hover/Click
May24 230920 379.55 381.95 378.00 381.25 +2.85 1,995 13,554 -230 Hover/Click
Jul24 230920 382.00 383.00 378.90 382.40 +2.85 620 2,533 +93 Hover/Click
Total Volume and Open Interest 72,506 201,097 +3,557  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 230920 34815 35083 34718 34729 -88 161,163 86,819 +2,527 Hover/Click
Mar24 230920 35167 35426 35080 35085 -84 117 169 +16 Hover/Click
Jun24 230920 35625 35699 35313 35313 -66 3 4 +2 Hover/Click
Sep24 230920 35246 35246 35246 35246 -72       Hover/Click
Total Volume and Open Interest 161,283 86,992 +2,545  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep23 230915 34960 35038 34863 34915 -9 12,387 10,824 -5,417 Hover/Click
Dec23 230920 34817 35079 34718 34729 -88 60,934 10,992 +256 Hover/Click
Mar24 230920 35166 35422 35076 35085 -84 292 170 +10 Hover/Click
Jun24 230920 35531 35556 35313 35313 -66 0 1 +0 Hover/Click
Total Volume and Open Interest 61,226 11,163 +266  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 230920 4491.25 4508.00 4443.25 4447.00 -43.00 1,422,950 2,084,486 -8,985 Hover/Click
Mar24 230920 4542.00 4558.75 4494.50 4497.75 -43.50 1,119 7,258 +396 Hover/Click
Jun24 230920 4608.75 4611.75 4549.25 4551.75 -42.75 158 3,467 +153 Hover/Click
Sep24 230920 4650.00 4650.00 4603.00 4603.00 -43.00 15 103 +2 Hover/Click
Total Volume and Open Interest 1,424,242 2,097,946 -8,434  
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 230920 4491.50 4508.00 4443.00 4447.00 -43.00 772,277 93,113 +625 Hover/Click
Mar24 230920 4544.00 4559.00 4493.50 4497.75 -43.50 904 1,221 +1 Hover/Click
Jun24 230920 4602.00 4607.50 4549.25 4551.75 -42.75 9 78 +1 Hover/Click
Total Volume and Open Interest 773,198 94,422 +633  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 230920 15375.25 15436.25 15127.00 15152.00 -223.25 552,065 234,988 -5,137 Hover/Click
Mar24 230920 15578.25 15637.00 15327.75 15352.00 -224.75 894 1,137 +92 Hover/Click
Jun24 230920 15726.75 15807.75 15550.25 15554.00 -224.00 5 7 +0 Hover/Click
Total Volume and Open Interest 552,964 236,252 -5,045  
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 230920 15378.75 15436.50 15127.75 15152.00 -223.25 1,051,906 55,997 +979 Hover/Click
Mar24 230920 15582.00 15638.00 15326.50 15352.00 -224.75 2,049 962 -11 Hover/Click
Total Volume and Open Interest 1,053,964 57,030 +970  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 230920 2584.90 2607.90 2565.70 2568.00 -15.90 8,308 39,449 -97 Hover/Click
Mar24 230920 2581.90 2615.80 2581.90 2581.90 -14.60       Hover/Click
Jun24 230920 2602.40 2602.40 2602.40 2602.40 -14.70       Hover/Click
Total Volume and Open Interest 8,308 39,449 -97  
Volatility Index(CBOE)
Sep23 230920 14.16 14.25 13.80 13.96 -0.09 66,821 59,594 -19,249  
Oct23 230920 15.60 16.30 15.20 16.17 +0.60 88,285 204,092 +8,144  
Nov23 230920 16.42 17.00 16.10 16.87 +0.47 29,973 65,490 +2,248  
Dec23 230920 16.90 17.30 16.60 17.16 +0.29 14,475 51,172 +1,874  
Total Volume and Open Interest 215,915 440,059 -4,652  
S & P 600(CME)
Sep23 230915 1193.55 1193.55 1193.55 1193.55 -4.55 0 2 +0  
Dec23 230920 1178.70 1198.40 1178.70 1178.70 -10.00 0 537 +0  
Total Volume and Open Interest 0 537 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 230920 1846.10 1863.90 1824.30 1826.30 -19.30 179,799 443,898 +694 Hover/Click
Mar24 230920 1864.40 1883.60 1844.90 1846.40 -19.30 557 595 +495 Hover/Click
Jun24 230920 1864.70 1899.20 1864.70 1864.70 -17.50       Hover/Click
Total Volume and Open Interest 180,356 444,493 +1,189  
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 230920 1847.00 1863.80 1824.30 1826.30 -19.30 45,404 13,926 +1,747 Hover/Click
Mar24 230920 1868.50 1883.50 1845.00 1846.40 -19.30 131 107 +19 Hover/Click
Total Volume and Open Interest 45,535 14,036 +1,766  
Nikkei 225(CME)
Dec23 230920 33105 33130 32795 32835 -265 4,642 16,242 -110  
Mar24 230920 32975 32975 32945 32975 -265        
Total Volume and Open Interest 4,642 16,242 -110  
Nikkei 225(SGX) Weekly Monthly
Dec23 230920 33055 33175 32780 32900 -140 31,381 105,020 -238  
Mar24 230920 32850 32850 32815 32840 -140 6 601 -4  
Jun24 230920 32610 32610 32610 32610 -135 0 2,130 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Dec23 230920 33095 33175 32785 32890 -150 1,088,032 280,639 +10,161  
Mar24 230920 33035 33120 32730 32840 -140 17,847 11,160 +1,766  
Jun24 230920 32785 32865 32485 32590 -150 342 1,522 +6  
Total Volume and Open Interest 1,178,911 405,117 +11,291  
Nikkei 225(JPX)
Dec23 230920 33100 33180 32780 32890 -150 60,180 209,874 +1,965  
Mar24 230920 33040 33110 32730 32840 -140 724 10,108 +71  
Jun24 230920 32750 32750 32500 32590 -150 4 13,842 +308  
Total Volume and Open Interest 60,912 271,213 +2,245  
Nikkei 225(CME) Yen
Dec23 230920 33045 33090 32760 32795 -260 18,831 53,060 +285  
Mar24 230920 32740 33015 32725 32740 -260 0 5 +0  
Jun24 230920 32515 32515 32515 32515 -255        
Total Volume and Open Interest 18,831 53,078 +285  
Nikkei 225(CME) e-Mini Yen
Sep23 230907 32895 32895 32895 32895 -230        
Dec23 230920 32795 32795 32795 32795 -260        
Mar24 230920 32740 32740 32740 32740 -260        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct23 230920 7301.0 7378.0 7295.0 7356.5 +55.5 50,573 193,197 -8,716  
Nov23 230920 7376.5 7376.5 7376.5 7376.5 +55.5 0 10 +0  
Dec23 230920 7364.0 7419.0 7362.5 7389.5 +53.0 31 965 +79  
Mar24 230920 7459.0 7459.0 7459.0 7459.0 +55.5        
Jun24 230920 7366.0 7366.0 7366.0 7366.0 +55.5        
Sep24 230920 7424.0 7424.0 7424.0 7424.0 +55.5        
Total Volume and Open Interest 50,604 194,173 -8,637  
Hang Seng Index(HKFE) Weekly Monthly
Sep23 230920 18003 18056 17838 17936 -67 86,073 117,189 -1,803  
Oct23 230920 18090 18112 17906 18000 -73 1,702 5,563 +772  
Nov23 230920 18000 18042 18000 18042 -59 0 1 +0  
Total Volume and Open Interest 87,887 136,742 -1,020  
DAX(EUREX) Weekly Monthly
Dec23 230920 15827.0 15963.0 15806.0 15929.0 +118.0 51,067 58,812 -3,264  
Mar24 230920 16073.0 16114.0 16073.0 16099.0 +119.0 5 38 -1  
Jun24 230920 16335.0 16335.0 16335.0 16335.0 +119.0        
Total Volume and Open Interest 51,072 58,850 -3,265  
Mini-DAX(EUREX)
Sep23 230915 15857.0 15992.0 15850.0 15985.0 +168.0 41,616 7,960 -4,408  
Dec23 230920 15830.0 15963.0 15806.0 15929.0 +118.0 42,233 12,706 -130  
Mar24 230920 16040.0 16120.0 16030.0 16099.0 +119.0 32 42 -1  
Total Volume and Open Interest 42,265 12,748 -131  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230915 4300 4328 4300 4320 +34 881,060 1,192,135 -504,342  
Dec23 230920 4274 4319 4267 4307 +38 541,637 2,741,464 -38,956  
Mar24 230920 4328 4344 4328 4341 +39 9 14,554 -6  
Total Volume and Open Interest 541,646 2,774,579 -38,962  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 230920 11125 11221 11125 11207 +117 24,975 131,394 +45  
Mar24 230920 11090 11157 11090 11155 +118 11 1,121 +10  
Jun24 230920 11056 11056 11056 11056 +117 0 290 +0  
Total Volume and Open Interest 24,986 132,968 +55  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 230920 7723.00 7799.50 7694.00 7793.50 +76.00 73,799 496,608 -4,679  
Mar24 230920 7825.50 7829.50 7825.50 7829.50 +72.00 0 2,263 +0  
Jun24 230920 7862.50 7862.50 7862.50 7862.50 +72.00 0 1,165 +0  
Total Volume and Open Interest 73,799 500,036 -4,679  
SPI 200(SFE) Weekly Monthly
Sep23 230920 7201.0 7224.0 7150.0 7171.0 -29.0 202,749 139,231 -71,255  
Dec23 230920 7230.0 7268.0 7191.0 7215.0 -28.0 178,143 194,589 +106,053  
Mar24 230920 7181.0 7181.0 7181.0 7181.0 -28.0        
Total Volume and Open Interest 380,898 333,950 +34,798  
FTSE MIB(ISE)
Dec23 230920 28805.00 29355.00 28805.00 29312.00 +508.00 13,289 86,235 -1,810  
Mar24 230920 29070.00 29512.00 29070.00 29512.00 +506.00 6 15 +5  
Jun24 230920 28958.00 28958.00 28958.00 28958.00 +506.00        
Total Volume and Open Interest 13,295 86,250 -1,805  
KOSPI 200(KFE)
Dec23 230920 340.70 341.35 339.25 340.60 -0.15 195,776 250,127 +6,769  
Mar24 230920 339.85 340.65 338.65 339.95 -0.30 245 27,062 -390  
Jun24 230920 341.05 341.05 341.05 341.05 +1.05 12 12,941 +573  
Total Volume and Open Interest 196,033 306,360 +6,952  
GSCI(CME) Weekly Monthly
Oct23 230920 615.00 618.50 612.80 614.80 -3.70 15 706 +13  
Nov23 230920 612.30 612.30 612.30 612.30 -3.70        
Dec23 230920 609.80 609.80 609.80 609.80 -8.70        
Total Volume and Open Interest 15 706 +13  
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

Think again! Fed cuts and MRCI seasonal trends could unlock profits in Treasuries. Challenge yourself to explore the TLT ETF and futures. https://www.barchart.com/story/news/33123477/lower-interest-rates-in-the-3rd-quarter-opportunities-for-traders-and-consumers

Historical research from Moore Research Center, Inc. (MRCI) highlights a seasonal tendency for Treasury prices to rise and yields to fall in July. This pattern holds across the 5-year, 15-year, and 30-year seasonal patterns, implying that the fundamentals during this period have been relatively consistent, driven by market dynamics and investor behavior. July often sees reduced trading volumes due to summer slowdowns, which can amplify price movements in bonds. Investors may rebalance their portfolios in the third quarter, as the end of September marks the Federal government's year-end, which is expected to increase demand for Treasuries.

This seasonal trend offers traders a potential edge. For instance, MRCI data shows the 10-year Treasury note often rallies in July, with prices rising as yields dip. This could be a short-term opportunity for those positioned in Treasury futures or ETFs. However, seasonality is not a guarantee; traders must combine it with other analyses, such as technical indicators or macroeconomic trends, to make informed decisions.