Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri September 22, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 230922 1294.00 1303.00 1292.50 1296.25 +2.50 140,563 330,055 +2,382 Hover/Click
Jan24 230922 1310.75 1320.00 1309.50 1313.50 +2.75 41,891 121,414 -154 Hover/Click
Mar24 230922 1322.25 1331.50 1321.25 1324.75 +2.50 25,874 129,243 -149 Hover/Click
May24 230922 1329.50 1338.75 1328.75 1332.00 +2.00 17,238 96,468 -1,759 Hover/Click
Jul24 230922 1331.75 1340.50 1330.50 1333.25 +1.25 12,722 52,239 -1,669 Hover/Click
Aug24 230922 1314.00 1321.25 1312.25 1315.50 +1.50 1,510 3,683 +91 Hover/Click
Sep24 230922 1272.00 1279.00 1270.25 1274.75 +2.50 608 2,053 -7 Hover/Click
Nov24 230922 1252.00 1260.25 1251.25 1256.75 +2.75 4,484 35,246 +471 Hover/Click
Jan25 230922 1257.00 1266.00 1256.50 1262.50 +2.75 19 717 -3 Hover/Click
Mar25 230922 1253.50 1254.25 1250.00 1253.25 +3.00 7 210 +0 Hover/Click
May25 230922 1249.00 1249.00 1249.00 1249.00 +2.75 7 1,055 +1 Hover/Click
Jul25 230922 1250.25 1250.25 1250.25 1250.25 +2.50 5 114 +1 Hover/Click
Aug25 230922 1244.25 1244.25 1244.25 1244.25 +2.50 4 0 +0 Hover/Click
Sep25 230922 1212.25 1212.25 1212.25 1212.25 +2.50 0 5 +0 Hover/Click
Total Volume and Open Interest 244,932 772,919 -795  
Soybean Meal(CBOT) Weekly Monthly
Oct23 230922 390.30 393.60 387.70 388.20 -2.10 22,515 40,538 -2,967 Hover/Click
Dec23 230922 388.40 391.30 385.10 385.80 -2.30 56,189 199,899 +1,495 Hover/Click
Jan24 230922 385.00 387.50 381.60 382.30 -2.50 18,052 87,781 +3,457 Hover/Click
Mar24 230922 379.50 381.40 375.80 376.30 -2.70 11,764 56,209 +1,812 Hover/Click
May24 230922 376.00 377.60 372.00 372.40 -2.90 5,729 41,932 -72 Hover/Click
Jul24 230922 375.40 377.40 371.90 372.30 -3.00 4,143 26,573 +538 Hover/Click
Aug24 230922 374.10 375.40 370.00 370.50 -2.90 637 4,955 +131 Hover/Click
Sep24 230922 371.10 372.30 367.00 367.70 -2.60 185 3,386 +72 Hover/Click
Oct24 230922 367.10 367.60 362.50 363.30 -2.50 82 2,150 +2 Hover/Click
Dec24 230922 365.90 367.60 362.40 363.10 -2.80 651 4,230 -21 Hover/Click
Total Volume and Open Interest 119,949 468,435 +4,446  
Soybean Oil(CBOT) Weekly Monthly
Oct23 230922 59.73 61.20 59.59 60.85 +1.20 23,987 34,887 -3,445 Hover/Click
Dec23 230922 58.40 59.94 58.26 59.62 +1.22 94,440 188,493 +410 Hover/Click
Jan24 230922 57.87 59.24 57.66 58.95 +1.14 25,410 79,310 +217 Hover/Click
Mar24 230922 57.35 58.69 57.20 58.36 +1.01 22,589 58,861 +2,281 Hover/Click
May24 230922 57.07 58.32 56.93 57.98 +0.91 11,205 36,397 +608 Hover/Click
Jul24 230922 56.72 57.90 56.59 57.56 +0.84 9,271 31,299 +1,350 Hover/Click
Aug24 230922 56.30 57.35 56.12 57.01 +0.79 1,546 6,794 +229 Hover/Click
Sep24 230922 55.60 56.77 55.60 56.43 +0.74 904 5,058 +296 Hover/Click
Oct24 230922 55.15 56.11 54.96 55.73 +0.70 694 2,741 +81 Hover/Click
Dec24 230922 54.62 55.71 54.59 55.29 +0.63 1,533 13,396 +384 Hover/Click
Total Volume and Open Interest 191,651 459,246 +2,409  
Canola(WCE) Weekly Monthly
Nov23 230922 725.3 729.6 720.8 722.0 -3.3 19,686 125,846 -72 Hover/Click
Jan24 230922 734.8 738.7 730.4 731.8 -3.5 14,327 110,403 +550 Hover/Click
Mar24 230922 741.9 745.0 737.3 738.5 -3.8 5,034 40,312 +344 Hover/Click
May24 230922 745.4 750.5 742.8 744.4 -3.5 673 17,042 +57 Hover/Click
Jul24 230922 746.5 752.4 746.5 747.8 -3.8 65 5,415 +12 Hover/Click
Nov24 230922 720.0 723.8 720.0 722.7 -1.0 19 3,725 -10 Hover/Click
Total Volume and Open Interest 39,804 302,832 +881  
Corn(CBOT) Weekly Monthly
Dec23 230922 475.00 478.50 474.25 477.25 +2.00 115,196 730,978 +4,449 Hover/Click
Mar24 230922 490.25 493.50 489.00 492.25 +2.25 42,863 244,141 +1,908 Hover/Click
May24 230922 498.75 502.00 497.75 501.00 +2.50 13,646 112,009 +1,176 Hover/Click
Jul24 230922 503.00 506.25 501.75 505.50 +2.75 16,500 103,416 +2,578 Hover/Click
Sep24 230922 501.25 503.75 500.00 503.00 +2.25 3,528 41,183 -891 Hover/Click
Dec24 230922 505.00 508.00 504.00 507.00 +2.00 5,154 83,207 +560 Hover/Click
Mar25 230922 514.00 517.75 513.75 516.75 +2.00 198 2,905 +69 Hover/Click
May25 230922 521.00 522.25 520.75 521.50 +2.00 51 195 +2 Hover/Click
Jul25 230922 520.00 522.75 518.50 521.75 +1.75 194 367 +90 Hover/Click
Sep25 230922 493.25 493.25 493.25 493.25 +3.50 0 30 +0 Hover/Click
Total Volume and Open Interest 197,463 1,321,308 +9,999  
Wheat(CBOT) Weekly Monthly
Dec23 230922 576.50 582.50 572.75 579.50 +3.75 50,330 246,258 +2,107 Hover/Click
Mar24 230922 603.00 609.00 599.50 606.50 +4.25 14,482 81,639 -248 Hover/Click
May24 230922 620.75 625.25 616.25 623.75 +4.75 7,851 39,791 +36 Hover/Click
Jul24 230922 626.25 634.00 626.25 633.50 +4.75 3,382 29,164 +360 Hover/Click
Sep24 230922 640.00 646.00 637.75 645.75 +5.00 604 4,936 +59 Hover/Click
Dec24 230922 655.50 661.50 653.50 661.00 +4.25 283 8,184 +18 Hover/Click
Total Volume and Open Interest 77,011 410,930 +2,361  
Wheat(KCBT) Weekly Monthly
Dec23 230922 710.50 717.75 707.00 711.25 +0.75 18,022 123,743 +57 Hover/Click
Mar24 230922 717.00 724.50 713.75 718.50 +1.50 8,019 47,243 -254 Hover/Click
May24 230922 723.50 728.50 718.50 723.00 +1.50 3,982 20,542 +692 Hover/Click
Jul24 230922 707.75 715.25 707.00 711.25 +2.00 1,311 10,973 +279 Hover/Click
Sep24 230922 715.00 719.00 710.75 715.25 +2.50 439 1,569 +154 Hover/Click
Dec24 230922 722.25 728.00 721.00 725.50 +2.25 153 1,498 -3 Hover/Click
Mar25 230922 729.75 730.75 726.75 729.75 +2.00 4 92 +0 Hover/Click
Total Volume and Open Interest 31,938 205,735 +929  
Wheat(MGE) Weekly Monthly
Dec23 230922 766.00 775.75 763.00 770.50 +3.00 4,362 41,044 -525 Hover/Click
Mar24 230922 783.00 791.50 779.75 787.25 +3.50 913 16,670 +91 Hover/Click
May24 230922 796.75 801.00 790.25 797.25 +3.00 479 3,554 +45 Hover/Click
Jul24 230922 798.50 806.50 798.50 804.75 +3.25 332 1,549 +91 Hover/Click
Sep24 230922 792.50 795.50 792.50 795.50 +5.75 2 542 +2 Hover/Click
Dec24 230922 807.50 807.50 807.50 807.50 +5.50 0 225 +0 Hover/Click
Total Volume and Open Interest 6,088 63,601 -296  
Oats(CBOT) Weekly Monthly
Dec23 230922 419.50 427.75 417.75 424.75 +5.75 495 3,274 -141 Hover/Click
Mar24 230922 435.25 442.25 434.75 441.25 +6.50 35 740 +14 Hover/Click
May24 230922 447.50 448.50 447.50 448.50 +6.00 1 94 +0 Hover/Click
Jul24 230922 447.00 447.00 447.00 447.00 +6.00 0 50 +0 Hover/Click
Total Volume and Open Interest 531 4,200 -127  
Rough Rice(CBOT) Weekly Monthly
Nov23 230922 15.81 15.89 15.77 15.82 +0.03 343 9,060 -50 Hover/Click
Jan24 230922 16.07 16.14 16.07 16.11 +0.02 3 955 +0 Hover/Click
Mar24 230922 16.38 16.38 16.35 16.35 -0.00 1 445 +1 Hover/Click
May24 230922 16.58 16.58 16.58 16.58 +0.02 0 5 +0 Hover/Click
Total Volume and Open Interest 347 10,784 -49  
Live Cattle(CME) Weekly Monthly
Oct23 230922 185.400 187.300 185.400 187.080 +2.095 12,526 55,065 -3,573 Hover/Click
Dec23 230922 189.800 191.650 189.800 191.350 +1.850 23,428 144,084 +1,198 Hover/Click
Feb24 230922 194.330 195.850 194.330 195.550 +1.470 8,337 50,916 +535 Hover/Click
Apr24 230922 197.700 199.200 197.700 199.000 +1.450 6,323 43,656 +1,074 Hover/Click
Jun24 230922 191.150 192.630 191.150 192.435 +1.385 5,070 28,231 -3 Hover/Click
Aug24 230922 189.800 191.200 189.685 191.000 +1.250 1,171 6,480 +163 Hover/Click
Total Volume and Open Interest 57,362 334,149 -511  
Feeder Cattle(CME) Weekly Monthly
Sep23 230922 253.435 254.380 253.285 254.100 +0.815 1,239 3,154 -339 Hover/Click
Oct23 230922 258.100 259.450 257.980 259.150 +1.375 6,122 12,459 -1,009 Hover/Click
Nov23 230922 263.000 263.775 262.275 263.525 +0.825 7,083 21,102 +969 Hover/Click
Jan24 230922 264.630 266.100 264.380 265.900 +1.450 3,011 13,039 +385 Hover/Click
Mar24 230922 266.900 268.525 266.700 268.350 +1.600 1,060 5,292 +2 Hover/Click
Apr24 230922 270.850 272.300 270.525 272.250 +1.600 498 2,355 -13 Hover/Click
May24 230922 273.500 275.035 273.200 274.900 +1.615 351 3,080 +32 Hover/Click
Total Volume and Open Interest 19,507 62,200 +86  
Lean Hogs(CME) Weekly Monthly
Oct23 230922 82.950 83.250 81.200 81.530 -1.420 12,898 32,623 -2,728 Hover/Click
Dec23 230922 74.500 74.880 72.030 72.180 -2.300 26,749 91,013 -1,576 Hover/Click
Feb24 230922 77.750 78.230 75.250 75.350 -2.400 10,042 36,605 -743 Hover/Click
Apr24 230922 83.450 83.900 81.130 81.280 -2.150 4,706 25,921 -6 Hover/Click
May24 230922 88.400 88.400 86.330 86.430 -1.570 64 1,025 -4  
Jun24 230922 95.550 96.180 93.880 94.000 -1.550 1,625 10,194 +195 Hover/Click
Jul24 230922 96.450 96.500 94.550 94.700 -1.230 394 2,974 +34 Hover/Click
Aug24 230922 94.530 95.430 93.730 93.950 -0.950 197 2,003 -5 Hover/Click
Total Volume and Open Interest 56,717 203,788 -4,821  
Class III Milk(CME) Weekly Monthly
Sep23 230922 18.40 18.42 18.40 18.41 +0.03 8 4,182 +19 Hover/Click
Oct23 230922 17.01 17.40 17.00 17.16 +0.15 601 4,266 +67 Hover/Click
Nov23 230922 17.19 17.57 17.19 17.34 +0.12 715 3,026 +242 Hover/Click
Dec23 230922 17.70 17.94 17.70 17.85 +0.11 401 2,125 +144 Hover/Click
Jan24 230922 18.04 18.15 18.04 18.15 +0.15 179 982 +19 Hover/Click
Feb24 230922 18.10 18.29 18.10 18.29 +0.21 100 862 -15 Hover/Click
Mar24 230922 18.25 18.33 18.25 18.33 +0.05 36 694 +5 Hover/Click
Apr24 230922 18.30 18.40 18.30 18.40 +0.10 13 506 +13 Hover/Click
May24 230922 18.30 18.37 18.30 18.36 +0.06 12 479 +3 Hover/Click
Jun24 230922 18.45 18.50 18.45 18.50 +0.05 16 557 -4 Hover/Click
Jul24 230922 18.57 18.57 18.57 18.57 -0.09 9 367 +1 Hover/Click
Aug24 230922 18.50 18.51 18.50 18.50 unch 8 410 +1 Hover/Click
Sep24 230922 18.60 18.60 18.60 18.60 unch 8 435 +0 Hover/Click
Total Volume and Open Interest 2,108 19,519 +495  
Cocoa(ICE) Weekly Monthly
Dec23 230922 3595 3643 3565 3582 -13 21,421 144,127 -1,687 Hover/Click
Mar24 230922 3585 3632 3564 3578 -6 14,503 82,605 +685 Hover/Click
May24 230922 3552 3599 3539 3553 +1 5,103 31,420 +471 Hover/Click
Jul24 230922 3500 3550 3497 3510 +7 6,234 25,838 -1,488 Hover/Click
Sep24 230922 3473 3518 3464 3475 +1 486 7,206 -162 Hover/Click
Dec24 230922 3446 3492 3432 3442 -2 326 4,418 +89 Hover/Click
Mar25 230922 3417 3468 3415 3415 +2 77 1,034 +3 Hover/Click
Total Volume and Open Interest 48,154 296,753 -2,087  
Coffee "C"(ICE) Weekly Monthly
Dec23 230922 154.75 155.70 150.05 151.15 -3.70 17,108 101,085 -762 Hover/Click
Mar24 230922 156.05 156.80 151.20 152.25 -3.80 7,202 42,411 +144 Hover/Click
May24 230922 156.95 157.80 152.30 153.25 -3.80 3,736 25,949 +371 Hover/Click
Jul24 230922 157.75 158.60 153.15 154.10 -3.90 1,593 6,379 -35 Hover/Click
Sep24 230922 158.20 159.15 153.85 154.60 -3.85 416 5,484 +70 Hover/Click
Dec24 230922 159.30 160.25 155.00 155.70 -3.75 374 8,964 +98 Hover/Click
Total Volume and Open Interest 30,439 192,216 -107  
Orange Juice(ICE) Weekly Monthly
Nov23 230922 341.15 345.70 339.35 341.60 +1.05 274 7,904 -55 Hover/Click
Jan24 230922 326.15 328.00 325.00 326.40 +1.80 38 1,155 +12 Hover/Click
Mar24 230922 316.40 316.50 315.50 315.80 +0.60 23 420 +16 Hover/Click
May24 230922 310.25 310.25 308.65 308.65 +0.60 0 31 +0 Hover/Click
Jul24 230922 307.50 307.50 305.10 305.10 -0.20 0 7 +0 Hover/Click
Sep24 230922 297.55 297.55 297.55 297.55 -0.20       Hover/Click
Total Volume and Open Interest 335 9,517 -27  
Sugar #11(ICE) Weekly Monthly
Oct23 230922 26.90 27.27 26.71 26.97 +0.04 49,013 129,628 -8,509 Hover/Click
Mar24 230922 27.19 27.61 27.05 27.28 +0.02 65,516 444,388 +5,002 Hover/Click
May24 230922 25.83 26.20 25.71 25.88 +0.02 17,740 128,980 +195 Hover/Click
Jul24 230922 24.61 24.96 24.52 24.70 +0.07 11,570 106,400 -1,454 Hover/Click
Oct24 230922 24.11 24.40 24.00 24.19 +0.08 5,976 72,775 +426 Hover/Click
Mar25 230922 23.94 24.23 23.87 24.07 +0.12 2,214 31,944 +219 Hover/Click
May25 230922 22.34 22.60 22.33 22.45 +0.10 563 10,354 +29 Hover/Click
Jul25 230922 21.09 21.28 21.04 21.14 +0.09 452 8,961 +264 Hover/Click
Oct25 230922 20.63 20.80 20.59 20.67 +0.08 66 6,576 +17 Hover/Click
Total Volume and Open Interest 153,221 945,774 -3,766  
London Cocoa(LCE) Weekly Monthly
Dec23 230922 3007 3058 2998 3022 +21 5,441 86,302 -200 Hover/Click
Mar24 230922 2944 2999 2936 2962 +23 6,508 122,985 +336 Hover/Click
May24 230922 2853 2916 2850 2876 +23 2,490 37,458 -269 Hover/Click
Jul24 230922 2786 2842 2786 2799 +15 1,763 35,606 +26 Hover/Click
Sep24 230922 2760 2812 2760 2767 +7 516 17,506 +101 Hover/Click
Dec24 230922 2726 2767 2719 2722 +3 331 14,005 +151 Hover/Click
Mar25 230922 2742 2744 2698 2698 +1 130 8,027 +80 Hover/Click
Total Volume and Open Interest 17,179 322,532 +225  
London Sugar(LCE) Weekly Monthly
Dec23 230922 731.50 741.10 728.20 730.80 -2.00 3,798 44,522 +370 Hover/Click
Mar24 230922 724.70 735.60 723.20 727.00 -0.20 2,320 22,055 -176 Hover/Click
May24 230922 710.00 720.30 709.10 714.60 +1.50 1,294 14,246 +136 Hover/Click
Aug24 230922 683.00 693.10 683.00 688.90 +2.90 691 4,857 +119 Hover/Click
Oct24 230922 660.20 668.30 660.20 666.20 +3.60 279 2,673 +46 Hover/Click
Total Volume and Open Interest 8,507 91,846 +577  
Cotton(ICE) Weekly Monthly
Oct23 230922 84.87 84.87 84.04 84.04 -0.83 12 23 -10 Hover/Click
Dec23 230922 86.30 87.39 85.55 85.91 -0.56 16,312 125,040 -37 Hover/Click
Mar24 230922 87.03 88.16 86.48 86.75 -0.52 5,867 57,708 +280 Hover/Click
May24 230922 87.69 88.73 87.19 87.36 -0.54 2,450 23,193 +235 Hover/Click
Jul24 230922 87.48 88.38 87.03 87.17 -0.52 995 11,150 -216 Hover/Click
Oct24 230922 82.95 82.95 82.95 82.95 -0.47 0 1 +0 Hover/Click
Total Volume and Open Interest 25,947 235,327 +360  
Crude Oil(NYM) Weekly Monthly
Nov23 230922 89.62 91.33 89.31 90.03 +0.40 351,032 358,353 +7,228 Hover/Click
Dec23 230922 88.27 89.65 87.82 88.35 +0.03 162,034 254,054 +4,941 Hover/Click
Jan24 230922 87.01 88.12 86.40 86.76 -0.30 64,441 131,506 +2,943 Hover/Click
Feb24 230922 85.84 86.71 85.09 85.33 -0.50 25,345 69,573 +781 Hover/Click
Mar24 230922 84.73 85.54 83.97 84.13 -0.61 36,540 77,732 -308 Hover/Click
Apr24 230922 83.75 84.51 83.05 83.13 -0.68 15,427 49,870 +1,378 Hover/Click
May24 230922 83.02 83.62 82.25 82.28 -0.72 9,518 37,083 +1,038 Hover/Click
Jun24 230922 82.29 82.91 81.48 81.53 -0.75 37,875 157,899 +517 Hover/Click
Jul24 230922 81.94 82.17 80.82 80.82 -0.79 4,480 34,115 +490 Hover/Click
Aug24 230922 81.31 81.52 80.17 80.17 -0.83 1,330 28,711 +95 Hover/Click
Sep24 230922 80.69 80.96 79.53 79.57 -0.86 4,318 50,237 +225 Hover/Click
Oct24 230922 80.15 80.15 79.02 79.02 -0.88 668 28,392 +186 Hover/Click
Nov24 230922 78.53 78.53 78.53 78.53 -0.89 639 27,486 +143 Hover/Click
Dec24 230922 78.91 79.45 78.03 78.08 -0.89 32,457 133,682 +2,748 Hover/Click
Jan25 230922 77.57 77.57 77.57 77.57 -0.90 821 20,422 +295 Hover/Click
Feb25 230922 77.08 77.08 77.08 77.08 -0.90 193 12,323 +92 Hover/Click
Total Volume and Open Interest 766,917 1,702,357 +24,474  
e-miNY Crude Oil(NYM)
Nov23 230922 89.625 91.325 89.300 90.025 +0.400 12,390 1,479 +201  
Dec23 230922 88.350 89.625 87.850 88.350 +0.025 1,300 607 +30  
Jan24 230922 87.275 88.100 86.425 86.750 -0.300 52 85 -1  
Feb24 230922 86.550 86.700 85.125 85.325 -0.500 6 18 -1  
Mar24 230922 84.700 85.500 84.025 84.125 -0.625 11 24 +1  
Apr24 230922 84.350 84.500 83.075 83.125 -0.675 16 19 +1  
May24 230922 82.275 83.625 82.250 82.275 -0.725 0 5 +0  
Jun24 230922 82.775 82.850 81.525 81.525 -0.750 5 38 -2  
Jul24 230922 81.600 81.700 80.825 80.825 -0.775 1 8 +0  
Aug24 230922 80.175 80.175 80.175 80.175 -0.825 0 3 +0  
Total Volume and Open Interest 13,788 2,362 +230  
NY Harbor ULSD(NYM) Weekly Monthly
Oct23 230922 336.82 342.94 330.45 330.62 -6.18 37,988 36,124 -3,556 Hover/Click
Nov23 230922 328.92 334.62 323.45 323.73 -5.47 81,394 83,336 +1,130 Hover/Click
Dec23 230922 315.96 319.90 310.98 311.19 -4.53 59,277 50,753 -2,044 Hover/Click
Jan24 230922 308.84 311.66 304.53 304.72 -3.72 28,623 41,571 -406 Hover/Click
Feb24 230922 304.98 306.42 299.90 300.05 -3.69 13,883 24,792 +830 Hover/Click
Mar24 230922 297.94 299.81 294.02 294.16 -3.49 8,259 19,406 +144 Hover/Click
Apr24 230922 291.54 292.28 286.80 286.96 -3.39 5,106 14,863 -35 Hover/Click
May24 230922 287.13 287.21 282.18 282.35 -3.41 3,554 7,799 +133 Hover/Click
Jun24 230922 283.25 283.76 278.78 278.99 -3.44 4,997 16,125 +339 Hover/Click
Jul24 230922 281.10 281.75 276.94 277.10 -3.47 1,126 3,523 -81 Hover/Click
Aug24 230922 279.44 280.49 275.75 275.90 -3.46 529 2,732 +48 Hover/Click
Sep24 230922 279.35 279.87 275.18 275.32 -3.35 852 6,738 -6 Hover/Click
Oct24 230922 279.00 279.00 274.55 274.55 -3.19 350 1,954 +27 Hover/Click
Nov24 230922 274.15 274.15 273.28 273.28 -2.97 272 1,204 +11 Hover/Click
Total Volume and Open Interest 248,067 328,447 -3,311  
RBOB Gasoline(NYM) Weekly Monthly
Oct23 230922 261.16 264.81 255.99 256.18 -5.81 25,223 47,364 -4,432 Hover/Click
Nov23 230922 256.88 259.50 251.04 251.19 -5.62 60,536 132,705 +549 Hover/Click
Dec23 230922 249.35 252.35 244.71 244.83 -5.15 35,507 77,609 +777 Hover/Click
Jan24 230922 245.85 248.60 241.65 241.76 -4.84 12,327 45,676 +846 Hover/Click
Feb24 230922 245.89 247.45 241.06 241.16 -4.44 7,579 18,573 -119 Hover/Click
Mar24 230922 245.62 247.92 241.84 241.94 -4.24 6,387 22,926 +916 Hover/Click
Apr24 230922 266.72 266.75 260.82 260.96 -4.19 2,440 12,667 +163 Hover/Click
May24 230922 265.16 265.85 260.10 260.27 -4.21 1,486 5,959 -73 Hover/Click
Jun24 230922 262.93 263.34 257.60 257.82 -4.20 1,950 11,286 -52 Hover/Click
Jul24 230922 259.19 259.19 254.32 254.32 -4.14 852 3,261 +256 Hover/Click
Total Volume and Open Interest 155,264 386,588 -1,015  
e-miNY RBOB Gasoline(NYM)
Oct23 230922 256.18 256.18 256.18 256.18 -5.81 0 3 +0  
Nov23 230922 251.19 251.19 251.19 251.19 -5.62        
Dec23 230922 244.83 244.83 244.83 244.83 -5.15        
Jan24 230922 241.76 241.76 241.76 241.76 -4.84        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Oct23 230922 2.624 2.683 2.602 2.637 +0.027 99,971 40,764 -12,088 Hover/Click
Nov23 230922 2.844 2.912 2.834 2.879 +0.039 123,552 293,678 +6,617 Hover/Click
Dec23 230922 3.276 3.326 3.264 3.297 +0.030 35,935 85,789 +1,804 Hover/Click
Jan24 230922 3.532 3.582 3.521 3.555 +0.031 37,746 119,064 +4,379 Hover/Click
Feb24 230922 3.464 3.512 3.454 3.488 +0.030 11,528 43,138 +646 Hover/Click
Mar24 230922 3.201 3.235 3.187 3.214 +0.017 18,148 118,531 +2,623 Hover/Click
Apr24 230922 2.971 2.992 2.952 2.974 +0.006 19,100 87,182 +804 Hover/Click
May24 230922 2.977 3.001 2.965 2.986 +0.008 9,867 46,215 +2,237 Hover/Click
Jun24 230922 3.108 3.127 3.094 3.115 +0.011 5,937 17,308 +744 Hover/Click
Jul24 230922 3.236 3.256 3.224 3.247 +0.015 6,015 20,144 +458 Hover/Click
Aug24 230922 3.275 3.294 3.263 3.286 +0.015 2,836 15,132 +323 Hover/Click
Sep24 230922 3.253 3.270 3.241 3.266 +0.017 3,152 18,908 -184 Hover/Click
Oct24 230922 3.341 3.365 3.336 3.362 +0.017 5,192 44,808 +614 Hover/Click
Nov24 230922 3.715 3.742 3.706 3.742 +0.025 1,099 14,826 +53 Hover/Click
Dec24 230922 4.145 4.182 4.135 4.178 +0.031 1,655 17,702 +458 Hover/Click
Jan25 230922 4.413 4.441 4.405 4.441 +0.025 2,577 43,284 +452 Hover/Click
Total Volume and Open Interest 392,339 1,168,764 +12,125  
Brent Crude Oil(ICE) Weekly Monthly
Nov23 230922 93.37 94.64 92.80 93.27 -0.03 314,693 278,548 -15,201 Hover/Click
Dec23 230922 92.29 93.37 91.59 91.96 -0.30 375,622 588,592 +28,914 Hover/Click
Jan24 230922 91.10 92.01 90.31 90.58 -0.51 146,244 305,624 +16,514 Hover/Click
Feb24 230922 89.98 90.79 89.15 89.34 -0.66 76,402 165,590 +6,114 Hover/Click
Mar24 230922 89.01 89.71 88.14 88.26 -0.76 69,389 138,407 +8,535 Hover/Click
Apr24 230922 88.16 88.82 87.30 87.36 -0.84 25,944 70,585 +4,392 Hover/Click
May24 230922 87.40 88.02 86.53 86.58 -0.87 11,487 58,970 -466 Hover/Click
Jun24 230922 86.71 87.30 85.83 85.88 -0.89 45,400 143,139 -84 Hover/Click
Jul24 230922 86.24 86.65 85.18 85.23 -0.91 5,429 34,107 -553 Hover/Click
Aug24 230922 85.64 86.03 84.60 84.64 -0.94 3,955 29,428 +254 Hover/Click
Sep24 230922 85.11 85.51 84.04 84.09 -0.96 11,641 44,824 +2,452 Hover/Click
Oct24 230922 84.91 84.99 83.53 83.58 -0.98 2,315 25,144 +902 Hover/Click
Nov24 230922 84.22 84.22 83.11 83.11 -1.00 1,317 20,206 +396 Hover/Click
Dec24 230922 83.56 84.03 82.60 82.64 -1.01 40,991 156,318 -346 Hover/Click
Total Volume and Open Interest 1,159,137 2,334,655 +53,829  
Gas Oil(ICE) Weekly Monthly
Oct23 230922 982.25 1001.75 970.50 982.50 -24.50 136,862 133,684 -7,258 Hover/Click
Nov23 230922 949.75 966.75 939.00 949.50 -22.25 137,670 131,153 +7,026 Hover/Click
Dec23 230922 913.75 928.25 903.50 913.25 -20.25 127,715 125,195 -1,396 Hover/Click
Jan24 230922 894.50 906.25 885.25 895.00 -16.00 41,354 54,205 +3,148 Hover/Click
Feb24 230922 881.50 891.00 872.00 881.00 -14.00 20,005 40,187 -192 Hover/Click
Mar24 230922 867.00 875.75 858.50 867.25 -12.50 18,773 44,305 +347 Hover/Click
Apr24 230922 852.25 859.50 843.75 851.75 -11.50 8,448 24,348 +187 Hover/Click
May24 230922 843.75 850.50 834.75 843.00 -10.75 4,526 19,048 -133 Hover/Click
Jun24 230922 836.75 843.50 828.00 836.00 -10.00 19,685 37,775 +316 Hover/Click
Jul24 230922 833.25 837.75 823.75 831.00 -8.75 1,520 11,512 +98 Hover/Click
Total Volume and Open Interest 531,245 715,225 +2,364  
WTI Crude Oil(ICE) Weekly Monthly
Nov23 230922 89.76 91.34 89.33 90.03 +0.40 55,911 91,958 -4,499 Hover/Click
Dec23 230922 88.37 89.66 87.84 88.35 +0.03 61,816 111,804 -601 Hover/Click
Jan24 230922 87.09 88.14 86.45 86.76 -0.30 35,199 49,808 +1,171 Hover/Click
Feb24 230922 86.36 86.65 85.14 85.33 -0.50 23,713 30,913 +830 Hover/Click
Mar24 230922 85.26 85.52 84.12 84.13 -0.61 14,837 25,984 +580 Hover/Click
Apr24 230922 84.51 84.51 83.13 83.13 -0.68 3,756 8,165 -155 Hover/Click
May24 230922 82.33 82.33 82.28 82.28 -0.72 1,495 8,279 +65 Hover/Click
Jun24 230922 82.74 82.90 81.53 81.53 -0.75 9,299 62,292 +1,426 Hover/Click
Jul24 230922 80.82 80.82 80.82 80.82 -0.79 1,228 14,366 +310 Hover/Click
Aug24 230922 80.17 80.17 80.17 80.17 -0.83 191 10,740 +135 Hover/Click
Sep24 230922 79.65 79.65 79.57 79.57 -0.86 489 20,775 +125 Hover/Click
Oct24 230922 79.02 79.02 79.02 79.02 -0.88 22 7,555 +21 Hover/Click
Nov24 230922 78.53 78.53 78.53 78.53 -0.89 59 8,666 +1 Hover/Click
Dec24 230922 79.27 79.27 78.08 78.08 -0.89 5,457 62,988 -49 Hover/Click
Jan25 230922 77.57 77.57 77.57 77.57 -0.90 51 8,002 -10 Hover/Click
Feb25 230922 77.08 77.08 77.08 77.08 -0.90 0 3,513 +0 Hover/Click
Total Volume and Open Interest 216,559 608,702 +526  
US Dollar Index(ICE) Weekly Monthly
Dec23 230922 105.085 105.465 104.995 105.260 +0.215 16,093 40,203 +564 Hover/Click
Mar24 230922 104.725 104.945 104.695 104.870 +0.215 47 368 +17 Hover/Click
Jun24 230922 104.500 104.500 104.500 104.500 +0.215 0 1 +0 Hover/Click
Total Volume and Open Interest 16,140 40,572 +581  
Australian Dollar(CME) Weekly Monthly
Dec23 230922 64.34 64.84 64.22 64.61 +0.23 129,689 221,947 +2,642 Hover/Click
Mar24 230922 64.52 65.04 64.46 64.82 +0.25 17 242 +3 Hover/Click
Jun24 230922 64.98 64.98 64.98 64.98 +0.25 13 44 +11 Hover/Click
Total Volume and Open Interest 129,877 222,989 +2,649  
British Pound(CME) Weekly Monthly
Dec23 230922 122.98 122.99 122.35 122.46 -0.47 167,592 211,015 +13,685 Hover/Click
Mar24 230922 122.92 122.93 122.46 122.55 -0.46 219 2,070 -66 Hover/Click
Jun24 230922 122.90 122.90 122.60 122.60 -0.46 2 228 +0 Hover/Click
Total Volume and Open Interest 169,748 215,586 +13,612  
Canadian Dollar(CME) Weekly Monthly
Dec23 230922 74.28 74.59 74.21 74.29 -0.04 102,310 167,638 -2,030 Hover/Click
Mar24 230922 74.36 74.67 74.32 74.39 -0.04 82 1,536 +7 Hover/Click
Jun24 230922 74.45 74.45 74.45 74.45 -0.03 5 108 +2 Hover/Click
Sep24 230922 74.48 74.74 74.42 74.48 -0.03 0 24 +0 Hover/Click
Total Volume and Open Interest 102,440 169,900 -2,037  
Japanese Yen(CME) Weekly Monthly
Dec23 230922 68.69 68.72 68.29 68.31 -0.41 213,478 267,412 +2,213 Hover/Click
Mar24 230922 69.74 69.77 69.36 69.36 -0.43 52 550 -15 Hover/Click
Jun24 230922 70.37 70.37 70.37 70.37 -0.42 0 77 +0 Hover/Click
Total Volume and Open Interest 215,285 270,331 +1,941  
Swiss Franc(CME) Weekly Monthly
Dec23 230922 111.56 111.60 111.20 111.28 -0.38 40,869 51,997 +4,120 Hover/Click
Mar24 230922 112.70 112.76 112.40 112.46 -0.37 9 579 -2 Hover/Click
Jun24 230922 113.55 113.55 113.54 113.55 -0.37 0 96 +0 Hover/Click
Total Volume and Open Interest 40,878 52,761 +4,118  
EuroFX(CME) Weekly Monthly
Dec23 230922 107.02 107.11 106.53 106.86 -0.15 237,984 677,404 +1,694 Hover/Click
Mar24 230922 107.50 107.61 107.05 107.36 -0.15 325 7,017 +25 Hover/Click
Jun24 230922 107.70 107.91 107.66 107.82 -0.15 2 1,461 +1 Hover/Click
Total Volume and Open Interest 239,388 698,584 +1,805  
Mexican Peso(CME) Weekly Monthly
Dec23 230922 572.00 576.38 571.75 574.25 +0.63 71,627 218,672 -3,598 Hover/Click
Mar24 230922 565.50 565.63 565.50 565.50 +0.75 1 2 +1 Hover/Click
Total Volume and Open Interest 71,669 219,919 -3,627  
Brazilian Real(CME) Weekly Monthly
Oct23 230922 201.85 203.75 201.75 202.65 +0.05 20,288 45,666 +5,834  
Nov23 230922 201.45 202.85 201.20 201.80 +0.05 1,625 984 +460  
Dec23 230922 201.00 202.00 200.75 201.15 +0.10 27 629 +13 Hover/Click
Jan24 230922 200.50 200.50 200.50 200.50 +0.15        
Total Volume and Open Interest 21,940 47,279 +6,307  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 230922 115~300 117~030 115~230 116~290 +0~200 629,981 1,384,034 +12,572 Hover/Click
Mar24 230922 116~060 117~050 115~300 117~010 +0~200 203 159 +57 Hover/Click
Jun24 230922 117~090 117~090 117~090 117~090 +0~200       Hover/Click
Total Volume and Open Interest 630,184 1,384,193 +12,629  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 230922 108~110 108~265 108~090 108~220 +0~085 2,142,465 4,753,843 +27,215 Hover/Click
Mar24 230922 108~270 109~080 108~245 109~045 +0~080 190 169 +97 Hover/Click
Jun24 230922 109~205 109~205 109~205 109~205 +0~080       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230922 104~310 105~062 104~302 105~036 +0~066 84 618 -206 Hover/Click
Dec23 230922 105~074 105~184 105~066 105~142 +0~064 1,363,603 5,525,849 +16,970 Hover/Click
Mar24 230922 105~292 105~292 105~292 105~292 +0~064 0 29 +0 Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230922 101~125 101~130 101~095 101~095 +0~013 0 205 -1 Hover/Click
Dec23 230922 101~082 101~122 101~082 101~095 +0~013 835,367 3,875,425 +69,106 Hover/Click
Mar24 230922 101~245 101~245 101~234 101~234 +0~013 0 52 +0 Hover/Click
Total Volume and Open Interest 835,367 3,875,682 +69,105  
3-Mth SOFR(CME) Weekly Monthly
Dec23 230922 94.520 94.535 94.515 94.530 +0.010 409,293 1,302,814 -9,024  
Mar24 230922 94.600 94.625 94.585 94.610 +0.015 477,135 997,746 +24,569  
Jun24 230922 94.775 94.810 94.750 94.780 +0.015 480,712 885,225 -16,465  
Sep24 230922 95.025 95.090 95.005 95.040 +0.020 403,814 768,785 -18,698  
Dec24 230922 95.320 95.410 95.320 95.355 +0.035 524,939 926,795 +15,948  
Mar25 230922 95.595 95.700 95.590 95.640 +0.045 286,235 528,108 -369  
Jun25 230922 95.790 95.900 95.785 95.845 +0.050 248,418 576,681 -10,112  
Sep25 230922 95.910 96.015 95.905 95.970 +0.055 224,310 505,748 +2,250  
Dec25 230922 95.975 96.075 95.960 96.035 +0.055 265,566 518,969 +4,512  
Mar26 230922 96.000 96.100 95.995 96.070 +0.060 137,897 324,460 +9,231  
Jun26 230922 96.030 96.120 96.015 96.090 +0.055 114,961 251,061 +8,576  
Sep26 230922 96.040 96.130 96.030 96.110 +0.055 113,100 196,462 -7,950  
Dec26 230922 96.050 96.140 96.040 96.120 +0.055 85,053 186,587 -1,332  
Mar27 230922 96.050 96.140 96.035 96.120 +0.055 37,032 131,490 +1,714  
Jun27 230922 96.040 96.130 96.025 96.110 +0.055 47,933 132,130 +3,652  
Sep27 230922 96.025 96.110 96.010 96.090 +0.050 38,534 107,998 +4,281  
Dec27 230922 96.005 96.085 95.985 96.065 +0.045 60,141 121,997 -4,236  
Mar28 230922 95.970 96.050 95.950 96.030 +0.040 28,266 72,081 +2,047  
Total Volume and Open Interest 937,947 1,573,258 -33,532  
Ultra T-Bond(CBOT)
Sep23 230920 123~13 124~21 123~13 124~14 +0~18 15,741 5,342 -5,485  
Dec23 230922 121~15 122~25 121~07 122~19 +0~20 353,250 1,534,818 -1,151  
Mar24 230922 123~25 123~25 123~25 123~25 +0~20 1 1 +1  
Total Volume and Open Interest 353,251 1,534,819 -1,150  
Ultra 10-Yr T-Note(CBOT)
Sep23 230920 113~085 113~205 113~065 113~205 +0~150 6 76 -325  
Dec23 230922 112~095 112~305 112~060 112~260 +0~120 563,489 1,846,061 +21,379  
Mar24 230922 112~190 112~190 112~190 112~190 +0~120        
Total Volume and Open Interest 563,489 1,846,061 +21,379  
30 Day Federal Funds(CBOT)
Sep23 230922 94.670 94.673 94.670 94.670 unch 5,957 163,370 -718  
Oct23 230922 94.675 94.675 94.670 94.670 unch 76,108 358,961 -11,640  
Nov23 230922 94.600 94.625 94.600 94.610 +0.010 233,222 373,738 +59,595  
Dec23 230922 94.560 94.580 94.560 94.570 +0.005 22,958 94,691 +3,514  
Jan24 230922 94.540 94.560 94.540 94.550 +0.010 139,393 195,294 +7,744  
Feb24 230922 94.545 94.550 94.535 94.540 +0.005 45,692 179,429 +6,937  
Total Volume and Open Interest 602,723 1,539,615 +66,396  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 230922 145.24 145.77 145.09 145.39 +0.14 617 13,173 +45 Hover/Click
Mar24 230922 145.39 145.39 145.39 145.39 +0.14       Hover/Click
Jun24 230922 145.39 145.39 145.39 145.39 +0.14       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Dec23 230922 126.02 127.34 124.88 125.64 -0.64 95,802 213,270 +9,880  
Mar24 230922 125.00 125.60 125.00 125.60 -0.62 0 7 +0  
Jun24 230922 125.90 125.90 125.90 125.90 -0.10        
Total Volume and Open Interest 95,802 213,277 +9,880  
Euro-Bund(EUREX) Weekly Monthly
Dec23 230922 129.60 130.19 129.24 129.56 -0.04 866,978 1,355,066 +35,714 Hover/Click
Mar24 230922 129.79 129.79 129.50 129.77 -0.05 0 26 +0 Hover/Click
Jun24 230922 129.42 129.42 129.42 129.42 +0.10       Hover/Click
Total Volume and Open Interest 866,978 1,355,092 +35,714  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 230922 115.87 116.15 115.74 115.87 +0.01 661,791 1,318,638 +14,321 Hover/Click
Mar24 230922 115.43 115.43 115.43 115.43 +0.01 0 82 +0 Hover/Click
Jun24 230922 117.11 117.11 117.11 117.11 +0.10       Hover/Click
Total Volume and Open Interest 661,791 1,318,720 +14,321  
Euro-Schatz(EUREX)
Dec23 230922 104.89 104.98 104.89 104.91 +0.01 542,512 1,989,555 +39,343  
Mar24 230922 105.12 105.12 105.12 105.12 +0.04 0 5 +0  
Jun24 230922 104.72 104.72 104.72 104.72 +0.04        
Total Volume and Open Interest 542,512 1,989,560 +39,343  
3-Mth Euribor(EUREX)
Sep23 230918 96.098 96.098 96.098 96.098 +0.028 0 74 +0  
Dec23 230922 95.995 95.995 95.995 95.995 +0.005 0 19 +0  
Mar24 230922 96.040 96.040 96.040 96.040 +0.005 0 125 +0  
Total Volume and Open Interest 0 267 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230922 96~07 96~07 96~07 96~07 +0~11 24 5 -161 Hover/Click
Dec23 230922 95~23 96~12 95~21 96~02 +0~06 235,910 490,024 -2,982 Hover/Click
Total Volume and Open Interest 235,944 490,045 -3,143  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec23 230922 95.990 96.000 95.980 95.990 unch 127,966 653,280 +96  
Mar24 230922 96.040 96.060 96.030 96.035 unch 134,245 604,709 -834  
Jun24 230922 96.175 96.205 96.155 96.170 unch 143,620 541,085 -478  
Total Volume and Open Interest 1,143,294 3,818,644 -754  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 230922 95.67 95.69 95.63 95.69 +0.02 38,844 301,804 +333  
Mar24 230922 95.52 95.55 95.48 95.55 +0.02 31,974 184,193 +2,358  
Jun24 230922 95.49 95.53 95.44 95.53 +0.04 28,767 162,308 +618  
Sep24 230922 95.53 95.57 95.49 95.57 +0.04 17,863 108,841 -140  
Dec24 230922 95.63 95.66 95.59 95.66 +0.03 21,467 95,099 +1,955  
Mar25 230922 95.73 95.76 95.69 95.76 +0.03 13,694 48,417 +4  
Jun25 230922 95.82 95.85 95.77 95.85 +0.02 7,648 44,058 +436  
Sep25 230922 95.91 95.94 95.86 95.94 +0.03 4,647 24,293 +291  
Dec25 230922 95.95 95.99 95.95 95.99 +0.03 170 1,989 +9  
Mar26 230922 95.98 96.02 95.98 96.02 +0.04 100 493 +37  
Total Volume and Open Interest 165,199 972,199 +5,901  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 230922 95.69 95.72 95.61 95.65 -0.04 139,379 1,005,535 +7,201  
Mar24 230922 95.65 95.65 95.65 95.65 -0.04        
Total Volume and Open Interest 139,379 1,005,535 +7,201  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 230922 95.95 95.97 95.89 95.97 +0.01 185,160 794,044 -497  
Mar24 230922 95.97 95.97 95.97 95.97 +0.01        
Total Volume and Open Interest 185,160 794,044 -497  
Gold(CMX) Weekly Monthly
Oct23 230922 1921.8 1930.5 1921.5 1927.2 +6.0 5,622 22,089 -126 Hover/Click
Dec23 230922 1939.6 1949.1 1939.6 1945.6 +6.0 225,908 376,009 -6,397 Hover/Click
Feb24 230922 1959.4 1968.5 1959.2 1965.4 +6.2 5,794 21,881 +1,777 Hover/Click
Apr24 230922 1978.9 1987.4 1978.9 1984.6 +6.2 1,549 10,033 +413 Hover/Click
Jun24 230922 1999.8 2006.9 1999.8 2004.6 +6.2 639 5,632 -31 Hover/Click
Aug24 230922 2020.4 2026.0 2020.4 2023.6 +6.1 151 1,957 +17 Hover/Click
Oct24 230922 2042.1 2042.1 2042.1 2042.1 +6.2 44 326 +16 Hover/Click
Dec24 230922 2061.3 2061.3 2059.6 2060.6 +6.2 46 1,631 +12 Hover/Click
Feb25 230922 2078.9 2078.9 2078.9 2078.9 +6.8 10 21 +4 Hover/Click
Apr25 230922 2095.1 2095.1 2095.1 2095.1 +7.1 3 9 +3 Hover/Click
Jun25 230922 2111.6 2111.6 2111.6 2111.6 +7.1 0 525 +0 Hover/Click
Total Volume and Open Interest 239,928 441,464 -4,397  
Silver(CMX) Weekly Monthly
Sep23 230922 2370.0 2370.0 2359.6 2359.6 +15.2 64 60 -5 Hover/Click
Dec23 230922 2367.5 2405.0 2366.5 2384.4 +15.7 73,839 113,920 +1,283 Hover/Click
Mar24 230922 2401.5 2438.5 2400.5 2418.6 +15.9 2,473 7,856 +231 Hover/Click
May24 230922 2446.0 2453.0 2441.0 2443.1 +16.8 192 2,184 -23 Hover/Click
Jul24 230922 2466.0 2477.5 2466.0 2467.8 +17.1 101 785 +13 Hover/Click
Sep24 230922 2492.1 2492.1 2492.1 2492.1 +17.2 7 220 +0 Hover/Click
Dec24 230922 2522.6 2522.6 2522.6 2522.6 +17.2 0 154 +0 Hover/Click
Total Volume and Open Interest 77,159 126,552 +1,289  
Platinum(NYMEX) Weekly Monthly
Oct23 230922 924.5 947.1 924.3 934.1 +9.5 28,520 27,239 -5,495 Hover/Click
Jan24 230922 931.3 952.9 931.3 940.0 +8.4 13,742 50,538 +4,772 Hover/Click
Apr24 230922 938.3 958.0 938.3 946.6 +8.9 267 1,112 -16 Hover/Click
Jul24 230922 960.6 962.4 952.2 953.3 +8.8 5 98 +2 Hover/Click
Total Volume and Open Interest 42,536 79,020 -735  
Palladium(NYMEX) Weekly Monthly
Sep23 230922 1242.00 1245.20 1242.00 1245.20 -14.80 0 3 -2 Hover/Click
Dec23 230922 1270.00 1291.00 1253.00 1256.10 -13.40 3,484 16,821 +82 Hover/Click
Mar24 230922 1286.00 1288.00 1265.00 1265.10 -13.20 545 764 +510 Hover/Click
Total Volume and Open Interest 4,034 17,635 +590  
Copper(CMX) Weekly Monthly
Sep23 230922 368.65 368.65 366.55 366.55 -0.10 628 1,361 -262 Hover/Click
Dec23 230922 369.10 374.10 368.55 369.60 unch 124,285 142,339 +8,003 Hover/Click
Mar24 230922 372.20 376.65 371.30 372.50 +0.30 13,630 37,264 +1,123 Hover/Click
May24 230922 373.90 378.05 373.45 374.40 +0.60 3,903 14,349 +567 Hover/Click
Jul24 230922 376.15 378.25 375.90 376.05 +0.85 1,593 2,963 +167 Hover/Click
Total Volume and Open Interest 146,884 211,153 +9,922  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 230922 34330 34421 34211 34232 -105 213,067 88,013 +1,848 Hover/Click
Mar24 230922 34688 34760 34564 34581 -110 65 183 +6 Hover/Click
Jun24 230922 35056 35056 34792 34792 -128 2 7 +2 Hover/Click
Sep24 230922 34756 34756 34756 34756 -101       Hover/Click
Total Volume and Open Interest 213,134 88,203 +1,856  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep23 230915 34960 35038 34863 34915 -9 12,387 10,824 -5,417 Hover/Click
Dec23 230922 34322 34421 34211 34232 -105 99,618 14,818 +2,188 Hover/Click
Mar24 230922 34660 34764 34561 34581 -110 279 308 +10 Hover/Click
Jun24 230922 34792 35001 34792 34792 -128 0 2 +0 Hover/Click
Total Volume and Open Interest 99,897 15,128 +2,198  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 230922 4370.25 4399.00 4357.25 4361.00 -11.00 1,998,638 2,131,489 +34,558 Hover/Click
Mar24 230922 4421.00 4448.00 4407.25 4410.25 -11.25 1,734 7,934 +456 Hover/Click
Jun24 230922 4490.00 4499.75 4460.25 4462.00 -11.50 231 3,448 -175 Hover/Click
Sep24 230922 4510.00 4533.75 4510.00 4511.00 -11.00 4 106 +3 Hover/Click
Total Volume and Open Interest 2,000,607 2,145,609 +34,842  
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 230922 4369.50 4399.00 4357.50 4361.00 -11.00 1,005,561 106,487 +9,849 Hover/Click
Mar24 230922 4418.25 4448.75 4407.00 4410.25 -11.25 2,121 1,509 +228 Hover/Click
Jun24 230922 4474.50 4497.50 4462.00 4462.00 -11.50 33 86 +4 Hover/Click
Total Volume and Open Interest 1,007,721 108,087 +10,076  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 230922 14854.50 15027.50 14836.25 14869.50 +6.75 702,742 236,715 +172 Hover/Click
Mar24 230922 15053.00 15220.75 15032.25 15060.75 +3.00 886 1,212 +13 Hover/Click
Jun24 230922 15285.00 15403.25 15254.00 15263.00 +5.00 8 12 +4 Hover/Click
Total Volume and Open Interest 703,638 238,059 +189  
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 230922 14850.00 15027.25 14835.75 14869.50 +6.75 1,261,759 72,596 +9,970 Hover/Click
Mar24 230922 15044.25 15220.75 15031.25 15060.75 +3.00 3,118 1,203 +48 Hover/Click
Total Volume and Open Interest 1,264,903 73,854 +10,002  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 230922 2519.70 2535.40 2515.20 2516.20 -4.70 10,247 38,915 +79 Hover/Click
Mar24 230922 2531.50 2544.60 2531.50 2531.50 -4.30       Hover/Click
Jun24 230922 2551.60 2551.60 2551.60 2551.60 -4.30       Hover/Click
Total Volume and Open Interest 10,247 38,915 +79  
Volatility Index(CBOE)
Sep23 230920 14.16 14.25 13.80 13.96 -0.09 66,821 59,594 -19,249  
Oct23 230922 17.55 17.70 16.80 17.49 unch 144,839 197,291 -1,013  
Nov23 230922 17.89 17.95 17.40 17.89 +0.09 66,236 70,675 +765  
Dec23 230922 17.94 18.03 17.57 17.94 +0.13 30,663 56,424 +3,549  
Total Volume and Open Interest 267,646 386,339 +3,507  
S & P 600(CME)
Sep23 230915 1193.55 1193.55 1193.55 1193.55 -4.55 0 2 +0  
Dec23 230922 1157.90 1165.30 1157.90 1157.90 -4.00 0 537 +0  
Total Volume and Open Interest 0 537 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 230922 1798.30 1810.00 1791.90 1792.70 -5.20 219,042 453,281 +5,371 Hover/Click
Mar24 230922 1818.50 1829.30 1812.50 1812.50 -5.20 84 657 +38 Hover/Click
Jun24 230922 1847.00 1847.00 1830.00 1830.00 -6.00 1 1 +1 Hover/Click
Total Volume and Open Interest 219,127 453,939 +5,410  
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 230922 1797.50 1810.00 1791.90 1792.70 -5.20 58,709 14,998 +1,288 Hover/Click
Mar24 230922 1819.00 1828.50 1810.60 1812.50 -5.20 259 227 +86 Hover/Click
Total Volume and Open Interest 58,969 15,229 +1,375  
Nikkei 225(CME)
Dec23 230922 32050 32460 31985 32305 +225 7,519 16,407 +152  
Mar24 230922 32210 32455 32125 32385 +165        
Total Volume and Open Interest 7,519 16,407 +152  
Nikkei 225(SGX) Weekly Monthly
Dec23 230922 32415 32435 31940 32245 -160 40,668 103,998 -11  
Mar24 230922 32100 32185 31930 32185 -160 4 603 +1  
Jun24 230922 31955 31955 31955 31955 -160 0 2,130 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Dec23 230922 32410 32435 31940 32270 -140 782,212 297,962 +25,071  
Mar24 230922 32350 32370 31885 32200 -140 11,766 13,536 +1,604  
Jun24 230922 32115 32125 31650 31970 -140 662 1,581 +45  
Total Volume and Open Interest 842,004 436,429 +38,601  
Nikkei 225(JPX)
Dec23 230922 32410 32430 31940 32270 -140 54,474 210,442 +2,140  
Mar24 230922 32350 32350 31890 32200 -140 487 9,936 -216  
Jun24 230922 32000 32000 31660 31970 -140 10 14,378 +2  
Total Volume and Open Interest 54,984 272,183 +1,932  
Nikkei 225(CME) Yen
Dec23 230922 32015 32420 31940 32265 +235 33,065 53,405 -250  
Mar24 230922 32130 32345 31900 32210 +235 1 6 +1  
Jun24 230922 31985 31985 31985 31985 +235        
Total Volume and Open Interest 33,066 53,424 -249  
Nikkei 225(CME) e-Mini Yen
Sep23 230907 32895 32895 32895 32895 -230        
Dec23 230922 32265 32265 32265 32265 +235        
Mar24 230922 32210 32210 32210 32210 +235        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct23 230922 7220.0 7226.0 7152.5 7206.5 -30.5 70,001 180,336 +568  
Nov23 230922 7205.0 7225.5 7183.5 7225.5 -31.5 2 10 +0  
Dec23 230922 7252.5 7252.5 7191.0 7238.5 -31.5 25 895 -25  
Mar24 230922 7305.5 7305.5 7305.5 7305.5 -34.0        
Jun24 230922 7211.0 7211.0 7211.0 7211.0 -34.5        
Sep24 230922 7274.0 7274.0 7274.0 7274.0 -30.5        
Total Volume and Open Interest 70,028 181,242 +543  
Hang Seng Index(HKFE) Weekly Monthly
Sep23 230922 17665 18121 17514 18097 +426 101,236 123,157 +2,612  
Oct23 230922 17704 18178 17570 18154 +425 4,198 8,110 +2,080  
Nov23 230922 18204 18204 18204 18204 +429 0 2 +0  
Total Volume and Open Interest 106,597 145,129 +4,339  
DAX(EUREX) Weekly Monthly
Dec23 230922 15626.0 15735.0 15596.0 15707.0 -13.0 74,370 64,173 +6,135  
Mar24 230922 15800.0 15876.0 15770.0 15876.0 -13.0 22 55 +9  
Jun24 230922 16117.0 16117.0 16117.0 16117.0 -5.0        
Total Volume and Open Interest 74,392 64,228 +6,144  
Mini-DAX(EUREX)
Sep23 230915 15857.0 15992.0 15850.0 15985.0 +168.0 41,616 7,960 -4,408  
Dec23 230922 15629.0 15735.0 15596.0 15707.0 -13.0 55,944 14,469 +1,599  
Mar24 230922 15800.0 15902.0 15800.0 15876.0 -13.0 19 51 -2  
Total Volume and Open Interest 55,963 14,520 +1,597  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230915 4300 4328 4300 4320 +34 881,060 1,192,135 -504,342  
Dec23 230922 4212 4247 4204 4237 -4 888,960 2,839,144 +88,985  
Mar24 230922 4258 4270 4258 4269 -6 107 14,559 +4  
Total Volume and Open Interest 889,067 2,872,264 +88,989  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 230922 11102 11130 11029 11049 -73 32,687 134,671 +3,533  
Mar24 230922 10989 11022 10979 10993 -73 16 1,134 +7  
Jun24 230922 10886 10886 10886 10886 -76 0 290 +0  
Total Volume and Open Interest 32,703 136,258 +3,540  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 230922 7688.00 7785.00 7684.00 7740.00 +9.50 111,852 495,700 -2,955  
Mar24 230922 7747.00 7774.00 7747.00 7774.00 +9.00 6 2,284 +4  
Jun24 230922 7801.00 7801.00 7801.00 7801.00 +3.00 0 1,165 +0  
Total Volume and Open Interest 111,858 499,149 -2,951  
SPI 200(SFE) Weekly Monthly
Dec23 230922 7115.0 7119.0 6969.0 7104.0 -6.0 58,837 226,652 +4,971  
Mar24 230922 7070.0 7070.0 7070.0 7070.0 -6.0        
Jun24 230922 7070.0 7070.0 7070.0 7070.0 -6.0 0 125 +0  
Total Volume and Open Interest 62,229 256,838 -28,974  
FTSE MIB(ISE)
Dec23 230922 28590.00 28765.00 28480.00 28624.00 -161.00 20,845 91,874 +1,696  
Mar24 230922 28745.00 28930.00 28700.00 28834.00 -158.00 21 39 +16  
Jun24 230922 28280.00 28280.00 28280.00 28280.00 -158.00        
Total Volume and Open Interest 20,866 91,913 +1,712  
KOSPI 200(KFE)
Dec23 230922 331.45 333.75 330.10 332.85 -1.35 245,742 265,154 +11,751  
Mar24 230922 330.55 332.90 329.35 332.15 -1.45 411 28,398 +831  
Jun24 230922 330.00 333.00 330.00 333.00 -1.45 67 12,816 -123  
Total Volume and Open Interest 246,220 322,598 +12,459  
GSCI(CME) Weekly Monthly
Oct23 230922 611.85 616.90 609.40 611.60 unch 10 704 -1  
Nov23 230922 609.10 609.10 609.10 609.10 unch        
Dec23 230922 606.60 606.60 606.60 606.60 -5.00        
Total Volume and Open Interest 10 704 -1  
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?