Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon September 25, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 230925 1295.25 1300.00 1284.50 1297.75 +1.50 121,669 327,788 -2,267 Hover/Click
Jan24 230925 1312.25 1318.00 1302.25 1315.50 +2.00 38,563 121,990 +576 Hover/Click
Mar24 230925 1323.25 1329.25 1314.50 1327.00 +2.25 22,108 128,184 -1,059 Hover/Click
May24 230925 1330.25 1337.00 1322.50 1335.00 +3.00 10,739 96,932 +464 Hover/Click
Jul24 230925 1331.50 1338.75 1324.50 1336.75 +3.50 10,912 50,201 -2,038 Hover/Click
Aug24 230925 1314.25 1321.25 1307.75 1318.75 +3.25 599 3,687 +4 Hover/Click
Sep24 230925 1272.75 1280.25 1268.75 1278.50 +3.75 339 2,040 -13 Hover/Click
Nov24 230925 1254.50 1263.25 1251.00 1261.75 +5.00 3,608 35,643 +397 Hover/Click
Jan25 230925 1258.00 1269.25 1258.00 1267.75 +5.25 145 742 +25 Hover/Click
Mar25 230925 1258.75 1260.25 1249.75 1258.75 +5.50 24 230 +20 Hover/Click
May25 230925 1253.75 1256.00 1244.50 1254.50 +5.50 1 1,054 -1 Hover/Click
Jul25 230925 1255.75 1255.75 1246.75 1255.75 +5.50 0 114 +0 Hover/Click
Aug25 230925 1249.75 1249.75 1249.75 1249.75 +5.50       Hover/Click
Sep25 230925 1217.75 1217.75 1217.75 1217.75 +5.50 0 5 +0 Hover/Click
Total Volume and Open Interest 208,707 769,027 -3,892  
Soybean Meal(CBOT) Weekly Monthly
Oct23 230925 388.40 393.40 386.80 392.00 +3.80 23,702 36,651 -3,887 Hover/Click
Dec23 230925 385.80 391.30 384.60 389.80 +4.00 60,639 202,689 +2,790 Hover/Click
Jan24 230925 382.30 387.50 381.40 386.30 +4.00 18,469 90,201 +2,420 Hover/Click
Mar24 230925 376.30 381.10 375.70 380.10 +3.80 9,735 56,185 -24 Hover/Click
May24 230925 372.50 377.30 372.00 376.10 +3.70 6,033 42,820 +888 Hover/Click
Jul24 230925 372.30 377.20 372.30 376.10 +3.80 3,831 27,438 +865 Hover/Click
Aug24 230925 371.10 375.40 370.50 374.50 +4.00 624 5,133 +178 Hover/Click
Sep24 230925 368.10 372.40 367.70 371.60 +3.90 341 3,478 +92 Hover/Click
Oct24 230925 364.80 368.30 364.80 367.30 +4.00 116 2,185 +35 Hover/Click
Dec24 230925 364.00 368.80 363.30 367.70 +4.60 645 4,306 +76 Hover/Click
Total Volume and Open Interest 124,170 471,886 +3,451  
Soybean Oil(CBOT) Weekly Monthly
Oct23 230925 60.95 60.96 58.65 58.75 -2.10 27,023 28,418 -6,469 Hover/Click
Dec23 230925 59.72 59.73 57.40 57.48 -2.14 76,733 188,906 +413 Hover/Click
Jan24 230925 58.86 58.91 56.85 56.98 -1.97 19,521 79,896 +586 Hover/Click
Mar24 230925 58.43 58.43 56.33 56.49 -1.87 15,086 57,957 -904 Hover/Click
May24 230925 57.87 57.87 56.02 56.18 -1.80 11,002 36,627 +230 Hover/Click
Jul24 230925 57.47 57.47 55.67 55.83 -1.73 5,958 31,009 -290 Hover/Click
Aug24 230925 57.03 57.03 55.17 55.32 -1.69 1,303 6,825 +31 Hover/Click
Sep24 230925 56.11 56.11 54.63 54.78 -1.65 1,132 5,155 +97 Hover/Click
Oct24 230925 54.78 54.78 54.01 54.11 -1.62 700 2,800 +59 Hover/Click
Dec24 230925 55.24 55.24 53.61 53.74 -1.55 1,074 13,673 +277 Hover/Click
Total Volume and Open Interest 159,535 453,277 -5,969  
Canola(WCE) Weekly Monthly
Nov23 230925 721.8 725.2 710.1 710.9 -11.1 17,175 123,307 -2,539 Hover/Click
Jan24 230925 730.0 733.9 719.7 720.7 -11.1 8,258 110,510 +107 Hover/Click
Mar24 230925 734.1 739.5 726.7 727.5 -11.0 3,769 41,039 +727 Hover/Click
May24 230925 739.9 745.0 732.6 733.3 -11.1 2,055 18,211 +1,169 Hover/Click
Jul24 230925 741.8 748.2 736.8 737.6 -10.2 228 5,465 +50 Hover/Click
Nov24 230925 714.7 720.7 710.2 711.6 -11.1 277 3,909 +184 Hover/Click
Total Volume and Open Interest 31,762 302,530 -302  
Corn(CBOT) Weekly Monthly
Dec23 230925 475.25 482.50 473.75 481.25 +4.00 88,610 732,497 +1,519 Hover/Click
Mar24 230925 490.50 497.00 488.50 495.75 +3.50 31,711 247,291 +3,150 Hover/Click
May24 230925 500.00 505.25 497.25 504.25 +3.25 11,908 113,757 +1,748 Hover/Click
Jul24 230925 503.50 509.50 501.50 508.50 +3.00 11,502 104,747 +1,331 Hover/Click
Sep24 230925 501.00 506.75 499.75 506.00 +3.00 2,266 40,704 -479 Hover/Click
Dec24 230925 505.50 510.00 503.50 509.50 +2.50 4,449 83,853 +646 Hover/Click
Mar25 230925 515.00 519.75 513.50 519.25 +2.50 76 2,924 +19 Hover/Click
May25 230925 521.00 524.50 518.75 524.00 +2.50 63 202 +7 Hover/Click
Jul25 230925 519.25 525.25 519.00 524.75 +3.00 257 506 +139 Hover/Click
Sep25 230925 498.00 500.00 496.75 496.75 +3.50 0 30 +0 Hover/Click
Total Volume and Open Interest 150,955 1,329,412 +8,104  
Wheat(CBOT) Weekly Monthly
Dec23 230925 577.00 590.00 573.75 589.00 +9.50 45,559 246,292 +34 Hover/Click
Mar24 230925 603.50 616.50 600.75 615.50 +9.00 13,784 82,827 +1,188 Hover/Click
May24 230925 620.75 633.50 618.00 632.75 +9.00 6,436 39,924 +133 Hover/Click
Jul24 230925 629.50 643.50 628.00 642.75 +9.25 3,301 29,414 +250 Hover/Click
Sep24 230925 641.25 656.25 640.75 654.75 +9.00 706 4,999 +63 Hover/Click
Dec24 230925 656.50 671.75 656.25 670.50 +9.50 450 8,146 -38 Hover/Click
Total Volume and Open Interest 70,326 412,575 +1,645  
Wheat(KCBT) Weekly Monthly
Dec23 230925 713.00 715.75 703.00 714.50 +3.25 17,449 122,456 -1,287 Hover/Click
Mar24 230925 718.00 723.00 710.50 721.25 +2.75 8,738 46,744 -499 Hover/Click
May24 230925 723.50 727.75 715.50 725.75 +2.75 3,863 20,816 +274 Hover/Click
Jul24 230925 709.00 715.75 704.50 714.50 +3.25 989 11,132 +159 Hover/Click
Sep24 230925 714.25 720.00 709.25 718.50 +3.25 227 1,646 +77 Hover/Click
Dec24 230925 720.25 729.25 719.50 729.00 +3.50 8 1,497 -1 Hover/Click
Mar25 230925 725.50 733.75 725.50 733.75 +4.00 0 92 +0 Hover/Click
Total Volume and Open Interest 31,280 204,462 -1,273  
Wheat(MGE) Weekly Monthly
Dec23 230925 769.00 772.75 763.75 769.00 -1.50 3,982 41,351 +307 Hover/Click
Mar24 230925 785.75 788.25 781.25 785.75 -1.50 1,456 17,043 +373 Hover/Click
May24 230925 796.50 799.00 792.25 796.75 -0.50 414 3,587 +33 Hover/Click
Jul24 230925 804.75 807.00 803.25 805.25 +0.50 193 1,626 +77 Hover/Click
Sep24 230925 795.00 795.75 795.00 795.75 +0.25 5 541 -1 Hover/Click
Dec24 230925 807.75 807.75 807.75 807.75 +0.25 0 225 +0 Hover/Click
Total Volume and Open Interest 6,050 64,390 +789  
Oats(CBOT) Weekly Monthly
Dec23 230925 428.75 436.00 423.50 433.50 +8.75 626 3,232 -42 Hover/Click
Mar24 230925 447.00 450.25 445.25 449.75 +8.50 59 743 +3 Hover/Click
May24 230925 458.25 458.25 458.25 458.25 +9.75 15 95 +1 Hover/Click
Jul24 230925 456.75 456.75 456.75 456.75 +9.75 0 50 +0 Hover/Click
Total Volume and Open Interest 700 4,162 -38  
Rough Rice(CBOT) Weekly Monthly
Nov23 230925 15.82 15.97 15.80 15.85 +0.03 260 9,015 -45 Hover/Click
Jan24 230925 16.10 16.25 16.10 16.15 +0.04 17 957 +2 Hover/Click
Mar24 230925 16.38 16.39 16.38 16.39 +0.04 19 433 -12 Hover/Click
May24 230925 16.58 16.58 16.58 16.58 +0.01 0 5 +0 Hover/Click
Total Volume and Open Interest 296 10,729 -55  
Live Cattle(CME) Weekly Monthly
Oct23 230925 186.880 187.330 186.350 186.985 -0.095 13,075 51,792 -3,273 Hover/Click
Dec23 230925 191.100 191.630 190.550 191.235 -0.115 24,386 145,954 +1,870 Hover/Click
Feb24 230925 195.200 196.185 195.000 195.900 +0.350 7,757 51,375 +459 Hover/Click
Apr24 230925 198.630 199.380 198.330 199.080 +0.080 6,347 44,826 +1,170 Hover/Click
Jun24 230925 192.080 192.880 191.700 192.630 +0.195 4,217 28,189 -42 Hover/Click
Aug24 230925 190.800 191.350 190.330 191.130 +0.130 938 6,527 +47 Hover/Click
Total Volume and Open Interest 57,314 334,420 +271  
Feeder Cattle(CME) Weekly Monthly
Sep23 230925 254.100 254.300 253.185 253.880 -0.220 711 2,837 -317 Hover/Click
Oct23 230925 259.100 259.550 256.650 258.835 -0.315 4,625 11,253 -1,206 Hover/Click
Nov23 230925 263.525 263.935 261.585 262.700 -0.825 8,227 21,087 -15 Hover/Click
Jan24 230925 265.900 266.450 264.450 265.600 -0.300 3,926 13,682 +643 Hover/Click
Mar24 230925 268.350 268.630 267.000 268.085 -0.265 1,735 5,337 +45 Hover/Click
Apr24 230925 271.630 272.350 270.950 272.000 -0.250 535 2,445 +90 Hover/Click
May24 230925 275.185 275.185 273.685 274.800 -0.100 273 3,111 +31 Hover/Click
Total Volume and Open Interest 20,173 61,551 -649  
Lean Hogs(CME) Weekly Monthly
Oct23 230925 81.750 81.930 81.050 81.530 unch 15,392 27,145 -5,478 Hover/Click
Dec23 230925 72.180 73.100 71.630 72.530 +0.350 29,781 91,408 +395 Hover/Click
Feb24 230925 75.350 76.480 75.000 76.100 +0.750 9,615 37,064 +459 Hover/Click
Apr24 230925 81.280 82.330 80.900 81.900 +0.620 5,527 26,087 +166 Hover/Click
May24 230925 86.330 87.230 86.130 86.780 +0.350 67 991 -34  
Jun24 230925 94.000 94.880 93.600 94.530 +0.530 2,099 10,389 +195 Hover/Click
Jul24 230925 94.700 95.630 94.330 95.400 +0.700 503 2,942 -32 Hover/Click
Aug24 230925 93.980 94.950 93.600 94.880 +0.930 331 2,054 +51 Hover/Click
Total Volume and Open Interest 63,393 199,486 -4,302  
Class III Milk(CME) Weekly Monthly
Sep23 230925 18.43 18.44 18.35 18.42 +0.01 6 4,178 -4 Hover/Click
Oct23 230925 17.24 17.39 17.01 17.29 +0.13 624 4,350 +84 Hover/Click
Nov23 230925 17.49 17.52 17.19 17.40 +0.06 727 3,389 +363 Hover/Click
Dec23 230925 18.03 18.05 17.73 17.73 -0.12 299 2,319 +194 Hover/Click
Jan24 230925 18.11 18.11 18.07 18.11 -0.04 74 982 +0 Hover/Click
Feb24 230925 18.14 18.15 18.14 18.15 -0.14 47 872 +10 Hover/Click
Mar24 230925 18.30 18.30 18.30 18.30 -0.03 4 696 +2 Hover/Click
Apr24 230925 18.32 18.32 18.32 18.32 -0.08 7 510 +4 Hover/Click
May24 230925 18.36 18.37 18.36 18.36 unch 3 480 +1 Hover/Click
Jun24 230925 18.50 18.50 18.50 18.50 unch 10 556 -1 Hover/Click
Jul24 230925 18.51 18.51 18.51 18.51 -0.06 1 367 +0 Hover/Click
Aug24 230925 18.46 18.46 18.46 18.46 -0.04 1 411 +1 Hover/Click
Sep24 230925 18.51 18.52 18.51 18.52 -0.08 1 436 +1 Hover/Click
Total Volume and Open Interest 1,804 20,174 +655  
Cocoa(ICE) Weekly Monthly
Dec23 230925 3583 3583 3491 3496 -86 20,986 143,435 -692 Hover/Click
Mar24 230925 3578 3580 3492 3500 -78 11,829 83,800 +1,195 Hover/Click
May24 230925 3550 3552 3467 3477 -76 4,818 32,046 +626 Hover/Click
Jul24 230925 3517 3517 3437 3447 -63 2,966 26,726 +888 Hover/Click
Sep24 230925 3448 3474 3410 3417 -58 394 7,155 -51 Hover/Click
Dec24 230925 3420 3439 3381 3386 -56 330 4,468 +50 Hover/Click
Mar25 230925 3396 3403 3350 3356 -59 103 1,024 -10 Hover/Click
Total Volume and Open Interest 41,445 298,763 +2,010  
Coffee "C"(ICE) Weekly Monthly
Dec23 230925 150.30 152.10 148.15 148.80 -2.35 19,795 100,491 -594 Hover/Click
Mar24 230925 151.50 153.05 149.25 149.90 -2.35 7,877 43,048 +637 Hover/Click
May24 230925 152.65 154.00 150.15 150.80 -2.45 3,513 26,328 +379 Hover/Click
Jul24 230925 153.60 154.40 150.95 151.60 -2.50 731 6,369 -10 Hover/Click
Sep24 230925 154.10 154.60 151.70 152.15 -2.45 274 5,561 +77 Hover/Click
Dec24 230925 155.15 155.70 152.70 153.15 -2.55 249 8,979 +15 Hover/Click
Total Volume and Open Interest 32,552 192,726 +510  
Orange Juice(ICE) Weekly Monthly
Nov23 230925 341.80 343.15 338.30 339.40 -2.20 218 7,905 +1 Hover/Click
Jan24 230925 326.35 327.10 325.25 326.10 -0.30 76 1,186 +31 Hover/Click
Mar24 230925 315.75 315.75 315.00 315.50 -0.30 7 415 -5 Hover/Click
May24 230925 308.60 308.60 308.00 308.45 -0.20 1 32 +1 Hover/Click
Jul24 230925 300.40 301.45 300.40 301.45 -3.65 1 7 +0 Hover/Click
Sep24 230925 293.90 293.90 293.90 293.90 -3.65       Hover/Click
Total Volume and Open Interest 303 9,545 +28  
Sugar #11(ICE) Weekly Monthly
Oct23 230925 27.00 27.02 26.23 26.31 -0.66 46,168 116,157 -13,471 Hover/Click
Mar24 230925 27.32 27.32 26.50 26.58 -0.70 51,340 447,904 +3,516 Hover/Click
May24 230925 25.89 25.91 25.19 25.28 -0.60 17,883 129,546 +566 Hover/Click
Jul24 230925 24.80 24.80 24.09 24.20 -0.50 8,622 107,636 +1,236 Hover/Click
Oct24 230925 24.21 24.21 23.68 23.80 -0.39 3,201 73,002 +227 Hover/Click
Mar25 230925 24.04 24.06 23.66 23.79 -0.28 1,391 31,986 +42 Hover/Click
May25 230925 22.44 22.44 22.14 22.32 -0.13 317 10,394 +40 Hover/Click
Jul25 230925 21.10 21.15 20.85 21.08 -0.06 263 9,010 +49 Hover/Click
Oct25 230925 20.61 20.69 20.37 20.63 -0.04 49 6,591 +15 Hover/Click
Total Volume and Open Interest 129,278 937,996 -7,778  
London Cocoa(LCE) Weekly Monthly
Dec23 230925 3022 3042 2978 2979 -43 6,417 85,117 -1,185 Hover/Click
Mar24 230925 2967 2980 2928 2929 -33 8,226 124,045 +1,060 Hover/Click
May24 230925 2876 2895 2846 2847 -29 5,363 38,569 +1,111 Hover/Click
Jul24 230925 2798 2816 2768 2769 -30 3,659 36,074 +468 Hover/Click
Sep24 230925 2766 2786 2741 2741 -26 469 17,399 -107 Hover/Click
Dec24 230925 2722 2747 2700 2700 -22 218 14,053 +48 Hover/Click
Mar25 230925 2699 2714 2677 2677 -21 83 8,088 +61 Hover/Click
Total Volume and Open Interest 24,449 323,990 +1,458  
London Sugar(LCE) Weekly Monthly
Dec23 230925 729.80 731.20 715.00 718.10 -12.70 5,975 45,453 +931 Hover/Click
Mar24 230925 725.80 727.10 710.90 713.50 -13.50 1,966 22,060 +5 Hover/Click
May24 230925 712.90 714.30 698.30 701.50 -13.10 674 14,368 +122 Hover/Click
Aug24 230925 686.70 687.90 675.10 678.00 -10.90 519 4,999 +142 Hover/Click
Oct24 230925 663.50 663.50 653.70 657.30 -8.90 127 2,667 -6 Hover/Click
Total Volume and Open Interest 9,325 93,083 +1,237  
Cotton(ICE) Weekly Monthly
Oct23 230925 86.42 86.42 86.42 86.42 +2.38 6 17 -6 Hover/Click
Dec23 230925 85.91 88.33 85.80 88.17 +2.26 16,206 124,900 -140 Hover/Click
Mar24 230925 86.78 88.90 86.65 88.76 +2.01 4,517 58,013 +305 Hover/Click
May24 230925 87.91 89.32 87.25 89.14 +1.78 1,802 23,143 -50 Hover/Click
Jul24 230925 87.67 88.78 87.08 88.64 +1.47 647 11,167 +17 Hover/Click
Oct24 230925 84.10 84.10 84.10 84.10 +1.15 0 1 +0 Hover/Click
Total Volume and Open Interest 23,546 235,584 +257  
Crude Oil(NYM) Weekly Monthly
Nov23 230925 90.55 90.83 89.03 89.68 -0.35 402,087 364,188 +5,835 Hover/Click
Dec23 230925 88.83 89.07 87.52 88.17 -0.18 253,887 262,392 +8,338 Hover/Click
Jan24 230925 87.18 87.39 86.05 86.70 -0.06 100,281 136,480 +4,974 Hover/Click
Feb24 230925 85.58 85.85 84.65 85.29 -0.04 45,409 70,538 +965 Hover/Click
Mar24 230925 84.40 84.61 83.47 84.08 -0.05 59,934 82,044 +4,312 Hover/Click
Apr24 230925 83.40 83.58 82.51 83.08 -0.05 20,305 52,593 +2,723 Hover/Click
May24 230925 82.27 82.71 81.70 82.24 -0.04 13,976 38,594 +1,511 Hover/Click
Jun24 230925 81.77 81.95 80.94 81.48 -0.05 56,769 164,400 +6,501 Hover/Click
Jul24 230925 80.83 81.04 80.35 80.79 -0.03 5,823 35,869 +1,754 Hover/Click
Aug24 230925 80.28 80.28 79.66 80.16 -0.01 2,248 28,884 +173 Hover/Click
Sep24 230925 79.59 79.98 79.10 79.58 +0.01 12,854 52,880 +2,643 Hover/Click
Oct24 230925 79.29 79.39 78.64 79.05 +0.03 1,583 28,835 +443 Hover/Click
Nov24 230925 78.19 78.63 78.19 78.59 +0.06 1,938 27,429 -57 Hover/Click
Dec24 230925 78.17 78.47 77.68 78.16 +0.08 47,528 137,047 +3,365 Hover/Click
Jan25 230925 77.68 77.68 77.68 77.68 +0.11 657 20,745 +323 Hover/Click
Feb25 230925 77.20 77.20 77.20 77.20 +0.12 208 12,440 +117 Hover/Click
Total Volume and Open Interest 1,041,400 1,747,611 +45,254  
e-miNY Crude Oil(NYM)
Nov23 230925 90.500 90.825 89.025 89.675 -0.350 12,873 1,465 -14  
Dec23 230925 88.450 89.075 87.550 88.175 -0.175 1,241 622 +15  
Jan24 230925 87.075 87.350 86.075 86.700 -0.050 83 125 +40  
Feb24 230925 85.025 85.825 84.675 85.300 -0.025 4 19 +1  
Mar24 230925 84.100 84.575 83.500 84.075 -0.050 25 27 +3  
Apr24 230925 83.100 83.550 82.525 83.075 -0.050 9 21 +2  
May24 230925 82.050 82.675 81.725 82.250 -0.025 0 5 +0  
Jun24 230925 81.000 81.925 80.975 81.475 -0.050 1 38 +0  
Jul24 230925 80.800 80.800 80.700 80.800 -0.025 4 5 -3  
Aug24 230925 80.200 80.200 80.150 80.150 -0.025 0 3 +0  
Total Volume and Open Interest 14,250 2,408 +46  
NY Harbor ULSD(NYM) Weekly Monthly
Oct23 230925 333.66 334.87 324.91 326.22 -4.40 30,745 31,755 -4,369 Hover/Click
Nov23 230925 326.54 328.06 318.55 320.01 -3.72 67,740 84,144 +808 Hover/Click
Dec23 230925 314.00 314.88 307.82 309.08 -2.11 36,920 53,042 +2,289 Hover/Click
Jan24 230925 307.48 307.90 302.27 303.68 -1.04 17,413 42,449 +878 Hover/Click
Feb24 230925 302.87 303.01 297.95 299.41 -0.64 8,366 25,719 +927 Hover/Click
Mar24 230925 297.12 297.12 292.38 293.72 -0.44 8,221 19,592 +186 Hover/Click
Apr24 230925 287.54 289.56 285.30 286.63 -0.33 3,848 15,453 +590 Hover/Click
May24 230925 284.66 284.66 280.79 282.17 -0.18 2,410 8,045 +246 Hover/Click
Jun24 230925 280.20 281.35 277.43 278.91 -0.08 2,432 16,048 -77 Hover/Click
Jul24 230925 277.74 278.95 275.66 277.11 +0.01 832 3,569 +46 Hover/Click
Aug24 230925 275.97 277.66 274.62 275.99 +0.09 638 2,859 +127 Hover/Click
Sep24 230925 275.66 277.03 274.18 275.53 +0.21 573 6,783 +45 Hover/Click
Oct24 230925 275.20 275.20 273.72 274.92 +0.37 200 1,921 -33 Hover/Click
Nov24 230925 274.10 274.10 272.63 273.85 +0.57 149 1,241 +37 Hover/Click
Total Volume and Open Interest 181,067 330,256 +1,809  
RBOB Gasoline(NYM) Weekly Monthly
Oct23 230925 256.96 258.72 252.94 254.39 -1.79 32,529 40,772 -6,592 Hover/Click
Nov23 230925 252.24 253.86 248.14 250.34 -0.85 75,851 127,533 -5,172 Hover/Click
Dec23 230925 246.05 247.29 241.78 243.88 -0.95 42,513 76,911 -698 Hover/Click
Jan24 230925 242.71 243.88 238.69 240.62 -1.14 11,529 44,891 -785 Hover/Click
Feb24 230925 243.01 243.02 237.97 240.09 -1.07 4,697 18,933 +360 Hover/Click
Mar24 230925 241.67 243.64 238.68 240.89 -1.05 4,975 23,824 +898 Hover/Click
Apr24 230925 261.10 261.92 257.55 259.69 -1.27 1,526 12,913 +246 Hover/Click
May24 230925 260.34 261.12 256.81 259.06 -1.21 1,375 6,155 +196 Hover/Click
Jun24 230925 258.50 259.44 254.41 256.72 -1.10 1,751 11,278 -8 Hover/Click
Jul24 230925 252.06 255.12 251.88 253.33 -0.99 601 3,372 +111 Hover/Click
Total Volume and Open Interest 178,274 375,349 -11,239  
e-miNY RBOB Gasoline(NYM)
Oct23 230925 254.39 254.39 254.39 254.39 -1.79 0 3 +0  
Nov23 230925 250.34 250.34 250.34 250.34 -0.85        
Dec23 230925 243.88 243.88 243.88 243.88 -0.95        
Jan24 230925 240.62 240.62 240.62 240.62 -1.14        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Oct23 230925 2.657 2.671 2.606 2.639 +0.002 52,641 25,006 -15,758 Hover/Click
Nov23 230925 2.889 2.937 2.862 2.906 +0.027 105,568 291,458 -2,220 Hover/Click
Dec23 230925 3.309 3.363 3.289 3.341 +0.044 36,243 86,979 +1,190 Hover/Click
Jan24 230925 3.575 3.625 3.548 3.612 +0.057 31,395 123,245 +4,181 Hover/Click
Feb24 230925 3.516 3.557 3.483 3.540 +0.052 8,959 43,939 +801 Hover/Click
Mar24 230925 3.240 3.267 3.204 3.253 +0.039 13,070 119,210 +679 Hover/Click
Apr24 230925 3.000 3.013 2.963 3.005 +0.031 14,129 88,518 +1,336 Hover/Click
May24 230925 2.982 3.020 2.973 3.015 +0.029 4,563 46,689 +474 Hover/Click
Jun24 230925 3.116 3.144 3.102 3.141 +0.026 1,874 17,465 +157 Hover/Click
Jul24 230925 3.251 3.274 3.233 3.270 +0.023 3,224 20,074 -70 Hover/Click
Aug24 230925 3.291 3.310 3.273 3.304 +0.018 1,582 15,136 +4 Hover/Click
Sep24 230925 3.267 3.284 3.252 3.280 +0.014 2,331 18,894 -14 Hover/Click
Oct24 230925 3.372 3.376 3.347 3.371 +0.009 6,410 45,515 +707 Hover/Click
Nov24 230925 3.735 3.758 3.726 3.756 +0.014 2,825 14,604 -222 Hover/Click
Dec24 230925 4.182 4.198 4.165 4.195 +0.017 2,065 16,869 -833 Hover/Click
Jan25 230925 4.450 4.460 4.430 4.457 +0.016 2,365 43,185 -99 Hover/Click
Total Volume and Open Interest 294,743 1,160,286 -8,478  
Brent Crude Oil(ICE) Weekly Monthly
Nov23 230925 93.75 94.25 92.54 93.29 +0.02 240,036 227,988 -50,560 Hover/Click
Dec23 230925 92.39 92.73 91.20 91.88 -0.08 440,514 597,314 +8,722 Hover/Click
Jan24 230925 91.03 91.25 89.82 90.47 -0.11 187,870 320,804 +15,180 Hover/Click
Feb24 230925 89.77 89.92 88.58 89.20 -0.14 88,440 170,632 +5,042 Hover/Click
Mar24 230925 88.68 88.78 87.50 88.10 -0.16 73,314 148,500 +10,093 Hover/Click
Apr24 230925 87.83 87.85 86.64 87.20 -0.16 28,014 74,153 +3,568 Hover/Click
May24 230925 87.04 87.05 85.91 86.45 -0.13 16,130 59,214 +244 Hover/Click
Jun24 230925 86.27 86.34 85.28 85.80 -0.08 44,417 139,748 -3,391 Hover/Click
Jul24 230925 85.64 85.69 84.69 85.19 -0.04 10,066 36,803 +2,696 Hover/Click
Aug24 230925 85.03 85.11 84.20 84.63 -0.01 5,103 30,829 +1,401 Hover/Click
Sep24 230925 84.47 84.54 83.62 84.10 +0.01 8,052 43,622 -1,202 Hover/Click
Oct24 230925 83.82 84.04 83.24 83.61 +0.03 1,356 25,171 +27 Hover/Click
Nov24 230925 82.82 83.17 82.82 83.17 +0.06 1,109 20,501 +295 Hover/Click
Dec24 230925 83.01 83.09 82.26 82.72 +0.08 43,587 157,297 +979 Hover/Click
Total Volume and Open Interest 1,215,997 2,331,072 -3,583  
Gas Oil(ICE) Weekly Monthly
Oct23 230925 982.00 987.50 958.75 965.00 -17.50 66,246 130,261 -3,423 Hover/Click
Nov23 230925 949.50 953.50 930.25 935.75 -13.75 96,651 136,967 +5,814 Hover/Click
Dec23 230925 911.50 915.25 898.25 902.75 -10.50 70,019 124,304 -891 Hover/Click
Jan24 230925 892.75 895.50 882.00 886.00 -9.00 22,037 55,510 +1,305 Hover/Click
Feb24 230925 879.00 881.50 869.00 872.50 -8.50 14,455 41,395 +1,208 Hover/Click
Mar24 230925 864.75 867.50 855.75 858.75 -8.50 13,913 43,841 -464 Hover/Click
Apr24 230925 849.25 851.50 840.75 843.50 -8.25 4,990 25,114 +766 Hover/Click
May24 230925 840.25 841.75 833.25 835.50 -7.50 3,735 19,038 -10 Hover/Click
Jun24 230925 833.00 834.50 826.25 828.75 -7.25 11,578 36,911 -864 Hover/Click
Jul24 230925 826.25 828.75 822.50 824.00 -7.00 846 11,435 -77 Hover/Click
Total Volume and Open Interest 314,115 720,934 +5,709  
WTI Crude Oil(ICE) Weekly Monthly
Nov23 230925 90.44 90.83 89.02 89.68 -0.35 70,882 83,621 -8,337 Hover/Click
Dec23 230925 88.67 89.07 87.52 88.17 -0.18 67,288 111,615 -189 Hover/Click
Jan24 230925 86.89 87.34 86.09 86.70 -0.06 34,269 51,052 +1,244 Hover/Click
Feb24 230925 85.54 85.82 85.02 85.29 -0.04 21,223 31,791 +878 Hover/Click
Mar24 230925 84.32 84.58 83.54 84.08 -0.05 19,535 27,760 +1,776 Hover/Click
Apr24 230925 83.30 83.30 82.91 83.08 -0.05 4,985 8,550 +385 Hover/Click
May24 230925 82.06 82.24 82.06 82.24 -0.04 1,373 8,021 -258 Hover/Click
Jun24 230925 81.67 81.80 81.03 81.48 -0.05 10,139 61,873 -419 Hover/Click
Jul24 230925 80.79 80.79 80.79 80.79 -0.03 599 14,493 +127 Hover/Click
Aug24 230925 80.16 80.16 80.16 80.16 -0.01 97 10,794 +54 Hover/Click
Sep24 230925 79.58 79.58 79.58 79.58 +0.01 761 20,888 +113 Hover/Click
Oct24 230925 79.05 79.05 79.05 79.05 +0.03 357 7,611 +56 Hover/Click
Nov24 230925 78.59 78.59 78.59 78.59 +0.06 552 8,827 +161 Hover/Click
Dec24 230925 78.18 78.18 77.84 78.16 +0.08 6,157 62,868 -120 Hover/Click
Jan25 230925 77.68 77.68 77.68 77.68 +0.11 12 8,002 +0 Hover/Click
Feb25 230925 77.20 77.20 77.20 77.20 +0.12 0 3,513 +0 Hover/Click
Total Volume and Open Interest 240,546 604,763 -3,939  
US Dollar Index(ICE) Weekly Monthly
Dec23 230925 105.260 105.785 105.200 105.690 +0.430 13,220 40,365 +162 Hover/Click
Mar24 230925 104.910 105.335 104.910 105.285 +0.415 13 375 +7 Hover/Click
Jun24 230925 104.915 104.915 104.915 104.915 +0.415 0 1 +0 Hover/Click
Total Volume and Open Interest 13,233 40,741 +169  
Australian Dollar(CME) Weekly Monthly
Dec23 230925 64.61 64.65 64.23 64.39 -0.22 106,468 215,982 -5,965 Hover/Click
Mar24 230925 64.72 64.82 64.46 64.60 -0.22 19 242 +0 Hover/Click
Jun24 230925 64.76 64.76 64.72 64.76 -0.22 0 44 +0 Hover/Click
Total Volume and Open Interest 106,647 216,998 -5,991  
British Pound(CME) Weekly Monthly
Dec23 230925 122.45 122.55 121.98 122.12 -0.34 114,166 217,749 +6,734 Hover/Click
Mar24 230925 122.60 122.61 122.14 122.20 -0.35 212 2,139 +69 Hover/Click
Jun24 230925 122.26 122.66 122.26 122.26 -0.34 1 227 -1 Hover/Click
Total Volume and Open Interest 115,176 222,403 +6,817  
Canadian Dollar(CME) Weekly Monthly
Dec23 230925 74.31 74.42 74.21 74.32 +0.03 93,216 169,926 +2,288 Hover/Click
Mar24 230925 74.41 74.51 74.31 74.42 +0.03 874 2,029 +493 Hover/Click
Jun24 230925 74.48 74.56 74.40 74.48 +0.03 0 108 +0 Hover/Click
Sep24 230925 74.51 74.57 74.41 74.51 +0.03 0 24 +0 Hover/Click
Total Volume and Open Interest 94,142 172,645 +2,745  
Japanese Yen(CME) Weekly Monthly
Dec23 230925 68.30 68.37 68.03 68.09 -0.22 173,747 273,966 +6,554 Hover/Click
Mar24 230925 69.35 69.37 69.13 69.15 -0.21 40 551 +1 Hover/Click
Jun24 230925 70.14 70.14 70.14 70.14 -0.23 0 77 +0 Hover/Click
Total Volume and Open Interest 174,452 277,052 +6,721  
Swiss Franc(CME) Weekly Monthly
Dec23 230925 111.24 111.33 110.45 110.59 -0.69 22,788 52,177 +180 Hover/Click
Mar24 230925 112.30 112.50 111.65 111.76 -0.70 6 577 -2 Hover/Click
Jun24 230925 112.85 112.85 112.78 112.85 -0.70 0 96 +0 Hover/Click
Total Volume and Open Interest 22,794 52,939 +178  
EuroFX(CME) Weekly Monthly
Dec23 230925 106.85 106.94 106.13 106.25 -0.61 164,316 673,300 -4,104 Hover/Click
Mar24 230925 107.39 107.43 106.64 106.75 -0.61 490 7,075 +58 Hover/Click
Jun24 230925 107.71 107.87 107.14 107.21 -0.61 150 1,563 +102 Hover/Click
Total Volume and Open Interest 165,734 694,616 -3,968  
Mexican Peso(CME) Weekly Monthly
Dec23 230925 571.88 574.00 564.88 566.38 -7.88 46,828 215,501 -3,171 Hover/Click
Mar24 230925 557.75 557.75 557.25 557.75 -7.75 0 2 +0 Hover/Click
Total Volume and Open Interest 46,835 216,750 -3,169  
Brazilian Real(CME) Weekly Monthly
Oct23 230925 202.40 202.45 200.90 200.95 -1.70 9,535 43,306 -2,360  
Nov23 230925 201.15 201.60 200.05 200.10 -1.70 4,769 4,061 +3,077  
Dec23 230925 200.95 201.00 199.45 199.45 -1.70 17 614 -15 Hover/Click
Jan24 230925 198.80 198.80 198.80 198.80 -1.70        
Total Volume and Open Interest 14,321 47,981 +702  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 230925 116~300 117~000 114~220 114~270 -2~020 441,258 1,380,315 -3,719 Hover/Click
Mar24 230925 116~230 117~020 114~280 114~310 -2~020 72 195 +36 Hover/Click
Jun24 230925 115~070 115~070 115~070 115~070 -2~020       Hover/Click
Total Volume and Open Interest 441,330 1,380,510 -3,683  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 230925 108~235 108~255 108~040 108~055 -0~165 1,396,945 4,724,663 -29,180 Hover/Click
Mar24 230925 108~300 109~050 108~200 108~205 -0~160 5 169 +0 Hover/Click
Jun24 230925 109~210 109~210 109~045 109~045 -0~160       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230925 105~036 105~064 105~020 105~026 -0~010 201 686 +68 Hover/Click
Dec23 230925 105~156 105~174 105~082 105~090 -0~052 1,005,247 5,511,439 -14,410 Hover/Click
Mar24 230925 105~240 105~240 105~240 105~240 -0~052 0 29 +0 Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230925 101~146 101~146 101~121 101~121 +0~024 4 204 -1 Hover/Click
Dec23 230925 101~103 101~112 101~087 101~093 -0~002 476,509 3,855,156 -20,269 Hover/Click
Mar24 230925 101~231 101~231 101~231 101~231 -0~003 13 59 +7 Hover/Click
Total Volume and Open Interest 476,526 3,855,419 -20,263  
3-Mth SOFR(CME) Weekly Monthly
Dec23 230925 94.535 94.540 94.525 94.530 unch 315,101 1,311,713 +8,899  
Mar24 230925 94.615 94.630 94.605 94.610 unch 305,043 991,302 -6,444  
Jun24 230925 94.795 94.805 94.770 94.780 unch 293,305 895,786 +10,561  
Sep24 230925 95.055 95.070 95.025 95.035 -0.005 227,519 780,649 +11,864  
Dec24 230925 95.365 95.385 95.330 95.340 -0.015 307,224 922,245 -4,550  
Mar25 230925 95.660 95.670 95.615 95.625 -0.015 183,059 535,940 +7,832  
Jun25 230925 95.860 95.875 95.820 95.825 -0.020 132,592 575,367 -1,314  
Sep25 230925 95.980 95.990 95.935 95.945 -0.025 117,890 501,109 -4,639  
Dec25 230925 96.045 96.055 95.995 96.000 -0.035 116,195 505,880 -13,089  
Mar26 230925 96.080 96.090 96.020 96.025 -0.045 71,285 318,043 -6,417  
Jun26 230925 96.110 96.110 96.035 96.040 -0.050 68,188 248,662 -2,399  
Sep26 230925 96.125 96.130 96.040 96.050 -0.060 67,247 196,737 +275  
Dec26 230925 96.130 96.140 96.040 96.050 -0.070 44,074 183,188 -3,399  
Mar27 230925 96.135 96.135 96.030 96.040 -0.080 22,136 131,020 -470  
Jun27 230925 96.120 96.125 96.010 96.020 -0.090 21,685 134,365 +2,235  
Sep27 230925 96.095 96.105 95.980 95.995 -0.095 24,197 107,340 -658  
Dec27 230925 96.080 96.080 95.945 95.960 -0.105 28,668 119,174 -2,823  
Mar28 230925 96.040 96.040 95.895 95.915 -0.115 15,421 72,614 +533  
Total Volume and Open Interest 398,139 1,563,980 -9,278  
Ultra T-Bond(CBOT)
Sep23 230920 123~13 124~21 123~13 124~14 +0~18 15,741 5,342 -5,485  
Dec23 230925 122~15 122~19 119~18 119~25 -2~26 218,707 1,533,749 -1,069  
Mar24 230925 120~31 120~31 120~31 120~31 -2~26 0 1 +0  
Total Volume and Open Interest 218,707 1,533,750 -1,069  
Ultra 10-Yr T-Note(CBOT)
Sep23 230920 113~085 113~205 113~065 113~205 +0~150 6 76 -325  
Dec23 230925 112~275 112~295 111~260 111~280 -0~300 356,856 1,848,157 +2,096  
Mar24 230925 111~210 111~210 111~210 111~210 -0~300        
Total Volume and Open Interest 356,856 1,848,157 +2,096  
30 Day Federal Funds(CBOT)
Sep23 230925 94.670 94.673 94.670 94.670 unch 3,430 163,635 +265  
Oct23 230925 94.670 94.675 94.670 94.670 unch 23,899 357,704 -1,257  
Nov23 230925 94.620 94.635 94.620 94.625 +0.015 105,364 378,614 +4,876  
Dec23 230925 94.580 94.590 94.575 94.585 +0.015 35,081 108,811 +14,120  
Jan24 230925 94.560 94.570 94.555 94.560 +0.010 67,364 215,106 +19,812  
Feb24 230925 94.550 94.555 94.545 94.545 +0.005 52,634 194,581 +15,152  
Total Volume and Open Interest 334,045 1,594,044 +54,429  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 230925 145.37 145.48 145.31 145.41 +0.02 2,019 13,461 +288 Hover/Click
Mar24 230925 145.41 145.41 145.41 145.41 +0.02       Hover/Click
Jun24 230925 145.41 145.41 145.41 145.41 +0.02       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Dec23 230925 125.50 125.64 122.70 123.10 -2.54 87,279 215,450 +2,180  
Mar24 230925 125.00 125.00 123.06 123.06 -2.54 1 8 +1  
Jun24 230925 123.12 123.12 123.12 123.12 -2.78        
Total Volume and Open Interest 87,280 215,458 +2,181  
Euro-Bund(EUREX) Weekly Monthly
Dec23 230925 129.54 129.56 128.78 129.02 -0.54 761,148 1,363,157 +8,091 Hover/Click
Mar24 230925 129.16 129.28 129.12 129.28 -0.49 3 29 +3 Hover/Click
Jun24 230925 128.82 128.82 128.82 128.82 -0.60       Hover/Click
Total Volume and Open Interest 761,151 1,363,186 +8,094  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 230925 115.88 115.91 115.59 115.81 -0.06 537,943 1,288,057 -30,581 Hover/Click
Mar24 230925 115.38 115.38 115.38 115.38 -0.05 0 82 +0 Hover/Click
Jun24 230925 116.94 116.94 116.94 116.94 -0.17       Hover/Click
Total Volume and Open Interest 537,943 1,288,139 -30,581  
Euro-Schatz(EUREX)
Dec23 230925 104.91 104.97 104.86 104.95 +0.04 425,314 1,978,908 -10,647  
Mar24 230925 105.15 105.15 105.15 105.15 +0.03 0 5 +0  
Jun24 230925 104.74 104.74 104.74 104.74 +0.02        
Total Volume and Open Interest 425,314 1,978,913 -10,647  
3-Mth Euribor(EUREX)
Sep23 230918 96.098 96.098 96.098 96.098 +0.028 0 74 +0  
Dec23 230925 96.000 96.000 96.000 96.000 +0.005 0 19 +0  
Mar24 230925 96.050 96.050 96.050 96.050 +0.010 0 125 +0  
Total Volume and Open Interest 0 267 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230925 95~08 95~13 95~08 95~13 -0~27 4 1 -4 Hover/Click
Dec23 230925 96~00 96~02 94~31 95~08 -0~27 192,291 488,668 -1,356 Hover/Click
Total Volume and Open Interest 192,295 488,685 -1,360  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec23 230925 95.985 96.000 95.985 96.000 +0.010 111,485 651,913 -1,367  
Mar24 230925 96.025 96.050 96.020 96.050 +0.015 95,161 606,353 +1,644  
Jun24 230925 96.160 96.195 96.145 96.185 +0.015 101,104 554,753 +13,668  
Total Volume and Open Interest 821,146 3,850,852 +32,208  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 230925 95.68 95.71 95.67 95.70 +0.01 30,507 303,147 +1,343  
Mar24 230925 95.55 95.60 95.54 95.57 +0.02 13,712 182,967 -1,226  
Jun24 230925 95.52 95.58 95.52 95.55 +0.02 15,989 160,763 -1,545  
Sep24 230925 95.56 95.62 95.55 95.60 +0.03 13,752 110,459 +1,618  
Dec24 230925 95.65 95.71 95.65 95.70 +0.04 16,353 98,646 +3,547  
Mar25 230925 95.75 95.81 95.74 95.80 +0.04 8,077 47,587 -830  
Jun25 230925 95.85 95.89 95.83 95.89 +0.04 5,895 45,073 +1,015  
Sep25 230925 95.93 95.98 95.91 95.98 +0.04 8,999 30,512 +6,219  
Dec25 230925 95.98 96.02 95.98 96.02 +0.03 1 1,983 -6  
Mar26 230925 96.00 96.05 96.00 96.05 +0.03 46 478 -15  
Total Volume and Open Interest 113,331 982,294 +10,095  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 230925 95.65 95.70 95.63 95.68 +0.03 184,062 1,011,136 +5,601  
Mar24 230925 95.68 95.68 95.68 95.68 +0.03        
Total Volume and Open Interest 184,062 1,011,136 +5,601  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 230925 95.96 96.01 95.95 96.00 +0.03 154,758 789,927 -4,117  
Mar24 230925 96.00 96.00 96.00 96.00 +0.03        
Total Volume and Open Interest 154,758 789,927 -4,117  
Gold(CMX) Weekly Monthly
Oct23 230925 1926.4 1927.9 1915.5 1918.2 -9.0 3,299 20,985 -1,104 Hover/Click
Dec23 230925 1944.7 1946.8 1933.8 1936.6 -9.0 139,926 375,236 -773 Hover/Click
Feb24 230925 1964.8 1966.0 1953.6 1956.4 -9.0 1,660 21,879 -2 Hover/Click
Apr24 230925 1984.4 1985.2 1972.8 1975.4 -9.2 732 10,219 +186 Hover/Click
Jun24 230925 2003.2 2004.7 1993.2 1995.2 -9.4 351 5,723 +91 Hover/Click
Aug24 230925 2022.2 2023.4 2012.1 2014.1 -9.5 197 1,989 +32 Hover/Click
Oct24 230925 2033.3 2033.3 2032.6 2032.6 -9.5 61 323 -3 Hover/Click
Dec24 230925 2050.0 2051.1 2050.0 2051.1 -9.5 89 1,639 +8 Hover/Click
Feb25 230925 2069.7 2069.7 2069.7 2069.7 -9.2 6 25 +4 Hover/Click
Apr25 230925 2086.3 2086.3 2086.3 2086.3 -8.8 3 12 +3 Hover/Click
Jun25 230925 2103.7 2103.7 2103.7 2103.7 -7.9 0 525 +0 Hover/Click
Total Volume and Open Interest 146,462 439,982 -1,482  
Silver(CMX) Weekly Monthly
Sep23 230925 2359.0 2361.0 2314.5 2314.5 -45.1 28 31 -29 Hover/Click
Dec23 230925 2381.0 2392.5 2329.0 2338.5 -45.9 53,721 113,228 -692 Hover/Click
Mar24 230925 2414.5 2426.0 2363.0 2372.8 -45.8 2,161 8,354 +498 Hover/Click
May24 230925 2434.5 2445.0 2390.0 2397.0 -46.1 244 2,239 +55 Hover/Click
Jul24 230925 2422.5 2422.5 2421.0 2421.8 -46.0 63 795 +10 Hover/Click
Sep24 230925 2446.3 2446.3 2446.3 2446.3 -45.8 1 220 +0 Hover/Click
Dec24 230925 2477.0 2477.0 2477.0 2477.0 -45.6 0 154 +0 Hover/Click
Total Volume and Open Interest 56,484 126,349 -203  
Platinum(NYMEX) Weekly Monthly
Oct23 230925 933.4 934.5 913.8 917.5 -16.6 27,483 20,876 -6,363 Hover/Click
Jan24 230925 939.9 941.1 920.2 923.6 -16.4 15,194 54,695 +4,157 Hover/Click
Apr24 230925 945.2 945.2 927.5 930.5 -16.1 213 1,134 +22 Hover/Click
Jul24 230925 937.3 937.3 937.3 937.3 -16.0 10 101 +3 Hover/Click
Total Volume and Open Interest 42,901 76,838 -2,182  
Palladium(NYMEX) Weekly Monthly
Sep23 230925 1223.30 1223.30 1223.30 1223.30 -21.90 2 2 -1 Hover/Click
Dec23 230925 1257.50 1258.50 1230.00 1232.00 -24.10 2,247 16,708 -113 Hover/Click
Mar24 230925 1248.50 1249.50 1240.00 1241.00 -24.10 36 778 +14 Hover/Click
Total Volume and Open Interest 2,287 17,535 -100  
Copper(CMX) Weekly Monthly
Sep23 230925 366.35 366.60 364.90 364.95 -1.60 586 1,094 -267 Hover/Click
Dec23 230925 369.55 370.55 364.90 367.00 -2.60 61,881 141,971 -368 Hover/Click
Mar24 230925 372.65 373.45 367.75 369.95 -2.55 7,150 37,981 +717 Hover/Click
May24 230925 374.60 374.80 369.70 371.95 -2.45 2,065 14,331 -18 Hover/Click
Jul24 230925 374.90 375.45 372.40 373.85 -2.20 822 3,132 +169 Hover/Click
Total Volume and Open Interest 74,190 211,593 +440  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 230925 34270 34358 34040 34273 +41 173,503 87,481 -532 Hover/Click
Mar24 230925 34631 34700 34389 34615 +34 48 185 +2 Hover/Click
Jun24 230925 34825 34896 34738 34827 +35 1 6 -1 Hover/Click
Sep24 230925 34804 34804 34804 34804 +48       Hover/Click
Total Volume and Open Interest 173,552 87,672 -531  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep23 230915 34960 35038 34863 34915 -9 12,387 10,824 -5,417 Hover/Click
Dec23 230925 34277 34358 34039 34273 +41 86,835 14,845 +27 Hover/Click
Mar24 230925 34614 34698 34387 34615 +34 426 360 +52 Hover/Click
Jun24 230925 35000 35000 34827 34827 +35 0 2 +0 Hover/Click
Total Volume and Open Interest 87,261 15,207 +79  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 230925 4365.00 4383.50 4338.25 4378.75 +17.75 1,736,576 2,112,211 -19,278 Hover/Click
Mar24 230925 4416.00 4432.00 4387.75 4427.75 +17.50 1,710 8,324 +390 Hover/Click
Jun24 230925 4442.50 4483.00 4440.75 4479.50 +17.50 12 3,447 -1 Hover/Click
Sep24 230925 4516.00 4529.00 4516.00 4529.00 +18.00 2 108 +2 Hover/Click
Total Volume and Open Interest 1,738,300 2,126,722 -18,887  
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 230925 4364.00 4383.50 4338.50 4378.75 +17.75 867,474 112,198 +5,711 Hover/Click
Mar24 230925 4413.25 4432.50 4387.50 4427.75 +17.50 1,579 1,519 +10 Hover/Click
Jun24 230925 4450.00 4481.00 4440.00 4479.50 +17.50 31 86 +0 Hover/Click
Total Volume and Open Interest 869,085 113,808 +5,721  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 230925 14880.25 14955.75 14782.25 14935.25 +65.75 624,056 227,977 -8,738 Hover/Click
Mar24 230925 15080.00 15147.00 14976.50 15127.75 +67.00 958 1,324 +112 Hover/Click
Jun24 230925 15266.00 15329.00 15193.50 15329.00 +66.00 10 12 +0 Hover/Click
Total Volume and Open Interest 625,025 229,434 -8,625  
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 230925 14879.00 14956.00 14782.50 14935.25 +65.75 1,134,088 68,438 -4,158 Hover/Click
Mar24 230925 15064.00 15149.50 14976.00 15127.75 +67.00 2,491 1,280 +77 Hover/Click
Total Volume and Open Interest 1,136,595 69,776 -4,078  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 230925 2520.00 2535.50 2501.10 2531.70 +15.50 11,175 38,536 -379 Hover/Click
Mar24 230925 2545.60 2545.60 2545.60 2545.60 +14.10       Hover/Click
Jun24 230925 2565.80 2565.80 2565.80 2565.80 +14.20       Hover/Click
Total Volume and Open Interest 11,175 38,536 -379  
Volatility Index(CBOE)
Sep23 230920 14.16 14.25 13.80 13.96 -0.09 66,821 59,594 -19,249  
Oct23 230925 17.50 18.21 17.15 17.50 +0.01 107,589 185,838 -11,453  
Nov23 230925 17.90 18.45 17.58 17.99 +0.10 54,800 72,075 +1,400  
Dec23 230925 17.97 18.41 17.69 18.03 +0.09 24,354 56,092 -332  
Total Volume and Open Interest 211,578 376,897 -9,442  
S & P 600(CME)
Sep23 230915 1193.55 1193.55 1193.55 1193.55 -4.55 0 2 +0  
Dec23 230925 1163.00 1164.30 1152.70 1163.00 +5.10 0 537 +0  
Total Volume and Open Interest 0 537 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 230925 1793.00 1804.60 1780.40 1800.90 +8.20 176,070 456,017 +2,736 Hover/Click
Mar24 230925 1814.00 1823.60 1801.00 1820.50 +8.00 116 674 +17 Hover/Click
Jun24 230925 1821.80 1837.80 1821.60 1837.50 +7.50 1 0 -1 Hover/Click
Total Volume and Open Interest 176,187 456,691 +2,752  
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 230925 1794.60 1804.70 1780.40 1800.90 +8.20 51,080 15,240 +242 Hover/Click
Mar24 230925 1815.20 1824.00 1800.30 1820.50 +8.00 166 246 +19 Hover/Click
Total Volume and Open Interest 51,246 15,490 +261  
Nikkei 225(CME)
Dec23 230925 32310 32565 32210 32495 +190 7,151 15,893 -514  
Mar24 230925 32580 32580 32300 32580 +195 1 1 +1  
Total Volume and Open Interest 7,152 15,894 -513  
Nikkei 225(SGX) Weekly Monthly
Dec23 230925 32265 32515 32170 32470 +225 46,238 105,307 +1,309  
Mar24 230925 32320 32425 32320 32410 +225 32 621 +18  
Jun24 230925 32180 32180 32180 32180 +225 0 2,130 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Dec23 230925 32295 32515 32170 32480 +210 1,007,416 307,848 +9,886  
Mar24 230925 32235 32455 32110 32400 +200 20,835 17,265 +3,729  
Jun24 230925 32010 32225 31875 32180 +210 825 1,679 +98  
Total Volume and Open Interest 1,096,340 450,109 +13,680  
Nikkei 225(JPX)
Dec23 230925 32300 32520 32180 32480 +210 71,905 213,460 +3,018  
Mar24 230925 32240 32450 32140 32400 +200 2,126 9,897 -39  
Jun24 230925 32180 32180 32180 32180 +210 5 14,530 +152  
Total Volume and Open Interest 74,049 275,298 +3,115  
Nikkei 225(CME) Yen
Dec23 230925 32275 32530 32170 32465 +200 35,252 52,381 -1,024  
Mar24 230925 32300 32460 32130 32410 +200 3 7 +1  
Jun24 230925 32185 32185 32185 32185 +200        
Total Volume and Open Interest 35,255 52,401 -1,023  
Nikkei 225(CME) e-Mini Yen
Sep23 230907 32895 32895 32895 32895 -230        
Dec23 230925 32465 32465 32465 32465 +200        
Mar24 230925 32410 32410 32410 32410 +200        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct23 230925 7188.5 7223.0 7108.0 7145.0 -61.5 71,771 184,657 +4,321  
Nov23 230925 7168.0 7168.0 7164.0 7164.0 -61.5 11 10 +0  
Dec23 230925 7217.0 7217.0 7141.5 7177.0 -61.5 44 911 +16  
Mar24 230925 7244.0 7244.0 7244.0 7244.0 -61.5        
Jun24 230925 7150.0 7150.0 7150.0 7150.0 -61.0        
Sep24 230925 7212.5 7212.5 7212.5 7212.5 -61.5        
Total Volume and Open Interest 71,826 185,579 +4,337  
Hang Seng Index(HKFE) Weekly Monthly
Sep23 230925 18100 18178 17690 17705 -392 154,324 115,415 -7,742  
Oct23 230925 18157 18240 17755 17761 -393 12,840 13,570 +5,460  
Nov23 230925 17810 17810 17810 17810 -394 0 2 +0  
Total Volume and Open Interest 167,968 142,629 -2,500  
DAX(EUREX) Weekly Monthly
Dec23 230925 15643.0 15715.0 15467.0 15535.0 -172.0 64,630 60,957 -3,216  
Mar24 230925 15703.0 15703.0 15703.0 15703.0 -173.0 31 65 +10  
Jun24 230925 15939.0 15939.0 15939.0 15939.0 -178.0        
Total Volume and Open Interest 64,661 61,022 -3,206  
Mini-DAX(EUREX)
Sep23 230915 15857.0 15992.0 15850.0 15985.0 +168.0 41,616 7,960 -4,408  
Dec23 230925 15645.0 15715.0 15468.0 15535.0 -172.0 49,231 13,837 -632  
Mar24 230925 15860.0 15860.0 15640.0 15703.0 -173.0 19 55 +4  
Total Volume and Open Interest 49,250 13,892 -628  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230915 4300 4328 4300 4320 +34 881,060 1,192,135 -504,342  
Dec23 230925 4217 4241 4171 4191 -46 817,473 2,805,695 -33,449  
Mar24 230925 4256 4270 4213 4224 -45 21 14,572 +13  
Total Volume and Open Interest 817,494 2,838,828 -33,436  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 230925 11044 11111 11006 11061 +12 28,336 134,715 +44  
Mar24 230925 11037 11037 10960 11004 +11 4 1,132 -2  
Jun24 230925 10900 10900 10900 10900 +14 0 290 +0  
Total Volume and Open Interest 28,340 136,300 +42  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 230925 7721.00 7732.50 7626.50 7664.50 -75.50 124,310 498,246 +2,546  
Mar24 230925 7697.50 7697.50 7697.50 7697.50 -76.50 1 2,285 +1  
Jun24 230925 7724.50 7724.50 7724.50 7724.50 -76.50 0 1,165 +0  
Total Volume and Open Interest 124,311 501,696 +2,547  
SPI 200(SFE) Weekly Monthly
Dec23 230925 7100.0 7120.0 7059.0 7118.0 +14.0 77,777 236,454 +9,802  
Mar24 230925 7084.0 7084.0 7084.0 7084.0 +14.0        
Jun24 230925 7084.0 7084.0 7084.0 7084.0 +14.0 0 125 +0  
Total Volume and Open Interest 77,778 236,875 -19,963  
FTSE MIB(ISE)
Dec23 230925 28565.00 28730.00 28165.00 28437.00 -187.00 21,387 90,375 -1,499  
Mar24 230925 28480.00 28885.00 28380.00 28649.00 -185.00 28 57 +18  
Jun24 230925 28095.00 28095.00 28095.00 28095.00 -185.00        
Total Volume and Open Interest 21,415 90,432 -1,481  
KOSPI 200(KFE)
Dec23 230925 332.20 333.65 331.25 333.10 +0.25 229,052 268,608 +3,454  
Mar24 230925 331.50 332.80 330.45 332.30 +0.15 296 29,489 +1,091  
Jun24 230925 332.50 332.50 332.50 332.50 -0.50 7 12,811 -5  
Total Volume and Open Interest 229,355 327,138 +4,540  
GSCI(CME) Weekly Monthly
Oct23 230925 610.00 610.00 606.20 608.75 -2.85 2 704 +0  
Nov23 230925 606.25 606.25 606.25 606.25 -2.85        
Dec23 230925 608.75 608.75 608.75 608.75 +2.15        
Total Volume and Open Interest 2 704 +0  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

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

FREE for a limited time!!!