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 27, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 230927 1302.75 1317.00 1297.50 1303.25 +0.50 135,125 326,020 -1,618 Hover/Click
Jan24 230927 1320.25 1336.25 1316.25 1323.00 +2.00 60,756 127,143 +3,350 Hover/Click
Mar24 230927 1333.00 1348.25 1328.50 1335.75 +3.00 27,799 129,404 +1,119 Hover/Click
May24 230927 1339.00 1356.50 1336.50 1344.75 +4.00 14,779 97,472 +540 Hover/Click
Jul24 230927 1342.75 1358.25 1338.00 1347.25 +5.00 11,116 50,192 +989 Hover/Click
Aug24 230927 1322.00 1340.25 1320.25 1330.00 +5.75 1,341 3,973 +270 Hover/Click
Sep24 230927 1281.25 1298.50 1279.75 1290.00 +6.75 599 2,311 +23 Hover/Click
Nov24 230927 1267.00 1281.00 1262.50 1273.00 +7.00 5,603 38,163 +1,317 Hover/Click
Jan25 230927 1270.00 1286.25 1268.75 1278.50 +6.50 41 722 -8 Hover/Click
Mar25 230927 1269.25 1277.25 1269.25 1270.50 +6.75 76 280 +38 Hover/Click
May25 230927 1265.50 1272.50 1265.00 1266.75 +6.75 3 1,054 +0 Hover/Click
Jul25 230927 1268.00 1272.75 1268.00 1268.00 +6.50 0 114 +0 Hover/Click
Aug25 230927 1262.00 1262.00 1262.00 1262.00 +6.50       Hover/Click
Sep25 230927 1230.00 1230.00 1230.00 1230.00 +6.50 0 5 +0 Hover/Click
Total Volume and Open Interest 257,243 777,270 +6,019  
Soybean Meal(CBOT) Weekly Monthly
Oct23 230927 395.00 398.10 389.10 390.10 -3.90 29,239 20,527 -8,336 Hover/Click
Dec23 230927 393.70 396.60 388.30 389.10 -3.60 86,799 203,984 -352 Hover/Click
Jan24 230927 389.00 392.60 384.50 385.30 -3.60 28,257 95,488 +3,817 Hover/Click
Mar24 230927 383.50 385.70 378.00 378.60 -3.70 20,093 57,691 +930 Hover/Click
May24 230927 379.00 381.60 374.40 375.10 -3.20 13,031 44,572 +986 Hover/Click
Jul24 230927 378.60 381.40 374.90 375.70 -2.60 7,906 29,863 +741 Hover/Click
Aug24 230927 376.60 379.60 373.30 374.20 -2.40 1,285 5,343 +137 Hover/Click
Sep24 230927 374.60 376.70 370.60 371.60 -2.20 262 3,639 +79 Hover/Click
Oct24 230927 370.10 372.20 366.50 366.90 -2.70 134 2,271 +24 Hover/Click
Dec24 230927 370.90 372.50 366.60 367.20 -2.70 987 4,376 +182 Hover/Click
Total Volume and Open Interest 188,026 468,565 -1,789  
Soybean Oil(CBOT) Weekly Monthly
Oct23 230927 58.81 60.26 58.43 59.61 +0.75 23,008 14,891 -6,495 Hover/Click
Dec23 230927 57.65 59.03 57.28 58.24 +0.53 95,739 178,998 -7,450 Hover/Click
Jan24 230927 57.06 58.42 56.76 57.68 +0.51 26,666 81,152 -761 Hover/Click
Mar24 230927 56.50 57.80 56.24 57.09 +0.49 22,256 58,972 +266 Hover/Click
May24 230927 56.15 57.43 55.90 56.77 +0.51 11,802 38,646 +1,516 Hover/Click
Jul24 230927 55.54 57.08 55.54 56.47 +0.55 9,309 32,099 +470 Hover/Click
Aug24 230927 55.56 56.60 55.09 55.96 +0.53 3,056 7,600 +628 Hover/Click
Sep24 230927 54.91 56.09 54.60 55.42 +0.50 2,632 5,861 +532 Hover/Click
Oct24 230927 54.79 55.49 54.01 54.82 +0.52 1,104 2,880 -11 Hover/Click
Dec24 230927 53.83 55.23 53.83 54.52 +0.51 2,610 14,339 +495 Hover/Click
Total Volume and Open Interest 198,443 437,477 -10,800  
Canola(WCE) Weekly Monthly
Nov23 230927 713.3 729.5 711.7 726.1 +11.9 23,357 122,177 -856 Hover/Click
Jan24 230927 721.0 737.5 720.7 734.7 +11.4 15,301 108,312 -1,306 Hover/Click
Mar24 230927 728.5 741.9 728.5 740.0 +10.6 6,665 43,243 +1,970 Hover/Click
May24 230927 734.3 744.6 733.7 743.2 +8.8 1,984 18,997 +478 Hover/Click
Jul24 230927 738.9 747.1 738.5 746.1 +8.3 265 5,815 +155 Hover/Click
Nov24 230927 710.0 722.4 710.0 721.3 +9.0 42 3,966 -20 Hover/Click
Total Volume and Open Interest 47,614 302,599 +421  
Corn(CBOT) Weekly Monthly
Dec23 230927 479.75 486.75 479.00 483.25 +3.50 117,585 736,270 +758 Hover/Click
Mar24 230927 494.75 501.00 494.00 498.25 +3.75 36,869 250,316 +148 Hover/Click
May24 230927 502.75 509.25 502.50 506.75 +4.00 11,980 115,887 +340 Hover/Click
Jul24 230927 507.25 513.75 507.00 511.50 +4.25 7,830 104,552 +217 Hover/Click
Sep24 230927 506.00 510.50 505.50 508.75 +3.75 1,460 40,967 -101 Hover/Click
Dec24 230927 509.25 513.75 508.25 512.25 +3.50 3,535 84,718 -32 Hover/Click
Mar25 230927 520.00 523.50 519.25 522.25 +3.50 217 3,014 +83 Hover/Click
May25 230927 528.75 528.75 527.25 527.25 +3.25 84 278 +45 Hover/Click
Jul25 230927 524.00 528.25 523.75 526.75 +2.75 238 680 +113 Hover/Click
Sep25 230927 500.75 501.50 499.50 499.50 +2.25 0 30 +0 Hover/Click
Total Volume and Open Interest 179,952 1,339,607 +1,581  
Wheat(CBOT) Weekly Monthly
Dec23 230927 589.25 594.50 578.50 579.50 -9.50 48,882 248,739 +2,531 Hover/Click
Mar24 230927 616.50 621.25 606.00 607.25 -9.00 18,133 81,801 -395 Hover/Click
May24 230927 633.50 638.25 624.75 626.00 -7.75 6,947 40,772 +745 Hover/Click
Jul24 230927 643.50 648.25 636.50 637.75 -6.50 3,191 30,221 +234 Hover/Click
Sep24 230927 655.25 660.25 650.00 651.25 -5.75 425 5,104 +38 Hover/Click
Dec24 230927 670.75 676.00 666.50 667.75 -5.25 399 8,154 -2 Hover/Click
Total Volume and Open Interest 78,061 415,761 +3,135  
Wheat(KCBT) Weekly Monthly
Dec23 230927 710.25 715.75 692.00 694.50 -16.00 15,192 121,294 -207 Hover/Click
Mar24 230927 717.75 723.00 699.50 702.00 -15.75 8,054 46,991 -287 Hover/Click
May24 230927 722.50 727.75 705.25 707.50 -15.25 4,550 22,212 +989 Hover/Click
Jul24 230927 715.00 718.50 699.50 701.50 -11.75 1,020 11,323 +27 Hover/Click
Sep24 230927 719.00 723.25 705.25 708.00 -10.25 163 1,717 +51 Hover/Click
Dec24 230927 729.00 730.50 715.25 719.25 -9.75 84 1,520 +16 Hover/Click
Mar25 230927 725.50 725.50 724.25 725.50 -8.75 3 100 +0 Hover/Click
Total Volume and Open Interest 29,070 205,236 +588  
Wheat(MGE) Weekly Monthly
Dec23 230927 766.50 769.25 749.50 750.75 -15.75 3,373 41,790 -309 Hover/Click
Mar24 230927 785.25 786.50 768.75 768.75 -15.00 893 17,055 +49 Hover/Click
May24 230927 794.00 795.75 780.00 780.00 -14.25 200 3,686 +50 Hover/Click
Jul24 230927 803.75 803.75 789.00 789.00 -13.75 80 1,729 +10 Hover/Click
Sep24 230927 785.25 786.00 782.50 782.50 -11.50 45 545 +4 Hover/Click
Dec24 230927 796.25 796.25 796.25 796.25 -10.75 4 226 +1 Hover/Click
Total Volume and Open Interest 4,595 65,048 -195  
Oats(CBOT) Weekly Monthly
Dec23 230927 434.00 441.75 430.00 437.25 +4.25 287 3,152 -16 Hover/Click
Mar24 230927 453.25 453.25 452.75 452.75 +2.75 13 783 +9 Hover/Click
May24 230927 462.50 462.50 462.50 462.50 +3.50 0 95 +0 Hover/Click
Jul24 230927 461.00 461.00 461.00 461.00 +3.50 0 50 +0 Hover/Click
Total Volume and Open Interest 300 4,122 -7  
Rough Rice(CBOT) Weekly Monthly
Nov23 230927 16.19 16.26 16.06 16.17 -0.02 324 8,895 -45 Hover/Click
Jan24 230927 16.50 16.50 16.38 16.47 -0.01 42 1,092 +15 Hover/Click
Mar24 230927 16.73 16.73 16.73 16.73 unch 17 434 +3 Hover/Click
May24 230927 16.92 16.92 16.92 16.92 -0.01 0 5 +0 Hover/Click
Total Volume and Open Interest 383 10,745 -27  
Live Cattle(CME) Weekly Monthly
Oct23 230927 185.250 185.800 184.450 184.900 +0.100 15,343 44,337 -5,660 Hover/Click
Dec23 230927 188.850 189.350 187.735 188.185 -0.300 34,918 143,476 -2,256 Hover/Click
Feb24 230927 193.250 193.850 192.150 192.400 -0.650 12,197 52,031 -396 Hover/Click
Apr24 230927 196.600 197.050 195.250 195.485 -0.895 9,118 45,500 +457 Hover/Click
Jun24 230927 190.500 190.830 189.035 189.380 -0.870 4,179 29,123 +641 Hover/Click
Aug24 230927 189.000 189.450 187.650 188.000 -0.900 1,709 6,651 -8 Hover/Click
Total Volume and Open Interest 78,536 327,248 -6,998  
Feeder Cattle(CME) Weekly Monthly
Sep23 230927 252.485 252.500 251.250 251.535 -1.065 1,598 2,398 -305 Hover/Click
Oct23 230927 253.935 254.630 251.630 252.250 -1.630 5,813 9,053 -1,229 Hover/Click
Nov23 230927 256.850 257.600 254.350 254.800 -2.080 12,362 21,886 -287 Hover/Click
Jan24 230927 260.250 260.950 256.980 257.400 -2.700 5,240 13,951 -345 Hover/Click
Mar24 230927 263.025 263.800 260.200 260.600 -2.350 2,759 5,602 +76 Hover/Click
Apr24 230927 267.500 267.880 264.525 264.950 -2.250 1,166 2,536 +21 Hover/Click
May24 230927 270.500 270.900 267.585 268.100 -2.130 541 3,170 +24 Hover/Click
Total Volume and Open Interest 29,687 60,468 -2,011  
Lean Hogs(CME) Weekly Monthly
Oct23 230927 81.630 82.750 81.500 82.130 +0.500 5,128 24,867 -1,015 Hover/Click
Dec23 230927 72.130 73.380 71.900 72.780 +0.430 14,420 92,381 +218 Hover/Click
Feb24 230927 75.750 76.600 75.450 76.280 +0.530 4,204 37,526 -67 Hover/Click
Apr24 230927 81.380 82.130 81.250 81.700 +0.320 3,005 25,923 -291 Hover/Click
May24 230927 87.080 87.080 86.680 86.680 +0.400 21 1,003 +12  
Jun24 230927 94.630 95.030 94.230 94.480 +0.250 1,701 10,134 -99 Hover/Click
Jul24 230927 95.330 96.180 95.330 95.680 +0.350 432 3,145 +148 Hover/Click
Aug24 230927 95.650 95.880 95.050 95.530 +0.400 342 2,189 +121 Hover/Click
Total Volume and Open Interest 29,338 198,597 -952  
Class III Milk(CME) Weekly Monthly
Sep23 230927 18.38 18.39 18.38 18.38 unch 17 4,157 -1 Hover/Click
Oct23 230927 17.00 17.06 16.77 16.80 -0.18 924 4,034 -189 Hover/Click
Nov23 230927 17.09 17.16 16.95 16.95 -0.16 843 4,154 +548 Hover/Click
Dec23 230927 17.48 17.52 17.36 17.40 -0.11 271 2,445 +59 Hover/Click
Jan24 230927 18.00 18.04 17.90 17.99 +0.04 153 1,073 +86 Hover/Click
Feb24 230927 18.12 18.12 18.10 18.12 +0.08 85 951 +79 Hover/Click
Mar24 230927 18.30 18.30 18.20 18.29 -0.01 101 725 +19 Hover/Click
Apr24 230927 18.35 18.35 18.35 18.35 +0.03 86 546 +36 Hover/Click
May24 230927 18.39 18.44 18.39 18.44 +0.05 102 552 +71 Hover/Click
Jun24 230927 18.50 18.54 18.50 18.54 -0.06 95 649 +93 Hover/Click
Jul24 230927 18.59 18.59 18.59 18.59 +0.08 82 451 +82 Hover/Click
Aug24 230927 18.46 18.46 18.46 18.46 unch 83 496 +83 Hover/Click
Sep24 230927 18.56 18.56 18.52 18.52 unch 83 521 +83 Hover/Click
Total Volume and Open Interest 3,176 21,631 +1,298  
Cocoa(ICE) Weekly Monthly
Dec23 230927 3489 3489 3398 3416 -84 19,988 139,242 -3,006 Hover/Click
Mar24 230927 3495 3495 3404 3417 -85 7,863 82,435 -1,275 Hover/Click
May24 230927 3452 3459 3385 3396 -80 4,593 32,319 +859 Hover/Click
Jul24 230927 3425 3430 3360 3368 -77 2,462 26,640 -197 Hover/Click
Sep24 230927 3396 3396 3332 3338 -77 151 7,180 +4 Hover/Click
Dec24 230927 3367 3367 3304 3307 -77 28 4,679 -5 Hover/Click
Mar25 230927 3342 3342 3279 3279 -76 95 970 -74 Hover/Click
Total Volume and Open Interest 35,186 293,573 -3,694  
Coffee "C"(ICE) Weekly Monthly
Dec23 230927 150.45 150.50 147.55 149.25 -1.60 19,691 101,578 -107 Hover/Click
Mar24 230927 151.50 151.50 148.65 150.35 -1.55 8,624 44,989 +1,381 Hover/Click
May24 230927 152.05 152.15 149.50 150.95 -1.70 4,151 26,872 +54 Hover/Click
Jul24 230927 152.95 152.95 150.30 151.75 -1.60 1,246 6,267 -95 Hover/Click
Sep24 230927 153.90 153.90 151.00 152.45 -1.45 557 5,256 -104 Hover/Click
Dec24 230927 154.90 154.90 152.00 153.50 -1.35 180 8,727 -23 Hover/Click
Total Volume and Open Interest 34,593 195,696 +1,115  
Orange Juice(ICE) Weekly Monthly
Nov23 230927 351.65 369.00 348.50 355.10 +5.70 476 7,917 +19 Hover/Click
Jan24 230927 334.65 350.50 333.50 339.25 +3.80 150 1,299 +84 Hover/Click
Mar24 230927 328.90 335.05 328.90 329.30 +5.05 14 483 +6 Hover/Click
May24 230927 325.00 325.00 321.00 321.00 +4.65 2 37 +2 Hover/Click
Jul24 230927 309.95 309.95 309.95 309.95 +0.60 0 7 +0 Hover/Click
Sep24 230927 298.70 298.70 298.70 298.70 -3.10       Hover/Click
Total Volume and Open Interest 642 9,743 +111  
Sugar #11(ICE) Weekly Monthly
Oct23 230927 26.14 26.41 25.96 26.13 +0.11 42,565 85,011 -12,022 Hover/Click
Mar24 230927 26.34 26.61 26.16 26.37 +0.13 77,757 446,438 -1,175 Hover/Click
May24 230927 25.19 25.31 24.93 25.13 +0.12 22,076 129,306 +607 Hover/Click
Jul24 230927 24.25 24.31 24.00 24.21 +0.15 11,550 105,645 -2,065 Hover/Click
Oct24 230927 23.82 23.86 23.61 23.80 +0.13 5,111 72,104 -486 Hover/Click
Mar25 230927 23.82 23.82 23.58 23.77 +0.08 2,469 32,042 -194 Hover/Click
May25 230927 22.30 22.37 22.23 22.36 +0.01 914 11,241 +214 Hover/Click
Jul25 230927 21.30 21.30 21.05 21.17 -0.04 417 9,155 -1 Hover/Click
Oct25 230927 20.74 20.76 20.61 20.70 -0.09 327 6,688 +34 Hover/Click
Total Volume and Open Interest 163,430 903,444 -15,060  
London Cocoa(LCE) Weekly Monthly
Dec23 230927 3007 3007 2942 2953 -48 4,167 84,946 -35 Hover/Click
Mar24 230927 2950 2953 2897 2904 -48 5,904 124,763 +1,250 Hover/Click
May24 230927 2864 2867 2808 2814 -51 3,416 39,100 -26 Hover/Click
Jul24 230927 2785 2790 2732 2737 -49 2,720 36,965 +870 Hover/Click
Sep24 230927 2760 2766 2706 2708 -52 807 17,861 +377 Hover/Click
Dec24 230927 2715 2715 2666 2666 -49 239 14,250 +68 Hover/Click
Mar25 230927 2691 2691 2643 2643 -49 121 8,095 +5 Hover/Click
Total Volume and Open Interest 17,376 326,622 +2,507  
London Sugar(LCE) Weekly Monthly
Dec23 230927 709.50 714.80 707.00 709.30 -1.40 4,801 45,549 +35 Hover/Click
Mar24 230927 706.40 709.50 702.20 705.20 -1.40 2,364 22,027 +69 Hover/Click
May24 230927 694.20 696.70 690.20 693.30 -0.70 857 14,424 +125 Hover/Click
Aug24 230927 670.40 672.20 666.70 669.40 -1.40 439 5,061 +26 Hover/Click
Oct24 230927 651.70 651.70 646.90 648.80 -2.10 119 2,655 -24 Hover/Click
Total Volume and Open Interest 8,649 93,285 +236  
Cotton(ICE) Weekly Monthly
Oct23 230927 88.40 88.40 88.40 88.40 +0.22 0 15 -2 Hover/Click
Dec23 230927 88.00 89.45 87.76 88.30 +0.12 22,834 125,782 -74 Hover/Click
Mar24 230927 88.56 89.73 88.20 88.80 +0.24 10,209 58,786 +618 Hover/Click
May24 230927 88.64 89.85 88.40 89.03 +0.18 2,914 23,788 +380 Hover/Click
Jul24 230927 87.94 89.10 87.94 88.51 +0.24 776 11,348 -2 Hover/Click
Oct24 230927 82.59 82.59 82.59 82.59 -0.26 0 1 +0 Hover/Click
Total Volume and Open Interest 37,185 238,493 +976  
Crude Oil(NYM) Weekly Monthly
Nov23 230927 90.53 94.17 90.40 93.68 +3.29 318,016 351,482 +1,457 Hover/Click
Dec23 230927 88.92 91.73 88.80 91.30 +2.52 137,243 258,545 -3,719 Hover/Click
Jan24 230927 87.33 89.66 87.22 89.30 +2.08 67,204 143,378 +2,015 Hover/Click
Feb24 230927 85.72 87.76 85.69 87.42 +1.71 26,121 74,415 +2,988 Hover/Click
Mar24 230927 84.50 86.21 84.50 85.86 +1.42 31,254 82,366 +212 Hover/Click
Apr24 230927 83.78 84.92 83.62 84.60 +1.20 10,763 52,549 +722 Hover/Click
May24 230927 83.10 83.95 82.72 83.59 +1.05 7,158 38,884 +168 Hover/Click
Jun24 230927 81.83 83.14 81.77 82.74 +0.96 32,775 163,754 -848 Hover/Click
Jul24 230927 81.45 82.27 81.45 81.98 +0.89 2,353 36,300 +305 Hover/Click
Aug24 230927 80.97 81.58 80.71 81.29 +0.84 825 29,364 +129 Hover/Click
Sep24 230927 79.93 81.03 79.93 80.65 +0.78 6,621 55,377 +613 Hover/Click
Oct24 230927 79.48 80.40 79.45 80.08 +0.74 596 28,947 +37 Hover/Click
Nov24 230927 79.55 79.57 79.55 79.57 +0.70 452 27,781 +81 Hover/Click
Dec24 230927 78.47 79.45 78.47 79.10 +0.67 33,525 138,150 -55 Hover/Click
Jan25 230927 78.58 78.58 78.58 78.58 +0.64 246 20,972 +91 Hover/Click
Feb25 230927 78.08 78.08 78.08 78.08 +0.61 97 12,486 +54 Hover/Click
Total Volume and Open Interest 696,980 1,750,559 +7,540  
e-miNY Crude Oil(NYM)
Nov23 230927 90.550 94.150 90.425 93.675 +3.275 9,472 1,542 +127  
Dec23 230927 88.800 91.700 88.800 91.300 +2.525 1,078 480 -108  
Jan24 230927 87.900 89.625 87.625 89.300 +2.075 55 117 +18  
Feb24 230927 86.425 87.725 86.025 87.425 +1.725 2 18 +0  
Mar24 230927 84.600 86.175 84.600 85.850 +1.400 32 29 +2  
Apr24 230927 84.475 84.925 84.475 84.600 +1.200 2 21 +0  
May24 230927 83.600 83.950 83.600 83.600 +1.050 1 7 -1  
Jun24 230927 82.200 83.100 82.200 82.750 +0.975 0 38 +0  
Jul24 230927 81.975 81.975 81.975 81.975 +0.875 0 5 +0  
Aug24 230927 81.300 81.300 81.300 81.300 +0.850 0 2 +0  
Total Volume and Open Interest 10,649 2,335 +35  
NY Harbor ULSD(NYM) Weekly Monthly
Oct23 230927 325.01 333.60 321.86 331.47 +9.09 23,792 16,198 -8,787 Hover/Click
Nov23 230927 319.40 327.39 317.17 326.21 +9.08 64,947 83,531 +745 Hover/Click
Dec23 230927 309.10 316.01 308.05 314.83 +7.28 40,058 56,935 +3,127 Hover/Click
Jan24 230927 304.80 308.96 303.29 308.03 +5.27 20,280 43,074 -81 Hover/Click
Feb24 230927 300.92 303.74 298.86 302.95 +4.35 9,173 26,840 +576 Hover/Click
Mar24 230927 294.49 297.23 292.78 296.50 +3.68 8,812 18,965 -786 Hover/Click
Apr24 230927 286.44 289.60 285.75 288.86 +3.09 7,894 15,901 +0 Hover/Click
May24 230927 282.04 284.90 281.51 284.02 +2.58 3,870 8,701 +282 Hover/Click
Jun24 230927 279.73 281.52 278.62 280.59 +2.17 3,808 16,333 +238 Hover/Click
Jul24 230927 277.20 279.57 277.11 278.58 +1.85 803 3,722 +123 Hover/Click
Aug24 230927 277.00 278.45 277.00 277.29 +1.56 399 2,940 +30 Hover/Click
Sep24 230927 276.87 277.99 276.33 276.70 +1.35 406 6,747 -4 Hover/Click
Oct24 230927 276.00 277.00 276.00 276.01 +1.18 286 1,964 +38 Hover/Click
Nov24 230927 275.30 275.30 274.86 274.86 +1.04 219 1,311 +12 Hover/Click
Total Volume and Open Interest 185,743 321,163 -4,296  
RBOB Gasoline(NYM) Weekly Monthly
Oct23 230927 257.29 262.78 257.28 259.86 +3.64 34,373 20,420 -10,232 Hover/Click
Nov23 230927 252.71 257.91 252.15 255.01 +3.35 82,731 134,177 +2,479 Hover/Click
Dec23 230927 245.67 250.68 245.51 248.09 +2.96 50,351 72,688 -2,807 Hover/Click
Jan24 230927 242.16 246.82 242.16 244.63 +2.83 19,055 45,482 +105 Hover/Click
Feb24 230927 242.95 245.74 242.05 243.68 +2.59 5,779 18,521 -473 Hover/Click
Mar24 230927 243.35 246.10 242.85 244.09 +2.23 6,027 23,099 -962 Hover/Click
Apr24 230927 262.91 264.50 262.35 262.71 +2.16 2,225 12,932 -103 Hover/Click
May24 230927 261.70 263.26 261.40 261.55 +2.02 2,074 5,963 -185 Hover/Click
Jun24 230927 258.14 260.50 258.12 258.92 +1.98 2,507 10,957 -350 Hover/Click
Jul24 230927 256.48 256.91 255.39 255.47 +2.02 428 3,324 -86 Hover/Click
Total Volume and Open Interest 206,168 356,434 -12,561  
e-miNY RBOB Gasoline(NYM)
Oct23 230927 256.20 262.00 256.20 259.86 +3.64 1 2 -1  
Nov23 230927 255.01 255.01 255.01 255.01 +3.35        
Dec23 230927 248.09 248.09 248.09 248.09 +2.96        
Jan24 230927 244.63 244.63 244.63 244.63 +2.83        
Total Volume and Open Interest 1 2 -1  
Natural Gas(NYM) Weekly Monthly
Oct23 230927 2.656 2.781 2.640 2.764 +0.108 57,087 1,504 -13,602 Hover/Click
Nov23 230927 2.858 2.947 2.850 2.899 +0.054 167,233 288,406 -821 Hover/Click
Dec23 230927 3.261 3.328 3.258 3.290 +0.032 45,711 87,843 -2,119 Hover/Click
Jan24 230927 3.525 3.584 3.516 3.551 +0.032 67,019 127,197 -1,179 Hover/Click
Feb24 230927 3.451 3.507 3.441 3.480 +0.035 14,081 44,733 +889 Hover/Click
Mar24 230927 3.175 3.226 3.170 3.206 +0.037 26,457 118,565 -1,089 Hover/Click
Apr24 230927 2.946 2.987 2.946 2.968 +0.024 24,475 90,723 +2,940 Hover/Click
May24 230927 2.969 3.007 2.967 2.985 +0.021 8,205 47,318 -805 Hover/Click
Jun24 230927 3.103 3.138 3.097 3.116 +0.019 3,143 17,795 +127 Hover/Click
Jul24 230927 3.242 3.271 3.231 3.252 +0.020 3,442 19,887 -624 Hover/Click
Aug24 230927 3.272 3.303 3.265 3.285 +0.018 2,519 15,272 +35 Hover/Click
Sep24 230927 3.254 3.283 3.239 3.260 +0.014 5,114 17,958 -701 Hover/Click
Oct24 230927 3.335 3.372 3.327 3.348 +0.009 12,725 47,072 +303 Hover/Click
Nov24 230927 3.731 3.754 3.713 3.726 +0.001 2,812 13,462 -1,009 Hover/Click
Dec24 230927 4.174 4.193 4.153 4.156 -0.012 3,820 16,254 +54 Hover/Click
Jan25 230927 4.440 4.456 4.416 4.420 -0.012 2,116 43,762 +505 Hover/Click
Total Volume and Open Interest 454,980 1,142,377 -16,902  
Brent Crude Oil(ICE) Weekly Monthly
Nov23 230927 94.12 97.06 94.10 96.55 +2.59 169,453 154,983 -46,479 Hover/Click
Dec23 230927 92.43 94.80 92.43 94.36 +1.93 436,801 600,979 +4,248 Hover/Click
Jan24 230927 91.00 92.84 90.99 92.41 +1.51 185,301 335,016 +7,398 Hover/Click
Feb24 230927 89.64 91.25 89.62 90.84 +1.28 92,514 171,851 +77 Hover/Click
Mar24 230927 88.47 89.97 88.46 89.59 +1.18 68,248 151,621 +673 Hover/Click
Apr24 230927 87.57 88.92 87.56 88.54 +1.05 29,202 71,154 -748 Hover/Click
May24 230927 86.87 88.10 86.81 87.68 +0.94 18,230 59,460 +800 Hover/Click
Jun24 230927 86.14 87.39 86.14 86.95 +0.86 55,861 139,376 -813 Hover/Click
Jul24 230927 85.64 86.73 85.61 86.29 +0.80 9,808 37,813 +1,528 Hover/Click
Aug24 230927 85.41 86.03 85.05 85.68 +0.75 8,405 33,109 +1,856 Hover/Click
Sep24 230927 84.61 85.54 84.50 85.11 +0.69 9,697 43,022 -516 Hover/Click
Oct24 230927 84.12 85.00 84.01 84.58 +0.65 3,232 25,865 -219 Hover/Click
Nov24 230927 84.09 84.09 84.09 84.09 +0.61 1,515 21,075 +333 Hover/Click
Dec24 230927 83.09 84.02 83.08 83.61 +0.58 42,052 158,672 +3,317 Hover/Click
Total Volume and Open Interest 1,146,453 2,283,845 -27,097  
Gas Oil(ICE) Weekly Monthly
Oct23 230927 958.75 987.00 954.50 971.25 +16.75 67,452 108,695 -12,604 Hover/Click
Nov23 230927 932.00 957.25 929.00 944.00 +17.00 110,881 148,379 +5,508 Hover/Click
Dec23 230927 903.75 922.50 899.25 912.25 +15.75 81,698 129,705 +4,292 Hover/Click
Jan24 230927 888.75 901.75 883.75 894.50 +13.50 23,942 59,935 +1,945 Hover/Click
Feb24 230927 875.50 886.25 870.25 880.25 +12.25 13,076 41,241 -400 Hover/Click
Mar24 230927 861.50 870.25 857.00 865.50 +11.50 14,495 46,022 +1,527 Hover/Click
Apr24 230927 847.00 853.50 842.50 850.00 +10.75 6,111 25,040 -787 Hover/Click
May24 230927 839.00 844.00 835.00 841.25 +9.50 3,299 19,308 -32 Hover/Click
Jun24 230927 832.00 837.25 829.25 834.50 +8.75 10,599 38,113 +188 Hover/Click
Jul24 230927 828.25 832.00 825.25 829.75 +8.25 1,468 11,740 +281 Hover/Click
Total Volume and Open Interest 344,230 725,332 +560  
WTI Crude Oil(ICE) Weekly Monthly
Nov23 230927 90.62 94.16 90.61 93.68 +3.29 47,947 77,342 -2,620 Hover/Click
Dec23 230927 89.00 91.71 88.98 91.30 +2.52 52,102 111,559 +1,762 Hover/Click
Jan24 230927 87.56 89.65 87.56 89.30 +2.08 26,584 52,175 +877 Hover/Click
Feb24 230927 86.06 87.75 86.06 87.42 +1.71 16,116 33,712 +529 Hover/Click
Mar24 230927 85.07 86.06 84.76 85.86 +1.42 10,681 28,679 +414 Hover/Click
Apr24 230927 83.72 84.60 83.72 84.60 +1.20 3,414 9,288 +553 Hover/Click
May24 230927 82.82 83.59 82.82 83.59 +1.05 785 8,184 -21 Hover/Click
Jun24 230927 82.36 82.99 82.03 82.74 +0.96 6,650 64,791 +256 Hover/Click
Jul24 230927 81.98 81.98 81.98 81.98 +0.89 135 14,476 -14 Hover/Click
Aug24 230927 81.29 81.29 81.29 81.29 +0.84 88 10,755 -7 Hover/Click
Sep24 230927 80.71 80.80 80.65 80.65 +0.78 438 21,137 +165 Hover/Click
Oct24 230927 80.08 80.08 80.08 80.08 +0.74 2 7,634 +0 Hover/Click
Nov24 230927 79.57 79.57 79.57 79.57 +0.70 88 8,599 +47 Hover/Click
Dec24 230927 78.81 79.30 78.81 79.10 +0.67 5,717 62,245 -349 Hover/Click
Jan25 230927 78.58 78.58 78.58 78.58 +0.64 56 7,951 -51 Hover/Click
Feb25 230927 78.08 78.08 78.08 78.08 +0.61 1 3,514 +1 Hover/Click
Total Volume and Open Interest 174,650 606,220 +2,005  
US Dollar Index(ICE) Weekly Monthly
Dec23 230927 105.910 106.540 105.870 106.365 +0.435 11,634 41,974 +663 Hover/Click
Mar24 230927 105.500 106.135 105.490 105.945 +0.440 36 398 +1 Hover/Click
Jun24 230927 105.160 105.575 105.160 105.575 +0.440 0 1 +0 Hover/Click
Total Volume and Open Interest 11,670 42,373 +664  
Australian Dollar(CME) Weekly Monthly
Dec23 230927 64.15 64.28 63.49 63.71 -0.41 93,892 210,860 -4,791 Hover/Click
Mar24 230927 64.42 64.45 63.80 63.92 -0.41 10 242 -5 Hover/Click
Jun24 230927 64.40 64.40 64.08 64.08 -0.41 0 44 +0 Hover/Click
Total Volume and Open Interest 94,022 211,882 -4,805  
British Pound(CME) Weekly Monthly
Dec23 230927 121.62 121.69 121.15 121.43 -0.18 80,996 223,094 +2,326 Hover/Click
Mar24 230927 121.62 121.77 121.34 121.52 -0.18 160 2,215 +94 Hover/Click
Jun24 230927 121.56 121.80 121.50 121.56 -0.18 0 227 +0 Hover/Click
Total Volume and Open Interest 81,373 227,843 +2,450  
Canadian Dollar(CME) Weekly Monthly
Dec23 230927 74.06 74.19 73.92 74.10 +0.06 75,924 173,014 +2,087 Hover/Click
Mar24 230927 74.15 74.28 74.03 74.20 +0.06 140 2,081 +13 Hover/Click
Jun24 230927 74.24 74.27 74.12 74.26 +0.06 2 110 +2 Hover/Click
Sep24 230927 74.30 74.35 74.14 74.29 +0.07 18 33 +9 Hover/Click
Total Volume and Open Interest 76,106 175,848 +2,112  
Japanese Yen(CME) Weekly Monthly
Dec23 230927 67.99 68.07 67.68 67.74 -0.23 131,107 282,993 +3,185 Hover/Click
Mar24 230927 69.05 69.11 68.77 68.80 -0.24 34 551 +0 Hover/Click
Jun24 230927 70.00 70.07 69.80 69.80 -0.23 2 77 +0 Hover/Click
Total Volume and Open Interest 131,871 285,974 +3,146  
Swiss Franc(CME) Weekly Monthly
Dec23 230927 110.16 110.20 109.35 109.54 -0.70 20,455 53,145 +600 Hover/Click
Mar24 230927 111.30 111.30 110.58 110.71 -0.70 4 570 -3 Hover/Click
Jun24 230927 111.80 111.80 111.80 111.80 -0.70 0 96 +0 Hover/Click
Total Volume and Open Interest 20,459 53,900 +597  
EuroFX(CME) Weekly Monthly
Dec23 230927 106.09 106.12 105.26 105.45 -0.59 158,317 677,576 -1,744 Hover/Click
Mar24 230927 106.57 106.61 105.77 105.95 -0.59 852 7,247 +29 Hover/Click
Jun24 230927 106.74 107.02 106.38 106.42 -0.58 74 1,569 -2 Hover/Click
Total Volume and Open Interest 160,512 699,271 -1,628  
Mexican Peso(CME) Weekly Monthly
Dec23 230927 562.25 564.25 553.50 556.88 -7.00 66,716 215,657 +225 Hover/Click
Mar24 230927 548.38 548.38 546.63 548.38 -7.00 1 2 +0 Hover/Click
Total Volume and Open Interest 66,721 216,906 +224  
New Zealand Dollar(CME) Weekly Monthly
Dec23 230927 59.4500 59.5700 59.0100 59.2100 -0.2500 26,589 50,747 -3,023 Hover/Click
Mar24 230927 59.2100 59.5400 59.0300 59.2100 -0.2500 8 10 +6 Hover/Click
Total Volume and Open Interest 26,597 50,757 -3,017  
Brazilian Real(CME) Weekly Monthly
Oct23 230927 200.20 200.85 196.80 197.70 -2.75 36,314 22,189 -13,154  
Nov23 230927 199.35 200.15 195.95 196.85 -2.75 28,099 32,727 +20,329  
Dec23 230927 199.25 199.25 195.40 196.20 -2.75 4 672 +0 Hover/Click
Jan24 230927 195.50 195.50 195.50 195.50 -2.75        
Total Volume and Open Interest 64,417 55,588 +7,175  
Bitcoin RR(CME) Weekly Monthly
Sep23 230927 26150 26890 26080 26250 +5 8,234 5,892 -2,686 Hover/Click
Oct23 230927 26325 27070 26260 26410 -5 4,954 7,026 +1,134 Hover/Click
Nov23 230927 26650 27220 26480 26620 unch 1,609 1,617 +644 Hover/Click
Dec23 230927 27000 27400 26675 26820 +10 16 301 +1 Hover/Click
Jan24 230927 27025 27550 26965 27025 -5 0 2 +0 Hover/Click
Total Volume and Open Interest 14,813 14,844 -907  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 230927 114~220 115~150 113~110 113~160 -0~280 551,069 1,404,689 +7,366 Hover/Click
Mar24 230927 114~250 115~170 113~170 113~200 -0~280 221 374 +39 Hover/Click
Jun24 230927 113~280 113~280 113~280 113~280 -0~280 1 1 +1 Hover/Click
Total Volume and Open Interest 551,291 1,405,064 +7,406  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 230927 108~075 108~170 107~155 107~185 -0~170 1,603,850 4,767,506 +41,329 Hover/Click
Mar24 230927 108~200 108~305 107~295 108~000 -0~180 31 190 +7 Hover/Click
Jun24 230927 108~160 108~160 108~160 108~160 -0~180 0 2 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230927 105~030 105~030 104~212 104~226 -0~082 946 991 +206 Hover/Click
Dec23 230927 105~096 105~144 104~272 104~292 -0~106 1,045,001 5,578,706 -3,012 Hover/Click
Mar24 230927 105~122 105~122 105~122 105~122 -0~106 0 29 +0 Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230927 101~144 101~171 101~113 101~120 -0~024 207 154 -48 Hover/Click
Dec23 230927 101~096 101~111 101~043 101~052 -0~037 551,820 3,903,276 +18,979 Hover/Click
Mar24 230927 101~226 101~230 101~182 101~182 -0~037 14 72 +13 Hover/Click
Total Volume and Open Interest 552,041 3,903,502 +18,944  
3-Mth SOFR(CME) Weekly Monthly
Dec23 230927 94.545 94.550 94.510 94.515 -0.025 306,992 1,325,755 -1,983  
Mar24 230927 94.615 94.630 94.555 94.565 -0.045 341,670 993,118 -8,865  
Jun24 230927 94.795 94.815 94.725 94.740 -0.050 272,184 911,657 +6,899  
Sep24 230927 95.055 95.085 94.975 94.990 -0.060 211,650 799,500 +9,118  
Dec24 230927 95.365 95.395 95.270 95.285 -0.065 235,660 919,550 +4,289  
Mar25 230927 95.645 95.685 95.540 95.555 -0.075 154,329 541,159 -2,555  
Jun25 230927 95.845 95.890 95.730 95.750 -0.080 133,151 569,001 -5,546  
Sep25 230927 95.965 96.005 95.850 95.865 -0.080 116,868 502,153 +1,877  
Dec25 230927 96.020 96.060 95.905 95.920 -0.080 109,263 500,560 +356  
Mar26 230927 96.045 96.085 95.930 95.945 -0.080 67,772 318,637 -2,631  
Jun26 230927 96.060 96.100 95.945 95.960 -0.080 65,928 257,601 +5,900  
Sep26 230927 96.070 96.105 95.955 95.965 -0.080 54,781 202,834 +2,713  
Dec26 230927 96.070 96.110 95.955 95.965 -0.080 48,324 180,109 -940  
Mar27 230927 96.055 96.100 95.945 95.955 -0.080 27,437 131,210 -291  
Jun27 230927 96.035 96.080 95.925 95.935 -0.080 29,922 134,312 -470  
Sep27 230927 96.010 96.055 95.900 95.905 -0.080 25,760 108,135 +328  
Dec27 230927 95.975 96.025 95.865 95.875 -0.075 24,881 115,887 +76  
Mar28 230927 95.930 95.980 95.820 95.830 -0.075 18,067 74,994 -756  
Total Volume and Open Interest 320,490 1,574,850 +14,968  
Ultra T-Bond(CBOT)
Sep23 230920 123~13 124~21 123~13 124~14 +0~18 15,741 5,342 -5,485  
Dec23 230927 119~15 120~13 118~05 118~10 -0~22 287,627 1,540,432 -103  
Mar24 230927 120~16 120~20 119~25 119~25 -0~22 0 1 +0  
Total Volume and Open Interest 287,627 1,540,433 -103  
Ultra 10-Yr T-Note(CBOT)
Sep23 230920 113~085 113~205 113~065 113~205 +0~150 6 76 -325  
Dec23 230927 111~285 112~105 110~305 111~025 -0~200 429,946 1,860,484 +424  
Mar24 230927 110~275 110~275 110~275 110~275 -0~200        
Total Volume and Open Interest 429,946 1,860,484 +424  
30 Day Federal Funds(CBOT)
Sep23 230927 94.670 94.673 94.670 94.670 unch 3,291 163,702 -451  
Oct23 230927 94.675 94.675 94.670 94.670 unch 19,047 366,707 -837  
Nov23 230927 94.630 94.635 94.610 94.615 -0.010 110,504 398,721 +23,780  
Dec23 230927 94.595 94.600 94.570 94.575 -0.015 19,730 102,330 -2,279  
Jan24 230927 94.570 94.580 94.540 94.550 -0.015 42,091 216,696 +1,898  
Feb24 230927 94.560 94.565 94.525 94.535 -0.020 55,662 182,429 -13,447  
Total Volume and Open Interest 339,567 1,630,236 +29,295  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 230927 145.31 145.41 145.24 145.33 +0.02 2,236 13,256 -448 Hover/Click
Mar24 230927 145.33 145.33 145.33 145.33 +0.02       Hover/Click
Jun24 230927 145.33 145.33 145.33 145.33 +0.02       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Dec23 230927 123.16 124.02 121.38 122.40 -0.60 99,185 224,530 -1,645  
Mar24 230927 122.24 122.34 121.46 122.34 -0.60 130 139 +129  
Jun24 230927 122.38 122.38 122.38 122.38 -0.96        
Total Volume and Open Interest 99,315 224,669 -1,516  
Euro-Bund(EUREX) Weekly Monthly
Dec23 230927 128.93 129.23 128.06 128.64 -0.25 845,596 1,373,361 +27,682 Hover/Click
Mar24 230927 129.10 129.10 128.40 128.94 -0.20 0 30 -12 Hover/Click
Jun24 230927 128.60 128.60 128.60 128.60 -0.28       Hover/Click
Total Volume and Open Interest 845,596 1,373,391 +27,670  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 230927 115.77 115.86 115.31 115.62 -0.14 604,883 1,331,414 +37,127 Hover/Click
Mar24 230927 115.19 115.19 115.19 115.19 -0.14 0 82 +0 Hover/Click
Jun24 230927 116.81 116.81 116.81 116.81 -0.15       Hover/Click
Total Volume and Open Interest 604,883 1,331,496 +37,127  
Euro-Schatz(EUREX)
Dec23 230927 104.96 104.99 104.86 104.94 -0.00 549,041 2,074,139 +48,250  
Mar24 230927 105.20 105.20 105.20 105.20 +0.00 0 5 +0  
Jun24 230927 104.81 104.81 104.81 104.81 -0.01        
Total Volume and Open Interest 549,041 2,074,144 +48,250  
3-Mth Euribor(EUREX)
Sep23 230918 96.098 96.098 96.098 96.098 +0.028 0 74 +0  
Dec23 230927 96.000 96.000 96.000 96.000 +0.005 0 19 +0  
Mar24 230927 96.055 96.055 96.055 96.055 +0.010 0 125 +0  
Total Volume and Open Interest 0 267 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230927 95~21 95~21 95~21 95~21 +0~12       Hover/Click
Dec23 230927 95~10 95~20 94~19 94~29 -0~08 233,587 501,621 +9,957 Hover/Click
Total Volume and Open Interest 233,587 501,637 +9,957  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec23 230927 95.990 96.000 95.990 95.995 +0.005 83,526 654,817 -3,673  
Mar24 230927 96.040 96.055 96.030 96.045 +0.005 92,271 611,956 +4,300  
Jun24 230927 96.175 96.200 96.160 96.185 +0.005 92,651 574,403 +8,369  
Total Volume and Open Interest 829,279 3,930,732 +30,258  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 230927 95.69 95.72 95.68 95.71 +0.01 35,908 284,522 -6,028  
Mar24 230927 95.56 95.61 95.55 95.59 +0.02 19,599 189,009 +4,799  
Jun24 230927 95.53 95.58 95.51 95.56 +0.02 14,338 158,026 -2,403  
Sep24 230927 95.57 95.62 95.55 95.60 +0.02 8,035 111,438 -99  
Dec24 230927 95.66 95.71 95.64 95.68 +0.01 15,275 103,496 +3,296  
Mar25 230927 95.75 95.79 95.72 95.77 +0.02 5,382 47,265 -86  
Jun25 230927 95.83 95.87 95.80 95.85 +0.01 4,039 45,825 +70  
Sep25 230927 95.91 95.94 95.88 95.93 +0.01 12,611 33,959 +3,648  
Dec25 230927 95.95 95.98 95.93 95.97 +0.01 374 3,006 +197  
Mar26 230927 95.96 95.99 95.95 95.99 +0.01 557 904 +419  
Total Volume and Open Interest 116,143 978,129 +3,813  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 230927 95.58 95.63 95.56 95.61 +0.02 194,325 1,034,284 +19,895  
Mar24 230927 95.61 95.61 95.61 95.61 +0.02        
Total Volume and Open Interest 194,325 1,034,284 +19,895  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 230927 95.93 95.98 95.92 95.96 +0.02 170,489 775,175 +2,542  
Mar24 230927 95.96 95.96 95.96 95.96 +0.02        
Total Volume and Open Interest 170,489 775,175 +2,542  
Gold(CMX) Weekly Monthly
Oct23 230927 1900.3 1902.9 1872.1 1872.3 -29.3 12,743 13,625 -5,083 Hover/Click
Dec23 230927 1918.8 1921.7 1890.3 1890.9 -28.9 212,263 376,177 +1,796 Hover/Click
Feb24 230927 1938.6 1941.0 1909.9 1910.4 -29.0 3,936 22,975 +879 Hover/Click
Apr24 230927 1957.7 1960.0 1929.0 1929.2 -29.2 1,337 11,148 +440 Hover/Click
Jun24 230927 1977.5 1979.8 1948.5 1948.9 -29.3 543 5,939 +218 Hover/Click
Aug24 230927 1996.7 1998.6 1967.1 1967.7 -29.3 290 2,157 +117 Hover/Click
Oct24 230927 1986.0 1986.0 1986.0 1986.0 -29.4 36 355 +12 Hover/Click
Dec24 230927 2022.0 2022.0 2004.5 2004.5 -29.4 40 1,696 -11 Hover/Click
Feb25 230927 2049.0 2049.0 2022.6 2022.6 -29.7 0 26 +0 Hover/Click
Apr25 230927 2039.2 2039.2 2039.2 2039.2 -29.7 0 12 +0 Hover/Click
Jun25 230927 2056.6 2056.6 2056.6 2056.6 -29.7 1 601 +1 Hover/Click
Total Volume and Open Interest 231,714 435,620 -1,507  
Silver(CMX) Weekly Monthly
Sep23 230927 2247.7 2247.7 2247.7 2247.7 -47.3 1 1 -44 Hover/Click
Dec23 230927 2310.0 2312.0 2264.0 2272.4 -47.2 52,630 112,520 +132 Hover/Click
Mar24 230927 2344.5 2346.0 2298.5 2305.9 -47.8 2,307 8,924 +441 Hover/Click
May24 230927 2362.0 2364.5 2326.0 2329.9 -48.5 133 2,305 +51 Hover/Click
Jul24 230927 2360.5 2360.5 2353.5 2354.5 -48.5 45 829 -1 Hover/Click
Sep24 230927 2392.0 2392.0 2379.0 2379.0 -48.5 2 219 -1 Hover/Click
Dec24 230927 2423.0 2434.0 2409.8 2409.8 -48.5 2 154 +0 Hover/Click
Total Volume and Open Interest 55,468 126,206 +507  
Platinum(NYMEX) Weekly Monthly
Oct23 230927 906.2 911.4 880.8 886.5 -20.6 19,834 7,611 -6,812 Hover/Click
Jan24 230927 913.5 918.8 890.9 896.3 -17.9 19,574 63,553 +4,284 Hover/Click
Apr24 230927 920.8 925.1 899.3 904.7 -16.8 718 1,591 +383 Hover/Click
Jul24 230927 924.9 924.9 912.0 912.2 -16.0 18 99 -1 Hover/Click
Total Volume and Open Interest 40,230 72,957 -2,078  
Palladium(NYMEX) Weekly Monthly
Dec23 230927 1233.00 1253.50 1214.50 1223.70 -2.00 2,520 17,170 +230 Hover/Click
Mar24 230927 1242.00 1252.50 1224.50 1232.30 -1.80 36 789 +2 Hover/Click
Jun24 230927 1243.80 1243.80 1243.80 1243.80 -1.90 7 40 +0 Hover/Click
Total Volume and Open Interest 2,567 18,004 +229  
Copper(CMX) Weekly Monthly
Sep23 230927 362.00 362.70 361.95 362.70 +0.20 702 466 -169 Hover/Click
Dec23 230927 364.65 365.35 362.40 363.65 -1.25 65,799 146,033 +672 Hover/Click
Mar24 230927 367.20 368.30 365.25 366.40 -1.35 7,940 39,069 +429 Hover/Click
May24 230927 369.40 369.95 367.15 368.15 -1.50 1,898 14,648 +343 Hover/Click
Jul24 230927 370.00 371.75 369.75 369.75 -1.70 425 3,320 +101 Hover/Click
Total Volume and Open Interest 78,774 216,031 +1,199  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 230927 33920 34012 33544 33791 -84 182,086 92,338 +5,953 Hover/Click
Mar24 230927 34264 34347 33903 34134 -83 79 207 +21 Hover/Click
Jun24 230927 34590 34665 34245 34340 -96 2 6 +0 Hover/Click
Sep24 230927 34313 34313 34313 34313 -86       Hover/Click
Total Volume and Open Interest 182,167 92,551 +5,974  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep23 230915 34960 35038 34863 34915 -9 12,387 10,824 -5,417 Hover/Click
Dec23 230927 33912 34012 33545 33791 -84 86,458 16,552 +1,664 Hover/Click
Mar24 230927 34239 34344 33889 34134 -83 501 455 +75 Hover/Click
Jun24 230927 34340 34525 34340 34340 -96 0 3 +0 Hover/Click
Total Volume and Open Interest 86,959 17,010 +1,739  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 230927 4320.25 4336.50 4277.00 4313.50 -1.25 1,758,048 2,121,986 -734 Hover/Click
Mar24 230927 4368.00 4384.25 4325.75 4362.00 -1.25 3,109 9,413 +517 Hover/Click
Jun24 230927 4431.00 4432.50 4377.75 4413.25 -0.75 159 3,515 +68 Hover/Click
Sep24 230927 4478.25 4478.25 4436.00 4463.00 -1.00 23 102 -7 Hover/Click
Total Volume and Open Interest 1,761,339 2,137,648 -156  
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 230927 4320.00 4336.50 4277.25 4313.50 -1.25 866,988 124,054 +11,266 Hover/Click
Mar24 230927 4369.75 4384.00 4325.75 4362.00 -1.25 2,228 1,803 +195 Hover/Click
Jun24 230927 4424.75 4429.25 4381.00 4413.25 -0.75 26 96 +4 Hover/Click
Total Volume and Open Interest 869,243 125,959 +11,466  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 230927 14725.25 14821.50 14586.00 14739.00 +24.00 667,617 239,394 +7,209 Hover/Click
Mar24 230927 14920.75 15010.50 14777.50 14929.50 +23.75 880 1,488 +149 Hover/Click
Jun24 230927 15138.00 15191.00 14994.50 15132.00 +24.00 9 15 +2 Hover/Click
Total Volume and Open Interest 668,506 241,018 +7,360  
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 230927 14726.50 14821.25 14587.25 14739.00 +24.00 1,255,260 75,584 +3,729 Hover/Click
Mar24 230927 14908.25 15010.50 14777.75 14929.50 +23.75 2,915 1,449 +118 Hover/Click
Total Volume and Open Interest 1,258,187 77,092 +3,847  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 230927 2497.80 2516.80 2486.00 2505.20 +13.40 12,008 38,498 +64 Hover/Click
Mar24 230927 2518.90 2526.70 2518.90 2518.90 +12.00       Hover/Click
Jun24 230927 2538.90 2538.90 2538.90 2538.90 +12.10       Hover/Click
Total Volume and Open Interest 12,008 38,498 +64  
Volatility Index(CBOE)
Sep23 230920 14.16 14.25 13.80 13.96 -0.09 66,821 59,594 -19,249  
Oct23 230927 18.95 19.50 18.20 18.30 -0.87 138,055 175,451 -5,595  
Nov23 230927 19.14 19.65 18.63 18.75 -0.51 61,266 82,612 +6,577  
Dec23 230927 18.92 19.50 18.57 18.82 -0.23 27,612 59,662 +2,521  
Total Volume and Open Interest 258,143 384,921 +6,323  
S & P 600(CME)
Sep23 230915 1193.55 1193.55 1193.55 1193.55 -4.55 0 2 +0  
Dec23 230927 1156.40 1160.30 1156.40 1156.40 +10.70 0 537 +0  
Total Volume and Open Interest 0 537 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 230927 1781.90 1802.80 1777.40 1793.00 +15.10 205,143 461,723 +601 Hover/Click
Mar24 230927 1806.90 1822.40 1797.50 1813.00 +15.10 116 752 +71 Hover/Click
Jun24 230927 1829.70 1840.10 1818.90 1830.40 +16.00 0 2 +0 Hover/Click
Total Volume and Open Interest 205,259 462,477 +672  
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 230927 1783.50 1802.80 1777.50 1793.00 +15.10 60,802 15,673 -386 Hover/Click
Mar24 230927 1802.80 1822.00 1797.70 1813.00 +15.10 128 280 +27 Hover/Click
Total Volume and Open Interest 60,930 15,957 -359  
Nikkei 225(CME)
Dec23 230927 31950 32295 31780 32140 +235 6,543 15,482 -212  
Mar24 230927 31910 32295 31860 32215 +230 0 1 +0  
Total Volume and Open Interest 6,543 15,483 -212  
Nikkei 225(SGX) Weekly Monthly
Dec23 230927 32065 32165 31740 32145 +65 29,683 104,483 -21  
Mar24 230927 31985 32085 31785 32085 +65 7 623 +0  
Jun24 230927 31850 31850 31850 31850 +60 0 2,130 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Dec23 230927 32005 32150 31740 32150 +70 830,624 304,704 +2,303  
Mar24 230927 31955 32085 31680 32080 +60 11,967 17,847 +757  
Jun24 230927 31715 31850 31450 31850 +70 318 1,729 +85  
Total Volume and Open Interest 892,446 450,653 +5,385  
Nikkei 225(JPX)
Dec23 230927 32010 32150 31740 32150 +70 52,899 215,928 -323  
Mar24 230927 31940 32080 31690 32080 +60 375 9,545 +7  
Jun24 230927 31710 31850 31500 31850 +70 3 14,133 +3  
Total Volume and Open Interest 53,280 276,816 -513  
Nikkei 225(CME) Yen
Dec23 230927 31920 32260 31740 32100 +230 28,259 53,670 +288  
Mar24 230927 32045 32185 31700 32045 +230 2 7 +0  
Jun24 230927 31820 31820 31820 31820 +230        
Total Volume and Open Interest 28,261 53,690 +288  
Nikkei 225(CME) e-Mini Yen
Sep23 230907 32895 32895 32895 32895 -230        
Dec23 230927 32100 32100 32100 32100 +230        
Mar24 230927 32045 32045 32045 32045 +230        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct23 230927 7102.0 7126.0 7042.5 7090.5 -3.5 64,297 181,858 -3,429  
Nov23 230927 7110.0 7121.0 7090.0 7109.5 -3.5 0 3 +0  
Dec23 230927 7139.0 7149.5 7100.0 7121.5 -3.5 359 906 -8  
Mar24 230927 7187.5 7187.5 7187.5 7187.5 -3.5        
Jun24 230927 7091.5 7091.5 7091.5 7091.5 -3.5        
Sep24 230927 7158.0 7158.0 7158.0 7158.0 -3.5        
Total Volume and Open Interest 64,656 182,768 -3,437  
Hang Seng Index(HKFE) Weekly Monthly
Sep23 230927 17503 17688 17457 17629 +101 172,420 51,590 -48,701  
Oct23 230927 17546 17729 17505 17662 +89 92,061 96,669 +46,498  
Nov23 230927 17767 18080 17688 17706 +82 5 6 +4  
Total Volume and Open Interest 265,553 162,478 -1,934  
DAX(EUREX) Weekly Monthly
Dec23 230927 15357.0 15434.0 15265.0 15347.0 -44.0 67,422 62,296 -762  
Mar24 230927 15513.0 15513.0 15513.0 15513.0 -44.0 32 69 +6  
Jun24 230927 15744.0 15744.0 15744.0 15744.0 -44.0        
Total Volume and Open Interest 67,454 62,365 -756  
Mini-DAX(EUREX)
Sep23 230915 15857.0 15992.0 15850.0 15985.0 +168.0 41,616 7,960 -4,408  
Dec23 230927 15343.0 15434.0 15265.0 15347.0 -44.0 47,720 16,643 +1,607  
Mar24 230927 15547.0 15594.0 15503.0 15513.0 -44.0 28 65 +11  
Total Volume and Open Interest 47,748 16,708 +1,618  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230915 4300 4328 4300 4320 +34 881,060 1,192,135 -504,342  
Dec23 230927 4144 4180 4128 4157 +3 992,852 2,876,463 +28,755  
Mar24 230927 4182 4196 4165 4189 +3 110 14,656 +25  
Total Volume and Open Interest 992,962 2,909,680 +28,780  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 230927 11009 11065 10882 10922 -84 26,925 134,585 +341  
Mar24 230927 10969 10969 10836 10865 -84 6 1,147 +2  
Jun24 230927 10758 10758 10758 10758 -84 0 290 +0  
Total Volume and Open Interest 26,931 136,185 +343  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 230927 7648.00 7690.00 7603.00 7633.00 -42.00 90,845 498,243 -1,190  
Mar24 230927 7700.00 7700.00 7666.50 7666.50 -41.50 0 2,285 +0  
Jun24 230927 7693.50 7693.50 7693.50 7693.50 -41.50 0 1,165 +0  
Total Volume and Open Interest 90,845 501,693 -1,190  
SPI 200(SFE) Weekly Monthly
Dec23 230927 7065.0 7090.0 7029.0 7068.0 -2.0 39,368 228,902 -2,785  
Mar24 230927 7034.0 7034.0 7034.0 7034.0 -2.0        
Jun24 230927 7034.0 7034.0 7034.0 7034.0 -2.0 0 125 +0  
Total Volume and Open Interest 39,387 229,323 -2,785  
FTSE MIB(ISE)
Dec23 230927 28170.00 28265.00 27910.00 28058.00 -99.00 16,786 89,503 -122  
Mar24 230927 28275.00 28370.00 28170.00 28263.00 -99.00 43 110 +32  
Jun24 230927 27709.00 27709.00 27709.00 27709.00 -99.00        
Total Volume and Open Interest 16,829 89,613 -90  
KOSPI 200(KFE)
Dec23 230927 326.10 329.15 325.90 329.00 +0.65 221,525 274,417 +10,639  
Mar24 230927 325.60 328.25 325.10 328.05 +0.45 365 29,619 -84  
Jun24 230927 328.00 328.00 328.00 328.00 -0.20 0 12,793 -21  
Total Volume and Open Interest 221,891 333,112 +10,847  
GSCI(CME) Weekly Monthly
Oct23 230927 617.25 619.85 617.15 619.15 +10.35 4 694 -4  
Nov23 230927 616.65 616.65 616.65 616.65 +10.35        
Dec23 230927 619.15 619.15 619.15 619.15 +15.35        
Total Volume and Open Interest 4 694 -4  
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today!