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 Thu September 28, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 230928 1303.00 1307.00 1287.00 1300.50 -2.75 146,484 325,056 -964 Hover/Click
Jan24 230928 1322.50 1326.50 1307.25 1319.25 -3.75 70,820 124,739 -2,404 Hover/Click
Mar24 230928 1335.50 1339.50 1321.50 1331.50 -4.25 28,226 131,748 +2,344 Hover/Click
May24 230928 1344.00 1348.75 1332.25 1340.75 -4.00 22,181 98,508 +1,036 Hover/Click
Jul24 230928 1347.00 1351.00 1336.25 1343.25 -4.00 13,080 48,950 -1,242 Hover/Click
Aug24 230928 1328.75 1333.50 1320.00 1325.75 -4.25 1,400 4,162 +189 Hover/Click
Sep24 230928 1288.75 1293.25 1281.25 1286.25 -3.75 383 2,363 +52 Hover/Click
Nov24 230928 1272.50 1276.75 1264.25 1269.75 -3.25 3,687 38,878 +715 Hover/Click
Jan25 230928 1276.50 1280.75 1270.50 1275.50 -3.00 82 708 -14 Hover/Click
Mar25 230928 1265.25 1270.50 1263.50 1267.25 -3.25 56 311 +31 Hover/Click
May25 230928 1262.75 1262.75 1261.25 1262.50 -4.25 43 1,069 +15 Hover/Click
Jul25 230928 1264.00 1264.00 1263.25 1264.00 -4.00 6 110 -4 Hover/Click
Aug25 230928 1258.00 1258.00 1258.00 1258.00 -4.00       Hover/Click
Sep25 230928 1226.00 1226.00 1226.00 1226.00 -4.00 0 5 +0 Hover/Click
Total Volume and Open Interest 286,462 777,024 -246  
Soybean Meal(CBOT) Weekly Monthly
Oct23 230928 390.20 394.50 388.70 392.40 +2.30 27,532 9,731 -10,796 Hover/Click
Dec23 230928 389.10 393.50 387.50 391.50 +2.40 84,564 208,489 +4,505 Hover/Click
Jan24 230928 385.30 389.50 383.60 387.90 +2.60 22,235 98,420 +2,932 Hover/Click
Mar24 230928 378.60 382.60 376.90 381.30 +2.70 12,573 59,158 +1,467 Hover/Click
May24 230928 375.40 379.20 373.50 378.10 +3.00 13,210 46,152 +1,580 Hover/Click
Jul24 230928 375.90 379.70 374.10 378.80 +3.10 8,297 30,582 +719 Hover/Click
Aug24 230928 374.20 378.20 372.70 377.40 +3.20 581 5,439 +96 Hover/Click
Sep24 230928 371.60 375.50 370.00 374.70 +3.10 225 3,693 +54 Hover/Click
Oct24 230928 368.60 371.10 366.10 370.40 +3.50 354 2,169 -102 Hover/Click
Dec24 230928 367.10 371.30 366.30 370.20 +3.00 938 4,699 +323 Hover/Click
Total Volume and Open Interest 170,515 469,346 +781  
Soybean Oil(CBOT) Weekly Monthly
Oct23 230928 59.61 59.75 58.07 58.53 -1.08 20,032 8,866 -6,025 Hover/Click
Dec23 230928 58.27 58.50 56.58 56.91 -1.33 81,785 177,155 -1,843 Hover/Click
Jan24 230928 57.77 57.93 56.12 56.41 -1.27 16,977 82,140 +988 Hover/Click
Mar24 230928 57.22 57.33 55.64 55.89 -1.20 16,123 59,938 +966 Hover/Click
May24 230928 56.95 57.01 55.41 55.65 -1.12 8,707 39,320 +674 Hover/Click
Jul24 230928 56.66 56.71 55.18 55.40 -1.07 5,599 32,053 -46 Hover/Click
Aug24 230928 56.12 56.21 54.76 54.93 -1.03 1,419 7,764 +164 Hover/Click
Sep24 230928 55.62 55.71 54.28 54.44 -0.98 990 6,001 +140 Hover/Click
Oct24 230928 55.00 55.13 53.72 53.87 -0.95 392 2,925 +45 Hover/Click
Dec24 230928 54.68 54.85 53.44 53.60 -0.92 2,116 15,113 +774 Hover/Click
Total Volume and Open Interest 154,190 433,317 -4,160  
Canola(WCE) Weekly Monthly
Nov23 230928 726.0 728.0 713.9 715.5 -10.6 25,510 119,811 -2,366 Hover/Click
Jan24 230928 734.7 736.7 722.4 724.3 -10.4 15,859 109,932 +1,620 Hover/Click
Mar24 230928 739.9 741.2 728.3 731.1 -8.9 7,190 45,806 +2,563 Hover/Click
May24 230928 743.5 744.2 733.5 734.7 -8.5 2,834 20,785 +1,788 Hover/Click
Jul24 230928 739.1 740.2 735.1 737.1 -9.0 733 6,004 +189 Hover/Click
Nov24 230928 715.5 715.5 710.4 712.3 -9.0 514 4,149 +183 Hover/Click
Total Volume and Open Interest 52,640 306,576 +3,977  
Corn(CBOT) Weekly Monthly
Dec23 230928 483.75 489.25 481.00 488.50 +5.25 125,713 737,302 +1,032 Hover/Click
Mar24 230928 498.50 504.00 496.00 503.25 +5.00 41,309 251,342 +1,026 Hover/Click
May24 230928 506.75 512.50 504.75 511.75 +5.00 13,864 117,600 +1,713 Hover/Click
Jul24 230928 511.50 517.00 509.25 516.25 +4.75 13,223 105,485 +933 Hover/Click
Sep24 230928 508.75 512.50 506.75 512.00 +3.25 2,868 40,831 -136 Hover/Click
Dec24 230928 512.25 515.00 510.25 514.50 +2.25 8,028 86,655 +1,937 Hover/Click
Mar25 230928 522.00 525.00 520.00 524.50 +2.25 242 3,111 +97 Hover/Click
May25 230928 528.25 530.00 526.25 529.50 +2.25 50 311 +33 Hover/Click
Jul25 230928 528.00 529.25 525.00 529.00 +2.25 127 731 +51 Hover/Click
Sep25 230928 501.00 501.00 501.00 501.00 +1.50 5 30 +0 Hover/Click
Total Volume and Open Interest 205,587 1,346,338 +6,731  
Wheat(CBOT) Weekly Monthly
Dec23 230928 580.50 583.50 575.25 578.75 -0.75 55,807 251,115 +2,376 Hover/Click
Mar24 230928 608.00 611.00 602.75 606.50 -0.75 19,953 81,011 -790 Hover/Click
May24 230928 627.00 629.75 622.00 624.75 -1.25 10,416 40,579 -193 Hover/Click
Jul24 230928 640.50 641.00 634.25 636.25 -1.50 5,920 29,771 -450 Hover/Click
Sep24 230928 651.75 653.75 648.50 649.00 -2.25 1,314 5,133 +29 Hover/Click
Dec24 230928 667.75 670.25 664.25 664.75 -3.00 762 8,215 +61 Hover/Click
Total Volume and Open Interest 94,295 416,761 +1,000  
Wheat(KCBT) Weekly Monthly
Dec23 230928 694.00 696.50 681.00 685.00 -9.50 25,378 122,290 +996 Hover/Click
Mar24 230928 702.00 704.00 689.25 693.00 -9.00 10,692 48,478 +1,487 Hover/Click
May24 230928 708.00 709.75 696.25 699.00 -8.50 6,762 22,252 +40 Hover/Click
Jul24 230928 701.00 703.00 691.75 694.25 -7.25 1,675 11,260 -63 Hover/Click
Sep24 230928 710.50 710.50 700.00 701.50 -6.50 332 1,733 +16 Hover/Click
Dec24 230928 719.00 719.50 711.75 712.50 -6.75 134 1,525 +5 Hover/Click
Mar25 230928 718.50 718.50 718.50 718.50 -7.00 0 100 +0 Hover/Click
Total Volume and Open Interest 44,973 207,717 +2,481  
Wheat(MGE) Weekly Monthly
Dec23 230928 750.75 754.25 745.00 747.00 -3.75 6,387 42,892 +1,102 Hover/Click
Mar24 230928 769.25 772.50 763.50 766.25 -2.50 1,885 17,489 +434 Hover/Click
May24 230928 781.25 782.75 775.25 778.00 -2.00 784 4,108 +422 Hover/Click
Jul24 230928 789.25 792.50 786.75 788.00 -1.00 24 1,745 +16 Hover/Click
Sep24 230928 785.75 790.50 781.75 789.50 +7.00 19 558 +13 Hover/Click
Dec24 230928 801.00 803.00 801.00 803.00 +6.75 0 226 +0 Hover/Click
Total Volume and Open Interest 9,099 67,035 +1,987  
Oats(CBOT) Weekly Monthly
Dec23 230928 440.50 448.50 438.75 444.50 +7.25 180 3,138 -14 Hover/Click
Mar24 230928 461.75 464.75 461.00 461.25 +8.50 14 786 +3 Hover/Click
May24 230928 470.75 470.75 470.75 470.75 +8.25 0 95 +0 Hover/Click
Jul24 230928 469.25 469.25 469.25 469.25 +8.25 0 50 +0 Hover/Click
Total Volume and Open Interest 194 4,111 -11  
Rough Rice(CBOT) Weekly Monthly
Nov23 230928 16.10 16.20 16.07 16.13 -0.05 423 8,980 +85 Hover/Click
Jan24 230928 16.43 16.49 16.40 16.43 -0.03 10 1,096 +4 Hover/Click
Mar24 230928 16.70 16.70 16.70 16.70 -0.02 0 434 +0 Hover/Click
May24 230928 16.90 16.90 16.90 16.90 -0.02 0 5 +0 Hover/Click
Total Volume and Open Interest 438 10,839 +94  
Live Cattle(CME) Weekly Monthly
Oct23 230928 185.185 187.580 184.735 186.500 +1.600 11,134 41,038 -3,299 Hover/Click
Dec23 230928 188.380 191.500 188.050 190.435 +2.250 22,873 142,931 -545 Hover/Click
Feb24 230928 192.580 195.550 192.300 194.630 +2.230 8,464 51,515 -516 Hover/Click
Apr24 230928 195.380 198.400 195.350 197.435 +1.950 7,550 45,854 +354 Hover/Click
Jun24 230928 189.380 192.350 189.185 191.380 +2.000 4,560 29,578 +455 Hover/Click
Aug24 230928 188.000 190.880 187.785 189.830 +1.830 1,433 6,676 +25 Hover/Click
Total Volume and Open Interest 56,625 323,820 -3,428  
Feeder Cattle(CME) Weekly Monthly
Sep23 230928 251.535 252.400 251.380 252.330 +0.795 1,354 2,093 -305 Hover/Click
Oct23 230928 252.435 255.050 251.700 254.735 +2.485 4,966 8,112 -941 Hover/Click
Nov23 230928 254.800 258.435 254.050 257.685 +2.885 9,474 20,802 -1,084 Hover/Click
Jan24 230928 257.435 261.185 256.935 260.050 +2.650 5,921 13,794 -157 Hover/Click
Mar24 230928 260.500 264.380 260.300 263.130 +2.530 1,983 5,606 +4 Hover/Click
Apr24 230928 264.650 268.525 264.630 267.500 +2.550 792 2,711 +175 Hover/Click
May24 230928 268.000 271.500 268.000 270.500 +2.400 471 3,152 -18 Hover/Click
Total Volume and Open Interest 25,301 58,183 -2,285  
Lean Hogs(CME) Weekly Monthly
Oct23 230928 82.000 84.130 82.000 83.950 +1.820 5,183 24,028 -839 Hover/Click
Dec23 230928 72.550 76.100 72.550 75.530 +2.750 14,319 92,146 -235 Hover/Click
Feb24 230928 76.200 79.150 76.200 78.600 +2.320 4,439 37,743 +217 Hover/Click
Apr24 230928 81.950 84.050 81.880 83.480 +1.780 3,442 25,330 -593 Hover/Click
May24 230928 87.080 88.780 87.080 88.300 +1.620 6 1,003 +0  
Jun24 230928 94.730 96.630 94.730 95.850 +1.370 1,183 10,023 -111 Hover/Click
Jul24 230928 95.680 97.480 95.680 96.700 +1.020 162 3,149 +4 Hover/Click
Aug24 230928 96.000 96.900 95.850 95.950 +0.420 209 2,261 +72 Hover/Click
Total Volume and Open Interest 29,014 197,153 -1,444  
Class III Milk(CME) Weekly Monthly
Sep23 230928 18.42 18.42 18.37 18.38 unch 0 4,163 +6 Hover/Click
Oct23 230928 16.85 16.90 16.67 16.71 -0.09 416 3,975 -59 Hover/Click
Nov23 230928 17.04 17.09 16.86 16.90 -0.05 718 4,593 +439 Hover/Click
Dec23 230928 17.44 17.49 17.31 17.32 -0.08 215 2,499 +54 Hover/Click
Jan24 230928 17.95 18.02 17.90 17.90 -0.09 47 1,081 +8 Hover/Click
Feb24 230928 18.10 18.10 18.09 18.10 -0.02 4 951 +0 Hover/Click
Mar24 230928 18.18 18.18 18.15 18.15 -0.14 12 735 +10 Hover/Click
Apr24 230928 18.25 18.25 18.25 18.25 -0.10 2 546 +0 Hover/Click
May24 230928 18.35 18.40 18.35 18.40 -0.04 4 552 +0 Hover/Click
Jun24 230928 18.54 18.54 18.48 18.54 unch 4 647 -2 Hover/Click
Jul24 230928 18.59 18.59 18.59 18.59 unch 1 451 +0 Hover/Click
Aug24 230928 18.46 18.46 18.46 18.46 unch 0 496 +0 Hover/Click
Sep24 230928 18.52 18.52 18.52 18.52 unch 1 521 +0 Hover/Click
Total Volume and Open Interest 1,424 22,087 +456  
Cocoa(ICE) Weekly Monthly
Dec23 230928 3431 3471 3425 3459 +43 32,686 135,815 -3,427 Hover/Click
Mar24 230928 3432 3475 3429 3464 +47 15,241 80,673 -1,762 Hover/Click
May24 230928 3419 3447 3405 3436 +40 4,258 32,672 +353 Hover/Click
Jul24 230928 3391 3422 3377 3411 +43 3,604 26,787 +147 Hover/Click
Sep24 230928 3376 3395 3345 3382 +44 622 7,190 +10 Hover/Click
Dec24 230928 3336 3359 3313 3354 +47 448 4,675 -4 Hover/Click
Mar25 230928 3301 3332 3287 3327 +48 299 898 -72 Hover/Click
Total Volume and Open Interest 57,174 288,822 -4,751  
Coffee "C"(ICE) Weekly Monthly
Dec23 230928 148.95 150.25 146.45 147.20 -2.05 20,447 102,078 +500 Hover/Click
Mar24 230928 150.25 151.20 147.65 148.35 -2.00 9,895 47,742 +2,753 Hover/Click
May24 230928 150.80 151.80 148.35 149.15 -1.80 4,385 27,062 +190 Hover/Click
Jul24 230928 151.55 152.45 149.20 150.05 -1.70 1,793 6,462 +195 Hover/Click
Sep24 230928 152.20 152.80 150.00 150.85 -1.60 841 5,252 -4 Hover/Click
Dec24 230928 153.00 153.50 151.00 151.80 -1.70 497 8,745 +18 Hover/Click
Total Volume and Open Interest 37,892 199,358 +3,662  
Orange Juice(ICE) Weekly Monthly
Nov23 230928 354.85 358.45 345.10 345.80 -9.30 824 7,798 -119 Hover/Click
Jan24 230928 337.65 340.50 330.00 331.70 -7.55 181 1,326 +27 Hover/Click
Mar24 230928 328.15 328.15 322.70 322.70 -6.60 27 483 +0 Hover/Click
May24 230928 320.60 320.60 313.65 315.15 -5.85 11 39 +2 Hover/Click
Jul24 230928 304.10 304.10 304.10 304.10 -5.85 0 7 +0 Hover/Click
Sep24 230928 292.85 292.85 292.85 292.85 -5.85       Hover/Click
Total Volume and Open Interest 1,043 9,653 -90  
Sugar #11(ICE) Weekly Monthly
Oct23 230928 26.24 26.85 25.95 26.73 +0.60 41,170 72,187 -12,824 Hover/Click
Mar24 230928 26.37 27.07 26.20 26.96 +0.59 62,164 448,565 +2,127 Hover/Click
May24 230928 25.17 25.73 24.97 25.67 +0.54 19,039 129,590 +284 Hover/Click
Jul24 230928 24.26 24.68 24.06 24.65 +0.44 10,184 106,538 +893 Hover/Click
Oct24 230928 23.80 24.20 23.67 24.15 +0.35 4,353 72,980 +876 Hover/Click
Mar25 230928 23.82 24.09 23.66 24.05 +0.28 1,633 32,133 +91 Hover/Click
May25 230928 22.40 22.58 22.27 22.56 +0.20 763 11,467 +226 Hover/Click
Jul25 230928 21.20 21.31 21.07 21.29 +0.12 433 9,262 +107 Hover/Click
Oct25 230928 20.66 20.78 20.58 20.77 +0.07 219 6,766 +78 Hover/Click
Total Volume and Open Interest 140,105 895,393 -8,051  
London Cocoa(LCE) Weekly Monthly
Dec23 230928 2971 2991 2951 2978 +25 7,475 84,032 -914 Hover/Click
Mar24 230928 2921 2944 2908 2933 +29 10,449 122,984 -1,779 Hover/Click
May24 230928 2829 2853 2822 2846 +32 6,170 38,885 -215 Hover/Click
Jul24 230928 2755 2776 2747 2769 +32 3,792 38,101 +1,136 Hover/Click
Sep24 230928 2726 2746 2718 2740 +32 1,538 17,835 -26 Hover/Click
Dec24 230928 2693 2703 2680 2700 +34 1,461 14,328 +78 Hover/Click
Mar25 230928 2676 2676 2667 2676 +33 366 8,082 -13 Hover/Click
Total Volume and Open Interest 31,338 324,930 -1,692  
London Sugar(LCE) Weekly Monthly
Dec23 230928 709.00 718.00 704.20 716.60 +7.30 5,130 46,138 +589 Hover/Click
Mar24 230928 706.00 715.10 702.00 713.50 +8.30 2,175 22,239 +212 Hover/Click
May24 230928 693.20 703.80 690.40 702.80 +9.50 977 14,630 +206 Hover/Click
Aug24 230928 669.00 679.30 667.20 679.10 +9.70 432 5,054 -7 Hover/Click
Oct24 230928 648.00 658.70 647.00 658.20 +9.40 181 2,624 -31 Hover/Click
Total Volume and Open Interest 8,938 94,264 +979  
Cotton(ICE) Weekly Monthly
Oct23 230928 89.20 89.20 88.73 88.73 +0.33 0 2 -13 Hover/Click
Dec23 230928 88.64 89.89 88.46 88.71 +0.41 22,876 126,532 +750 Hover/Click
Mar24 230928 89.02 90.29 88.87 89.25 +0.45 10,286 58,429 -357 Hover/Click
May24 230928 89.40 90.30 89.06 89.53 +0.50 3,840 24,826 +1,038 Hover/Click
Jul24 230928 88.86 89.57 88.75 88.99 +0.48 1,064 11,486 +138 Hover/Click
Oct24 230928 82.89 82.89 82.89 82.89 +0.30 0 1 +0 Hover/Click
Total Volume and Open Interest 38,681 240,323 +1,830  
Crude Oil(NYM) Weekly Monthly
Nov23 230928 93.78 95.03 91.39 91.71 -1.97 504,630 347,034 -4,448 Hover/Click
Dec23 230928 91.44 92.48 89.31 89.59 -1.71 293,274 261,100 +2,555 Hover/Click
Jan24 230928 89.40 90.27 87.49 87.75 -1.55 132,556 153,244 +9,866 Hover/Click
Feb24 230928 87.38 88.21 85.78 85.98 -1.44 63,756 77,446 +3,031 Hover/Click
Mar24 230928 85.78 86.47 84.35 84.55 -1.31 75,506 92,161 +9,795 Hover/Click
Apr24 230928 84.54 85.08 83.31 83.42 -1.18 24,854 54,519 +1,970 Hover/Click
May24 230928 83.47 83.83 82.42 82.49 -1.10 15,026 40,828 +1,944 Hover/Click
Jun24 230928 82.57 83.08 81.53 81.70 -1.04 81,976 165,718 +1,964 Hover/Click
Jul24 230928 82.05 82.12 80.95 80.98 -1.00 8,002 38,228 +1,928 Hover/Click
Aug24 230928 81.18 81.54 80.34 80.34 -0.95 3,053 29,883 +519 Hover/Click
Sep24 230928 80.73 80.92 79.66 79.75 -0.90 15,094 57,649 +2,272 Hover/Click
Oct24 230928 80.14 80.20 79.22 79.22 -0.86 1,529 29,167 +220 Hover/Click
Nov24 230928 79.30 79.62 78.76 78.76 -0.81 1,746 27,131 -650 Hover/Click
Dec24 230928 78.97 79.32 78.18 78.31 -0.79 64,668 139,571 +1,421 Hover/Click
Jan25 230928 77.84 78.65 77.84 77.84 -0.74 934 21,035 +63 Hover/Click
Feb25 230928 77.37 77.37 77.37 77.37 -0.71 116 12,509 +23 Hover/Click
Total Volume and Open Interest 1,312,062 1,785,182 +34,623  
e-miNY Crude Oil(NYM)
Nov23 230928 93.750 95.025 91.375 91.700 -1.975 15,291 2,615 +1,073  
Dec23 230928 91.350 92.450 89.325 89.600 -1.700 1,951 497 +17  
Jan24 230928 90.000 90.250 87.525 87.750 -1.550 108 164 +47  
Feb24 230928 87.800 88.175 85.775 85.975 -1.450 28 15 -3  
Mar24 230928 85.300 86.450 84.375 84.550 -1.300 12 27 -2  
Apr24 230928 84.900 85.025 83.250 83.425 -1.175 5 22 +1  
May24 230928 83.700 83.925 82.350 82.500 -1.100 8 7 +0  
Jun24 230928 82.925 83.025 81.575 81.700 -1.050 18 43 +5  
Jul24 230928 81.000 81.000 81.000 81.000 -0.975 3 4 -1  
Aug24 230928 80.350 80.350 80.350 80.350 -0.950 0 2 +0  
Total Volume and Open Interest 17,432 3,469 +1,134  
NY Harbor ULSD(NYM) Weekly Monthly
Oct23 230928 331.02 336.63 329.70 331.80 +0.33 16,701 10,716 -5,482 Hover/Click
Nov23 230928 325.59 331.60 324.65 327.04 +0.83 65,188 86,741 +3,210 Hover/Click
Dec23 230928 314.14 319.32 313.90 315.35 +0.52 45,667 56,613 -322 Hover/Click
Jan24 230928 307.24 311.54 306.93 308.03 unch 25,531 45,027 +1,953 Hover/Click
Feb24 230928 303.97 306.09 301.71 302.44 -0.51 10,828 27,207 +367 Hover/Click
Mar24 230928 297.00 299.40 295.04 295.57 -0.93 8,353 19,425 +460 Hover/Click
Apr24 230928 290.91 291.22 287.12 287.56 -1.30 4,348 15,543 -358 Hover/Click
May24 230928 285.44 286.12 282.02 282.46 -1.56 2,540 8,540 -161 Hover/Click
Jun24 230928 281.52 282.78 278.36 278.90 -1.69 4,383 16,453 +120 Hover/Click
Jul24 230928 279.37 280.50 276.38 276.85 -1.73 726 3,720 -2 Hover/Click
Aug24 230928 275.48 278.99 275.13 275.64 -1.65 529 2,996 +56 Hover/Click
Sep24 230928 277.50 278.40 274.58 275.13 -1.57 425 6,759 +12 Hover/Click
Oct24 230928 274.50 274.60 274.46 274.46 -1.55 356 1,977 +13 Hover/Click
Nov24 230928 275.05 275.05 273.13 273.26 -1.60 280 1,319 +8 Hover/Click
Total Volume and Open Interest 187,811 320,973 -190  
RBOB Gasoline(NYM) Weekly Monthly
Oct23 230928 260.36 262.42 250.21 250.53 -9.33 21,539 13,670 -6,750 Hover/Click
Nov23 230928 254.93 257.43 246.47 246.62 -8.39 69,817 132,507 -1,670 Hover/Click
Dec23 230928 248.20 250.43 240.70 240.84 -7.25 48,771 72,944 +256 Hover/Click
Jan24 230928 244.99 246.86 237.89 238.05 -6.58 19,276 46,341 +859 Hover/Click
Feb24 230928 245.29 245.86 237.40 237.53 -6.15 9,190 20,083 +1,562 Hover/Click
Mar24 230928 244.97 246.21 238.13 238.25 -5.84 7,646 23,625 +526 Hover/Click
Apr24 230928 261.10 263.72 256.86 256.98 -5.73 2,543 12,983 +51 Hover/Click
May24 230928 260.60 262.52 256.07 256.19 -5.36 1,822 5,870 -93 Hover/Click
Jun24 230928 259.32 260.61 253.94 254.07 -4.85 2,412 10,650 -307 Hover/Click
Jul24 230928 253.96 256.32 251.04 251.04 -4.43 729 3,323 -1 Hover/Click
Total Volume and Open Interest 185,365 351,380 -5,054  
e-miNY RBOB Gasoline(NYM)
Oct23 230928 250.53 250.53 250.53 250.53 -9.33 2 0 -2  
Nov23 230928 246.62 246.62 246.62 246.62 -8.39        
Dec23 230928 240.84 240.84 240.84 240.84 -7.25        
Jan24 230928 238.05 238.05 238.05 238.05 -6.58        
Total Volume and Open Interest 2      
Natural Gas(NYM) Weekly Monthly
Nov23 230928 2.891 2.981 2.868 2.945 +0.046 136,011 285,279 -3,127 Hover/Click
Dec23 230928 3.290 3.356 3.269 3.340 +0.050 43,062 90,021 +2,178 Hover/Click
Jan24 230928 3.553 3.605 3.534 3.593 +0.042 37,457 128,638 +1,441 Hover/Click
Feb24 230928 3.483 3.532 3.465 3.522 +0.042 8,342 44,907 +174 Hover/Click
Mar24 230928 3.208 3.257 3.194 3.249 +0.043 15,774 120,433 +1,868 Hover/Click
Apr24 230928 2.967 3.022 2.956 3.013 +0.045 15,634 89,766 -957 Hover/Click
May24 230928 2.991 3.040 2.971 3.031 +0.046 4,713 46,836 -482 Hover/Click
Jun24 230928 3.118 3.168 3.102 3.159 +0.043 1,700 17,750 -45 Hover/Click
Jul24 230928 3.260 3.299 3.240 3.289 +0.037 2,684 19,732 -155 Hover/Click
Aug24 230928 3.290 3.328 3.271 3.318 +0.033 1,679 15,493 +221 Hover/Click
Sep24 230928 3.259 3.299 3.245 3.292 +0.032 3,173 17,774 -184 Hover/Click
Oct24 230928 3.347 3.389 3.334 3.378 +0.030 6,153 47,469 +397 Hover/Click
Nov24 230928 3.718 3.755 3.712 3.746 +0.020 1,811 13,333 -129 Hover/Click
Dec24 230928 4.153 4.175 4.144 4.164 +0.008 2,025 16,670 +416 Hover/Click
Jan25 230928 4.417 4.439 4.408 4.426 +0.006 3,502 43,416 -346 Hover/Click
Feb25 230928 4.316 4.331 4.308 4.324 +0.005 1,166 8,728 -91 Hover/Click
Total Volume and Open Interest 291,810 1,141,670 -707  
Brent Crude Oil(ICE) Weekly Monthly
Nov23 230928 96.74 97.69 94.76 95.38 -1.17 146,716 112,062 -42,921 Hover/Click
Dec23 230928 94.38 95.35 92.75 93.10 -1.26 648,228 618,542 +17,563 Hover/Click
Jan24 230928 92.44 93.20 90.90 91.18 -1.23 296,121 330,013 -5,003 Hover/Click
Feb24 230928 90.84 91.51 89.39 89.64 -1.20 167,901 159,349 -12,502 Hover/Click
Mar24 230928 89.56 90.17 88.23 88.45 -1.14 148,740 160,082 +8,461 Hover/Click
Apr24 230928 88.52 89.05 87.27 87.48 -1.06 59,938 73,267 +2,113 Hover/Click
May24 230928 87.64 88.12 86.48 86.67 -1.01 31,543 62,122 +2,662 Hover/Click
Jun24 230928 86.87 87.33 85.80 85.97 -0.98 92,331 143,257 +3,881 Hover/Click
Jul24 230928 86.21 86.61 85.20 85.36 -0.93 10,480 38,648 +835 Hover/Click
Aug24 230928 85.62 85.92 84.67 84.79 -0.89 7,526 34,046 +937 Hover/Click
Sep24 230928 85.12 85.40 84.14 84.26 -0.85 16,254 42,795 -227 Hover/Click
Oct24 230928 84.53 84.82 83.65 83.77 -0.81 4,101 26,862 +997 Hover/Click
Nov24 230928 84.15 84.15 83.32 83.32 -0.77 967 21,185 +110 Hover/Click
Dec24 230928 83.57 83.88 82.72 82.87 -0.74 75,087 164,040 +5,368 Hover/Click
Total Volume and Open Interest 1,731,145 2,267,221 -16,624  
Gas Oil(ICE) Weekly Monthly
Oct23 230928 985.00 1002.50 979.25 995.75 +24.50 46,489 103,878 -4,817 Hover/Click
Nov23 230928 956.25 970.75 950.25 963.25 +19.25 91,553 147,397 -982 Hover/Click
Dec23 230928 920.25 932.75 916.75 926.00 +13.75 72,823 128,630 -1,075 Hover/Click
Jan24 230928 901.25 910.00 895.25 903.25 +8.75 27,752 61,735 +1,800 Hover/Click
Feb24 230928 884.50 894.00 879.50 886.75 +6.50 17,501 40,785 -456 Hover/Click
Mar24 230928 868.50 877.50 862.50 869.75 +4.25 20,141 44,852 -1,170 Hover/Click
Apr24 230928 853.00 860.25 845.75 852.25 +2.25 5,914 24,716 -324 Hover/Click
May24 230928 843.25 849.75 835.00 841.50 +0.25 3,611 18,956 -352 Hover/Click
Jun24 230928 835.50 841.75 827.25 833.50 -1.00 13,571 37,116 -997 Hover/Click
Jul24 230928 829.50 834.50 822.25 828.25 -1.50 1,522 11,718 -22 Hover/Click
Total Volume and Open Interest 311,136 717,025 -8,307  
WTI Crude Oil(ICE) Weekly Monthly
Nov23 230928 93.88 95.01 91.39 91.71 -1.97 84,607 70,449 -6,893 Hover/Click
Dec23 230928 91.52 92.47 89.31 89.59 -1.71 111,491 112,901 +1,342 Hover/Click
Jan24 230928 89.60 89.99 87.56 87.75 -1.55 67,079 51,189 -986 Hover/Click
Feb24 230928 87.77 87.77 85.89 85.98 -1.44 41,097 33,943 +231 Hover/Click
Mar24 230928 86.20 86.20 84.55 84.55 -1.31 29,732 31,570 +2,891 Hover/Click
Apr24 230928 84.40 84.40 83.42 83.42 -1.18 9,711 9,980 +692 Hover/Click
May24 230928 83.68 83.68 82.49 82.49 -1.10 3,132 7,931 -253 Hover/Click
Jun24 230928 82.91 82.91 81.70 81.70 -1.04 18,609 63,407 -1,384 Hover/Click
Jul24 230928 82.04 82.04 80.99 80.99 -0.99 378 14,610 +134 Hover/Click
Aug24 230928 80.34 80.34 80.34 80.34 -0.95 267 10,748 -7 Hover/Click
Sep24 230928 80.72 80.72 79.75 79.75 -0.90 1,716 21,176 +39 Hover/Click
Oct24 230928 79.22 79.22 79.22 79.22 -0.86 29 7,650 +16 Hover/Click
Nov24 230928 78.76 78.76 78.76 78.76 -0.81 20 8,614 +15 Hover/Click
Dec24 230928 79.18 79.22 78.30 78.31 -0.79 13,022 63,138 +893 Hover/Click
Jan25 230928 77.84 77.84 77.84 77.84 -0.74 0 7,951 +0 Hover/Click
Feb25 230928 77.37 77.37 77.37 77.37 -0.71 0 3,514 +0 Hover/Click
Total Volume and Open Interest 385,371 602,923 -3,297  
US Dollar Index(ICE) Weekly Monthly
Dec23 230928 106.385 106.475 105.735 105.933 -0.432 18,684 43,241 +1,267 Hover/Click
Mar24 230928 106.020 106.065 105.370 105.512 -0.433 117 420 +22 Hover/Click
Jun24 230928 105.143 105.143 105.143 105.143 -0.432 1 2 +1 Hover/Click
Total Volume and Open Interest 18,802 43,663 +1,290  
Australian Dollar(CME) Weekly Monthly
Dec23 230928 63.70 64.49 63.62 64.40 +0.69 138,832 213,580 +2,720 Hover/Click
Mar24 230928 64.26 64.63 63.89 64.59 +0.67 13 248 +6 Hover/Click
Jun24 230928 64.51 64.75 64.03 64.75 +0.67 2 44 +0 Hover/Click
Total Volume and Open Interest 138,970 214,607 +2,725  
British Pound(CME) Weekly Monthly
Dec23 230928 121.43 122.29 121.24 121.99 +0.56 150,094 231,060 +7,966 Hover/Click
Mar24 230928 121.52 122.30 121.40 122.07 +0.55 632 2,094 -121 Hover/Click
Jun24 230928 122.08 122.21 121.39 122.08 +0.52 0 227 +0 Hover/Click
Total Volume and Open Interest 151,198 235,664 +7,821  
Canadian Dollar(CME) Weekly Monthly
Dec23 230928 74.18 74.32 74.07 74.15 +0.05 84,976 173,416 +402 Hover/Click
Mar24 230928 74.30 74.42 74.18 74.25 +0.05 150 2,060 -21 Hover/Click
Jun24 230928 74.35 74.40 74.25 74.30 +0.04 3 113 +3 Hover/Click
Sep24 230928 74.44 74.49 74.27 74.33 +0.04 1 34 +1 Hover/Click
Total Volume and Open Interest 85,171 176,234 +386  
Japanese Yen(CME) Weekly Monthly
Dec23 230928 67.76 67.90 67.72 67.86 +0.12 132,498 288,456 +5,463 Hover/Click
Mar24 230928 68.80 68.94 68.80 68.92 +0.12 70 540 -11 Hover/Click
Jun24 230928 69.90 69.92 69.88 69.92 +0.12 8 85 +8 Hover/Click
Total Volume and Open Interest 133,248 291,460 +5,486  
Swiss Franc(CME) Weekly Monthly
Dec23 230928 109.53 110.25 109.42 110.07 +0.53 26,681 53,899 +754 Hover/Click
Mar24 230928 110.79 111.41 110.60 111.23 +0.52 24 569 -1 Hover/Click
Jun24 230928 112.29 112.48 111.75 112.29 +0.49 0 96 +0 Hover/Click
Total Volume and Open Interest 26,705 54,653 +753  
EuroFX(CME) Weekly Monthly
Dec23 230928 105.43 106.15 105.27 105.90 +0.45 247,273 679,883 +2,307 Hover/Click
Mar24 230928 106.00 106.64 105.78 106.40 +0.45 1,075 7,340 +93 Hover/Click
Jun24 230928 106.37 107.01 106.25 106.86 +0.44 141 1,570 +1 Hover/Click
Total Volume and Open Interest 249,267 701,758 +2,487  
Mexican Peso(CME) Weekly Monthly
Dec23 230928 558.13 562.50 556.25 559.75 +2.88 91,545 216,096 +439 Hover/Click
Mar24 230928 551.25 552.38 551.25 551.25 +2.88 0 2 +0 Hover/Click
Total Volume and Open Interest 91,731 217,478 +572  
Brazilian Real(CME) Weekly Monthly
Oct23 230928 197.75 199.35 197.00 197.95 +0.25 29,367 15,964 -6,225  
Nov23 230928 196.90 198.45 196.10 197.10 +0.25 14,390 37,771 +5,044  
Dec23 230928 196.00 197.65 195.60 196.45 +0.25 21 674 +2 Hover/Click
Jan24 230928 195.80 195.80 195.80 195.80 +0.30        
Total Volume and Open Interest 43,778 54,409 -1,179  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 230928 113~220 113~310 112~100 113~160 unch 687,279 1,405,078 +389 Hover/Click
Mar24 230928 113~230 114~000 112~160 113~180 -0~020 50 388 +14 Hover/Click
Jun24 230928 113~260 113~260 113~240 113~260 -0~020 0 1 +0 Hover/Click
Total Volume and Open Interest 687,329 1,405,467 +403  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 230928 107~235 108~005 107~070 107~275 +0~090 1,893,725 4,775,558 +8,052 Hover/Click
Mar24 230928 108~060 108~135 107~230 108~095 +0~095 225 183 -7 Hover/Click
Jun24 230928 108~255 108~255 108~255 108~255 +0~095 0 2 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230928 105~026 105~030 104~216 104~316 +0~090 538 482 -509 Hover/Click
Dec23 230928 105~010 105~092 104~240 105~064 +0~092 1,470,197 5,564,906 -13,800 Hover/Click
Mar24 230928 105~110 105~214 105~110 105~214 +0~092 0 29 +0 Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230928 101~154 101~155 101~123 101~142 +0~022 121 126 -28 Hover/Click
Dec23 230928 101~060 101~106 101~042 101~096 +0~044 632,259 3,899,603 -3,673 Hover/Click
Mar24 230928 101~224 101~224 101~224 101~224 +0~042 27 99 +27 Hover/Click
Total Volume and Open Interest 632,407 3,899,828 -3,674  
3-Mth SOFR(CME) Weekly Monthly
Dec23 230928 94.525 94.550 94.515 94.545 +0.030 524,398 1,340,899 +15,144  
Mar24 230928 94.580 94.625 94.565 94.620 +0.055 406,454 987,835 -5,283  
Jun24 230928 94.745 94.820 94.730 94.805 +0.065 347,916 916,015 +4,358  
Sep24 230928 94.995 95.095 94.975 95.070 +0.080 276,960 800,326 +826  
Dec24 230928 95.290 95.405 95.260 95.385 +0.100 342,353 928,640 +9,090  
Mar25 230928 95.560 95.680 95.525 95.660 +0.105 209,375 541,944 +785  
Jun25 230928 95.755 95.865 95.705 95.840 +0.090 173,460 570,253 +1,252  
Sep25 230928 95.875 95.965 95.810 95.940 +0.075 153,558 505,883 +3,730  
Dec25 230928 95.940 96.010 95.860 95.985 +0.065 152,400 499,413 -1,147  
Mar26 230928 95.965 96.025 95.885 96.000 +0.055 91,624 313,355 -5,282  
Jun26 230928 95.980 96.030 95.895 96.005 +0.045 80,549 256,549 -1,052  
Sep26 230928 95.990 96.030 95.900 96.005 +0.040 85,331 200,997 -1,837  
Dec26 230928 95.990 96.025 95.900 96.000 +0.035 57,076 178,784 -1,325  
Mar27 230928 95.980 96.010 95.885 95.980 +0.025 55,900 132,315 +1,105  
Jun27 230928 95.955 95.985 95.865 95.955 +0.020 32,578 135,398 +1,086  
Sep27 230928 95.935 95.955 95.840 95.925 +0.020 31,290 110,167 +2,032  
Dec27 230928 95.900 95.915 95.800 95.885 +0.010 31,435 112,752 -3,135  
Mar28 230928 95.855 95.865 95.750 95.835 +0.005 31,213 77,435 +2,441  
Total Volume and Open Interest 325,515 1,598,023 +23,173  
Ultra T-Bond(CBOT)
Sep23 230920 123~13 124~21 123~13 124~14 +0~18 15,741 5,342 -5,485  
Dec23 230928 118~22 118~29 116~25 118~10 unch 335,684 1,539,564 -868  
Mar24 230928 119~20 119~20 118~00 118~31 -0~26 4 5 +4  
Total Volume and Open Interest 335,688 1,539,569 -864  
Ultra 10-Yr T-Note(CBOT)
Sep23 230920 113~085 113~205 113~065 113~205 +0~150 6 76 -325  
Dec23 230928 111~090 111~185 110~165 111~105 +0~080 551,030 1,873,625 +13,141  
Mar24 230928 111~035 111~035 111~035 111~035 +0~080        
Total Volume and Open Interest 551,030 1,873,625 +13,141  
30 Day Federal Funds(CBOT)
Sep23 230928 94.673 94.673 94.670 94.670 unch 7,018 166,876 +3,174  
Oct23 230928 94.675 94.675 94.670 94.670 unch 43,563 375,327 +8,620  
Nov23 230928 94.615 94.625 94.610 94.620 +0.005 238,186 468,956 +70,235  
Dec23 230928 94.580 94.595 94.575 94.590 +0.015 43,429 96,716 -5,614  
Jan24 230928 94.550 94.575 94.550 94.570 +0.020 70,262 235,761 +19,065  
Feb24 230928 94.540 94.575 94.535 94.570 +0.035 72,727 173,115 -9,314  
Total Volume and Open Interest 578,230 1,728,644 +98,408  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 230928 145.34 145.36 144.97 144.97 -0.36 881 12,008 -1,248 Hover/Click
Mar24 230928 144.97 144.97 144.97 144.97 -0.36       Hover/Click
Jun24 230928 144.97 144.97 144.97 144.97 -0.36       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Dec23 230928 121.78 122.40 119.06 119.54 -2.86 88,019 220,639 -3,891  
Mar24 230928 120.00 121.00 119.48 119.48 -2.86 11 140 +1  
Jun24 230928 119.28 119.28 119.28 119.28 -3.10        
Total Volume and Open Interest 88,030 220,779 -3,890  
Euro-Bund(EUREX) Weekly Monthly
Dec23 230928 128.32 128.59 127.01 127.09 -1.55 936,112 1,431,556 +58,195 Hover/Click
Mar24 230928 128.80 128.80 127.33 127.33 -1.61 174 203 +173 Hover/Click
Jun24 230928 126.95 126.95 126.95 126.95 -1.65       Hover/Click
Total Volume and Open Interest 936,286 1,431,759 +58,368  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 230928 115.42 115.57 114.88 114.90 -0.72 661,958 1,365,468 +34,054 Hover/Click
Mar24 230928 114.47 114.47 114.47 114.47 -0.72 0 82 +0 Hover/Click
Jun24 230928 115.96 115.96 115.96 115.96 -0.85       Hover/Click
Total Volume and Open Interest 661,958 1,365,550 +34,054  
Euro-Schatz(EUREX)
Dec23 230928 104.88 104.94 104.78 104.79 -0.16 485,618 2,065,917 -8,222  
Mar24 230928 105.07 105.07 105.07 105.07 -0.13 0 5 +0  
Jun24 230928 104.67 104.67 104.67 104.67 -0.14        
Total Volume and Open Interest 485,618 2,065,922 -8,222  
3-Mth Euribor(EUREX)
Sep23 230918 96.098 96.098 96.098 96.098 +0.028 0 74 +0  
Dec23 230928 95.990 95.990 95.990 95.990 -0.010 0 19 +0  
Mar24 230928 96.010 96.010 96.010 96.010 -0.045 0 125 +0  
Total Volume and Open Interest 0 267 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec23 230928 94~24 94~24 92~23 92~28 -2~01 193,135 503,827 +2,206 Hover/Click
Mar24 230928 92~31 92~31 92~31 92~31 -2~01 0 16 +0 Hover/Click
Total Volume and Open Interest 193,135 503,843 +2,206  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec23 230928 95.990 96.000 95.980 95.990 -0.005 145,690 660,460 +5,643  
Mar24 230928 96.035 96.050 96.005 96.010 -0.035 118,728 625,991 +14,035  
Jun24 230928 96.160 96.185 96.115 96.120 -0.065 114,209 584,119 +9,716  
Total Volume and Open Interest 1,132,472 4,012,506 +81,774  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 230928 95.70 95.71 95.68 95.69 -0.02 48,569 287,266 +2,744  
Mar24 230928 95.58 95.59 95.53 95.54 -0.05 21,124 193,676 +4,667  
Jun24 230928 95.56 95.56 95.49 95.50 -0.06 16,264 159,151 +1,125  
Sep24 230928 95.59 95.60 95.52 95.53 -0.07 14,085 112,628 +1,190  
Dec24 230928 95.69 95.69 95.60 95.62 -0.06 17,813 106,684 +3,188  
Mar25 230928 95.77 95.78 95.69 95.70 -0.07 9,554 48,324 +1,059  
Jun25 230928 95.85 95.85 95.75 95.77 -0.08 4,213 46,781 +956  
Sep25 230928 95.91 95.92 95.81 95.84 -0.09 3,148 34,224 +265  
Dec25 230928 95.93 95.93 95.88 95.88 -0.09 304 2,987 -19  
Mar26 230928 95.95 95.95 95.89 95.89 -0.10 152 913 +9  
Total Volume and Open Interest 135,251 993,313 +15,184  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 230928 95.62 95.63 95.50 95.53 -0.08 132,018 1,040,780 +6,496  
Mar24 230928 95.53 95.53 95.53 95.53 -0.08        
Total Volume and Open Interest 132,018 1,040,780 +6,496  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 230928 95.96 95.97 95.86 95.89 -0.07 161,724 773,097 -2,078  
Mar24 230928 95.89 95.89 95.89 95.89 -0.07        
Total Volume and Open Interest 161,724 773,097 -2,078  
Gold(CMX) Weekly Monthly
Oct23 230928 1875.5 1878.2 1856.7 1860.4 -11.9 12,251 8,124 -5,501 Hover/Click
Dec23 230928 1893.3 1896.8 1874.5 1878.6 -12.3 238,525 372,961 -3,216 Hover/Click
Feb24 230928 1913.6 1916.2 1893.9 1898.0 -12.4 6,186 24,783 +1,808 Hover/Click
Apr24 230928 1929.1 1934.7 1912.8 1916.6 -12.6 2,216 11,844 +696 Hover/Click
Jun24 230928 1949.1 1952.8 1933.0 1935.8 -13.1 1,929 6,709 +770 Hover/Click
Aug24 230928 1970.1 1972.2 1951.0 1954.3 -13.4 457 2,279 +122 Hover/Click
Oct24 230928 1979.7 1979.7 1972.3 1972.3 -13.7 41 351 -4 Hover/Click
Dec24 230928 2007.7 2007.7 1987.0 1990.4 -14.1 254 1,638 -58 Hover/Click
Feb25 230928 2008.4 2008.4 2008.4 2008.4 -14.2 5 29 +3 Hover/Click
Apr25 230928 2025.1 2025.1 2025.1 2025.1 -14.1 0 12 +0 Hover/Click
Jun25 230928 2042.8 2042.8 2042.8 2042.8 -13.8 0 601 +0 Hover/Click
Aug25 230928 2061.3 2061.3 2061.3 2061.3         Hover/Click
Silver(CMX) Weekly Monthly
Dec23 230928 2280.0 2295.5 2261.0 2274.1 +1.7 66,471 113,046 +526 Hover/Click
Mar24 230928 2311.0 2328.5 2295.0 2307.8 +1.9 2,138 9,047 +123 Hover/Click
May24 230928 2331.0 2349.0 2319.5 2331.4 +1.5 227 2,396 +91 Hover/Click
Jul24 230928 2354.0 2372.0 2350.5 2355.5 +1.0 75 862 +33 Hover/Click
Sep24 230928 2380.0 2380.0 2380.0 2380.0 +1.0 8 217 -2 Hover/Click
Dec24 230928 2410.8 2410.8 2410.8 2410.8 +1.0 13 160 +6 Hover/Click
Mar25 230928 2440.5 2440.5 2440.5 2440.5 +1.0       Hover/Click
Total Volume and Open Interest 69,898 126,961 +755  
Platinum(NYMEX) Weekly Monthly
Oct23 230928 888.6 908.4 884.4 905.3 +18.8 9,397 3,002 -4,609 Hover/Click
Jan24 230928 897.3 917.7 894.1 915.1 +18.8 32,132 70,866 +7,313 Hover/Click
Apr24 230928 905.5 925.4 902.7 923.1 +18.4 821 2,205 +614 Hover/Click
Jul24 230928 930.5 930.5 930.5 930.5 +18.3 18 100 +1 Hover/Click
Total Volume and Open Interest 42,599 76,453 +3,496  
Palladium(NYMEX) Weekly Monthly
Dec23 230928 1224.50 1287.00 1221.00 1278.50 +54.80 2,803 17,322 +152 Hover/Click
Mar24 230928 1278.00 1290.50 1278.00 1287.30 +55.00 434 903 +114 Hover/Click
Jun24 230928 1298.80 1298.80 1298.80 1298.80 +55.00 0 40 +0 Hover/Click
Total Volume and Open Interest 3,237 18,270 +266  
Copper(CMX) Weekly Monthly
Dec23 230928 364.65 371.50 362.55 370.80 +7.15 64,247 150,496 +4,463 Hover/Click
Mar24 230928 367.20 374.00 365.35 373.35 +6.95 9,100 40,011 +942 Hover/Click
May24 230928 368.00 375.45 368.00 374.80 +6.65 2,097 14,588 -60 Hover/Click
Jul24 230928 370.65 376.70 370.00 376.10 +6.35 777 3,472 +152 Hover/Click
Sep24 230928 372.35 377.15 372.35 377.15 +6.05 407 3,082 +102 Hover/Click
Total Volume and Open Interest 79,306 221,139 +5,108  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 230928 33864 34010 33693 33892 +101 207,623 90,607 -1,731 Hover/Click
Mar24 230928 34157 34342 34051 34234 +100 137 225 +18 Hover/Click
Jun24 230928 34650 34650 34500 34500 +160 5 6 +0 Hover/Click
Sep24 230928 34444 34444 34444 34444 +131       Hover/Click
Total Volume and Open Interest 207,765 90,838 -1,713  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep23 230915 34960 35038 34863 34915 -9 12,387 10,824 -5,417 Hover/Click
Dec23 230928 33843 34009 33694 33892 +101 95,879 17,928 +1,376 Hover/Click
Mar24 230928 34205 34350 34042 34234 +100 395 477 +22 Hover/Click
Jun24 230928 34500 34527 34500 34500 +160 0 3 +0 Hover/Click
Total Volume and Open Interest 96,274 18,408 +1,398  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 230928 4323.25 4355.75 4301.00 4337.50 +24.00 1,965,913 2,107,054 -14,932 Hover/Click
Mar24 230928 4370.25 4403.75 4349.25 4386.00 +24.00 4,355 10,522 +1,109 Hover/Click
Jun24 230928 4414.00 4456.00 4401.75 4437.25 +24.00 106 3,517 +2 Hover/Click
Sep24 230928 4458.50 4495.00 4456.50 4483.75 +20.75 27 116 +14 Hover/Click
Total Volume and Open Interest 1,970,402 2,123,842 -13,806  
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 230928 4322.50 4355.50 4301.00 4337.50 +24.00 1,122,157 123,749 -305 Hover/Click
Mar24 230928 4367.75 4404.00 4348.75 4386.00 +24.00 1,905 1,763 -40 Hover/Click
Jun24 230928 4415.00 4452.25 4403.25 4437.25 +24.00 52 98 +2 Hover/Click
Total Volume and Open Interest 1,124,114 125,616 -343  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 230928 14772.50 14947.50 14658.00 14859.75 +120.75 716,200 241,099 +1,705 Hover/Click
Mar24 230928 14940.00 15138.75 14848.75 15051.25 +121.75 1,286 1,556 +68 Hover/Click
Jun24 230928 15150.25 15324.00 15060.00 15253.00 +121.00 2 16 +1 Hover/Click
Total Volume and Open Interest 717,488 242,792 +1,774  
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 230928 14771.00 14948.00 14656.25 14859.75 +120.75 1,373,653 74,990 -594 Hover/Click
Mar24 230928 14948.25 15138.75 14848.75 15051.25 +121.75 2,477 1,613 +164 Hover/Click
Total Volume and Open Interest 1,376,148 76,662 -430  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 230928 2509.60 2542.20 2498.00 2531.40 +26.20 15,796 38,320 -178 Hover/Click
Mar24 230928 2546.00 2553.30 2546.00 2546.00 +27.10       Hover/Click
Jun24 230928 2566.20 2566.20 2566.20 2566.20 +27.30       Hover/Click
Total Volume and Open Interest 15,796 38,320 -178  
Volatility Index(CBOE)
Sep23 230920 14.16 14.25 13.80 13.96 -0.09 66,821 59,594 -19,249  
Oct23 230928 18.25 18.55 17.20 17.35 -0.95 134,872 161,354 -14,097  
Nov23 230928 18.73 18.95 17.85 18.02 -0.73 66,337 83,214 +602  
Dec23 230928 18.75 18.95 18.07 18.20 -0.62 33,143 60,289 +627  
Total Volume and Open Interest 266,167 373,154 -11,767  
S & P 600(CME)
Sep23 230915 1193.55 1193.55 1193.55 1193.55 -4.55 0 2 +0  
Dec23 230928 1162.20 1173.80 1153.80 1169.40 +13.00 0 537 +0  
Total Volume and Open Interest 0 537 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 230928 1798.30 1818.90 1786.00 1809.10 +16.10 236,478 468,181 +6,458 Hover/Click
Mar24 230928 1810.00 1838.10 1806.60 1828.90 +15.90 142 747 -5 Hover/Click
Jun24 230928 1849.00 1852.90 1828.70 1846.50 +16.10 2 2 +0 Hover/Click
Total Volume and Open Interest 236,622 468,930 +6,453  
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 230928 1799.30 1818.80 1786.00 1809.10 +16.10 72,282 15,515 -158 Hover/Click
Mar24 230928 1814.80 1838.00 1806.50 1828.90 +15.90 270 290 +10 Hover/Click
Total Volume and Open Interest 72,554 15,810 -147  
Nikkei 225(CME)
Dec23 230928 32120 32195 31700 32025 -115 7,421 15,370 -112  
Mar24 230928 32070 32070 31795 32070 -145 1 2 +1  
Total Volume and Open Interest 7,422 15,372 -111  
Nikkei 225(SGX) Weekly Monthly
Dec23 230928 32145 32255 31665 31855 -290 38,407 104,316 -167  
Mar24 230928 31925 31925 31700 31790 -295 11 622 -1  
Jun24 230928 31560 31560 31560 31560 -290 170 2,300 +170  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Dec23 230928 32170 32260 31660 31850 -300 907,894 297,504 -7,200  
Mar24 230928 32105 32195 31605 31850 -230 16,072 18,837 +990  
Jun24 230928 31875 31950 31365 31550 -300 601 1,807 +78  
Total Volume and Open Interest 982,407 445,384 -5,269  
Nikkei 225(JPX)
Dec23 230928 32170 32260 31670 31850 -300 63,021 216,889 +961  
Mar24 230928 32120 32200 31610 31850 -230 613 11,971 +2,426  
Jun24 230928 31680 31680 31400 31550 -300 3 13,786 -347  
Total Volume and Open Interest 63,640 279,856 +3,040  
Nikkei 225(CME) Yen
Dec23 230928 32060 32160 31660 31990 -110 32,743 53,863 +193  
Mar24 230928 31920 32090 31615 31930 -115 0 7 +0  
Jun24 230928 31705 31705 31705 31705 -115        
Total Volume and Open Interest 32,743 53,883 +193  
Nikkei 225(CME) e-Mini Yen
Sep23 230907 32895 32895 32895 32895 -230        
Dec23 230928 31990 31990 31990 31990 -110        
Mar24 230928 31930 31930 31930 31930 -115        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct23 230928 7104.0 7156.0 7058.5 7133.5 +43.0 57,284 179,725 -2,133  
Nov23 230928 7108.0 7152.0 7105.0 7152.0 +42.5 7 3 +0  
Dec23 230928 7146.0 7164.5 7090.5 7164.5 +43.0 21 1,069 +163  
Mar24 230928 7231.0 7231.0 7231.0 7231.0 +43.5        
Jun24 230928 7132.0 7132.0 7132.0 7132.0 +40.5        
Sep24 230928 7201.0 7201.0 7201.0 7201.0 +43.0        
Total Volume and Open Interest 57,312 180,798 -1,970  
Hang Seng Index(HKFE) Weekly Monthly
Sep23 230928 17623 17658 17412 17429 -200 104,102 22,968 -28,622  
Oct23 230928 17655 17696 17390 17406 -256 79,944 111,295 +14,626  
Nov23 230928 17334 17626 17334 17437 -269 41 47 +41  
Total Volume and Open Interest 185,884 149,023 -13,455  
DAX(EUREX) Weekly Monthly
Dec23 230928 15390.0 15498.0 15264.0 15441.0 +94.0 67,207 63,404 +1,108  
Mar24 230928 15551.0 15652.0 15451.0 15607.0 +94.0 0 62 -7  
Jun24 230928 15839.0 15839.0 15839.0 15839.0 +95.0        
Total Volume and Open Interest 67,207 63,466 +1,101  
Mini-DAX(EUREX)
Sep23 230915 15857.0 15992.0 15850.0 15985.0 +168.0 41,616 7,960 -4,408  
Dec23 230928 15391.0 15498.0 15265.0 15441.0 +94.0 51,459 17,745 +1,102  
Mar24 230928 15480.0 15648.0 15480.0 15607.0 +94.0 24 60 -5  
Total Volume and Open Interest 51,483 17,805 +1,097  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230915 4300 4328 4300 4320 +34 881,060 1,192,135 -504,342  
Dec23 230928 4165 4200 4130 4184 +27 751,334 2,847,325 -29,138  
Mar24 230928 4193 4228 4193 4215 +26 113 14,649 -7  
Total Volume and Open Interest 751,447 2,880,535 -29,145  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 230928 10939 10980 10853 10953 +31 29,849 136,903 +2,318  
Mar24 230928 10879 10920 10800 10896 +31 6 1,145 -2  
Jun24 230928 10789 10789 10789 10789 +31 0 290 +0  
Total Volume and Open Interest 29,855 138,501 +2,316  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 230928 7644.50 7669.50 7569.00 7651.50 +18.50 82,584 488,769 -9,474  
Mar24 230928 7684.00 7684.00 7684.00 7684.00 +17.50 1 2,285 +0  
Jun24 230928 7711.00 7711.00 7711.00 7711.00 +17.50 0 1,165 +0  
Total Volume and Open Interest 82,585 492,219 -9,474  
SPI 200(SFE) Weekly Monthly
Dec23 230928 7068.0 7087.0 7023.0 7052.0 -16.0 44,675 226,798 -2,104  
Mar24 230928 7018.0 7018.0 7018.0 7018.0 -16.0        
Jun24 230928 7018.0 7018.0 7018.0 7018.0 -16.0 0 125 +0  
Total Volume and Open Interest 44,676 227,220 -2,103  
FTSE MIB(ISE)
Dec23 230928 28085.00 28290.00 27835.00 28199.00 +141.00 15,306 89,185 -318  
Mar24 230928 28390.00 28465.00 28055.00 28406.00 +143.00 23 120 +10  
Jun24 230928 27852.00 27852.00 27852.00 27852.00 +143.00        
Total Volume and Open Interest 15,329 89,305 -308  
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 230928 617.85 620.15 614.70 615.35 -3.80 6 691 -3  
Nov23 230928 612.85 612.85 612.85 612.85 -3.80        
Dec23 230928 610.35 610.35 610.35 610.35 -8.80        
Total Volume and Open Interest 6 691 -3  
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?