Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri September 29, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 230929 1300.50 1305.50 1272.50 1275.00 -25.50 151,183 323,141 -1,915 Hover/Click
Jan24 230929 1319.00 1324.00 1292.50 1294.50 -24.75 65,586 132,110 +7,371 Hover/Click
Mar24 230929 1331.50 1336.25 1307.00 1310.25 -21.25 27,861 132,816 +1,068 Hover/Click
May24 230929 1340.50 1345.50 1318.00 1322.00 -18.75 16,542 98,751 +243 Hover/Click
Jul24 230929 1343.00 1348.25 1323.00 1327.25 -16.00 14,253 48,069 -881 Hover/Click
Aug24 230929 1326.25 1331.00 1307.75 1311.75 -14.00 1,408 4,178 +16 Hover/Click
Sep24 230929 1288.25 1291.75 1271.50 1275.50 -10.75 499 2,431 +68 Hover/Click
Nov24 230929 1270.00 1275.50 1256.25 1260.00 -9.75 5,147 39,639 +761 Hover/Click
Jan25 230929 1277.50 1280.50 1264.50 1266.50 -9.00 43 693 -15 Hover/Click
Mar25 230929 1267.25 1270.25 1256.25 1258.50 -8.75 14 321 +10 Hover/Click
May25 230929 1255.75 1265.50 1254.00 1255.75 -6.75 4 1,069 +0 Hover/Click
Jul25 230929 1262.75 1265.25 1255.75 1257.25 -6.75 0 110 +0 Hover/Click
Aug25 230929 1250.00 1250.00 1250.00 1250.00 -8.00       Hover/Click
Sep25 230929 1218.00 1218.00 1218.00 1218.00 -8.00 0 5 +0 Hover/Click
Total Volume and Open Interest 282,541 783,750 +6,726  
Soybean Meal(CBOT) Weekly Monthly
Oct23 230929 392.40 392.40 374.30 375.90 -16.50 13,529 4,812 -4,919 Hover/Click
Dec23 230929 391.80 392.00 380.80 381.20 -10.30 66,503 213,244 +4,755 Hover/Click
Jan24 230929 388.00 388.90 379.10 379.40 -8.50 20,336 101,579 +3,159 Hover/Click
Mar24 230929 381.30 382.90 374.70 375.00 -6.30 11,672 60,424 +1,266 Hover/Click
May24 230929 378.10 379.90 372.70 373.10 -5.00 10,695 46,731 +579 Hover/Click
Jul24 230929 378.80 380.60 373.90 374.50 -4.30 8,312 31,735 +1,153 Hover/Click
Aug24 230929 378.30 379.10 372.80 373.60 -3.80 760 5,577 +138 Hover/Click
Sep24 230929 375.70 376.30 370.50 371.40 -3.30 961 4,128 +435 Hover/Click
Oct24 230929 370.20 372.00 367.10 367.80 -2.60 520 2,411 +242 Hover/Click
Dec24 230929 371.00 372.40 367.00 368.30 -1.90 905 4,814 +115 Hover/Click
Total Volume and Open Interest 134,200 476,271 +6,925  
Soybean Oil(CBOT) Weekly Monthly
Oct23 230929 58.61 58.77 57.29 57.44 -1.09 12,636 2,163 -6,703 Hover/Click
Dec23 230929 56.91 57.30 55.66 55.83 -1.08 74,734 175,902 -1,253 Hover/Click
Jan24 230929 56.45 56.76 55.12 55.22 -1.19 21,317 82,757 +617 Hover/Click
Mar24 230929 55.90 56.24 54.67 54.73 -1.16 16,790 61,122 +1,184 Hover/Click
May24 230929 55.67 55.97 54.47 54.53 -1.12 10,019 39,496 +176 Hover/Click
Jul24 230929 55.48 55.71 54.27 54.31 -1.09 6,747 32,117 +64 Hover/Click
Aug24 230929 54.99 55.25 53.85 53.90 -1.03 1,035 7,826 +62 Hover/Click
Sep24 230929 54.48 54.76 53.43 53.45 -0.99 434 6,107 +106 Hover/Click
Oct24 230929 53.92 54.18 52.87 52.90 -0.97 406 3,005 +80 Hover/Click
Dec24 230929 53.66 53.91 52.57 52.62 -0.98 880 15,281 +168 Hover/Click
Total Volume and Open Interest 145,079 427,820 -5,497  
Canola(WCE) Weekly Monthly
Nov23 230929 714.7 719.8 705.7 707.0 -8.5 16,968 119,382 -429 Hover/Click
Jan24 230929 725.0 728.4 714.7 716.0 -8.3 11,318 110,591 +659 Hover/Click
Mar24 230929 729.5 733.9 721.9 723.3 -7.8 4,332 47,578 +1,772 Hover/Click
May24 230929 733.4 736.6 725.4 726.7 -8.0 900 21,034 +249 Hover/Click
Jul24 230929 737.2 737.2 729.0 729.0 -8.1 426 6,263 +259 Hover/Click
Nov24 230929 710.0 712.3 703.5 703.5 -8.8 35 4,125 -24 Hover/Click
Total Volume and Open Interest 33,979 309,062 +2,486  
Corn(CBOT) Weekly Monthly
Dec23 230929 487.50 490.00 475.50 476.75 -11.75 114,318 735,785 -1,517 Hover/Click
Mar24 230929 503.00 504.75 490.50 491.75 -11.50 27,833 252,971 +1,629 Hover/Click
May24 230929 511.75 513.25 499.25 500.50 -11.25 11,297 119,060 +1,460 Hover/Click
Jul24 230929 515.75 517.50 504.25 505.50 -10.75 11,056 105,173 -312 Hover/Click
Sep24 230929 511.50 512.75 501.75 503.25 -8.75 2,819 40,779 -52 Hover/Click
Dec24 230929 513.25 515.00 505.50 507.25 -7.25 7,025 87,789 +1,134 Hover/Click
Mar25 230929 523.25 524.75 516.25 517.50 -7.00 342 3,210 +99 Hover/Click
May25 230929 528.00 528.25 521.75 522.50 -7.00 65 358 +47 Hover/Click
Jul25 230929 528.25 528.75 520.75 521.50 -7.50 181 825 +94 Hover/Click
Sep25 230929 501.00 501.50 497.25 497.25 -3.75 0 30 +0 Hover/Click
Total Volume and Open Interest 175,171 1,348,954 +2,616  
Wheat(CBOT) Weekly Monthly
Dec23 230929 579.50 585.50 540.00 541.50 -37.25 43,969 253,294 +2,179 Hover/Click
Mar24 230929 607.00 613.25 571.75 573.50 -33.00 16,596 81,840 +829 Hover/Click
May24 230929 625.25 631.50 593.00 594.75 -30.00 10,316 41,579 +1,000 Hover/Click
Jul24 230929 636.50 642.75 610.25 612.25 -24.00 4,582 30,109 +338 Hover/Click
Sep24 230929 651.75 655.50 627.00 628.75 -20.25 1,397 5,351 +218 Hover/Click
Dec24 230929 670.50 670.75 646.00 647.75 -17.00 680 8,374 +159 Hover/Click
Total Volume and Open Interest 77,616 421,448 +4,687  
Wheat(KCBT) Weekly Monthly
Dec23 230929 685.00 691.75 662.00 663.75 -21.25 22,501 123,930 +1,640 Hover/Click
Mar24 230929 693.00 699.25 671.00 672.25 -20.75 10,809 50,337 +1,859 Hover/Click
May24 230929 699.00 705.00 677.50 678.75 -20.25 7,272 22,402 +150 Hover/Click
Jul24 230929 694.00 699.50 678.00 680.50 -13.75 1,938 11,150 -110 Hover/Click
Sep24 230929 703.00 705.75 687.25 689.50 -12.00 543 1,549 -184 Hover/Click
Dec24 230929 710.00 717.25 700.00 702.25 -10.25 253 1,594 +69 Hover/Click
Mar25 230929 710.50 710.75 709.75 710.75 -7.75 0 100 +0 Hover/Click
Total Volume and Open Interest 43,316 211,141 +3,424  
Wheat(MGE) Weekly Monthly
Dec23 230929 747.00 752.50 708.25 709.25 -37.75 4,687 42,858 -34 Hover/Click
Mar24 230929 766.50 771.50 732.50 733.50 -32.75 1,844 17,878 +389 Hover/Click
May24 230929 779.00 781.75 750.25 751.25 -26.75 651 4,331 +223 Hover/Click
Jul24 230929 789.50 793.25 763.75 764.75 -23.25 263 1,886 +141 Hover/Click
Sep24 230929 791.50 792.25 775.00 775.50 -14.00 80 603 +45 Hover/Click
Dec24 230929 800.25 808.00 796.00 796.00 -7.00 8 220 -6 Hover/Click
Total Volume and Open Interest 7,533 67,793 +758  
Oats(CBOT) Weekly Monthly
Dec23 230929 446.50 456.50 425.50 432.50 -12.00 291 3,105 -33 Hover/Click
Mar24 230929 466.75 466.75 447.00 450.50 -10.75 28 793 +7 Hover/Click
May24 230929 460.75 460.75 460.75 460.75 -10.00 20 89 -6 Hover/Click
Jul24 230929 469.00 469.50 465.75 465.75 -3.50 0 50 +0 Hover/Click
Total Volume and Open Interest 339 4,079 -32  
Rough Rice(CBOT) Weekly Monthly
Nov23 230929 16.09 16.09 15.82 15.91 -0.22 428 8,865 -115 Hover/Click
Jan24 230929 16.38 16.38 16.15 16.23 -0.21 237 1,218 +122 Hover/Click
Mar24 230929 16.47 16.50 16.47 16.50 -0.20 0 434 +0 Hover/Click
May24 230929 16.69 16.69 16.69 16.69 -0.21 0 5 +0 Hover/Click
Total Volume and Open Interest 673 10,854 +15  
Live Cattle(CME) Weekly Monthly
Oct23 230929 186.350 186.350 184.080 184.200 -2.300 14,108 37,705 -3,333 Hover/Click
Dec23 230929 190.150 190.185 187.850 187.935 -2.500 29,749 144,275 +1,344 Hover/Click
Feb24 230929 194.435 194.500 192.435 192.500 -2.130 11,270 52,181 +666 Hover/Click
Apr24 230929 197.130 197.130 195.400 195.500 -1.935 8,255 45,122 -732 Hover/Click
Jun24 230929 191.380 191.380 189.500 189.700 -1.680 6,212 28,950 -628 Hover/Click
Aug24 230929 189.400 189.450 188.100 188.250 -1.580 1,444 6,786 +110 Hover/Click
Total Volume and Open Interest 71,952 321,421 -2,399  
Feeder Cattle(CME) Weekly Monthly
Oct23 230929 254.735 254.735 252.035 252.485 -2.250 3,106 7,616 -496 Hover/Click
Nov23 230929 257.480 257.480 254.535 254.900 -2.785 9,318 19,433 -1,369 Hover/Click
Jan24 230929 260.100 260.100 257.600 258.050 -2.000 5,106 13,956 +162 Hover/Click
Mar24 230929 262.850 262.900 260.775 261.275 -1.855 1,582 5,672 +66 Hover/Click
Apr24 230929 267.000 267.000 265.085 265.450 -2.050 438 2,768 +57 Hover/Click
May24 230929 270.000 270.025 268.100 268.230 -2.270 342 3,174 +22 Hover/Click
Aug24 230929 277.835 277.835 275.980 276.085 -2.115 304 2,017 +104 Hover/Click
Total Volume and Open Interest 20,196 54,636 -3,547  
Lean Hogs(CME) Weekly Monthly
Oct23 230929 82.600 82.600 80.200 80.200 -3.750 9,961 23,010 -1,018 Hover/Click
Dec23 230929 73.550 73.680 71.780 71.780 -3.750 28,056 92,359 +213 Hover/Click
Feb24 230929 77.080 77.080 75.100 75.450 -3.150 8,729 39,040 +1,297 Hover/Click
Apr24 230929 82.230 82.280 80.830 80.930 -2.550 4,565 25,016 -314 Hover/Click
May24 230929 87.630 87.630 85.750 85.950 -2.350 60 1,036 +33  
Jun24 230929 94.930 94.980 94.000 94.130 -1.720 2,277 10,020 -3 Hover/Click
Jul24 230929 95.530 95.850 94.850 95.230 -1.470 968 3,365 +216 Hover/Click
Aug24 230929 95.230 95.250 94.380 94.780 -1.170 531 2,391 +130 Hover/Click
Total Volume and Open Interest 55,270 197,781 +628  
Class III Milk(CME) Weekly Monthly
Sep23 230929 18.39 18.41 18.38 18.38 unch 33 4,139 -24 Hover/Click
Oct23 230929 16.66 16.94 16.66 16.88 +0.17 656 3,776 -199 Hover/Click
Nov23 230929 16.90 17.21 16.87 17.17 +0.27 727 5,134 +541 Hover/Click
Dec23 230929 17.34 17.50 17.29 17.50 +0.18 218 2,599 +100 Hover/Click
Jan24 230929 17.90 18.01 17.88 17.99 +0.09 46 1,085 +4 Hover/Click
Feb24 230929 18.05 18.10 18.05 18.09 -0.01 11 951 +0 Hover/Click
Mar24 230929 18.16 18.19 18.16 18.19 +0.04 12 747 +12 Hover/Click
Apr24 230929 18.23 18.26 18.23 18.26 +0.01 11 545 -1 Hover/Click
May24 230929 18.26 18.31 18.24 18.31 -0.09 26 568 +16 Hover/Click
Jun24 230929 18.28 18.40 18.28 18.37 -0.17 0 647 +0 Hover/Click
Jul24 230929 18.51 18.51 18.50 18.51 -0.08 0 451 +0 Hover/Click
Aug24 230929 18.38 18.50 18.38 18.43 -0.03 0 496 +0 Hover/Click
Sep24 230929 18.46 18.50 18.46 18.49 -0.03 0 521 +0 Hover/Click
Total Volume and Open Interest 1,740 22,536 +449  
Cocoa(ICE) Weekly Monthly
Dec23 230929 3457 3484 3402 3418 -41 23,340 132,828 -2,987 Hover/Click
Mar24 230929 3462 3491 3415 3428 -36 10,975 79,601 -1,072 Hover/Click
May24 230929 3438 3468 3395 3406 -30 3,533 32,987 +315 Hover/Click
Jul24 230929 3415 3440 3370 3382 -29 1,570 26,371 -416 Hover/Click
Sep24 230929 3385 3407 3341 3351 -31 446 7,145 -45 Hover/Click
Dec24 230929 3365 3379 3307 3316 -38 172 4,696 +21 Hover/Click
Mar25 230929 3346 3346 3277 3286 -41 60 933 +35 Hover/Click
Total Volume and Open Interest 40,101 284,676 -4,146  
Coffee "C"(ICE) Weekly Monthly
Dec23 230929 147.00 147.50 144.95 146.15 -1.05 20,343 102,983 +905 Hover/Click
Mar24 230929 148.35 148.60 146.05 147.20 -1.15 10,402 49,978 +2,236 Hover/Click
May24 230929 149.00 149.45 147.00 147.95 -1.20 6,773 28,236 +1,174 Hover/Click
Jul24 230929 149.95 150.30 147.90 148.90 -1.15 2,997 6,813 +351 Hover/Click
Sep24 230929 150.90 151.20 148.90 149.60 -1.25 1,136 5,585 +333 Hover/Click
Dec24 230929 152.10 152.10 149.80 150.45 -1.35 618 9,094 +349 Hover/Click
Total Volume and Open Interest 42,376 204,714 +5,356  
Orange Juice(ICE) Weekly Monthly
Nov23 230929 344.65 351.95 341.05 349.75 +3.95 515 7,641 -157 Hover/Click
Jan24 230929 330.05 335.65 327.20 335.10 +3.40 160 1,437 +111 Hover/Click
Mar24 230929 320.00 327.05 319.55 327.05 +4.35 30 488 +5 Hover/Click
May24 230929 313.55 319.50 313.55 319.50 +4.35 21 54 +15 Hover/Click
Jul24 230929 308.20 308.20 308.20 308.20 +4.10 0 7 +0 Hover/Click
Sep24 230929 297.00 297.00 297.00 297.00 +4.15       Hover/Click
Total Volume and Open Interest 726 9,627 -26  
Sugar #11(ICE) Weekly Monthly
Oct23 230929 26.77 26.80 26.20 26.27 -0.46 19,285 59,110 -13,077 Hover/Click
Mar24 230929 27.00 27.10 26.36 26.48 -0.48 70,734 452,407 +3,842 Hover/Click
May24 230929 25.70 25.77 25.17 25.26 -0.41 23,389 130,766 +1,176 Hover/Click
Jul24 230929 24.65 24.67 24.21 24.30 -0.35 14,706 104,837 -1,701 Hover/Click
Oct24 230929 24.16 24.17 23.75 23.83 -0.32 5,935 73,245 +265 Hover/Click
Mar25 230929 24.06 24.07 23.68 23.79 -0.26 2,655 32,378 +245 Hover/Click
May25 230929 22.42 22.49 22.29 22.41 -0.15 967 11,779 +312 Hover/Click
Jul25 230929 21.14 21.27 21.10 21.24 -0.05 510 9,231 -31 Hover/Click
Oct25 230929 20.62 20.78 20.58 20.77 unch 324 6,936 +170 Hover/Click
Total Volume and Open Interest 138,630 886,625 -8,768  
London Cocoa(LCE) Weekly Monthly
Dec23 230929 2976 2997 2937 2949 -29 5,039 83,761 -271 Hover/Click
Mar24 230929 2933 2955 2905 2915 -18 6,819 124,049 +1,065 Hover/Click
May24 230929 2844 2863 2817 2826 -20 2,107 39,140 +255 Hover/Click
Jul24 230929 2762 2789 2737 2745 -24 1,706 38,169 +68 Hover/Click
Sep24 230929 2735 2760 2708 2713 -27 725 18,081 +246 Hover/Click
Dec24 230929 2701 2703 2667 2671 -29 257 14,429 +101 Hover/Click
Mar25 230929 2677 2679 2647 2647 -29 19 8,002 -80 Hover/Click
Total Volume and Open Interest 16,672 326,314 +1,384  
London Sugar(LCE) Weekly Monthly
Dec23 230929 717.30 721.80 703.00 705.90 -10.70 5,741 46,097 -41 Hover/Click
Mar24 230929 715.50 717.10 701.10 703.80 -9.70 5,230 22,908 +669 Hover/Click
May24 230929 704.30 705.80 690.60 692.90 -9.90 1,684 14,600 -30 Hover/Click
Aug24 230929 681.10 681.40 668.20 670.00 -9.10 512 5,026 -28 Hover/Click
Oct24 230929 659.70 659.80 647.70 649.40 -8.80 273 2,749 +125 Hover/Click
Total Volume and Open Interest 13,451 94,959 +695  
Cotton(ICE) Weekly Monthly
Oct23 230929 90.75 90.75 85.21 86.86 -1.87 1 2 +0 Hover/Click
Dec23 230929 88.83 89.29 87.02 87.15 -1.56 21,192 128,958 +2,426 Hover/Click
Mar24 230929 89.22 89.90 87.83 87.92 -1.33 7,176 59,849 +1,420 Hover/Click
May24 230929 89.46 90.16 88.37 88.50 -1.03 3,392 25,901 +1,075 Hover/Click
Jul24 230929 89.04 89.54 88.02 88.23 -0.76 738 11,496 +10 Hover/Click
Oct24 230929 82.61 82.61 82.61 82.61 -0.28 0 1 +0 Hover/Click
Total Volume and Open Interest 33,364 245,214 +4,891  
Crude Oil(NYM) Weekly Monthly
Nov23 230929 91.76 93.10 90.35 90.79 -0.92 406,709 332,250 -14,784 Hover/Click
Dec23 230929 89.70 90.96 88.45 88.80 -0.79 226,831 263,820 +2,720 Hover/Click
Jan24 230929 87.89 89.09 86.74 86.98 -0.77 107,050 156,583 +3,339 Hover/Click
Feb24 230929 86.12 87.30 85.09 85.27 -0.71 45,913 80,285 +2,839 Hover/Click
Mar24 230929 84.84 85.82 83.72 83.88 -0.67 54,074 90,015 -2,146 Hover/Click
Apr24 230929 83.64 84.64 82.69 82.78 -0.64 18,897 54,850 +331 Hover/Click
May24 230929 82.81 83.66 81.75 81.88 -0.61 15,805 41,642 +814 Hover/Click
Jun24 230929 81.91 82.83 80.97 81.12 -0.58 62,728 162,657 -3,061 Hover/Click
Jul24 230929 81.30 82.06 80.34 80.44 -0.54 7,396 37,400 -828 Hover/Click
Aug24 230929 80.64 80.96 79.76 79.83 -0.51 5,354 29,667 -216 Hover/Click
Sep24 230929 80.15 80.80 79.15 79.26 -0.49 10,280 58,424 +775 Hover/Click
Oct24 230929 79.65 80.25 78.63 78.73 -0.49 1,873 29,362 +195 Hover/Click
Nov24 230929 78.64 79.40 78.28 78.28 -0.48 1,782 26,598 -533 Hover/Click
Dec24 230929 78.48 79.31 77.72 77.86 -0.45 48,912 140,161 +590 Hover/Click
Jan25 230929 77.39 78.44 77.39 77.39 -0.45 609 21,311 +276 Hover/Click
Feb25 230929 76.93 77.79 76.93 76.93 -0.44 498 12,811 +302 Hover/Click
Total Volume and Open Interest 1,036,849 1,776,331 -8,851  
e-miNY Crude Oil(NYM)
Nov23 230929 91.675 93.100 90.350 90.800 -0.900 12,465 1,656 -959  
Dec23 230929 89.800 90.975 88.475 88.800 -0.800 1,585 492 -5  
Jan24 230929 87.950 89.050 86.775 86.975 -0.775 50 154 -10  
Feb24 230929 87.100 87.250 85.075 85.275 -0.700 12 18 +3  
Mar24 230929 84.200 85.775 83.750 83.875 -0.675 18 30 +3  
Apr24 230929 84.225 84.625 82.675 82.775 -0.650 7 24 +2  
May24 230929 83.025 83.625 81.775 81.875 -0.625 5 7 +0  
Jun24 230929 82.000 82.775 81.000 81.125 -0.575 17 44 +1  
Jul24 230929 80.450 81.700 80.450 80.450 -0.550 0 4 +0  
Aug24 230929 79.825 79.825 79.825 79.825 -0.525 0 2 +0  
Total Volume and Open Interest 14,169 2,503 -966  
NY Harbor ULSD(NYM) Weekly Monthly
Oct23 230929 334.51 340.66 333.25 336.22 +4.42 19,256 1,727 -8,989 Hover/Click
Nov23 230929 328.68 335.64 326.94 330.06 +3.02 62,457 91,424 +4,683 Hover/Click
Dec23 230929 316.00 322.18 314.89 315.78 +0.43 37,222 58,227 +1,614 Hover/Click
Jan24 230929 309.56 313.87 305.91 306.56 -1.47 21,483 47,238 +2,211 Hover/Click
Feb24 230929 304.06 307.85 299.84 300.39 -2.05 8,506 27,822 +615 Hover/Click
Mar24 230929 297.30 300.64 293.01 293.52 -2.05 6,506 19,458 +33 Hover/Click
Apr24 230929 289.75 292.22 285.08 285.58 -1.98 3,403 15,579 +36 Hover/Click
May24 230929 285.87 286.69 279.65 280.14 -2.32 2,199 8,845 +305 Hover/Click
Jun24 230929 280.40 282.75 275.95 276.42 -2.48 3,332 16,608 +155 Hover/Click
Jul24 230929 280.20 280.58 274.00 274.57 -2.28 682 3,788 +68 Hover/Click
Aug24 230929 279.00 279.28 273.16 273.60 -2.04 440 3,097 +101 Hover/Click
Sep24 230929 277.85 278.76 272.88 273.37 -1.76 350 6,746 -13 Hover/Click
Oct24 230929 275.12 275.12 272.98 272.98 -1.48 252 1,984 +7 Hover/Click
Nov24 230929 273.66 274.18 272.05 272.05 -1.21 163 1,331 +12 Hover/Click
Total Volume and Open Interest 166,782 321,868 +895  
RBOB Gasoline(NYM) Weekly Monthly
Oct23 230929 251.55 252.21 243.26 243.99 -6.54 21,683 4,706 -8,964 Hover/Click
Nov23 230929 247.45 248.58 239.25 239.95 -6.67 71,027 126,573 -5,934 Hover/Click
Dec23 230929 241.70 243.00 234.34 234.96 -5.88 56,180 70,722 -2,222 Hover/Click
Jan24 230929 238.83 240.14 231.86 232.37 -5.68 22,262 49,052 +2,711 Hover/Click
Feb24 230929 238.27 239.47 231.34 231.84 -5.69 7,249 20,875 +792 Hover/Click
Mar24 230929 237.93 239.97 232.15 232.63 -5.62 5,674 23,240 -385 Hover/Click
Apr24 230929 257.92 258.91 251.41 251.73 -5.25 1,911 12,891 -92 Hover/Click
May24 230929 255.96 258.13 251.11 251.28 -4.91 1,620 6,069 +199 Hover/Click
Jun24 230929 254.24 256.23 249.51 249.81 -4.26 2,605 11,036 +386 Hover/Click
Jul24 230929 251.04 252.72 247.16 247.27 -3.77 683 3,490 +167 Hover/Click
Total Volume and Open Interest 191,783 338,074 -13,306  
e-miNY RBOB Gasoline(NYM)
Nov23 230929 239.95 239.95 239.95 239.95 -6.67        
Dec23 230929 234.96 234.96 234.96 234.96 -5.88        
Jan24 230929 232.37 232.37 232.37 232.37 -5.68        
Feb24 230929 231.84 231.84 231.84 231.84 -5.69        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Nov23 230929 2.949 2.997 2.855 2.929 -0.016 123,674 288,276 +2,997 Hover/Click
Dec23 230929 3.343 3.382 3.255 3.312 -0.028 39,844 91,275 +1,254 Hover/Click
Jan24 230929 3.597 3.632 3.512 3.565 -0.028 32,260 131,328 +2,690 Hover/Click
Feb24 230929 3.547 3.558 3.445 3.497 -0.025 9,491 45,525 +618 Hover/Click
Mar24 230929 3.248 3.278 3.178 3.220 -0.029 15,643 122,618 +2,185 Hover/Click
Apr24 230929 3.019 3.033 2.959 2.995 -0.018 15,716 90,080 +314 Hover/Click
May24 230929 3.045 3.051 2.983 3.016 -0.015 7,204 47,428 +592 Hover/Click
Jun24 230929 3.170 3.179 3.113 3.151 -0.008 2,721 18,033 +283 Hover/Click
Jul24 230929 3.299 3.309 3.246 3.289 unch 3,988 19,968 +236 Hover/Click
Aug24 230929 3.328 3.338 3.280 3.319 +0.001 2,725 15,764 +271 Hover/Click
Sep24 230929 3.301 3.312 3.254 3.296 +0.004 3,432 17,571 -203 Hover/Click
Oct24 230929 3.386 3.397 3.342 3.379 +0.001 5,917 46,679 -790 Hover/Click
Nov24 230929 3.762 3.764 3.711 3.739 -0.007 2,788 13,385 +52 Hover/Click
Dec24 230929 4.172 4.180 4.131 4.156 -0.008 3,653 17,901 +1,231 Hover/Click
Jan25 230929 4.434 4.445 4.393 4.424 -0.002 3,576 42,283 -1,133 Hover/Click
Feb25 230929 4.325 4.335 4.291 4.312 -0.012 872 8,687 -41 Hover/Click
Total Volume and Open Interest 282,480 1,152,896 +11,226  
Brent Crude Oil(ICE) Weekly Monthly
Nov23 230929 95.07 96.26 94.90 95.31 -0.07 91,448 68,330 -43,732 Hover/Click
Dec23 230929 93.07 94.13 91.96 92.20 -0.90 571,845 626,169 +7,627 Hover/Click
Jan24 230929 91.23 92.30 90.15 90.36 -0.82 274,958 343,194 +13,181 Hover/Click
Feb24 230929 89.71 90.77 88.64 88.82 -0.82 124,471 152,004 -7,345 Hover/Click
Mar24 230929 88.54 89.61 87.53 87.67 -0.78 98,172 154,562 -5,520 Hover/Click
Apr24 230929 87.59 88.66 86.63 86.75 -0.73 39,245 70,991 -2,276 Hover/Click
May24 230929 86.74 87.85 85.87 85.98 -0.69 28,013 64,910 +2,788 Hover/Click
Jun24 230929 86.13 87.16 85.22 85.33 -0.64 88,814 138,471 -4,786 Hover/Click
Jul24 230929 85.49 86.53 84.67 84.77 -0.59 12,536 39,279 +631 Hover/Click
Aug24 230929 85.04 85.92 84.13 84.23 -0.56 9,690 34,122 +76 Hover/Click
Sep24 230929 84.70 85.39 83.63 83.73 -0.53 15,293 42,441 -354 Hover/Click
Oct24 230929 84.04 84.89 83.13 83.27 -0.50 2,961 26,021 -841 Hover/Click
Nov24 230929 82.83 82.83 82.83 82.83 -0.49 2,811 20,539 -646 Hover/Click
Dec24 230929 83.04 83.97 82.28 82.40 -0.47 57,255 164,023 -17 Hover/Click
Total Volume and Open Interest 1,439,460 2,227,200 -40,021  
Gas Oil(ICE) Weekly Monthly
Oct23 230929 992.75 1012.75 988.25 1001.50 +5.75 43,372 99,173 -4,705 Hover/Click
Nov23 230929 958.50 978.25 955.25 966.25 +3.00 93,211 148,335 +938 Hover/Click
Dec23 230929 918.00 938.75 915.75 926.75 +0.75 76,780 130,295 +1,665 Hover/Click
Jan24 230929 900.00 913.75 890.75 901.75 -1.50 30,391 64,364 +2,629 Hover/Click
Feb24 230929 882.50 896.50 873.50 885.00 -1.75 15,381 39,967 -818 Hover/Click
Mar24 230929 865.50 879.50 856.50 868.50 -1.25 18,926 42,612 -2,240 Hover/Click
Apr24 230929 849.50 861.50 839.25 850.75 -1.50 6,679 24,436 -280 Hover/Click
May24 230929 838.50 850.00 828.25 839.25 -2.25 3,081 19,365 +409 Hover/Click
Jun24 230929 830.50 841.75 820.25 831.00 -2.50 13,796 36,272 -844 Hover/Click
Jul24 230929 828.25 836.00 817.00 826.25 -2.00 1,177 11,720 +2 Hover/Click
Total Volume and Open Interest 311,227 713,719 -3,306  
WTI Crude Oil(ICE) Weekly Monthly
Nov23 230929 91.71 93.11 90.37 90.79 -0.92 56,614 69,213 -1,236 Hover/Click
Dec23 230929 89.67 90.96 88.49 88.80 -0.79 84,104 109,212 -3,689 Hover/Click
Jan24 230929 88.14 89.07 86.83 86.98 -0.77 48,972 53,451 +2,262 Hover/Click
Feb24 230929 86.44 87.17 85.18 85.27 -0.71 27,565 34,578 +635 Hover/Click
Mar24 230929 85.84 85.84 83.88 83.88 -0.67 26,565 30,320 -1,250 Hover/Click
Apr24 230929 83.51 83.51 82.78 82.78 -0.64 9,237 13,074 +3,094 Hover/Click
May24 230929 82.27 82.41 81.88 81.88 -0.61 6,974 10,168 +2,237 Hover/Click
Jun24 230929 82.48 82.48 81.08 81.12 -0.58 21,819 64,652 +1,245 Hover/Click
Jul24 230929 80.78 80.89 80.44 80.44 -0.55 2,026 15,614 +1,004 Hover/Click
Aug24 230929 79.83 79.83 79.83 79.83 -0.51 2,350 10,617 -131 Hover/Click
Sep24 230929 79.59 79.61 79.26 79.26 -0.49 2,109 21,599 +423 Hover/Click
Oct24 230929 78.73 78.73 78.73 78.73 -0.49 60 7,656 +6 Hover/Click
Nov24 230929 78.28 78.28 78.28 78.28 -0.48 46 8,619 +5 Hover/Click
Dec24 230929 77.86 77.86 77.86 77.86 -0.45 7,105 62,743 -395 Hover/Click
Jan25 230929 77.39 77.39 77.39 77.39 -0.45 30 7,921 -30 Hover/Click
Feb25 230929 76.93 76.93 76.93 76.93 -0.44 0 3,514 +0 Hover/Click
Total Volume and Open Interest 298,676 607,890 +4,967  
US Dollar Index(ICE) Weekly Monthly
Dec23 230929 105.875 105.940 105.335 105.815 -0.118 19,728 43,645 +404 Hover/Click
Mar24 230929 105.370 105.500 104.970 105.435 -0.077 26 424 +4 Hover/Click
Jun24 230929 104.900 105.065 104.800 105.065 -0.077 0 2 +0 Hover/Click
Total Volume and Open Interest 19,754 44,071 +408  
Australian Dollar(CME) Weekly Monthly
Dec23 230929 64.44 65.19 64.38 64.55 +0.15 150,012 205,739 -7,841 Hover/Click
Mar24 230929 64.66 65.35 64.65 64.75 +0.16 6 251 +3 Hover/Click
Jun24 230929 64.91 65.52 64.91 64.91 +0.16 1 45 +1 Hover/Click
Total Volume and Open Interest 150,156 206,747 -7,860  
British Pound(CME) Weekly Monthly
Dec23 230929 122.10 122.77 121.85 122.10 +0.11 130,430 240,033 +8,973 Hover/Click
Mar24 230929 122.27 122.78 121.99 122.18 +0.11 1,376 2,694 +600 Hover/Click
Jun24 230929 122.56 122.85 122.20 122.20 +0.12 0 227 +0 Hover/Click
Total Volume and Open Interest 132,386 245,358 +9,694  
Canadian Dollar(CME) Weekly Monthly
Dec23 230929 74.21 74.62 73.69 73.84 -0.31 81,188 173,462 +46 Hover/Click
Mar24 230929 74.35 74.71 73.80 73.95 -0.30 129 2,051 -9 Hover/Click
Jun24 230929 74.28 74.76 74.01 74.01 -0.29 5 113 +0 Hover/Click
Sep24 230929 74.00 74.78 73.94 74.03 -0.30 1 34 +0 Hover/Click
Total Volume and Open Interest 81,364 176,267 +33  
Japanese Yen(CME) Weekly Monthly
Dec23 230929 67.83 68.18 67.70 67.77 -0.09 158,561 281,699 -6,757 Hover/Click
Mar24 230929 68.85 69.20 68.83 68.83 -0.09 25 542 +2 Hover/Click
Jun24 230929 69.83 70.24 69.83 69.83 -0.09 5 90 +5 Hover/Click
Total Volume and Open Interest 159,036 284,685 -6,775  
Swiss Franc(CME) Weekly Monthly
Dec23 230929 110.23 110.92 110.04 110.16 +0.09 20,621 54,875 +976 Hover/Click
Mar24 230929 111.60 112.08 111.24 111.33 +0.10 8 575 +6 Hover/Click
Jun24 230929 112.60 113.00 112.37 112.39 +0.10 0 96 +0 Hover/Click
Total Volume and Open Interest 20,629 55,635 +982  
EuroFX(CME) Weekly Monthly
Dec23 230929 106.00 106.53 105.93 106.13 +0.23 273,944 680,082 +199 Hover/Click
Mar24 230929 106.48 107.02 106.44 106.63 +0.23 336 7,308 -32 Hover/Click
Jun24 230929 107.20 107.48 107.02 107.09 +0.23 19 1,557 -13 Hover/Click
Total Volume and Open Interest 275,048 701,879 +121  
Mexican Peso(CME) Weekly Monthly
Dec23 230929 562.25 568.88 562.00 567.25 +7.50 84,441 213,823 -2,273 Hover/Click
Mar24 230929 558.50 559.50 558.50 558.50 +7.25 0 2 +0 Hover/Click
Total Volume and Open Interest 84,453 215,204 -2,274  
Brazilian Real(CME) Weekly Monthly
Oct23 230929 199.35 200.30 198.35 199.70 +1.75 17,676 12,987 -2,977  
Nov23 230929 197.45 199.60 197.45 198.20 +1.10 12,490 38,903 +1,132  
Dec23 230929 197.90 198.85 197.15 197.50 +1.05 2,314 2,906 +2,232 Hover/Click
Jan24 230929 196.85 196.85 196.85 196.85 +1.05        
Total Volume and Open Interest 32,480 54,796 +387  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 230929 113~250 114~240 113~120 113~250 +0~090 801,310 1,406,109 +1,031 Hover/Click
Mar24 230929 113~270 114~260 113~160 113~270 +0~090 53 404 +16 Hover/Click
Jun24 230929 113~260 114~030 113~260 114~030 +0~090 0 1 +0 Hover/Click
Total Volume and Open Interest 801,363 1,406,514 +1,047  
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 230929 107~310 108~145 107~260 108~020 +0~065 2,422,053 4,792,336 +16,778 Hover/Click
Mar24 230929 108~065 108~265 108~060 108~150 +0~055 156 291 +108 Hover/Click
Jun24 230929 108~000 108~310 108~000 108~310 +0~055 0 2 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230929 105~064 105~122 104~316 105~050 +0~052 10 351 -131 Hover/Click
Dec23 230929 105~082 105~180 105~054 105~114 +0~050 1,425,223 5,568,503 +3,597 Hover/Click
Mar24 230929 105~264 105~264 105~264 105~264 +0~050 1 30 +1 Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230929 101~154 101~154 101~154 101~154 +0~012 24 78 -48 Hover/Click
Dec23 230929 101~103 101~133 101~093 101~113 +0~015 703,967 3,913,975 +14,372 Hover/Click
Mar24 230929 101~230 101~245 101~230 101~241 +0~015 0 99 +0 Hover/Click
Total Volume and Open Interest 703,991 3,914,152 +14,324  
3-Mth SOFR(CME) Weekly Monthly
Dec23 230929 94.545 94.565 94.545 94.550 +0.005 469,019 1,399,963 +59,064  
Mar24 230929 94.625 94.645 94.615 94.625 +0.005 436,849 968,545 -19,290  
Jun24 230929 94.815 94.845 94.800 94.815 +0.010 478,445 909,810 -6,205  
Sep24 230929 95.085 95.125 95.065 95.090 +0.020 336,300 798,710 -1,616  
Dec24 230929 95.400 95.455 95.375 95.410 +0.025 542,346 899,664 -28,976  
Mar25 230929 95.680 95.750 95.650 95.695 +0.035 278,304 546,145 +4,201  
Jun25 230929 95.860 95.945 95.840 95.885 +0.045 226,644 563,817 -6,436  
Sep25 230929 95.960 96.050 95.940 95.995 +0.055 200,734 505,751 -132  
Dec25 230929 96.005 96.100 95.985 96.045 +0.060 224,510 486,972 -12,441  
Mar26 230929 96.020 96.115 96.000 96.060 +0.060 125,984 315,712 +2,357  
Jun26 230929 96.030 96.125 96.005 96.065 +0.060 112,168 262,362 +5,813  
Sep26 230929 96.025 96.125 96.005 96.065 +0.060 99,739 206,645 +5,648  
Dec26 230929 96.020 96.120 96.000 96.055 +0.055 65,905 176,892 -1,892  
Mar27 230929 96.005 96.100 95.980 96.035 +0.055 41,455 131,908 -407  
Jun27 230929 95.975 96.075 95.955 96.005 +0.050 40,533 132,926 -2,472  
Sep27 230929 95.950 96.040 95.925 95.970 +0.045 35,393 112,476 +2,309  
Dec27 230929 95.910 96.005 95.885 95.930 +0.045 34,867 109,384 -3,368  
Mar28 230929 95.860 95.950 95.835 95.880 +0.045 29,866 75,915 -1,520  
Total Volume and Open Interest 700,215 1,601,419 +3,396  
Ultra T-Bond(CBOT)
Sep23 230920 123~13 124~21 123~13 124~14 +0~18 15,741 5,342 -5,485  
Dec23 230929 118~22 119~27 118~03 118~22 +0~12 379,020 1,538,643 -921  
Mar24 230929 119~24 120~22 119~05 119~21 +0~22 9 6 +1  
Total Volume and Open Interest 379,029 1,538,649 -920  
Ultra 10-Yr T-Note(CBOT)
Sep23 230920 113~085 113~205 113~065 113~205 +0~150 6 76 -325  
Dec23 230929 111~165 112~045 111~095 111~180 +0~075 642,110 1,881,510 +7,885  
Mar24 230929 111~110 111~110 111~110 111~110 +0~075        
Total Volume and Open Interest 642,110 1,881,510 +7,885  
30 Day Federal Funds(CBOT)
Sep23 230929 94.670 94.673 94.670 94.670 unch 12,098 167,016 +140  
Oct23 230929 94.675 94.675 94.670 94.673 +0.003 63,091 376,769 +1,442  
Nov23 230929 94.625 94.635 94.625 94.630 +0.010 70,911 475,479 +6,523  
Dec23 230929 94.595 94.605 94.590 94.595 +0.005 11,790 96,178 -538  
Jan24 230929 94.575 94.585 94.570 94.575 +0.005 55,401 239,262 +3,501  
Feb24 230929 94.570 94.585 94.570 94.575 +0.005 63,787 159,737 -13,378  
Total Volume and Open Interest 351,546 1,730,362 +1,718  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 230929 144.95 145.14 144.82 145.00 +0.03 875 12,110 +102 Hover/Click
Mar24 230929 145.00 145.00 145.00 145.00 +0.03       Hover/Click
Jun24 230929 145.00 145.00 145.00 145.00 +0.03       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Dec23 230929 120.82 122.94 120.36 122.36 +2.82 162,637 239,939 +19,300  
Mar24 230929 122.30 122.30 122.30 122.30 +2.82 2 140 +0  
Jun24 230929 122.16 122.16 122.16 122.16 +2.88        
Total Volume and Open Interest 162,639 240,079 +19,300  
Euro-Bund(EUREX) Weekly Monthly
Dec23 230929 127.63 128.79 127.46 128.64 +1.55 1,487,699 1,532,490 +100,934 Hover/Click
Mar24 230929 128.30 128.92 128.30 128.85 +1.52 71 260 +57 Hover/Click
Jun24 230929 128.41 128.41 128.41 128.41 +1.46       Hover/Click
Total Volume and Open Interest 1,487,770 1,532,750 +100,991  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 230929 115.15 115.79 115.08 115.75 +0.85 918,881 1,404,634 +39,166 Hover/Click
Mar24 230929 115.31 115.31 115.31 115.31 +0.84 0 82 +0 Hover/Click
Jun24 230929 116.85 116.85 116.85 116.85 +0.89       Hover/Click
Total Volume and Open Interest 918,881 1,404,716 +39,166  
Euro-Schatz(EUREX)
Dec23 230929 104.85 105.00 104.83 104.99 +0.20 774,804 2,138,981 +73,064  
Mar24 230929 105.26 105.26 105.26 105.26 +0.19 0 5 +0  
Jun24 230929 104.86 104.86 104.86 104.86 +0.19        
Total Volume and Open Interest 774,804 2,138,986 +73,064  
3-Mth Euribor(EUREX)
Sep23 230918 96.098 96.098 96.098 96.098 +0.028 0 74 +0  
Dec23 230929 96.005 96.005 96.005 96.005 +0.015 0 19 +0  
Mar24 230929 96.050 96.050 96.050 96.050 +0.040 0 125 +0  
Total Volume and Open Interest 0 267 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec23 230929 93~27 94~12 93~20 94~05 +1~09 329,752 497,254 -6,573 Hover/Click
Mar24 230929 94~08 94~08 94~08 94~08 +1~09 0 16 +0 Hover/Click
Total Volume and Open Interest 329,752 497,270 -6,573  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec23 230929 95.990 96.010 95.985 96.005 +0.015 150,949 663,219 +2,759  
Mar24 230929 96.015 96.055 96.015 96.050 +0.040 185,340 628,543 +2,552  
Jun24 230929 96.130 96.195 96.130 96.190 +0.070 160,658 588,079 +3,960  
Total Volume and Open Interest 1,541,806 4,016,850 +4,344  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 230929 95.68 95.70 95.66 95.70 +0.01 34,454 291,391 +4,125  
Mar24 230929 95.53 95.56 95.48 95.55 +0.01 17,143 194,828 +1,152  
Jun24 230929 95.49 95.53 95.44 95.52 +0.02 14,870 159,553 +402  
Sep24 230929 95.52 95.56 95.46 95.56 +0.03 12,916 113,393 +765  
Dec24 230929 95.61 95.64 95.54 95.64 +0.02 14,702 108,741 +2,057  
Mar25 230929 95.69 95.73 95.62 95.72 +0.02 6,294 49,990 +1,666  
Jun25 230929 95.75 95.80 95.69 95.80 +0.03 5,711 47,104 +323  
Sep25 230929 95.83 95.87 95.75 95.87 +0.03 2,160 34,613 +389  
Dec25 230929 95.88 95.91 95.85 95.91 +0.03 331 3,073 +86  
Mar26 230929 95.84 95.92 95.84 95.92 +0.03 113 996 +83  
Total Volume and Open Interest 108,696 1,004,361 +11,048  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 230929 95.53 95.53 95.41 95.50 -0.03 140,533 1,029,954 -10,826  
Mar24 230929 95.50 95.50 95.50 95.50 -0.03        
Total Volume and Open Interest 140,533 1,029,954 -10,826  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 230929 95.88 95.91 95.81 95.91 +0.02 140,371 774,331 +1,234  
Mar24 230929 95.91 95.91 95.91 95.91 +0.02        
Total Volume and Open Interest 140,371 774,331 +1,234  
Gold(CMX) Weekly Monthly
Oct23 230929 1864.3 1872.3 1846.0 1848.1 -12.3 4,654 5,325 -2,799 Hover/Click
Dec23 230929 1882.3 1896.7 1862.3 1866.1 -12.5 231,419 370,465 -2,496 Hover/Click
Feb24 230929 1902.3 1915.9 1881.5 1885.4 -12.6 5,362 26,090 +1,307 Hover/Click
Apr24 230929 1918.1 1934.1 1900.4 1904.0 -12.6 2,208 11,559 -285 Hover/Click
Jun24 230929 1937.2 1952.4 1920.0 1923.2 -12.6 1,552 7,193 +484 Hover/Click
Aug24 230929 1955.7 1972.3 1937.6 1941.3 -13.0 603 2,343 +64 Hover/Click
Oct24 230929 1974.9 1977.8 1959.1 1959.1 -13.2 57 339 -12 Hover/Click
Dec24 230929 1995.7 2007.0 1975.0 1977.1 -13.3 408 1,860 +222 Hover/Click
Feb25 230929 1995.0 1995.0 1995.0 1995.0 -13.4 1 30 +1 Hover/Click
Apr25 230929 2011.5 2011.5 2011.5 2011.5 -13.6 0 12 +0 Hover/Click
Jun25 230929 2028.8 2028.8 2028.8 2028.8 -14.0 0 601 +0 Hover/Click
Aug25 230929 2047.3 2047.3 2047.3 2047.3 -14.0       Hover/Click
Total Volume and Open Interest 247,164 426,941    
Silver(CMX) Weekly Monthly
Dec23 230929 2284.0 2380.5 2232.5 2245.0 -29.1 67,237 112,893 -153 Hover/Click
Mar24 230929 2320.5 2414.0 2267.0 2279.2 -28.6 2,085 9,267 +220 Hover/Click
May24 230929 2362.0 2437.0 2292.0 2303.2 -28.2 371 2,514 +118 Hover/Click
Jul24 230929 2410.0 2454.0 2323.5 2327.6 -27.9 99 907 +45 Hover/Click
Sep24 230929 2353.5 2353.5 2352.1 2352.1 -27.9 9 217 +0 Hover/Click
Dec24 230929 2382.9 2382.9 2382.9 2382.9 -27.9 0 160 +0 Hover/Click
Mar25 230929 2412.6 2412.6 2412.6 2412.6 -27.9       Hover/Click
Total Volume and Open Interest 70,383 127,232 +271  
Platinum(NYMEX) Weekly Monthly
Oct23 230929 904.4 920.9 902.8 906.8 +1.5 3,673 609 -2,393 Hover/Click
Jan24 230929 916.1 935.5 912.1 915.9 +0.8 29,303 73,015 +2,149 Hover/Click
Apr24 230929 926.9 942.3 920.5 923.8 +0.7 306 2,309 +104 Hover/Click
Jul24 230929 934.0 946.8 931.1 931.1 +0.6 21 100 +0 Hover/Click
Total Volume and Open Interest 33,376 76,304 -149  
Palladium(NYMEX) Weekly Monthly
Dec23 230929 1281.50 1299.00 1248.00 1256.00 -22.50 3,654 16,799 -523 Hover/Click
Mar24 230929 1289.00 1300.00 1265.00 1265.10 -22.20 117 912 +9 Hover/Click
Jun24 230929 1276.60 1276.60 1276.60 1276.60 -22.20 0 40 +0 Hover/Click
Total Volume and Open Interest 3,771 17,756 -514  
Copper(CMX) Weekly Monthly
Dec23 230929 371.25 378.60 371.15 373.75 +2.95 73,768 147,233 -3,263 Hover/Click
Mar24 230929 373.75 380.90 373.75 376.50 +3.15 7,804 39,520 -491 Hover/Click
May24 230929 375.45 382.15 375.45 378.15 +3.35 2,703 14,395 -193 Hover/Click
Jul24 230929 376.65 382.20 376.65 379.55 +3.45 1,060 3,304 -168 Hover/Click
Sep24 230929 382.10 382.15 380.70 380.70 +3.55 329 3,044 -38 Hover/Click
Total Volume and Open Interest 87,212 216,582 -4,557  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 230929 33939 34127 33623 33725 -167 217,709 91,282 +675 Hover/Click
Mar24 230929 34305 34461 33969 34061 -173 125 240 +15 Hover/Click
Jun24 230929 34500 34680 34292 34292 -208 1 7 +1 Hover/Click
Sep24 230929 34277 34277 34277 34277 -167       Hover/Click
Total Volume and Open Interest 217,835 91,529 +691  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep23 230915 34960 35038 34863 34915 -9 12,387 10,824 -5,417 Hover/Click
Dec23 230929 33934 34127 33624 33725 -167 95,494 18,019 +91 Hover/Click
Mar24 230929 34307 34453 33966 34061 -173 304 495 +18 Hover/Click
Jun24 230929 34292 34681 34292 34292 -208 0 3 +0 Hover/Click
Total Volume and Open Interest 95,798 18,517 +109  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 230929 4342.00 4371.25 4311.00 4325.50 -12.00 2,012,088 2,091,483 -15,571 Hover/Click
Mar24 230929 4394.00 4419.00 4359.50 4373.75 -12.25 2,512 10,736 +214 Hover/Click
Jun24 230929 4429.00 4470.25 4411.50 4425.25 -12.00 66 3,568 +51 Hover/Click
Sep24 230929 4505.00 4506.50 4462.50 4471.75 -12.00 1 117 +1 Hover/Click
Total Volume and Open Interest 2,014,667 2,108,537 -15,305  
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 230929 4342.00 4371.00 4310.75 4325.50 -12.00 1,153,304 123,347 -402 Hover/Click
Mar24 230929 4394.25 4420.00 4359.50 4373.75 -12.25 1,393 1,845 +82 Hover/Click
Jun24 230929 4437.25 4474.00 4412.00 4425.25 -12.00 48 95 -3 Hover/Click
Total Volume and Open Interest 1,154,748 125,295 -321  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 230929 14876.50 15060.75 14811.00 14866.50 +6.75 734,472 241,427 +328 Hover/Click
Mar24 230929 15078.50 15251.75 15003.25 15057.00 +5.75 892 1,551 -5 Hover/Click
Jun24 230929 15344.00 15437.50 15218.75 15259.00 +6.00 6 17 +1 Hover/Click
Total Volume and Open Interest 735,380 243,116 +324  
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 230929 14877.00 15060.75 14811.00 14866.50 +6.75 1,429,002 70,410 -4,580 Hover/Click
Mar24 230929 15082.75 15252.00 15003.25 15057.00 +5.75 3,016 1,687 +74 Hover/Click
Total Volume and Open Interest 1,432,036 72,159 -4,503  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 230929 2536.50 2553.50 2517.20 2520.40 -11.00 12,206 38,359 +39 Hover/Click
Mar24 230929 2537.10 2564.90 2537.10 2537.10 -8.90       Hover/Click
Jun24 230929 2557.30 2557.30 2557.30 2557.30 -8.90       Hover/Click
Total Volume and Open Interest 12,206 38,359 +39  
Volatility Index(CBOE)
Sep23 230920 14.16 14.25 13.80 13.96 -0.09 66,821 59,594 -19,249  
Oct23 230929 17.25 17.85 16.50 17.77 +0.42 125,893 147,790 -13,564  
Nov23 230929 17.91 18.30 17.30 18.25 +0.23 56,313 82,633 -581  
Dec23 230929 18.15 18.45 17.62 18.34 +0.14 22,362 60,545 +256  
Total Volume and Open Interest 227,438 360,569 -12,585  
S & P 600(CME)
Sep23 230915 1193.55 1193.55 1193.55 1193.55 -4.55 0 2 +0  
Dec23 230929 1161.90 1161.90 1161.90 1161.90 -7.50 1 538 +1  
Total Volume and Open Interest 1 538 +1  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 230929 1811.90 1824.80 1793.40 1798.60 -10.50 217,558 468,890 +709 Hover/Click
Mar24 230929 1831.00 1844.10 1814.00 1818.60 -10.30 129 821 +74 Hover/Click
Jun24 230929 1837.50 1858.70 1835.80 1837.50 -9.00 1 3 +1 Hover/Click
Total Volume and Open Interest 217,688 469,714 +784  
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 230929 1812.30 1825.00 1793.40 1798.60 -10.50 70,682 15,613 +98 Hover/Click
Mar24 230929 1833.10 1844.70 1813.90 1818.60 -10.30 258 221 -69 Hover/Click
Total Volume and Open Interest 70,942 15,837 +27  
Nikkei 225(CME)
Dec23 230929 32005 32155 31745 31850 -175 10,503 15,120 -250  
Mar24 230929 31870 32145 31835 31870 -200 0 2 +0  
Total Volume and Open Interest 10,503 15,122 -250  
Nikkei 225(SGX) Weekly Monthly
Dec23 230929 31835 32065 31665 32005 +150 43,887 103,125 -1,191  
Mar24 230929 31940 31940 31940 31940 +150 18 622 +0  
Jun24 230929 31695 31695 31695 31695 +135 0 2,300 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Dec23 230929 31830 32070 31660 31860 +10 1,137,794 310,267 +12,763  
Mar24 230929 31765 32000 31605 31800 -50 17,753 18,948 +111  
Jun24 230929 31550 31750 31370 31560 +10 626 1,852 +45  
Total Volume and Open Interest 1,234,282 462,725 +17,341  
Nikkei 225(JPX)
Dec23 230929 31830 32060 31660 31860 +10 88,494 224,032 +7,143  
Mar24 230929 31770 31960 31610 31800 -50 646 14,030 +2,059  
Jun24 230929 31430 31560 31430 31560 +10 4 13,787 +1  
Total Volume and Open Interest 89,146 289,059 +9,203  
Nikkei 225(CME) Yen
Dec23 230929 31975 32125 31710 31825 -165 43,716 53,651 -212  
Mar24 230929 31745 32040 31680 31770 -160 7 7 +0  
Jun24 230929 31545 31545 31545 31545 -160        
Total Volume and Open Interest 43,723 53,671 -212  
Nikkei 225(CME) e-Mini Yen
Sep23 230907 32895 32895 32895 32895 -230        
Dec23 230929 31825 31825 31825 31825 -165        
Mar24 230929 31770 31770 31770 31770 -160        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct23 230929 7136.0 7222.5 7123.5 7151.5 +18.0 65,893 176,075 -3,650  
Nov23 230929 7173.0 7225.0 7170.5 7170.5 +18.5 6 6 +3  
Dec23 230929 7187.5 7220.0 7183.0 7183.0 +18.5 12 1,074 +5  
Mar24 230929 7249.5 7249.5 7249.5 7249.5 +18.5        
Jun24 230929 7151.0 7151.0 7151.0 7151.0 +19.0        
Sep24 230929 7219.0 7219.0 7219.0 7219.0 +18.0        
Total Volume and Open Interest 65,911 177,156 -3,642  
Hang Seng Index(HKFE) Weekly Monthly
Sep23 230928 17623 17658 17412 17429 -200 104,102 22,968 -28,622  
Oct23 230929 17400 17997 17383 17889 +483 99,284 121,032 +9,737  
Nov23 230929 17567 18010 17567 17913 +476 68 101 +54  
Total Volume and Open Interest 118,022 150,513 +1,490  
DAX(EUREX) Weekly Monthly
Dec23 230929 15456.0 15647.0 15422.0 15526.0 +85.0 74,720 65,583 +2,179  
Mar24 230929 15650.0 15695.0 15637.0 15693.0 +86.0 12 67 +5  
Jun24 230929 15925.0 15925.0 15925.0 15925.0 +86.0        
Total Volume and Open Interest 74,732 65,650 +2,184  
Mini-DAX(EUREX)
Sep23 230915 15857.0 15992.0 15850.0 15985.0 +168.0 41,616 7,960 -4,408  
Dec23 230929 15465.0 15647.0 15422.0 15526.0 +85.0 52,043 17,113 -632  
Mar24 230929 15698.0 15796.0 15630.0 15693.0 +86.0 19 61 +1  
Total Volume and Open Interest 52,062 17,174 -631  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230915 4300 4328 4300 4320 +34 881,060 1,192,135 -504,342  
Dec23 230929 4183 4240 4174 4204 +20 799,652 2,854,320 +6,995  
Mar24 230929 4244 4265 4200 4236 +21 38 14,666 +17  
Total Volume and Open Interest 799,690 2,887,547 +7,012  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 230929 10953 11086 10952 11002 +49 24,099 136,002 -901  
Mar24 230929 10920 11020 10911 10945 +49 6 1,145 +0  
Jun24 230929 10834 10834 10834 10834 +45 0 290 +0  
Total Volume and Open Interest 24,105 137,600 -901  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 230929 7655.50 7722.50 7621.50 7671.00 +19.50 101,137 487,545 -1,224  
Mar24 230929 7704.00 7704.00 7687.50 7703.00 +19.00 1 2,285 +0  
Jun24 230929 7730.00 7730.00 7730.00 7730.00 +19.00 0 1,165 +0  
Total Volume and Open Interest 101,138 490,995 -1,224  
SPI 200(SFE) Weekly Monthly
Dec23 230929 7048.0 7104.0 7022.0 7086.0 +34.0 50,232 223,172 -3,626  
Mar24 230929 7052.0 7052.0 7052.0 7052.0 +34.0        
Jun24 230929 7052.0 7052.0 7052.0 7052.0 +34.0 0 125 +0  
Total Volume and Open Interest 50,232 223,594 -3,626  
FTSE MIB(ISE)
Dec23 230929 28250.00 28540.00 28155.00 28283.00 +84.00 20,115 90,244 +1,059  
Mar24 230929 28430.00 28720.00 28370.00 28478.00 +72.00 25 139 +19  
Jun24 230929 27924.00 27924.00 27924.00 27924.00 +72.00        
Total Volume and Open Interest 20,140 90,383 +1,078  
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 230929 616.25 618.20 608.25 608.70 -6.65 22 684 -7  
Nov23 230929 606.20 613.50 606.00 606.20 -6.65        
Dec23 230929 608.70 608.70 608.70 608.70 -1.65        
Total Volume and Open Interest 22 684 -7  
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

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?