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 Tue September 03, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep24 240903 978.75 1007.50 978.75 997.00 +15.00       Hover/Click
Nov24 240903 1000.00 1024.50 995.25 1012.00 +12.00       Hover/Click
Jan25 240903 1017.00 1041.75 1012.75 1029.50 +12.50       Hover/Click
Mar25 240903 1031.50 1056.00 1027.50 1044.00 +12.25       Hover/Click
May25 240903 1044.50 1068.75 1041.00 1057.00 +11.75       Hover/Click
Jul25 240903 1055.00 1077.25 1050.75 1066.00 +11.50       Hover/Click
Aug25 240903 1053.75 1075.75 1051.00 1065.25 +11.00       Hover/Click
Sep25 240903 1043.75 1064.50 1041.25 1054.75 +10.25       Hover/Click
Nov25 240903 1045.25 1066.50 1043.50 1057.00 +9.75       Hover/Click
Jan26 240903 1057.25 1077.50 1055.50 1068.50 +9.75       Hover/Click
Mar26 240903 1071.50 1080.50 1071.50 1071.50 +9.50       Hover/Click
May26 240903 1076.50 1084.50 1076.50 1076.50 +9.25       Hover/Click
Jul26 240903 1080.75 1091.00 1080.75 1082.50 +9.00       Hover/Click
Aug26 240903 1075.50 1075.50 1075.50 1075.50 +9.00       Hover/Click
Total Volume and Open Interest 220,780 819,031 +0  
Soybean Meal(CBOT) Weekly Monthly
Sep24 240903 311.80 322.80 310.10 319.70 +8.10       Hover/Click
Oct24 240903 310.20 320.60 307.60 317.40 +7.30       Hover/Click
Dec24 240903 313.10 324.00 310.60 320.80 +7.80       Hover/Click
Jan25 240903 313.00 325.10 311.50 322.20 +8.30       Hover/Click
Mar25 240903 315.80 327.00 313.40 324.40 +8.60       Hover/Click
May25 240903 317.90 329.40 315.70 326.80 +8.80       Hover/Click
Jul25 240903 319.80 332.40 318.70 329.80 +8.90       Hover/Click
Aug25 240903 319.60 332.80 319.10 330.20 +8.90       Hover/Click
Sep25 240903 319.40 332.70 319.20 330.10 +8.80       Hover/Click
Oct25 240903 319.00 331.60 318.40 329.00 +8.70       Hover/Click
Total Volume and Open Interest 195,035 524,211 +0  
Soybean Oil(CBOT) Weekly Monthly
Sep24 240903 43.17 43.17 41.60 42.07 -1.07       Hover/Click
Oct24 240903 42.53 42.59 40.92 41.48 -1.05       Hover/Click
Dec24 240903 41.99 42.04 40.40 40.98 -1.03       Hover/Click
Jan25 240903 42.05 42.10 40.53 41.07 -0.99       Hover/Click
Mar25 240903 42.15 42.25 40.75 41.27 -0.93       Hover/Click
May25 240903 42.35 42.43 41.02 41.51 -0.89       Hover/Click
Jul25 240903 42.47 42.54 41.21 41.68 -0.84       Hover/Click
Aug25 240903 42.33 42.40 41.20 41.66 -0.78       Hover/Click
Sep25 240903 42.00 42.03 41.21 41.60 -0.76       Hover/Click
Oct25 240903 41.99 41.99 41.00 41.40 -0.74       Hover/Click
Total Volume and Open Interest 195,589 539,499 +0  
Canola(WCE) Weekly Monthly
Nov24 240903 614.7 614.7 569.7 590.9 -23.8       Hover/Click
Jan25 240903 623.7 623.7 578.8 603.0 -20.8       Hover/Click
Mar25 240903 627.5 629.5 586.6 612.7 -16.1       Hover/Click
May25 240903 630.8 633.0 594.9 620.0 -12.2       Hover/Click
Jul25 240903 634.7 634.7 590.1 625.1 -8.7       Hover/Click
Nov25 240903 616.3 622.9 584.0 616.1 +0.8       Hover/Click
Total Volume and Open Interest 50,257 314,964 +0  
Corn(CBOT) Weekly Monthly
Sep24 240903 378.00 386.75 376.50 386.50 +8.50       Hover/Click
Dec24 240903 400.50 410.00 398.50 409.25 +8.25       Hover/Click
Mar25 240903 418.00 427.75 416.50 427.25 +8.25       Hover/Click
May25 240903 427.75 437.25 426.00 437.00 +8.75       Hover/Click
Jul25 240903 434.00 443.00 432.25 442.75 +8.50       Hover/Click
Sep25 240903 432.75 440.00 431.25 439.75 +6.75       Hover/Click
Dec25 240903 438.25 445.00 437.00 445.00 +6.25       Hover/Click
Mar26 240903 448.25 455.75 447.75 455.75 +6.00       Hover/Click
May26 240903 455.75 461.50 454.50 461.50 +5.75       Hover/Click
Jul26 240903 459.00 465.50 458.50 465.50 +5.50       Hover/Click
Total Volume and Open Interest 438,584 1,359,558 +0  
Wheat(CBOT) Weekly Monthly
Sep24 240903 531.50 552.00 530.50 552.00 +19.25       Hover/Click
Dec24 240903 552.25 567.50 544.25 566.75 +15.25       Hover/Click
Mar25 240903 572.25 587.50 564.50 586.25 +14.00       Hover/Click
May25 240903 585.25 598.50 576.75 597.25 +13.50       Hover/Click
Jul25 240903 591.25 605.25 582.75 603.50 +13.75       Hover/Click
Sep25 240903 599.75 616.50 594.75 615.25 +13.75       Hover/Click
Total Volume and Open Interest 101,471 387,038 +0  
Wheat(KCBT) Weekly Monthly
Sep24 240903 555.50 567.25 554.25 566.50 +14.00       Hover/Click
Dec24 240903 565.00 578.75 556.25 576.25 +11.00       Hover/Click
Mar25 240903 577.75 592.00 569.00 589.75 +12.00       Hover/Click
May25 240903 584.50 598.75 575.50 596.75 +12.75       Hover/Click
Jul25 240903 589.00 602.75 579.50 600.50 +12.75       Hover/Click
Sep25 240903 594.75 612.75 589.50 610.75 +13.25       Hover/Click
Dec25 240903 607.50 626.50 604.50 625.00 +13.50       Hover/Click
Total Volume and Open Interest 41,305 242,140 +0  
Wheat(MGE) Weekly Monthly
Sep24 240903 574.75 579.00 573.00 578.50 +4.75       Hover/Click
Dec24 240903 599.75 608.75 592.25 607.25 +6.75       Hover/Click
Mar25 240903 619.50 630.25 615.00 628.75 +7.00       Hover/Click
May25 240903 630.25 642.75 627.75 641.50 +7.50       Hover/Click
Jul25 240903 639.00 650.00 637.25 649.25 +6.75       Hover/Click
Sep25 240903 651.75 656.50 651.00 656.50 +6.25       Hover/Click
Total Volume and Open Interest 13,248 76,286 +0  
Oats(CBOT) Weekly Monthly
Sep24 240903 338.00 338.00 338.00 338.00 +9.25       Hover/Click
Dec24 240903 335.00 347.50 334.50 347.25 +9.25       Hover/Click
Mar25 240903 334.75 347.00 334.00 347.00 +9.50       Hover/Click
May25 240903 337.50 349.50 337.50 349.50 +9.50       Hover/Click
Total Volume and Open Interest 859 4,496 +0  
Rough Rice(CBOT) Weekly Monthly
Sep24 240903 15.18 15.18 15.12 15.12 +0.10       Hover/Click
Nov24 240903 14.80 14.99 14.80 14.94 +0.15       Hover/Click
Jan25 240903 14.96 15.14 14.96 15.11 +0.15       Hover/Click
Mar25 240903 15.19 15.39 15.15 15.33 +0.14       Hover/Click
Total Volume and Open Interest 831 8,908 +0  
Live Cattle(CME) Weekly Monthly
Oct24 240903 178.685 180.130 178.050 179.285 +0.685       Hover/Click
Dec24 240903 177.550 179.250 177.350 178.850 +1.300       Hover/Click
Feb25 240903 178.450 179.900 178.300 179.580 +1.130       Hover/Click
Apr25 240903 180.130 181.380 179.900 181.080 +0.895       Hover/Click
Jun25 240903 174.685 175.535 174.080 175.150 +0.700       Hover/Click
Aug25 240903 172.850 173.580 172.330 173.035 +0.385       Hover/Click
Total Volume and Open Interest 51,728 291,954 +0  
Feeder Cattle(CME) Weekly Monthly
Sep24 240903 240.130 242.130 239.380 241.380 +0.895       Hover/Click
Oct24 240903 237.750 240.150 236.830 239.330 +1.580       Hover/Click
Nov24 240903 235.285 237.400 234.550 236.630 +1.380       Hover/Click
Jan25 240903 232.185 233.950 231.600 233.130 +0.880       Hover/Click
Mar25 240903 232.600 233.750 231.400 232.985 +0.485       Hover/Click
Apr25 240903 234.435 235.950 233.700 235.130 +0.300       Hover/Click
May25 240903 236.735 237.735 235.580 236.935 +0.200       Hover/Click
Total Volume and Open Interest 12,406 50,590 +0  
Lean Hogs(CME) Weekly Monthly
Oct24 240903 82.250 83.000 80.750 82.530 +0.300       Hover/Click
Dec24 240903 72.450 73.850 71.380 73.800 +1.020       Hover/Click
Feb25 240903 75.030 76.400 74.400 76.330 +0.950       Hover/Click
Apr25 240903 79.300 80.730 79.150 80.650 +1.020       Hover/Click
May25 240903 83.650 84.930 83.450 84.700 +0.600        
Jun25 240903 91.800 92.450 91.280 92.380 +0.650       Hover/Click
Jul25 240903 92.080 93.000 92.080 92.950 +0.470       Hover/Click
Aug25 240903 91.200 91.650 90.850 91.630 +0.450       Hover/Click
Total Volume and Open Interest 40,757 248,902 +0  
Class III Milk(CME) Weekly Monthly
Aug24 240903 20.60 20.62 20.60 20.62 +0.01       Hover/Click
Sep24 240903 22.46 22.69 22.34 22.57 +0.16       Hover/Click
Oct24 240903 22.87 23.29 22.77 23.25 +0.38       Hover/Click
Nov24 240903 22.51 22.82 22.38 22.78 +0.26       Hover/Click
Dec24 240903 21.76 22.02 21.67 21.94 +0.17       Hover/Click
Jan25 240903 20.50 20.75 20.50 20.73 +0.19       Hover/Click
Feb25 240903 19.81 19.87 19.76 19.87 +0.12       Hover/Click
Mar25 240903 19.30 19.47 19.27 19.41 +0.03       Hover/Click
Apr25 240903 18.90 19.22 18.90 19.17 unch       Hover/Click
May25 240903 18.97 19.01 18.97 19.00 -0.10       Hover/Click
Jun25 240903 19.10 19.10 19.10 19.10 +0.10       Hover/Click
Jul25 240903 19.25 19.25 19.25 19.25 +0.10       Hover/Click
Aug25 240903 19.48 19.48 19.27 19.48 +0.18       Hover/Click
Total Volume and Open Interest 3,687 23,905 +0  
Cocoa(ICE) Weekly Monthly
Sep24 240903 9569 9730 9355 9663 -3       Hover/Click
Dec24 240903 7617 7620 7227 7270 -401       Hover/Click
Mar25 240903 6411 6442 6105 6122 -327       Hover/Click
May25 240903 6045 6062 5812 5817 -255       Hover/Click
Jul25 240903 5900 5900 5616 5616 -199       Hover/Click
Sep25 240903 5600 5600 5419 5419 -155       Hover/Click
Dec25 240903 5317 5317 5199 5199 -118       Hover/Click
Total Volume and Open Interest 18,347 139,130 +0  
Coffee "C"(ICE) Weekly Monthly
Sep24 240903 246.65 246.75 246.65 246.75 -1.45       Hover/Click
Dec24 240903 241.95 246.25 240.55 242.80 -1.25       Hover/Click
Mar25 240903 239.70 244.00 238.80 241.05 -1.05       Hover/Click
May25 240903 237.35 241.85 236.60 239.10 -0.75       Hover/Click
Jul25 240903 235.00 239.25 233.85 236.60 -0.40       Hover/Click
Sep25 240903 231.50 235.30 231.00 233.75 -0.25       Hover/Click
Total Volume and Open Interest 34,199 195,865 +0  
Orange Juice(ICE) Weekly Monthly
Sep24 240903 504.05 518.05 499.50 518.05 +21.45       Hover/Click
Nov24 240903 461.90 468.70 452.80 465.10 +4.80       Hover/Click
Jan25 240903 446.05 456.80 445.00 454.00 +3.60       Hover/Click
Mar25 240903 448.10 448.15 446.45 446.45 +4.75       Hover/Click
May25 240903 437.45 437.45 437.45 437.45 +4.65       Hover/Click
Jul25 240903 427.45 427.45 427.45 427.45 +4.65       Hover/Click
Total Volume and Open Interest 1,107 9,232 +0  
Sugar #11(ICE) Weekly Monthly
Oct24 240903 19.12 19.77 19.02 19.49 +0.11       Hover/Click
Mar25 240903 19.41 20.06 19.31 19.81 +0.15       Hover/Click
May25 240903 18.60 19.21 18.54 19.00 +0.14       Hover/Click
Jul25 240903 18.17 18.68 18.06 18.48 +0.12       Hover/Click
Oct25 240903 17.99 18.49 17.92 18.29 +0.10       Hover/Click
Mar26 240903 18.12 18.58 18.07 18.37 +0.05       Hover/Click
May26 240903 17.40 17.77 17.37 17.62 +0.03       Hover/Click
Jul26 240903 17.02 17.32 17.01 17.20 unch       Hover/Click
Oct26 240903 16.99 17.25 16.99 17.14 -0.02       Hover/Click
Total Volume and Open Interest 197,772 829,614 +0  
London Cocoa(LCE) Weekly Monthly
Sep24 240903 5580 5606 5071 5084 -513 1,266 17,833 +17,833 Hover/Click
Dec24 240903 5331 5384 5162 5175 -154 2,457 58,534 +58,534 Hover/Click
Mar25 240903 4658 4699 4555 4560 -74 1,567 58,856 +58,856 Hover/Click
May25 240903 4464 4466 4335 4344 -74 438 22,400 +22,400 Hover/Click
Jul25 240903 4241 4282 4174 4186 -73 261 14,910 +14,910 Hover/Click
Sep25 240903 4150 4150 4023 4033 -76 173 8,960 +8,960 Hover/Click
Dec25 240903 3999 3999 3883 3883 -76 36 12,166 +12,166 Hover/Click
Total Volume and Open Interest 6,203 194,141 -13,322  
London Sugar(LCE) Weekly Monthly
Oct24 240903 541.70 549.30 536.00 541.80 +9.60 6,729 35,664 +35,664 Hover/Click
Dec24 240903 528.10 537.30 525.60 532.10 +9.60 5,457 36,872 +36,872 Hover/Click
Mar25 240903 525.10 533.90 523.60 528.50 +8.40 2,054 26,042 +26,042 Hover/Click
May25 240903 524.00 530.80 521.70 525.20 +7.00 551 8,478 +8,478 Hover/Click
Aug25 240903 517.90 525.40 516.60 519.40 +6.20 92 4,240 +4,240 Hover/Click
Total Volume and Open Interest 14,936 117,882 -385  
Cotton(ICE) Weekly Monthly
Oct24 240903 69.15 71.71 69.15 70.76 +0.97       Hover/Click
Dec24 240903 69.92 71.18 69.19 70.50 +0.51       Hover/Click
Mar25 240903 71.55 72.82 70.88 72.21 +0.56       Hover/Click
May25 240903 72.81 73.95 72.20 73.39 +0.52       Hover/Click
Jul25 240903 73.09 74.44 72.99 73.99 +0.44       Hover/Click
Oct25 240903 72.72 72.72 72.72 72.72 +0.33       Hover/Click
Total Volume and Open Interest 29,425 226,867 +0  
Crude Oil(NYM) Weekly Monthly
Oct24 240903 73.53 74.41 70.10 70.34 -3.21       Hover/Click
Nov24 240903 72.64 73.35 69.37 69.59 -3.06       Hover/Click
Dec24 240903 71.82 72.50 68.83 69.04 -2.85       Hover/Click
Jan25 240903 71.34 71.91 68.43 68.64 -2.72       Hover/Click
Feb25 240903 70.88 71.48 68.12 68.31 -2.66       Hover/Click
Mar25 240903 70.67 71.16 67.86 68.06 -2.61       Hover/Click
Apr25 240903 70.07 70.85 67.66 67.84 -2.56       Hover/Click
May25 240903 69.80 70.50 67.48 67.65 -2.50       Hover/Click
Jun25 240903 69.76 70.35 67.28 67.45 -2.44       Hover/Click
Jul25 240903 69.36 69.98 67.11 67.23 -2.40       Hover/Click
Aug25 240903 68.89 69.72 66.92 67.05 -2.34       Hover/Click
Sep25 240903 68.86 69.58 66.73 66.88 -2.27       Hover/Click
Oct25 240903 67.09 67.09 66.71 66.71 -2.21       Hover/Click
Nov25 240903 66.73 66.73 66.56 66.56 -2.15       Hover/Click
Dec25 240903 68.41 68.93 66.25 66.40 -2.08       Hover/Click
Jan26 240903 66.21 66.21 66.21 66.21 -2.02       Hover/Click
Total Volume and Open Interest 1,094,535 1,753,063 +0  
e-miNY Crude Oil(NYM)
Oct24 240903 73.500 74.400 70.100 70.350 -3.200        
Nov24 240903 72.475 73.325 69.375 69.600 -3.050        
Dec24 240903 71.950 72.450 68.850 69.050 -2.850        
Jan25 240903 71.200 71.800 68.450 68.650 -2.700        
Feb25 240903 71.050 71.350 68.225 68.300 -2.675        
Mar25 240903 70.800 71.025 68.000 68.050 -2.625        
Apr25 240903 67.850 67.850 67.850 67.850 -2.550        
May25 240903 69.625 69.625 67.650 67.650 -2.500        
Jun25 240903 69.350 70.225 67.400 67.450 -2.450        
Jul25 240903 67.250 67.250 67.250 67.250 -2.375        
Total Volume and Open Interest 11,174 1,995 +0  
NY Harbor ULSD(NYM) Weekly Monthly
Oct24 240903 228.06 229.58 219.92 220.60 -7.23       Hover/Click
Nov24 240903 229.56 230.98 221.54 222.20 -7.17       Hover/Click
Dec24 240903 230.22 231.55 222.39 223.05 -7.09       Hover/Click
Jan25 240903 230.56 232.13 223.16 223.81 -7.03       Hover/Click
Feb25 240903 229.89 231.77 223.02 223.65 -6.98       Hover/Click
Mar25 240903 228.94 230.56 221.95 222.60 -6.89       Hover/Click
Apr25 240903 227.70 229.02 220.63 221.34 -6.72       Hover/Click
May25 240903 226.00 228.07 219.91 220.60 -6.61       Hover/Click
Jun25 240903 225.42 227.53 219.53 220.21 -6.51       Hover/Click
Jul25 240903 225.56 227.98 220.22 220.84 -6.40       Hover/Click
Aug25 240903 225.25 228.54 220.95 221.54 -6.30       Hover/Click
Sep25 240903 226.18 229.17 221.68 222.26 -6.23       Hover/Click
Oct25 240903 226.00 226.00 222.50 222.95 -6.12       Hover/Click
Nov25 240903 225.00 225.00 222.81 223.03 -6.02       Hover/Click
Total Volume and Open Interest 175,200 404,533 +0  
RBOB Gasoline(NYM) Weekly Monthly
Oct24 240903 209.36 209.36 196.48 197.77 -11.55       Hover/Click
Nov24 240903 205.39 205.45 194.38 195.53 -9.93       Hover/Click
Dec24 240903 202.20 202.20 192.02 193.03 -9.13       Hover/Click
Jan25 240903 200.56 200.61 191.04 191.95 -8.83       Hover/Click
Feb25 240903 200.30 201.06 191.66 192.51 -8.58       Hover/Click
Mar25 240903 201.78 202.92 193.64 194.57 -8.27       Hover/Click
Apr25 240903 219.87 220.52 212.17 213.17 -7.96       Hover/Click
May25 240903 220.22 221.22 212.33 213.36 -7.67       Hover/Click
Jun25 240903 218.37 220.31 211.40 212.49 -7.30       Hover/Click
Jul25 240903 216.86 217.72 209.75 210.86 -6.99       Hover/Click
Total Volume and Open Interest 165,117 340,546 +0  
e-miNY RBOB Gasoline(NYM)
Oct24 240903 197.77 197.77 197.77 197.77 -11.55        
Nov24 240903 195.53 195.53 195.53 195.53 -9.93        
Dec24 240903 193.03 193.03 193.03 193.03 -9.13        
Jan25 240903 191.95 191.95 191.95 191.95 -8.83        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Oct24 240903 2.146 2.225 2.075 2.203 +0.076       Hover/Click
Nov24 240903 2.512 2.571 2.439 2.550 +0.052       Hover/Click
Dec24 240903 3.049 3.088 2.975 3.067 +0.030       Hover/Click
Jan25 240903 3.333 3.379 3.264 3.353 +0.024       Hover/Click
Feb25 240903 3.213 3.249 3.141 3.227 +0.025       Hover/Click
Mar25 240903 2.906 2.932 2.841 2.917 +0.028       Hover/Click
Apr25 240903 2.771 2.812 2.726 2.796 +0.028       Hover/Click
May25 240903 2.830 2.864 2.785 2.851 +0.027       Hover/Click
Jun25 240903 3.002 3.014 2.937 2.998 +0.019       Hover/Click
Jul25 240903 3.169 3.173 3.098 3.155 +0.012       Hover/Click
Aug25 240903 3.183 3.207 3.130 3.188 +0.010       Hover/Click
Sep25 240903 3.163 3.180 3.104 3.159 +0.009       Hover/Click
Oct25 240903 3.235 3.252 3.173 3.231 +0.011       Hover/Click
Nov25 240903 3.506 3.522 3.443 3.488 -0.002       Hover/Click
Dec25 240903 3.906 3.922 3.847 3.885 -0.007       Hover/Click
Jan26 240903 4.167 4.181 4.111 4.146 -0.011       Hover/Click
Total Volume and Open Interest 375,569 1,539,592 +0  
Brent Crude Oil(ICE) Weekly Monthly
Nov24 240903 77.16 77.55 73.51 73.75 -3.77 181,373 507,377 +507,377 Hover/Click
Dec24 240903 76.35 76.78 73.07 73.30 -3.43 147,808 406,776 +406,776 Hover/Click
Jan25 240903 75.80 76.21 72.68 72.91 -3.25 68,586 198,321 +198,321 Hover/Click
Feb25 240903 75.42 75.82 72.39 72.61 -3.17 36,539 109,683 +109,683 Hover/Click
Mar25 240903 75.16 75.55 72.18 72.40 -3.11 26,292 114,375 +114,375 Hover/Click
Apr25 240903 74.92 75.29 72.01 72.21 -3.05 10,344 52,888 +52,888 Hover/Click
May25 240903 74.69 75.05 71.84 72.03 -2.99 5,062 57,088 +57,088 Hover/Click
Jun25 240903 74.47 74.82 71.69 71.88 -2.91 21,241 163,151 +163,151 Hover/Click
Jul25 240903 74.37 74.59 71.59 71.72 -2.85 2,032 36,532 +36,532 Hover/Click
Aug25 240903 74.20 74.24 71.42 71.57 -2.78 1,726 35,641 +35,641 Hover/Click
Sep25 240903 73.95 73.99 71.23 71.41 -2.71 4,774 46,529 +46,529 Hover/Click
Oct25 240903 73.71 73.89 71.14 71.26 -2.64 1,627 29,366 +29,366 Hover/Click
Nov25 240903 72.45 72.45 71.11 71.11 -2.58 896 24,477 +24,477 Hover/Click
Dec25 240903 73.21 73.50 70.81 70.98 -2.50 18,237 172,139 +172,139 Hover/Click
Total Volume and Open Interest 535,246 2,234,527 -43,614  
Gas Oil(ICE) Weekly Monthly
Sep24 240903 696.75 703.00 674.75 678.50 -15.25 29,056 92,876 +92,876 Hover/Click
Oct24 240903 700.00 706.00 677.25 681.00 -16.25 59,755 205,136 +205,136 Hover/Click
Nov24 240903 698.25 703.25 675.00 678.75 -16.75 31,591 113,219 +113,219 Hover/Click
Dec24 240903 694.75 699.25 671.75 675.75 -16.75 26,553 140,220 +140,220 Hover/Click
Jan25 240903 694.25 698.25 671.75 675.25 -16.75 6,820 56,920 +56,920 Hover/Click
Feb25 240903 694.25 697.75 671.50 675.00 -16.50 3,710 32,237 +32,237 Hover/Click
Mar25 240903 692.75 696.25 670.50 674.00 -16.25 5,561 60,682 +60,682 Hover/Click
Apr25 240903 689.50 694.00 669.00 672.50 -15.75 1,214 21,017 +21,017 Hover/Click
May25 240903 688.50 692.50 668.75 671.75 -15.50 1,072 16,178 +16,178 Hover/Click
Jun25 240903 688.50 691.25 667.75 670.75 -15.75 4,511 55,121 +55,121 Hover/Click
Total Volume and Open Interest 173,596 906,231 -1,558  
WTI Crude Oil(ICE) Weekly Monthly
Oct24 240903 73.83 74.29 70.11 70.34 -3.95 5,447 55,642 +55,642 Hover/Click
Nov24 240903 72.81 73.26 69.38 69.59 -3.65 11,476 53,999 +53,999 Hover/Click
Dec24 240903 72.04 72.41 68.85 69.04 -3.36 18,794 101,592 +101,592 Hover/Click
Jan25 240903 71.56 71.83 68.51 68.64 -3.17 11,596 35,635 +35,635 Hover/Click
Feb25 240903 70.92 70.92 68.17 68.31 -3.07 7,300 25,638 +25,638 Hover/Click
Mar25 240903 70.78 71.02 67.96 68.06 -2.98 5,802 30,819 +30,819 Hover/Click
Apr25 240903 69.86 69.86 67.75 67.85 -2.91 874 14,271 +14,271 Hover/Click
May25 240903 68.96 68.96 67.61 67.65 -2.85 461 12,988 +12,988 Hover/Click
Jun25 240903 69.72 69.72 67.42 67.45 -2.80 2,965 45,580 +45,580 Hover/Click
Jul25 240903 68.36 68.36 67.23 67.24 -2.75 73 12,030 +12,030 Hover/Click
Aug25 240903 67.04 67.05 67.04 67.05 -2.69 4 11,856 +11,856 Hover/Click
Sep25 240903 67.15 67.15 66.87 66.88 -2.63 85 17,641 +17,641 Hover/Click
Oct25 240903 66.71 66.71 66.71 66.71 -2.56 7 12,106 +12,106 Hover/Click
Nov25 240903 66.56 66.56 66.56 66.56 -2.49 248 12,361 +12,361 Hover/Click
Dec25 240903 68.37 68.37 66.39 66.40 -2.43 1,376 66,334 +66,334 Hover/Click
Jan26 240903 66.21 66.21 66.21 66.21 -2.37 0 2,964 +2,964 Hover/Click
Total Volume and Open Interest 66,914 592,598 -7,172  
US Dollar Index(ICE) Weekly Monthly
Sep24 240903 101.615 101.855 101.460 101.765 +0.140 4,904 48,939 +48,939 Hover/Click
Dec24 240903 101.245 101.505 101.125 101.415 +0.140 156 1,978 +1,978 Hover/Click
Mar25 240903 101.065 101.065 101.065 101.065 +0.140       Hover/Click
Total Volume and Open Interest 5,060 50,917 -420  
Australian Dollar(CME) Weekly Monthly
Sep24 240903 67.68 67.98 67.10 67.17 -0.53       Hover/Click
Dec24 240903 67.78 68.08 67.21 67.27 -0.53       Hover/Click
Mar25 240903 67.87 68.05 67.23 67.29 -0.52       Hover/Click
Total Volume and Open Interest 99,478 214,683 +0  
British Pound(CME) Weekly Monthly
Sep24 240903 131.29 131.58 130.89 131.02 -0.23       Hover/Click
Dec24 240903 131.34 131.61 130.94 131.06 -0.23       Hover/Click
Mar25 240903 131.01 131.47 131.01 131.01 -0.23       Hover/Click
Total Volume and Open Interest 112,004 290,578 +0  
Canadian Dollar(CME) Weekly Monthly
Sep24 240903 74.17 74.20 73.77 73.86 -0.33       Hover/Click
Dec24 240903 74.34 74.38 73.96 74.04 -0.34       Hover/Click
Mar25 240903 74.28 74.28 74.16 74.19 -0.33       Hover/Click
Jun25 240903 74.48 74.48 74.23 74.31 -0.32       Hover/Click
Total Volume and Open Interest 105,517 274,305 +0  
Japanese Yen(CME) Weekly Monthly
Sep24 240903 68.55 69.05 68.06 68.72 +0.12       Hover/Click
Dec24 240903 69.40 69.91 68.92 69.57 +0.11       Hover/Click
Mar25 240903 70.10 70.58 69.80 70.35 +0.11       Hover/Click
Total Volume and Open Interest 142,920 319,763 +0  
Swiss Franc(CME) Weekly Monthly
Sep24 240903 117.79 118.14 117.31 117.77 -0.04       Hover/Click
Dec24 240903 118.96 119.36 118.55 119.00 -0.05       Hover/Click
Mar25 240903 120.00 120.42 119.72 120.14 -0.05       Hover/Click
Total Volume and Open Interest 27,782 66,649 +0  
EuroFX(CME) Weekly Monthly
Sep24 240903 110.54 110.85 110.33 110.45 -0.15       Hover/Click
Dec24 240903 110.99 111.28 110.76 110.88 -0.15       Hover/Click
Mar25 240903 111.41 111.66 111.16 111.27 -0.16       Hover/Click
Total Volume and Open Interest 211,951 728,795 +0  
Mexican Peso(CME) Weekly Monthly
Sep24 240903 506.75 508.38 499.25 502.75 -4.00       Hover/Click
Dec24 240903 498.75 501.25 492.50 495.75 -4.00       Hover/Click
Total Volume and Open Interest 67,201 169,504 +0  
New Zealand Dollar(CME) Weekly Monthly
Sep24 240903 62.5100 62.5500 61.8100 61.8700 -0.6400       Hover/Click
Dec24 240903 62.5400 62.5500 61.8200 61.8800 -0.6400       Hover/Click
Total Volume and Open Interest 32,987 62,211 +0  
Brazilian Real(CME) Weekly Monthly
Oct24 240903 176.45 178.75 176.10 176.70 +0.25        
Nov24 240903 175.60 178.05 175.35 176.10 +0.30        
Dec24 240903 175.55 175.55 175.55 175.55 +0.30       Hover/Click
Jan25 240903 174.80 174.80 174.80 174.80 +0.30        
Total Volume and Open Interest 31,305 87,940 +0  
Bitcoin RR(CME) Weekly Monthly
Sep24 240903 58645 60185 57315 58240 -740       Hover/Click
Oct24 240903 59050 60610 57805 58700 -770       Hover/Click
Nov24 240903 58720 61070 58295 59175 -770       Hover/Click
Dec24 240903 58905 62000 58740 59635 -755       Hover/Click
Jan25 240903 60120 61805 59690 60120 -755       Hover/Click
Total Volume and Open Interest        
30-Year T-Bonds(CBOT) Weekly Monthly
Sep24 240903 122~290 124~120 122~150 124~010 +1~020       Hover/Click
Dec24 240903 122~300 124~210 122~170 124~050 +1~010       Hover/Click
Mar25 240903 123~060 124~200 122~250 124~090 +1~000       Hover/Click
Total Volume and Open Interest 517,061 1,719,610 +0  
10-Year T-Notes(CBOT) Weekly Monthly
Sep24 240903 113~000 113~205 112~285 113~155 +0~140       Hover/Click
Dec24 240903 113~170 114~075 113~120 114~000 +0~140       Hover/Click
Mar25 240903 114~100 114~100 114~100 114~100 +0~140       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep24 240903 108~270 109~076 108~256 109~036 +0~080       Hover/Click
Dec24 240903 109~126 109~264 109~100 109~204 +0~076       Hover/Click
Mar25 240903 109~304 109~304 109~304 109~304 +0~076       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep24 240903 103~091 103~137 103~087 103~114 +0~026       Hover/Click
Dec24 240903 103~247 103~304 103~235 103~270 +0~022       Hover/Click
Mar25 240903 104~114 104~114 104~114 104~114 +0~020       Hover/Click
Total Volume and Open Interest 1,185,859 4,205,559 +0  
3-Mth SOFR(CME) Weekly Monthly
Sep24 240903 95.180 95.185 95.165 95.175 +0.005 29,459 241,050 +241,050  
Dec24 240903 95.520 95.565 95.505 95.535 +0.025 29,552 293,139 +293,139  
Mar25 240903 95.845 95.910 95.830 95.865 +0.035 21,649 207,186 +207,186  
Jun25 240903 96.075 96.145 96.060 96.100 +0.045 29,510 207,981 +207,981  
Sep25 240903 96.215 96.290 96.195 96.245 +0.050 22,474 198,491 +198,491  
Dec25 240903 96.310 96.390 96.290 96.350 +0.055 31,539 302,753 +302,753  
Mar26 240903 96.370 96.450 96.350 96.415 +0.065 20,787 139,859 +139,859  
Jun26 240903 96.410 96.490 96.395 96.460 +0.065 15,523 106,472 +106,472  
Sep26 240903 96.445 96.520 96.420 96.485 +0.065 15,051 63,186 +63,186  
Dec26 240903 96.460 96.540 96.445 96.505 +0.065 11,542 85,775 +85,775  
Mar27 240903 96.475 96.555 96.460 96.525 +0.065 11,812 71,431 +71,431  
Jun27 240903 96.490 96.565 96.475 96.540 +0.070 7,929 59,795 +59,795  
Sep27 240903 96.500 96.575 96.485 96.545 +0.065 4,992 50,618 +50,618  
Dec27 240903 96.495 96.575 96.490 96.550 +0.065 11,903 41,757 +41,757  
Mar28 240903 96.500 96.565 96.490 96.550 +0.060 4,050 17,647 +17,647  
Jun28 240903 96.490 96.565 96.485 96.550 +0.065 2,245 15,473 +15,473  
Sep28 240903 96.485 96.560 96.480 96.540 +0.065 2,046 5,459 +5,459  
Dec28 240903 96.475 96.545 96.465 96.525 +0.065 6,118 4,973 +4,973  
Total Volume and Open Interest 279,723 2,369,664 -8,906,511  
Ultra T-Bond(CBOT)
Sep24 240903 130~24 132~27 130~02 132~12 +1~15        
Dec24 240903 131~23 134~00 131~03 133~09 +1~11        
Mar25 240903 134~15 134~15 134~15 134~15 +1~11        
Total Volume and Open Interest 414,296 1,708,304 +0  
Ultra 10-Yr T-Note(CBOT)
Sep24 240903 116~315 117~315 116~285 117~255 +0~205        
Dec24 240903 117~135 118~110 117~045 118~015 +0~195        
Mar25 240903 118~125 118~125 118~125 118~125 +0~195        
Total Volume and Open Interest 692,065 2,115,151 +0  
30 Day Federal Funds(CBOT)
Sep24 240903 94.802 94.813 94.798 94.808 +0.007        
Oct24 240903 95.000 95.025 94.995 95.015 +0.020        
Nov24 240903 95.255 95.290 95.240 95.265 +0.020        
Dec24 240903 95.470 95.520 95.460 95.480 +0.015        
Jan25 240903 95.690 95.750 95.675 95.700 +0.015        
Feb25 240903 95.955 96.025 95.935 95.965 +0.020        
Total Volume and Open Interest 317,769 2,063,709 +0  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep24 240903 144.55 144.56 144.36 144.41 -0.12 1,012 11,021 -19 Hover/Click
Dec24 240903 143.97 143.97 143.79 143.84 -0.11 158 230 +188 Hover/Click
Mar25 240903 143.60 143.60 143.60 143.60 -0.11       Hover/Click
Total Volume and Open Interest 1,170 11,251 +169  
Euro-Buxl(EUREX)
Sep24 240903 133.00 135.36 132.86 134.80 +1.90 129,130 220,689 -8,822  
Dec24 240903 133.10 135.48 132.98 134.92 +1.90 85,152 116,919 +55,744  
Mar25 240903 134.84 134.84 134.84 134.84 +1.82        
Total Volume and Open Interest 214,282 337,608 +112,074  
Euro-Bund(EUREX) Weekly Monthly
Sep24 240903 133.33 134.13 133.21 133.93 +0.65 1,279,568 1,275,749 -145,964 Hover/Click
Dec24 240903 132.84 133.63 132.71 133.43 +0.65 801,181 610,734 +297,171 Hover/Click
Mar25 240903 134.75 134.86 134.75 134.86 +0.42 0 2 +0 Hover/Click
Total Volume and Open Interest 2,080,749 1,886,485 +328,572  
Euro-Bobl(EUREX) Weekly Monthly
Sep24 240903 117.45 117.78 117.32 117.67 +0.26 1,163,053 1,298,897 -29,985 Hover/Click
Dec24 240903 118.69 119.08 118.58 118.97 +0.30 780,177 636,258 +357,637 Hover/Click
Mar25 240903 118.53 118.53 118.53 118.53 +0.46       Hover/Click
Total Volume and Open Interest 1,943,230 1,935,155 +458,942  
Euro-Schatz(EUREX)
Sep24 240903 106.15 106.25 106.10 106.21 +0.05 1,214,635 2,127,090 -211,938  
Dec24 240903 106.57 106.69 106.52 106.65 +0.08 953,242 1,163,943 +587,131  
Mar25 240903 107.90 107.90 107.90 107.90 -0.01        
Total Volume and Open Interest 2,167,877 3,291,033 +837,466  
3-Mth Euribor(EUREX)
Sep24 240903 96.545 96.555 96.545 96.555 +0.005 1,045 9,085 -192  
Dec24 240903 96.955 96.975 96.935 96.970 +0.015 1,572 11,865 +178  
Mar25 240903 97.365 97.390 97.340 97.390 +0.030 1,008 15,646 +61  
Total Volume and Open Interest 95,260 107,308 +749  
Long Gilt(LIFFE) Weekly Monthly
Sep24 240903 99~02 99~20 99~00 99~20 +0~26 77 7,198 +7,198 Hover/Click
Dec24 240903 98~11 99~08 98~07 98~29 +0~23 159,611 789,506 +789,506 Hover/Click
Total Volume and Open Interest 159,688 796,705 -10,711  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep24 240903 96.545 96.560 96.540 96.550 +0.005 91,423 473,070 +473,070  
Dec24 240903 96.955 96.980 96.935 96.960 +0.010 126,732 550,176 +550,176  
Mar25 240903 97.365 97.400 97.330 97.380 +0.025 74,114 457,758 +457,758  
Total Volume and Open Interest 816,422 4,116,043 +63,817  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep24 240903 95.62 95.63 95.62 95.63 unch 5,821 220,586 +574  
Dec24 240903 95.79 95.81 95.77 95.80 +0.02 33,060 291,580 +818  
Mar25 240903 96.08 96.10 96.05 96.09 +0.01 13,608 173,314 +173  
Jun25 240903 96.31 96.33 96.29 96.32 +0.01 10,290 139,388 -1,953  
Sep25 240903 96.43 96.45 96.40 96.44 +0.01 4,866 140,786 +157  
Dec25 240903 96.52 96.54 96.50 96.53 +0.01 7,000 140,517 -422  
Mar26 240903 96.59 96.61 96.57 96.60 +0.01 2,671 93,496 -107  
Jun26 240903 96.64 96.65 96.61 96.65 +0.01 2,759 61,596 -683  
Sep26 240903 96.66 96.66 96.64 96.66 unch 636 9,779 +310  
Dec26 240903 96.64 96.66 96.63 96.66 +0.01 100 3,415 +0  
Total Volume and Open Interest 80,811 1,276,238 -3,192  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240903 95.98 96.01 95.96 95.99 +0.01 146,599 1,114,356 -1,958  
Dec24 240903 95.96 95.98 95.96 95.98 +0.01 47 1,405 +46  
Total Volume and Open Interest 146,646 1,115,761 -8,576  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240903 96.40 96.42 96.37 96.41 +0.01 206,575 918,271 -8,588  
Dec24 240903 96.47 96.49 96.47 96.49 +0.01 615 5,347 +4  
Total Volume and Open Interest 207,190 923,618 +398  
Gold(CMX) Weekly Monthly
Oct24 240903 2509.0 2516.3 2481.6 2499.7 -4.8       Hover/Click
Dec24 240903 2536.0 2539.5 2504.4 2523.0 -4.6       Hover/Click
Feb25 240903 2554.9 2561.2 2526.4 2545.0 -4.8       Hover/Click
Apr25 240903 2575.4 2578.2 2544.4 2563.1 -5.0       Hover/Click
Jun25 240903 2582.1 2597.0 2563.6 2581.2 -5.1       Hover/Click
Aug25 240903 2603.6 2608.0 2597.6 2597.6 -5.1       Hover/Click
Oct25 240903 2600.5 2614.1 2600.5 2614.1 -5.1       Hover/Click
Dec25 240903 2642.5 2644.5 2617.2 2629.5 -5.1       Hover/Click
Feb26 240903 2646.2 2646.2 2646.2 2646.2 -5.1       Hover/Click
Apr26 240903 2661.5 2661.5 2661.5 2661.5 -5.1       Hover/Click
Jun26 240903 2676.7 2676.7 2676.7 2676.7 -5.1       Hover/Click
Total Volume and Open Interest 177,111 525,188 +0  
Silver(CMX) Weekly Monthly
Sep24 240903 2835.5 2856.5 2769.5 2795.1 -78.0       Hover/Click
Dec24 240903 2924.0 2935.0 2805.5 2834.4 -79.9       Hover/Click
Mar25 240903 2960.0 2972.0 2844.0 2871.7 -81.6       Hover/Click
May25 240903 2940.5 2990.0 2874.0 2895.2 -81.6       Hover/Click
Jul25 240903 2957.0 3010.0 2895.0 2917.9 -81.8       Hover/Click
Sep25 240903 2940.0 2940.0 2940.0 2940.0 -82.0       Hover/Click
Dec25 240903 3005.0 3005.0 2972.5 2972.5 -83.9       Hover/Click
Total Volume and Open Interest 80,144 134,412 +0  
Platinum(NYMEX) Weekly Monthly
Oct24 240903 931.5 934.6 903.2 909.9 -22.3       Hover/Click
Jan25 240903 941.5 945.0 913.6 920.2 -22.4       Hover/Click
Apr25 240903 948.4 953.5 922.9 928.4 -23.4       Hover/Click
Jul25 240903 960.4 961.0 931.6 937.1 -24.2       Hover/Click
Total Volume and Open Interest 20,062 77,983 +0  
Palladium(NYMEX) Weekly Monthly
Sep24 240903 974.00 974.50 931.10 931.10 -30.00       Hover/Click
Dec24 240903 962.50 977.00 924.50 933.30 -29.50       Hover/Click
Mar25 240903 978.00 981.00 931.50 938.90 -28.90       Hover/Click
Total Volume and Open Interest 5,898 23,132 +0  
Copper(CMX) Weekly Monthly
Sep24 240903 414.90 415.45 399.30 403.20 -11.30       Hover/Click
Dec24 240903 421.75 422.80 405.60 409.20 -11.95       Hover/Click
Mar25 240903 425.65 426.75 410.05 413.15 -12.60       Hover/Click
May25 240903 428.85 429.10 412.75 415.80 -12.70       Hover/Click
Jul25 240903 428.05 428.05 414.60 417.55 -12.70       Hover/Click
Total Volume and Open Interest 70,248 206,372 +0  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep24 240903 41613 41658 40866 41018 -635       Hover/Click
Dec24 240903 42015 42040 41259 41403 -643       Hover/Click
Mar25 240903 41843 41843 41843 41843 -689       Hover/Click
Jun25 240903 42249 42249 42249 42249 -635       Hover/Click
Total Volume and Open Interest 160,154 89,498 +0  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep24 240903 41629 41652 40866 41018 -635       Hover/Click
Dec24 240903 42026 42043 41256 41403 -643       Hover/Click
Mar25 240903 41843 41843 41843 41843 -689       Hover/Click
Jun25 240903 42249 42249 42249 42249 -635       Hover/Click
Total Volume and Open Interest        
S & P 500 E-Mini(CME) Weekly Monthly
Sep24 240903 5656.25 5669.75 5516.75 5541.75 -119.25       Hover/Click
Dec24 240903 5719.00 5730.50 5576.25 5601.25 -121.25       Hover/Click
Mar25 240903 5767.75 5783.75 5630.75 5653.25 -123.25       Hover/Click
Jun25 240903 5700.25 5700.25 5700.25 5700.25 -122.75       Hover/Click
Total Volume and Open Interest 1,584,507 2,091,386 +0  
e-Micro S&P 500(CME) Weekly Monthly
Sep24 240903 5656.50 5670.75 5516.75 5541.75 -119.25       Hover/Click
Dec24 240903 5720.75 5731.50 5576.00 5601.25 -121.25       Hover/Click
Mar25 240903 5767.25 5782.00 5635.25 5653.25 -123.25       Hover/Click
Jun25 240903 5700.25 5700.25 5700.25 5700.25 -122.75       Hover/Click
Total Volume and Open Interest        
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep24 240903 19599.00 19683.00 18911.00 19006.50 -616.50       Hover/Click
Dec24 240903 19850.75 19919.25 19141.75 19234.50 -624.50       Hover/Click
Mar25 240903 20011.25 20100.75 19354.50 19429.75 -622.50       Hover/Click
Total Volume and Open Interest 673,589 248,564 +0  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep24 240903 19600.00 19683.00 18911.00 19006.50 -616.50       Hover/Click
Dec24 240903 19842.50 19922.75 19141.50 19234.50 -624.50       Hover/Click
Mar25 240903 20024.25 20100.75 19364.00 19429.75 -622.50       Hover/Click
Total Volume and Open Interest        
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep24 240903 3093.60 3096.60 3007.40 3016.60 -81.50       Hover/Click
Dec24 240903 3073.40 3073.50 3040.60 3045.70 -81.50       Hover/Click
Mar25 240903 3068.80 3068.80 3068.80 3068.80 -74.50       Hover/Click
Total Volume and Open Interest        
Volatility Index(CBOE)
Sep24 240903 15.55 19.80 15.40 19.12 +3.71        
Oct24 240903 17.40 20.70 17.30 20.18 +2.78        
Nov24 240903 17.05 19.49 16.97 19.16 +1.99        
Dec24 240903 16.95 18.93 16.95 18.67 +1.49        
Total Volume and Open Interest 158,600 394,641 +0  
S & P 600(CME)
Sep24 240903 1390.60 1390.60 1371.40 1374.60 -41.30        
Dec24 240903 1389.20 1389.20 1389.20 1389.20 -42.10        
Total Volume and Open Interest 0 682 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep24 240903 2221.30 2224.50 2148.60 2153.50 -69.60       Hover/Click
Dec24 240903 2244.70 2245.60 2170.30 2174.40 -70.70       Hover/Click
Mar25 240903 2192.50 2192.50 2192.50 2192.50 -69.50       Hover/Click
Total Volume and Open Interest 168,268 425,506 +0  
e-Micro Russell 2000(CME) Weekly Monthly
Sep24 240903 2222.30 2224.50 2148.60 2153.50 -69.60       Hover/Click
Dec24 240903 2243.20 2245.70 2170.00 2174.40 -70.70       Hover/Click
Mar25 240903 2210.20 2210.20 2192.50 2192.50 -69.50       Hover/Click
Total Volume and Open Interest        
Nikkei 225(CME)
Sep24 240903 39080 39205 37475 37630 -1385        
Dec24 240903 39095 39095 37420 37575 -1360        
Total Volume and Open Interest 10,499 13,399 +0  
Nikkei 225(SGX) Weekly Monthly
Sep24 240903 38690 38975 38570 38755 +35 27,852 104,703 -632  
Dec24 240903 38440 38670 38395 38510 +35 584 5,328 +93  
Mar25 240903 38470 38470 38470 38470 +35 0 666 +0  
Total Volume and Open Interest 28,437 114,540 -539  
Nikkei 225 Mini(JPX)
Sep24 240903 38630 38980 38570 38790 +100 566,985 401,309 -4,579  
Dec24 240903 38425 38760 38360 38570 +80 47,859 27,488 +3,426  
Mar25 240903 38425 38740 38340 38560 +90 886 4,178 +87  
Total Volume and Open Interest 630,848 456,877 +3,569  
Nikkei 225(JPX)
Sep24 240903 38630 38970 38570 38790 +100 34,703 182,323 -2,462  
Dec24 240903 38430 38760 38370 38570 +80 4,032 42,994 -995  
Mar25 240903 38560 38700 38530 38560 +90 36 6,625 +84  
Total Volume and Open Interest 38,774 264,988 -5,966  
Nikkei 225(CME) Yen
Sep24 240903 39050 39180 37440 37595 -1395        
Dec24 240903 38975 38975 37235 37380 -1405        
Mar25 240903 37575 37575 37575 37575 -1460        
Total Volume and Open Interest 24,640 49,508 +0  
Nikkei 225(CME) e-Mini Yen
Sep24 240903 37595 37595 37595 37595 -1395        
Dec24 240903 37380 37380 37380 37380 -1405        
Mar25 240903 37575 37575 37575 37575 -1460        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Sep24 240903 7667.5 7689.5 7544.5 7591.0 -72.0 21,621 167,283 -1,000  
Oct24 240903 7618.0 7622.0 7594.0 7604.5 -71.0 0 32 +18  
Nov24 240903 7624.5 7624.5 7624.5 7624.5 -71.5        
Dec24 240903 7642.0 7642.0 7642.0 7642.0 -71.0 0 25 +0  
Mar25 240903 7699.0 7699.0 7699.0 7699.0 -70.5        
Jun25 240903 7573.0 7573.0 7573.0 7573.0 -69.5        
Total Volume and Open Interest 21,621 167,340 +2,590  
Hang Seng Index(HKFE) Weekly Monthly
Sep24 240903 17647 17694 17539 17596 -53 107,605 121,108 -4,167  
Oct24 240903 17707 17745 17601 17645 -56 1,788 1,767 +1,004  
Nov24 240903 17655 17664 17655 17664 -81 0 25 +0  
Total Volume and Open Interest 110,170 133,578 -7,661  
DAX(EUREX) Weekly Monthly
Sep24 240903 18968.0 19035.0 18663.0 18794.0 -172.0 25,108 57,845 -2,010  
Dec24 240903 19185.0 19202.0 18884.0 18973.0 -174.0 35 616 +22  
Mar25 240903 19149.0 19149.0 19149.0 19149.0 -175.0 0 1 +0  
Total Volume and Open Interest 25,143 58,462 -1,299  
Mini-DAX(EUREX)
Sep24 240903 18973.0 19034.0 18663.0 18794.0 -172.0 13,139 8,512 +432  
Dec24 240903 19142.0 19212.0 18863.0 18973.0 -174.0 79 256 +24  
Mar25 240903 19149.0 19149.0 19149.0 19149.0 -175.0        
Total Volume and Open Interest 13,218 8,768 +0  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep24 240903 4982 4998 4883 4923 -60 320,099 2,250,397 -69,615  
Dec24 240903 5007 5024 4922 4953 -60 2,039 61,228 +875  
Mar25 240903 4984 4984 4984 4984 -60 0 6,010 +0  
Total Volume and Open Interest 322,139 2,318,510 -90,283  
Swiss Market Index(EUREX) Weekly Monthly
Sep24 240903 12442 12455 12264 12332 -129 11,518 170,313 -5,548  
Dec24 240903 12432 12434 12315 12369 -131 156 1,501 +11  
Mar25 240903 12357 12357 12357 12357 -132 0 8 +0  
Total Volume and Open Interest 11,674 171,822 -1,452  
FT-SE 100(EURONEXT) Weekly Monthly
Sep24 240903 8386.50 8408.00 8260.00 8314.00 -65.50 38,696 463,051 +463,051  
Dec24 240903 8396.50 8400.50 8338.50 8372.50 -66.50 73 534 +534  
Mar25 240903 8395.00 8395.00 8395.00 8395.00 -66.50        
Total Volume and Open Interest 38,769 463,738 +1,087  
SPI 200(SFE) Weekly Monthly
Sep24 240903 8063.0 8079.0 8031.0 8065.0 -5.0 29,094 254,639 -3,229  
Dec24 240903 8108.0 8122.0 8108.0 8121.0 -4.0 7 51 +1  
Mar25 240903 8109.0 8109.0 8109.0 8109.0 -4.0        
Total Volume and Open Interest 29,101 255,233 -2,513  
FTSE MIB(ISE)
Sep24 240903 34415.00 34515.00 33685.00 33936.00 -461.00 8,327 90,109 +2,428  
Dec24 240903 34390.00 34420.00 33750.00 33850.00 -457.00 13 477 +70  
Mar25 240903 34012.00 34012.00 34012.00 34012.00 -466.00        
Total Volume and Open Interest 8,340 90,586 +3,058  
KOSPI 200(KFE)
Sep24 240903 363.05 364.00 359.15 359.25 -3.45 204,786 252,603 -3,433  
Dec24 240903 364.90 365.70 360.90 361.00 -3.15 984 26,603 +169  
Mar25 240903 362.70 362.70 362.70 362.70 -1.60 1 2,744 +1  
Total Volume and Open Interest 205,771 287,336 -4,404  
GSCI(CME) Weekly Monthly
Sep24 240903 525.75 525.80 523.85 525.70 -11.80        
Oct24 240903 523.40 523.40 522.40 523.40 -11.80        
Nov24 240903 520.90 520.90 520.90 520.90 -16.80        
Total Volume and Open Interest 6 498 +0  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

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?