Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed September 04, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep24 240904 987.50 1006.00 987.50 1006.00 +9.00 518 969 +969 Hover/Click
Nov24 240904 1012.00 1023.00 1000.75 1021.50 +9.50 184,644 432,300 +432,300 Hover/Click
Jan25 240904 1029.00 1040.75 1018.00 1039.25 +9.75 43,502 112,537 +112,537 Hover/Click
Mar25 240904 1043.00 1054.50 1032.25 1053.75 +9.75 37,869 140,825 +140,825 Hover/Click
May25 240904 1055.75 1067.00 1045.50 1066.25 +9.25 19,159 67,618 +67,618 Hover/Click
Jul25 240904 1064.50 1075.75 1054.25 1075.00 +9.00 12,150 42,711 +42,711 Hover/Click
Aug25 240904 1063.25 1074.50 1053.75 1074.00 +8.75 954 3,067 +3,067 Hover/Click
Sep25 240904 1052.50 1063.50 1044.25 1063.25 +8.50 210 2,684 +2,684 Hover/Click
Nov25 240904 1055.75 1065.25 1046.50 1065.00 +8.00 2,733 23,893 +23,893 Hover/Click
Jan26 240904 1065.50 1076.00 1058.25 1076.00 +7.50 122 815 +815 Hover/Click
Mar26 240904 1070.00 1079.00 1070.00 1079.00 +7.50 122 284 +284 Hover/Click
May26 240904 1083.75 1083.75 1083.75 1083.75 +7.25 37 132 +132 Hover/Click
Jul26 240904 1089.50 1089.50 1081.50 1089.50 +7.00 60 253 +253 Hover/Click
Aug26 240904 1082.50 1082.50 1082.50 1082.50 +7.00 0 53 +53 Hover/Click
Total Volume and Open Interest 302,089 828,616 +9,585  
Soybean Meal(CBOT) Weekly Monthly
Sep24 240904 319.70 324.10 314.60 323.80 +4.10 1,096 1,935 +1,935 Hover/Click
Oct24 240904 317.90 326.40 314.40 325.80 +8.40 31,271 72,294 +72,294 Hover/Click
Dec24 240904 321.10 329.70 317.60 329.30 +8.50 92,370 249,989 +249,989 Hover/Click
Jan25 240904 321.80 331.00 319.00 330.70 +8.50 32,528 64,480 +64,480 Hover/Click
Mar25 240904 324.80 332.70 321.20 332.60 +8.20 19,221 56,766 +56,766 Hover/Click
May25 240904 327.20 334.80 323.50 334.80 +8.00 7,402 29,254 +29,254 Hover/Click
Jul25 240904 330.20 337.60 326.50 337.50 +7.70 3,967 24,933 +24,933 Hover/Click
Aug25 240904 330.60 338.00 326.80 337.90 +7.70 412 6,589 +6,589 Hover/Click
Sep25 240904 328.90 337.80 326.70 337.70 +7.60 310 4,639 +4,639 Hover/Click
Oct25 240904 326.50 336.60 325.70 336.60 +7.60 109 3,235 +3,235 Hover/Click
Total Volume and Open Interest 189,354 522,847 -1,364  
Soybean Oil(CBOT) Weekly Monthly
Sep24 240904 41.80 42.22 41.35 41.35 -0.72 307 1,221 +1,221 Hover/Click
Oct24 240904 41.48 41.84 40.54 40.72 -0.76 32,806 73,734 +73,734 Hover/Click
Dec24 240904 40.95 41.38 40.00 40.16 -0.82 86,754 255,224 +255,224 Hover/Click
Jan25 240904 41.04 41.44 40.15 40.28 -0.79 24,042 78,134 +78,134 Hover/Click
Mar25 240904 41.25 41.59 40.38 40.53 -0.74 18,809 52,024 +52,024 Hover/Click
May25 240904 41.53 41.80 40.66 40.80 -0.71 11,303 32,456 +32,456 Hover/Click
Jul25 240904 41.69 41.94 40.85 40.99 -0.69 6,339 21,706 +21,706 Hover/Click
Aug25 240904 41.62 41.89 40.86 40.99 -0.67 459 4,266 +4,266 Hover/Click
Sep25 240904 41.53 41.79 40.84 40.97 -0.63 224 4,201 +4,201 Hover/Click
Oct25 240904 41.00 41.60 40.68 40.81 -0.59 368 2,719 +2,719 Hover/Click
Total Volume and Open Interest 181,954 534,393 -5,106  
Canola(WCE) Weekly Monthly
Nov24 240904 585.2 590.9 570.2 579.7 -11.2 64,297 192,398 +192,398 Hover/Click
Jan25 240904 596.0 599.6 582.7 591.2 -11.8 37,785 67,849 +67,849 Hover/Click
Mar25 240904 609.0 609.5 593.7 601.6 -11.1 16,318 24,727 +24,727 Hover/Click
May25 240904 616.6 617.2 602.0 609.2 -10.8 3,494 10,113 +10,113 Hover/Click
Jul25 240904 622.2 622.2 609.0 615.3 -9.8 1,749 6,661 +6,661 Hover/Click
Nov25 240904 614.0 614.0 602.0 609.6 -6.5 1,150 2,359 +2,359 Hover/Click
Total Volume and Open Interest 124,793 304,139 -10,825  
Corn(CBOT) Weekly Monthly
Sep24 240904 385.50 391.25 383.00 390.50 +4.00 3,017 1,901 +1,901 Hover/Click
Dec24 240904 408.75 413.50 407.50 412.75 +3.50 238,850 797,215 +797,215 Hover/Click
Mar25 240904 426.50 431.75 425.50 431.00 +3.75 71,401 258,140 +258,140 Hover/Click
May25 240904 436.50 441.75 435.75 441.00 +4.00 23,438 91,557 +91,557 Hover/Click
Jul25 240904 442.25 448.00 441.50 447.25 +4.50 17,411 92,609 +92,609 Hover/Click
Sep25 240904 439.25 443.50 438.50 443.00 +3.25 5,855 37,063 +37,063 Hover/Click
Dec25 240904 444.00 448.50 444.00 447.75 +2.75 11,589 72,689 +72,689 Hover/Click
Mar26 240904 455.25 459.50 455.00 458.50 +2.75 138 3,286 +3,286 Hover/Click
May26 240904 462.75 465.00 460.75 464.50 +3.00 17 509 +509 Hover/Click
Jul26 240904 465.50 468.50 464.75 468.50 +3.00 105 997 +997 Hover/Click
Total Volume and Open Interest 372,172 1,359,772 +214  
Wheat(CBOT) Weekly Monthly
Sep24 240904 551.50 568.75 551.50 565.25 +13.25 426 875 +875 Hover/Click
Dec24 240904 565.00 582.75 563.50 580.75 +14.00 79,150 241,056 +241,056 Hover/Click
Mar25 240904 585.50 602.50 583.50 600.75 +14.50 25,745 79,744 +79,744 Hover/Click
May25 240904 595.75 613.50 595.00 612.00 +14.75 11,598 25,827 +25,827 Hover/Click
Jul25 240904 602.75 619.00 601.00 617.75 +14.25 4,093 25,375 +25,375 Hover/Click
Sep25 240904 613.25 630.25 613.00 629.00 +13.75 959 3,159 +3,159 Hover/Click
Total Volume and Open Interest 122,303 380,526 -6,512  
Wheat(KCBT) Weekly Monthly
Sep24 240904 567.50 585.25 567.50 585.25 +18.75 30 106 +106 Hover/Click
Dec24 240904 574.75 594.00 573.50 593.00 +16.75 32,677 164,596 +164,596 Hover/Click
Mar25 240904 588.00 607.25 587.75 606.50 +16.75 12,645 47,603 +47,603 Hover/Click
May25 240904 594.25 613.75 594.25 613.25 +16.50 5,430 18,840 +18,840 Hover/Click
Jul25 240904 600.75 617.00 599.00 616.00 +15.50 919 10,035 +10,035 Hover/Click
Sep25 240904 612.00 627.00 609.25 626.50 +15.75 278 1,276 +1,276 Hover/Click
Dec25 240904 630.00 641.25 624.25 641.00 +16.00 21 546 +546 Hover/Click
Total Volume and Open Interest 52,003 243,056 +916  
Wheat(MGE) Weekly Monthly
Sep24 240904 580.00 601.25 580.00 601.25 +22.75 26 11 +11 Hover/Click
Dec24 240904 605.00 624.50 603.00 623.50 +16.25 7,095 51,489 +51,489 Hover/Click
Mar25 240904 627.75 645.50 624.75 645.25 +16.50 1,266 15,534 +15,534 Hover/Click
May25 240904 639.75 657.75 639.50 657.00 +15.50 523 6,005 +6,005 Hover/Click
Jul25 240904 648.00 665.00 648.00 664.25 +15.00 322 1,626 +1,626 Hover/Click
Sep25 240904 655.75 670.25 655.75 670.25 +13.75 5 578 +578 Hover/Click
Total Volume and Open Interest 9,245 75,501 -785  
Oats(CBOT) Weekly Monthly
Sep24 240904 347.75 347.75 347.75 347.75 +9.75 4 4 +4 Hover/Click
Dec24 240904 343.50 358.00 343.50 357.00 +9.75 1,113 3,899 +3,899 Hover/Click
Mar25 240904 344.50 358.50 342.00 357.75 +10.75 79 310 +310 Hover/Click
May25 240904 352.25 360.00 352.25 360.00 +10.50 1 12 +12 Hover/Click
Total Volume and Open Interest 1,197 4,247 -249  
Rough Rice(CBOT) Weekly Monthly
Sep24 240904 15.41 15.41 15.35 15.35 +0.23 11 311 +311 Hover/Click
Nov24 240904 14.94 15.30 14.84 15.23 +0.29 457 8,444 +8,444 Hover/Click
Jan25 240904 15.19 15.44 15.05 15.38 +0.27 48 433 +433 Hover/Click
Mar25 240904 15.40 15.55 15.40 15.55 +0.22 34 147 +147 Hover/Click
Total Volume and Open Interest 560 9,398 +490  
Live Cattle(CME) Weekly Monthly
Oct24 240904 179.400 179.935 178.750 179.235 -0.050 21,882 109,785 +109,785 Hover/Click
Dec24 240904 178.935 179.500 178.185 178.900 +0.050 16,496 74,220 +74,220 Hover/Click
Feb25 240904 179.580 180.130 179.035 179.500 -0.080 8,567 53,276 +53,276 Hover/Click
Apr25 240904 180.985 181.450 180.600 180.800 -0.280 6,023 34,471 +34,471 Hover/Click
Jun25 240904 175.130 175.800 175.000 175.080 -0.070 2,745 15,770 +15,770 Hover/Click
Aug25 240904 173.350 173.650 172.830 172.950 -0.085 747 4,845 +4,845 Hover/Click
Total Volume and Open Interest 58,098 296,405 +4,451  
Feeder Cattle(CME) Weekly Monthly
Sep24 240904 241.000 241.750 239.350 239.630 -1.750 2,083 5,873 +5,873 Hover/Click
Oct24 240904 239.000 239.630 237.130 237.450 -1.880 8,187 20,581 +20,581 Hover/Click
Nov24 240904 236.130 236.800 235.050 235.185 -1.445 4,459 9,983 +9,983 Hover/Click
Jan25 240904 233.130 233.250 231.650 231.785 -1.345 2,098 6,988 +6,988 Hover/Click
Mar25 240904 232.850 233.150 231.580 231.650 -1.335 1,510 3,349 +3,349 Hover/Click
Apr25 240904 235.200 235.250 233.950 234.100 -1.030 487 1,083 +1,083 Hover/Click
May25 240904 236.500 237.200 235.950 236.080 -0.855 706 1,666 +1,666 Hover/Click
Total Volume and Open Interest 19,952 49,951 -639  
Lean Hogs(CME) Weekly Monthly
Oct24 240904 82.830 83.380 81.430 81.580 -0.950 26,914 96,823 +96,823 Hover/Click
Dec24 240904 73.700 74.080 72.500 72.700 -1.100 20,797 78,800 +78,800 Hover/Click
Feb25 240904 76.200 76.550 75.400 75.780 -0.550 8,439 36,579 +36,579 Hover/Click
Apr25 240904 80.630 80.880 80.100 80.680 +0.030 5,777 23,058 +23,058 Hover/Click
May25 240904 84.800 85.000 84.330 84.650 -0.050 50 1,272 +1,272  
Jun25 240904 92.350 92.500 91.680 92.400 +0.020 3,057 9,686 +9,686 Hover/Click
Jul25 240904 92.930 93.050 92.330 92.980 +0.030 848 3,821 +3,821 Hover/Click
Aug25 240904 91.600 91.850 91.080 91.750 +0.120 279 1,683 +1,683 Hover/Click
Total Volume and Open Interest 66,224 252,510 +3,608  
Class III Milk(CME) Weekly Monthly
Sep24 240904 22.54 22.72 22.43 22.63 +0.06 574 3,739 +3,739 Hover/Click
Oct24 240904 23.26 23.39 22.79 23.00 -0.25 1,159 5,274 +5,274 Hover/Click
Nov24 240904 22.81 22.93 22.38 22.62 -0.16 531 2,952 +2,952 Hover/Click
Dec24 240904 21.87 22.03 21.53 21.87 -0.07 221 2,736 +2,736 Hover/Click
Jan25 240904 20.74 20.74 20.41 20.60 -0.13 81 1,394 +1,394 Hover/Click
Feb25 240904 19.85 19.94 19.65 19.85 -0.02 57 1,250 +1,250 Hover/Click
Mar25 240904 19.46 19.46 19.25 19.42 +0.01 62 932 +932 Hover/Click
Apr25 240904 19.06 19.06 19.04 19.06 -0.11 9 684 +684 Hover/Click
May25 240904 19.02 19.03 19.00 19.02 +0.02 12 616 +616 Hover/Click
Jun25 240904 19.00 19.10 18.99 19.10 unch 22 570 +570 Hover/Click
Jul25 240904 19.25 19.25 19.16 19.25 unch 1 364 +364 Hover/Click
Aug25 240904 19.27 19.27 19.26 19.27 -0.21 20 341 +341 Hover/Click
Sep25 240904 19.16 19.35 19.00 19.35 unch 0 280 +280 Hover/Click
Total Volume and Open Interest 2,788 24,702 +797  
Cocoa(ICE) Weekly Monthly
Sep24 240904 9500 9500 9282 9282 -381 13 53 +53 Hover/Click
Dec24 240904 7293 7342 6819 6882 -388 12,552 67,209 +67,209 Hover/Click
Mar25 240904 6127 6210 5846 5885 -237 6,586 38,312 +38,312 Hover/Click
May25 240904 5874 5882 5624 5652 -165 2,380 16,204 +16,204 Hover/Click
Jul25 240904 5660 5686 5465 5484 -132 1,470 9,044 +9,044 Hover/Click
Sep25 240904 5456 5483 5301 5317 -102 903 3,980 +3,980 Hover/Click
Dec25 240904 5229 5255 5087 5111 -88 535 3,475 +3,475 Hover/Click
Total Volume and Open Interest 24,473 138,428 -702  
Coffee "C"(ICE) Weekly Monthly
Sep24 240904 246.45 246.45 245.55 245.55 -1.20 20 186 +186 Hover/Click
Dec24 240904 243.80 246.70 240.55 243.70 +0.90 19,546 102,432 +102,432 Hover/Click
Mar25 240904 242.50 244.75 238.95 242.00 +0.95 8,373 54,009 +54,009 Hover/Click
May25 240904 239.55 242.65 237.35 240.05 +0.95 3,146 17,841 +17,841 Hover/Click
Jul25 240904 237.70 240.00 234.65 237.55 +0.95 1,464 6,479 +6,479 Hover/Click
Sep25 240904 234.35 236.90 232.15 234.85 +1.10 396 5,280 +5,280 Hover/Click
Total Volume and Open Interest 33,460 196,203 +338  
Orange Juice(ICE) Weekly Monthly
Sep24 240904 516.75 529.80 516.75 529.80 +11.75 11 324 +324 Hover/Click
Nov24 240904 462.00 474.25 458.50 471.80 +6.70 388 7,568 +7,568 Hover/Click
Jan25 240904 453.45 462.15 451.00 460.45 +6.45 92 1,192 +1,192 Hover/Click
Mar25 240904 450.05 453.30 450.05 452.50 +6.05 31 105 +105 Hover/Click
May25 240904 440.00 440.55 440.00 440.55 +3.10 0 4 +4 Hover/Click
Jul25 240904 430.55 430.55 430.55 430.55 +3.10       Hover/Click
Total Volume and Open Interest 522 9,194 -38  
Sugar #11(ICE) Weekly Monthly
Oct24 240904 19.40 19.54 19.07 19.24 -0.25 70,974 284,193 +284,193 Hover/Click
Mar25 240904 19.72 19.83 19.38 19.56 -0.25 50,963 237,479 +237,479 Hover/Click
May25 240904 18.88 19.03 18.64 18.80 -0.20 14,021 111,955 +111,955 Hover/Click
Jul25 240904 18.44 18.51 18.16 18.31 -0.17 10,920 75,971 +75,971 Hover/Click
Oct25 240904 18.28 18.31 18.01 18.14 -0.15 7,130 50,131 +50,131 Hover/Click
Mar26 240904 18.31 18.40 18.15 18.26 -0.11 3,639 29,127 +29,127 Hover/Click
May26 240904 17.60 17.66 17.46 17.61 -0.01 945 10,513 +10,513 Hover/Click
Jul26 240904 17.18 17.27 17.12 17.24 +0.04 690 11,046 +11,046 Hover/Click
Oct26 240904 17.12 17.23 17.12 17.20 +0.06 459 12,402 +12,402 Hover/Click
Total Volume and Open Interest 160,066 831,823 +2,209  
London Cocoa(LCE) Weekly Monthly
Sep24 240904 5082 5098 4842 4879 -205 10,275 10,440 -7,393 Hover/Click
Dec24 240904 5175 5196 4955 4988 -187 9,841 58,979 +445 Hover/Click
Mar25 240904 4560 4576 4390 4406 -154 7,807 58,965 +109 Hover/Click
May25 240904 4333 4356 4202 4220 -124 3,909 22,590 +190 Hover/Click
Jul25 240904 4181 4195 4056 4074 -112 2,147 14,860 -50 Hover/Click
Sep25 240904 4019 4037 3913 3931 -102 1,053 8,966 +6 Hover/Click
Dec25 240904 3870 3878 3769 3782 -101 347 12,152 -14 Hover/Click
Total Volume and Open Interest 35,450 187,473 -6,668  
London Sugar(LCE) Weekly Monthly
Oct24 240904 537.50 547.50 535.30 539.10 -2.70 15,057 32,943 -2,721 Hover/Click
Dec24 240904 529.50 534.00 523.90 528.80 -3.30 11,222 38,010 +1,138 Hover/Click
Mar25 240904 524.30 529.10 519.50 524.30 -4.20 4,743 25,815 -227 Hover/Click
May25 240904 519.10 524.20 516.10 521.10 -4.10 1,587 8,750 +272 Hover/Click
Aug25 240904 515.20 516.10 510.70 514.90 -4.50 257 4,385 +145 Hover/Click
Total Volume and Open Interest 32,930 116,493 -1,389  
Cotton(ICE) Weekly Monthly
Oct24 240904 69.55 70.18 69.37 69.89 -0.87 27 275 +275 Hover/Click
Dec24 240904 70.29 70.49 69.35 69.81 -0.69 23,056 140,571 +140,571 Hover/Click
Mar25 240904 72.21 72.21 71.09 71.54 -0.67 7,591 44,745 +44,745 Hover/Click
May25 240904 73.30 73.38 72.33 72.75 -0.64 3,957 17,374 +17,374 Hover/Click
Jul25 240904 73.94 73.94 72.94 73.35 -0.64 1,807 11,153 +11,153 Hover/Click
Oct25 240904 72.20 72.20 72.20 72.20 -0.52 0 8 +8 Hover/Click
Total Volume and Open Interest 37,797 228,948 +2,081  
Crude Oil(NYM) Weekly Monthly
Oct24 240904 70.28 71.46 68.82 69.20 -1.14 546,617 270,539 +270,539 Hover/Click
Nov24 240904 69.54 70.61 68.16 68.52 -1.07 231,775 202,617 +202,617 Hover/Click
Dec24 240904 68.98 69.98 67.70 68.06 -0.98 208,343 242,642 +242,642 Hover/Click
Jan25 240904 68.60 69.52 67.37 67.72 -0.92 80,451 115,116 +115,116 Hover/Click
Feb25 240904 68.32 69.17 67.11 67.45 -0.86 44,235 59,626 +59,626 Hover/Click
Mar25 240904 68.03 68.87 66.90 67.23 -0.83 64,660 86,756 +86,756 Hover/Click
Apr25 240904 67.92 68.66 66.73 67.07 -0.77 18,276 41,643 +41,643 Hover/Click
May25 240904 67.61 68.20 66.64 66.92 -0.73 7,291 31,988 +31,988 Hover/Click
Jun25 240904 67.53 68.25 66.47 66.78 -0.67 65,688 148,866 +148,866 Hover/Click
Jul25 240904 66.98 67.62 66.36 66.63 -0.60 8,433 37,747 +37,747 Hover/Click
Aug25 240904 66.81 67.75 66.31 66.48 -0.57 12,405 23,625 +23,625 Hover/Click
Sep25 240904 66.83 67.65 66.09 66.34 -0.54 18,933 45,585 +45,585 Hover/Click
Oct25 240904 66.73 67.00 66.22 66.22 -0.49 2,592 21,081 +21,081 Hover/Click
Nov25 240904 66.11 66.78 66.11 66.11 -0.45 1,180 20,007 +20,007 Hover/Click
Dec25 240904 66.37 67.15 65.73 65.98 -0.42 71,457 136,545 +136,545 Hover/Click
Jan26 240904 65.84 66.42 65.84 65.84 -0.37 401 13,564 +13,564 Hover/Click
Total Volume and Open Interest 1,441,920 1,727,524 -25,539  
e-miNY Crude Oil(NYM)
Oct24 240904 70.250 71.450 68.825 69.200 -1.150 12,663 2,267 +2,267  
Nov24 240904 69.600 70.600 68.175 68.525 -1.075 2,390 562 +562  
Dec24 240904 69.050 69.950 67.725 68.050 -1.000 423 415 +415  
Jan25 240904 68.600 69.400 67.450 67.725 -0.925 40 32 +32  
Feb25 240904 67.450 68.700 67.450 67.450 -0.850 11 9 +9  
Mar25 240904 67.250 68.100 67.250 67.250 -0.800 11 21 +21  
Apr25 240904 67.075 67.075 67.075 67.075 -0.775 0 2 +2  
May25 240904 67.250 68.725 66.800 66.925 -0.725 6 30 +30  
Jun25 240904 67.150 68.500 66.775 66.775 -0.675 11 7 +7  
Jul25 240904 66.850 66.850 66.625 66.625 -0.625 0 3 +3  
Total Volume and Open Interest 15,752 3,622 +1,627  
NY Harbor ULSD(NYM) Weekly Monthly
Oct24 240904 220.40 222.75 215.00 215.75 -4.85 77,289 115,354 +115,354 Hover/Click
Nov24 240904 221.88 224.24 216.79 217.52 -4.68 44,514 59,937 +59,937 Hover/Click
Dec24 240904 223.46 224.96 218.10 218.86 -4.19 35,708 65,830 +65,830 Hover/Click
Jan25 240904 224.20 225.70 219.05 219.81 -4.00 15,540 39,809 +39,809 Hover/Click
Feb25 240904 223.89 225.49 219.27 220.00 -3.65 8,867 19,948 +19,948 Hover/Click
Mar25 240904 222.94 224.37 218.63 219.34 -3.26 12,695 31,324 +31,324 Hover/Click
Apr25 240904 221.63 223.01 217.61 218.34 -3.00 7,549 16,093 +16,093 Hover/Click
May25 240904 220.26 222.18 217.02 217.79 -2.81 2,748 6,559 +6,559 Hover/Click
Jun25 240904 219.90 221.71 216.73 217.55 -2.66 6,779 27,428 +27,428 Hover/Click
Jul25 240904 219.84 222.09 217.46 218.30 -2.54 1,031 3,055 +3,055 Hover/Click
Aug25 240904 221.05 222.94 218.26 219.09 -2.45 1,012 2,307 +2,307 Hover/Click
Sep25 240904 221.76 223.58 219.08 219.90 -2.36 820 3,525 +3,525 Hover/Click
Oct25 240904 223.30 223.30 220.36 220.64 -2.31 492 1,350 +1,350 Hover/Click
Nov25 240904 221.00 221.50 220.57 220.87 -2.16 311 1,234 +1,234 Hover/Click
Total Volume and Open Interest 217,005 409,909 +5,376  
RBOB Gasoline(NYM) Weekly Monthly
Oct24 240904 197.82 200.13 194.61 196.18 -1.59 106,325 129,725 +129,725 Hover/Click
Nov24 240904 195.83 197.81 192.29 193.46 -2.07 69,104 69,381 +69,381 Hover/Click
Dec24 240904 193.22 195.24 189.90 190.98 -2.05 43,999 54,652 +54,652 Hover/Click
Jan25 240904 192.56 194.18 188.89 189.91 -2.04 17,701 29,216 +29,216 Hover/Click
Feb25 240904 192.87 194.77 189.54 190.55 -1.96 7,854 8,562 +8,562 Hover/Click
Mar25 240904 194.06 196.80 191.57 192.51 -2.06 10,440 15,668 +15,668 Hover/Click
Apr25 240904 212.17 214.89 209.78 210.68 -2.49 6,258 7,818 +7,818 Hover/Click
May25 240904 212.01 214.12 210.29 210.70 -2.66 2,650 4,106 +4,106 Hover/Click
Jun25 240904 212.58 213.96 208.76 209.65 -2.84 3,210 8,381 +8,381 Hover/Click
Jul25 240904 209.10 211.32 207.22 207.92 -2.94 957 2,053 +2,053 Hover/Click
Total Volume and Open Interest 269,786 336,391 -4,155  
e-miNY RBOB Gasoline(NYM)
Oct24 240904 197.80 197.80 196.18 196.18 -1.59 0 1 +1  
Nov24 240904 193.46 193.46 193.46 193.46 -2.07        
Dec24 240904 190.98 190.98 190.98 190.98 -2.05        
Jan25 240904 189.91 189.91 189.91 189.91 -2.04        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Oct24 240904 2.197 2.270 2.131 2.145 -0.058 221,115 274,245 +274,245 Hover/Click
Nov24 240904 2.541 2.612 2.499 2.506 -0.044 97,327 238,255 +238,255 Hover/Click
Dec24 240904 3.056 3.118 3.033 3.044 -0.023 39,993 129,165 +129,165 Hover/Click
Jan25 240904 3.351 3.398 3.319 3.334 -0.019 47,328 170,224 +170,224 Hover/Click
Feb25 240904 3.223 3.272 3.196 3.211 -0.016 15,306 65,292 +65,292 Hover/Click
Mar25 240904 2.915 2.958 2.889 2.909 -0.008 20,638 131,281 +131,281 Hover/Click
Apr25 240904 2.792 2.834 2.766 2.791 -0.005 15,238 84,330 +84,330 Hover/Click
May25 240904 2.838 2.881 2.820 2.843 -0.008 5,605 54,100 +54,100 Hover/Click
Jun25 240904 2.984 3.023 2.964 2.985 -0.013 4,135 29,502 +29,502 Hover/Click
Jul25 240904 3.135 3.172 3.115 3.134 -0.021 2,717 19,771 +19,771 Hover/Click
Aug25 240904 3.171 3.204 3.149 3.167 -0.021 2,248 17,506 +17,506 Hover/Click
Sep25 240904 3.143 3.175 3.121 3.138 -0.021 2,816 18,997 +18,997 Hover/Click
Oct25 240904 3.228 3.245 3.191 3.210 -0.021 5,059 49,800 +49,800 Hover/Click
Nov25 240904 3.474 3.496 3.454 3.474 -0.014 1,752 15,807 +15,807 Hover/Click
Dec25 240904 3.867 3.890 3.848 3.876 -0.009 1,932 20,907 +20,907 Hover/Click
Jan26 240904 4.147 4.156 4.108 4.140 -0.006 2,084 38,091 +38,091 Hover/Click
Total Volume and Open Interest 492,404 1,558,349 +18,757  
Brent Crude Oil(ICE) Weekly Monthly
Nov24 240904 73.67 74.80 72.35 72.70 -1.05 568,052 494,426 -12,951 Hover/Click
Dec24 240904 73.24 74.24 71.94 72.28 -1.02 486,372 403,918 -2,858 Hover/Click
Jan25 240904 72.87 73.78 71.59 71.93 -0.98 181,103 201,085 +2,764 Hover/Click
Feb25 240904 72.56 73.42 71.34 71.66 -0.95 102,551 109,840 +157 Hover/Click
Mar25 240904 72.35 73.19 71.17 71.49 -0.91 99,131 117,603 +3,228 Hover/Click
Apr25 240904 72.18 72.98 71.04 71.34 -0.87 38,783 60,143 +7,255 Hover/Click
May25 240904 72.00 72.77 70.92 71.21 -0.82 31,227 66,930 +9,842 Hover/Click
Jun25 240904 71.84 72.63 70.82 71.10 -0.78 105,637 165,532 +2,381 Hover/Click
Jul25 240904 71.69 72.46 70.72 70.99 -0.73 14,159 36,287 -245 Hover/Click
Aug25 240904 71.21 72.29 70.61 70.87 -0.70 9,220 36,053 +412 Hover/Click
Sep25 240904 71.38 72.13 70.50 70.75 -0.66 22,233 49,610 +3,081 Hover/Click
Oct25 240904 71.05 71.94 70.40 70.64 -0.62 6,479 29,199 -167 Hover/Click
Nov25 240904 70.79 70.79 70.53 70.53 -0.58 5,321 25,175 +698 Hover/Click
Dec25 240904 70.97 71.69 70.21 70.44 -0.54 102,857 182,156 +10,017 Hover/Click
Total Volume and Open Interest 1,853,518 2,276,460 +41,933  
Gas Oil(ICE) Weekly Monthly
Sep24 240904 676.50 682.25 657.00 666.00 -12.50 68,626 81,459 -11,417 Hover/Click
Oct24 240904 679.00 685.00 660.50 669.50 -11.50 170,457 206,398 +1,262 Hover/Click
Nov24 240904 676.75 682.75 660.00 668.25 -10.50 97,443 119,546 +6,327 Hover/Click
Dec24 240904 673.25 679.25 658.00 665.50 -10.25 99,974 137,050 -3,170 Hover/Click
Jan25 240904 673.25 679.00 658.75 665.75 -9.50 24,521 58,313 +1,393 Hover/Click
Feb25 240904 673.00 678.75 659.00 665.75 -9.25 14,513 33,291 +1,054 Hover/Click
Mar25 240904 671.75 677.50 658.75 665.00 -9.00 20,238 62,264 +1,582 Hover/Click
Apr25 240904 670.25 675.00 657.75 664.00 -8.50 9,125 22,138 +1,121 Hover/Click
May25 240904 666.50 674.25 657.75 663.50 -8.25 5,662 16,932 +754 Hover/Click
Jun25 240904 669.25 674.00 657.50 663.00 -7.75 18,371 55,027 -94 Hover/Click
Total Volume and Open Interest 545,876 905,755 -476  
WTI Crude Oil(ICE) Weekly Monthly
Oct24 240904 70.26 71.45 68.83 69.20 -1.14 67,385 58,104 +2,462 Hover/Click
Nov24 240904 69.50 70.63 68.16 68.52 -1.07 89,760 59,403 +5,404 Hover/Click
Dec24 240904 68.97 69.96 67.72 68.06 -0.98 90,716 99,182 -2,410 Hover/Click
Jan25 240904 68.62 69.51 67.39 67.72 -0.92 48,351 34,417 -1,218 Hover/Click
Feb25 240904 67.87 69.08 67.13 67.45 -0.86 27,988 26,177 +539 Hover/Click
Mar25 240904 67.75 68.80 66.92 67.24 -0.82 25,449 32,145 +1,326 Hover/Click
Apr25 240904 67.61 68.57 66.86 67.07 -0.78 4,822 14,895 +624 Hover/Click
May25 240904 66.96 68.16 66.79 66.92 -0.73 1,239 13,006 +18 Hover/Click
Jun25 240904 67.19 67.98 66.48 66.78 -0.67 15,377 45,345 -235 Hover/Click
Jul25 240904 67.01 67.30 66.62 66.63 -0.61 347 12,003 -27 Hover/Click
Aug25 240904 66.49 66.49 66.49 66.49 -0.56 430 11,942 +86 Hover/Click
Sep25 240904 66.67 67.01 66.35 66.35 -0.53 1,669 18,577 +936 Hover/Click
Oct25 240904 66.22 66.22 66.22 66.22 -0.49 50 12,124 +18 Hover/Click
Nov25 240904 66.11 66.11 66.11 66.11 -0.45 58 12,360 -1 Hover/Click
Dec25 240904 66.12 66.98 65.90 65.99 -0.41 7,945 66,075 -259 Hover/Click
Jan26 240904 65.84 65.84 65.84 65.84 -0.37 52 3,013 +49 Hover/Click
Total Volume and Open Interest 384,442 600,494 +7,896  
US Dollar Index(ICE) Weekly Monthly
Sep24 240904 101.645 101.725 101.180 101.300 -0.465 16,665 46,485 -2,454 Hover/Click
Dec24 240904 101.320 101.345 100.825 100.945 -0.470 339 2,078 +100 Hover/Click
Mar25 240904 100.595 100.595 100.595 100.595 -0.470       Hover/Click
Total Volume and Open Interest 17,004 48,563 -2,354  
Australian Dollar(CME) Weekly Monthly
Sep24 240904 67.15 67.52 66.88 67.18 +0.01 192,176 190,049 +190,049 Hover/Click
Dec24 240904 67.22 67.61 66.99 67.28 +0.01 22,923 22,370 +22,370 Hover/Click
Mar25 240904 67.10 67.46 67.02 67.28 -0.01 11 205 +205 Hover/Click
Total Volume and Open Interest 215,346 213,538 -1,145  
British Pound(CME) Weekly Monthly
Sep24 240904 131.12 131.77 131.03 131.43 +0.41 144,628 259,119 +259,119 Hover/Click
Dec24 240904 131.17 131.80 131.08 131.47 +0.41 7,720 25,430 +25,430 Hover/Click
Mar25 240904 131.22 131.46 131.22 131.39 +0.38 0 223 +223 Hover/Click
Total Volume and Open Interest 152,874 285,461 -5,117  
Canadian Dollar(CME) Weekly Monthly
Sep24 240904 73.86 74.11 73.75 74.01 +0.15 116,058 231,687 +231,687 Hover/Click
Dec24 240904 74.01 74.29 73.94 74.19 +0.15 8,208 22,072 +22,072 Hover/Click
Mar25 240904 74.17 74.37 74.10 74.33 +0.14 30 813 +813 Hover/Click
Jun25 240904 74.44 74.51 74.24 74.44 +0.13 1 498 +498 Hover/Click
Total Volume and Open Interest 124,408 255,897 -18,408  
Japanese Yen(CME) Weekly Monthly
Sep24 240904 68.89 69.71 68.82 69.63 +0.91 249,543 308,875 +308,875 Hover/Click
Dec24 240904 69.74 70.57 69.69 70.49 +0.92 18,173 17,175 +17,175 Hover/Click
Mar25 240904 70.75 71.32 70.47 71.27 +0.92 107 140 +140 Hover/Click
Total Volume and Open Interest 268,300 326,795 +7,032  
Swiss Franc(CME) Weekly Monthly
Sep24 240904 117.75 118.33 117.56 118.23 +0.46 39,162 62,357 +62,357 Hover/Click
Dec24 240904 119.04 119.55 118.80 119.46 +0.46 3,256 4,520 +4,520 Hover/Click
Mar25 240904 120.00 120.62 119.95 120.57 +0.43 2 151 +151 Hover/Click
Total Volume and Open Interest 42,422 67,121 +472  
EuroFX(CME) Weekly Monthly
Sep24 240904 110.51 111.02 110.45 110.82 +0.37 270,277 684,819 +684,819 Hover/Click
Dec24 240904 110.94 111.44 110.89 111.25 +0.37 36,319 39,874 +39,874 Hover/Click
Mar25 240904 111.42 111.73 111.30 111.62 +0.35 892 5,644 +5,644 Hover/Click
Total Volume and Open Interest 309,401 740,311 +11,516  
Mexican Peso(CME) Weekly Monthly
Sep24 240904 504.13 507.25 500.13 501.50 -1.25 82,595 165,005 +165,005 Hover/Click
Dec24 240904 496.75 500.25 493.25 494.63 -1.13 4,156 5,963 +5,963 Hover/Click
Total Volume and Open Interest 86,751 171,000 +1,496  
Brazilian Real(CME) Weekly Monthly
Oct24 240904 176.85 177.55 176.15 177.00 +0.30 28,441 64,082 +64,082  
Nov24 240904 176.35 176.90 175.55 176.40 +0.30 231 154 +154  
Dec24 240904 175.80 175.80 175.80 175.80 +0.25       Hover/Click
Jan25 240904 175.05 175.05 175.05 175.05 +0.25        
Total Volume and Open Interest 28,672 64,238 -23,702  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep24 240904 124~020 125~070 124~000 125~010 +1~000 2,855 32,652 +32,652 Hover/Click
Dec24 240904 124~060 125~110 124~020 125~060 +1~010 615,198 1,700,119 +1,700,119 Hover/Click
Mar25 240904 124~150 125~110 124~080 125~100 +1~010 14 152 +152 Hover/Click
Total Volume and Open Interest 618,067 1,732,923 +13,313  
10-Year T-Notes(CBOT) Weekly Monthly
Sep24 240904 113~175 114~035 113~170 114~010 +0~175 17,198 13,625 +13,625 Hover/Click
Dec24 240904 114~020 114~210 114~005 114~180 +0~180 2,520,765 4,791,917 +4,791,917 Hover/Click
Mar25 240904 114~280 114~280 114~280 114~280 +0~180 0 1 +1 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep24 240904 109~070 109~182 109~056 109~166 +0~130 9,376 13,994 +13,994 Hover/Click
Dec24 240904 109~222 110~040 109~210 110~016 +0~132 1,467,884 6,426,188 +6,426,188 Hover/Click
Mar25 240904 110~116 110~116 110~116 110~116 +0~132       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep24 240904 103~140 103~195 103~135 103~190 +0~074 3,209 2,475 +2,475 Hover/Click
Dec24 240904 103~280 104~035 103~275 104~025 +0~075 841,587 4,222,410 +4,222,410 Hover/Click
Mar25 240904 104~191 104~191 104~191 104~191 +0~075 0 2 +2 Hover/Click
Total Volume and Open Interest 844,796 4,224,887 +19,328  
3-Mth SOFR(CME) Weekly Monthly
Sep24 240904 95.180 95.195 95.175 95.190 +0.015 58,800 241,225 +175  
Dec24 240904 95.540 95.570 95.535 95.565 +0.030 68,306 293,530 +391  
Mar25 240904 95.880 95.925 95.870 95.920 +0.055 43,232 206,909 -277  
Jun25 240904 96.120 96.175 96.115 96.170 +0.070 55,571 211,423 +3,442  
Sep25 240904 96.265 96.325 96.260 96.315 +0.070 42,108 199,868 +1,377  
Dec25 240904 96.365 96.430 96.365 96.420 +0.070 62,183 294,693 -8,060  
Mar26 240904 96.430 96.490 96.425 96.480 +0.065 25,066 141,788 +1,929  
Jun26 240904 96.475 96.530 96.470 96.525 +0.065 20,844 108,625 +2,153  
Sep26 240904 96.500 96.550 96.495 96.550 +0.065 17,838 66,432 +3,246  
Dec26 240904 96.525 96.570 96.520 96.565 +0.060 16,431 85,823 +48  
Mar27 240904 96.545 96.580 96.535 96.580 +0.055 10,026 70,642 -789  
Jun27 240904 96.560 96.590 96.545 96.585 +0.045 8,160 59,113 -682  
Sep27 240904 96.560 96.595 96.550 96.590 +0.045 5,383 50,579 -39  
Dec27 240904 96.560 96.595 96.550 96.595 +0.045 8,995 42,167 +410  
Mar28 240904 96.565 96.595 96.555 96.595 +0.045 11,652 17,797 +150  
Jun28 240904 96.565 96.590 96.550 96.590 +0.040 9,435 15,263 -210  
Sep28 240904 96.555 96.585 96.540 96.585 +0.045 9,309 5,160 -299  
Dec28 240904 96.535 96.570 96.525 96.570 +0.045 10,580 5,219 +246  
Total Volume and Open Interest 490,843 2,372,617 +2,953  
Ultra T-Bond(CBOT)
Sep24 240904 132~20 134~08 132~11 134~01 +1~21 9,951 18,895 +18,895  
Dec24 240904 133~14 135~01 133~06 134~25 +1~16 397,087 1,665,328 +1,665,328  
Mar25 240904 135~31 135~31 135~31 135~31 +1~16        
Total Volume and Open Interest 407,038 1,684,223 -24,081  
Ultra 10-Yr T-Note(CBOT)
Sep24 240904 117~265 118~210 117~260 118~170 +0~235 11,102 16,510 +16,510  
Dec24 240904 118~035 118~275 118~015 118~235 +0~220 630,125 2,096,975 +2,096,975  
Mar25 240904 119~025 119~025 119~025 119~025 +0~220        
Total Volume and Open Interest 641,227 2,113,485 -1,666  
30 Day Federal Funds(CBOT)
Sep24 240904 94.810 94.820 94.808 94.815 +0.007 39,603 237,920 +237,920  
Oct24 240904 95.020 95.050 95.015 95.030 +0.015 168,708 570,169 +570,169  
Nov24 240904 95.270 95.330 95.270 95.315 +0.050 67,091 297,856 +297,856  
Dec24 240904 95.495 95.570 95.485 95.555 +0.075 18,368 159,798 +159,798  
Jan25 240904 95.715 95.815 95.710 95.800 +0.100 38,851 157,690 +157,690  
Feb25 240904 95.980 96.110 95.975 96.090 +0.125 31,873 88,540 +88,540  
Total Volume and Open Interest 411,013 1,654,890 -408,819  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep24 240904 144.40 144.93 144.38 144.88 +0.47 846 10,733 -288 Hover/Click
Dec24 240904 143.81 144.37 143.81 144.33 +0.49 329 513 +283 Hover/Click
Mar25 240904 144.09 144.09 144.09 144.09 +0.49       Hover/Click
Total Volume and Open Interest 1,175 11,246 -5  
Euro-Buxl(EUREX)
Sep24 240904 135.10 136.62 135.10 136.06 +1.26 211,703 192,028 -28,661  
Dec24 240904 135.22 136.72 135.22 136.18 +1.26 161,568 186,377 +69,458  
Mar25 240904 136.10 136.10 136.10 136.10 +1.26        
Total Volume and Open Interest 373,271 378,405 +40,797  
Euro-Bund(EUREX) Weekly Monthly
Sep24 240904 134.03 134.71 134.03 134.54 +0.61 1,721,976 1,237,640 -38,109 Hover/Click
Dec24 240904 133.51 134.23 133.51 134.06 +0.63 1,177,867 1,150,607 +539,873 Hover/Click
Mar25 240904 135.19 135.19 135.19 135.19 +0.33 2 3 +1 Hover/Click
Total Volume and Open Interest 2,899,845 2,388,250 +501,765  
Euro-Bobl(EUREX) Weekly Monthly
Sep24 240904 117.74 118.08 117.74 118.02 +0.35 1,699,945 1,142,830 -156,067 Hover/Click
Dec24 240904 119.03 119.43 119.03 119.36 +0.39 1,302,141 1,118,430 +482,172 Hover/Click
Mar25 240904 118.79 118.79 118.79 118.79 +0.26       Hover/Click
Total Volume and Open Interest 3,002,086 2,261,260 +326,105  
Euro-Schatz(EUREX)
Sep24 240904 106.24 106.36 106.24 106.34 +0.13 1,981,163 1,832,649 -294,441  
Dec24 240904 106.68 106.82 106.68 106.79 +0.13 1,741,399 1,878,350 +714,407  
Mar25 240904 107.99 107.99 107.99 107.99 +0.09        
Total Volume and Open Interest 3,722,562 3,710,999 +419,966  
3-Mth Euribor(EUREX)
Sep24 240904 96.555 96.565 96.550 96.565 +0.010 3,003 8,980 -105  
Dec24 240904 96.970 96.990 96.965 96.990 +0.020 2,558 11,945 +80  
Mar25 240904 97.400 97.445 97.400 97.440 +0.050 1,649 15,761 +115  
Total Volume and Open Interest 99,475 108,625 +1,317  
Long Gilt(LIFFE) Weekly Monthly
Sep24 240904 99~30 100~01 99~30 100~01 +0~13 121 283 -6,915 Hover/Click
Dec24 240904 99~05 99~17 99~01 99~15 +0~18 362,892 786,205 -3,301 Hover/Click
Total Volume and Open Interest 363,013 786,489 -10,216  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep24 211217 98.92 98.93 98.89 98.91 unch        
Dec24 211217 98.95 98.98 98.93 98.95 unch        
Mar25 211217 98.98 99.00 98.96 98.98 unch        
Jun25 211217 99.01 99.04 99.00 99.01 unch        
Sep25 211217 99.03 99.07 99.02 99.03 unch        
Dec25 211217 99.04 99.05 99.03 99.04 unch        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Sep24 240904 96.550 96.570 96.550 96.560 +0.010 256,805 470,794 -2,276  
Dec24 240904 96.965 97.005 96.960 96.980 +0.020 230,998 550,101 -75  
Mar25 240904 97.390 97.460 97.390 97.435 +0.055 152,892 447,663 -10,095  
Total Volume and Open Interest 1,604,385 4,096,316 -19,727  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep24 240904 95.62 95.64 95.62 95.63 unch 15,481 218,148 -2,438  
Dec24 240904 95.80 95.85 95.80 95.83 +0.03 49,684 296,972 +5,392  
Mar25 240904 96.09 96.16 96.09 96.13 +0.04 29,825 179,429 +6,115  
Jun25 240904 96.32 96.40 96.32 96.37 +0.05 15,563 140,292 +904  
Sep25 240904 96.45 96.53 96.44 96.49 +0.05 9,999 142,177 +1,391  
Dec25 240904 96.53 96.62 96.53 96.59 +0.06 12,068 141,169 +652  
Mar26 240904 96.60 96.69 96.59 96.66 +0.06 9,344 96,120 +2,624  
Jun26 240904 96.64 96.73 96.64 96.71 +0.06 7,530 61,116 -480  
Sep26 240904 96.66 96.74 96.66 96.73 +0.07 2,280 11,938 +2,159  
Dec26 240904 96.66 96.73 96.66 96.72 +0.06 30 3,435 +20  
Total Volume and Open Interest 151,834 1,292,607 +16,369  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240904 95.99 96.07 95.99 96.04 +0.05 127,600 1,115,284 +928  
Dec24 240904 95.99 96.06 95.99 96.03 +0.05 80 1,484 +79  
Total Volume and Open Interest 127,680 1,116,768 +1,007  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240904 96.41 96.47 96.40 96.44 +0.03 172,118 912,889 -5,382  
Dec24 240904 96.48 96.54 96.48 96.52 +0.03 2,280 7,173 +1,826  
Total Volume and Open Interest 174,398 920,062 -3,556  
Gold(CMX) Weekly Monthly
Oct24 240904 2500.4 2507.8 2479.8 2502.7 +3.0 10,275 43,617 +43,617 Hover/Click
Dec24 240904 2524.6 2531.5 2502.7 2526.0 +3.0 273,539 410,790 +410,790 Hover/Click
Feb25 240904 2547.4 2552.2 2525.4 2547.7 +2.7 3,678 25,102 +25,102 Hover/Click
Apr25 240904 2563.9 2570.0 2543.4 2565.5 +2.4 776 17,551 +17,551 Hover/Click
Jun25 240904 2583.5 2585.1 2561.3 2583.0 +1.8 283 8,361 +8,361 Hover/Click
Aug25 240904 2598.7 2599.2 2588.8 2599.2 +1.6 23 852 +852 Hover/Click
Oct25 240904 2615.6 2615.6 2615.6 2615.6 +1.5 1 43 +43 Hover/Click
Dec25 240904 2621.4 2633.7 2615.8 2630.9 +1.4 66 3,262 +3,262 Hover/Click
Feb26 240904 2647.4 2647.4 2647.4 2647.4 +1.2 0 10 +10 Hover/Click
Apr26 240904 2662.1 2662.1 2662.1 2662.1 +0.6 1 21 +21 Hover/Click
Jun26 240904 2677.3 2677.3 2677.3 2677.3 +0.6 0 68 +68 Hover/Click
Total Volume and Open Interest 288,900 511,136 -14,052  
Silver(CMX) Weekly Monthly
Sep24 240904 2788.5 2821.5 2788.5 2816.7 +21.6 292 242 +242 Hover/Click
Dec24 240904 2839.0 2871.5 2811.0 2855.7 +21.3 91,636 116,894 +116,894 Hover/Click
Mar25 240904 2875.0 2906.0 2851.5 2892.8 +21.1 2,379 9,514 +9,514 Hover/Click
May25 240904 2905.5 2922.0 2880.0 2915.7 +20.5 670 1,678 +1,678 Hover/Click
Jul25 240904 2937.6 2943.0 2900.0 2937.6 +19.7 107 368 +368 Hover/Click
Sep25 240904 2953.0 2959.5 2953.0 2959.5 +19.5 74 208 +208 Hover/Click
Dec25 240904 2990.5 2990.5 2990.5 2990.5 +18.0 28 282 +282 Hover/Click
Total Volume and Open Interest 96,283 130,928 -3,484  
Platinum(NYMEX) Weekly Monthly
Oct24 240904 909.7 917.4 902.0 908.3 -1.6 47,841 70,050 +70,050 Hover/Click
Jan25 240904 920.9 927.4 912.4 918.8 -1.4 5,090 15,631 +15,631 Hover/Click
Apr25 240904 927.5 935.0 920.9 927.0 -1.4 373 991 +991 Hover/Click
Jul25 240904 934.7 943.3 929.0 935.5 -1.6 90 476 +476 Hover/Click
Total Volume and Open Interest 53,406 87,185 +9,202  
Palladium(NYMEX) Weekly Monthly
Sep24 240904 927.20 927.20 927.20 927.20 -3.90 7 70 +70 Hover/Click
Dec24 240904 942.00 945.00 923.00 929.60 -3.70 6,549 21,902 +21,902 Hover/Click
Mar25 240904 942.50 949.00 930.00 935.80 -3.10 55 92 +92 Hover/Click
Total Volume and Open Interest 6,611 22,098 -1,034  
Copper(CMX) Weekly Monthly
Sep24 240904 403.10 404.30 399.00 401.95 -1.25 1,114 3,312 +3,312 Hover/Click
Dec24 240904 409.00 411.55 404.25 407.90 -1.30 89,450 123,051 +123,051 Hover/Click
Mar25 240904 412.75 415.40 408.50 412.00 -1.15 9,717 37,211 +37,211 Hover/Click
May25 240904 415.80 417.00 411.45 414.60 -1.20 2,095 15,905 +15,905 Hover/Click
Jul25 240904 417.10 419.15 413.25 416.40 -1.15 408 6,741 +6,741 Hover/Click
Total Volume and Open Interest 104,591 201,953 -4,419  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep24 240904 41019 41260 40849 41051 +33 159,446 83,829 +83,829 Hover/Click
Dec24 240904 41362 41643 41238 41444 +41 939 1,329 +1,329 Hover/Click
Mar25 240904 41780 41780 41700 41780 -63 0 6 +6 Hover/Click
Jun25 240904 42282 42282 42282 42282 +33 0 3 +3 Hover/Click
Total Volume and Open Interest 160,385 85,167 -4,331  
Plywood(CBOT) Weekly Monthly
Sep24 240904 41040.0 41260.0 40848.0 41051.0 +33.0 117,956 28,438 +28,438 Hover/Click
Mar25 240904 41780.0 41780.0 41780.0 41780.0 -63.0 0 5 +5 Hover/Click
Total Volume and Open Interest 119,723 30,207 +30,207  
S & P 500 E-Mini(CME) Weekly Monthly
Sep24 240904 5538.50 5565.00 5506.75 5530.00 -11.75 1,910,577 2,021,676 +2,021,676 Hover/Click
Dec24 240904 5600.00 5624.25 5566.25 5588.75 -12.50 14,706 79,352 +79,352 Hover/Click
Mar25 240904 5645.00 5674.25 5619.25 5639.50 -13.75 293 4,669 +4,669 Hover/Click
Jun25 240904 5682.50 5682.50 5682.50 5682.50 -17.75 0 141 +141 Hover/Click
Total Volume and Open Interest 1,925,576 2,106,791 +15,405  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep24 240904 18993.75 19114.75 18825.75 18962.50 -44.00 698,442 244,176 +244,176 Hover/Click
Dec24 240904 19219.75 19341.75 19053.25 19189.50 -45.00 4,192 9,792 +9,792 Hover/Click
Mar25 240904 19370.25 19544.00 19258.00 19384.25 -45.50 18 111 +111 Hover/Click
Total Volume and Open Interest 702,652 254,089 +5,525  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep24 240904 3017.30 3029.30 2998.30 3007.80 -8.80 11,025 33,990 +33,990 Hover/Click
Dec24 240904 3037.90 3055.40 3030.20 3037.00 -8.70 14 14 +14 Hover/Click
Mar25 240904 3060.10 3060.10 3060.10 3060.10 -8.70       Hover/Click
Total Volume and Open Interest 11,039 34,004 +34,004  
Volatility Index(CBOE)
Sep24 240904 19.05 20.35 18.15 19.54 +0.42 173,586 143,341 +143,341  
Oct24 240904 20.16 21.39 19.45 20.56 +0.38 115,801 115,861 +115,861  
Nov24 240904 19.25 20.41 18.70 19.60 +0.44 38,322 53,561 +53,561  
Dec24 240904 18.75 19.92 18.30 19.22 +0.55 20,358 35,208 +35,208  
Total Volume and Open Interest 365,438 380,203 -14,438  
S & P 600(CME)
Sep24 240904 1376.10 1384.60 1366.70 1372.00 -2.60 6 681 +681  
Dec24 240904 1386.60 1386.60 1386.60 1386.60 -2.60        
Total Volume and Open Interest 6 681 -1  
Russell 2000 Mini(CME) Weekly Monthly
Sep24 240904 2154.50 2173.70 2135.70 2149.80 -3.70 202,093 424,888 +424,888 Hover/Click
Dec24 240904 2174.00 2193.60 2157.20 2170.30 -4.10 729 8,707 +8,707 Hover/Click
Mar25 240904 2188.40 2188.40 2188.40 2188.40 -4.10 0 1 +1 Hover/Click
Total Volume and Open Interest 202,822 433,596 +8,090  
Nikkei 225(CME)
Sep24 240904 37655 37780 36550 36760 -870 20,357 13,509 +13,509  
Dec24 240904 37660 37695 36505 36700 -875 165 159 +159  
Total Volume and Open Interest 20,522 13,668 +269  
Nikkei 225(SGX) Weekly Monthly
Sep24 240904 38740 38850 36875 37050 -1705 15,311 104,251 -452  
Dec24 240904 38365 38375 36760 36805 -1705 366 5,538 +210  
Mar25 240904 36765 36765 36765 36765 -1705 0 666 +0  
Total Volume and Open Interest 15,677 114,298 -242  
Nikkei 225 Mini(JPX)
Sep24 240904 38810 38855 36870 37000 -1790 356,494 404,790 +3,481  
Dec24 240904 38580 38640 36655 36790 -1780 31,436 28,046 +558  
Mar25 240904 38565 38615 36640 36770 -1790 479 4,201 +23  
Total Volume and Open Interest 398,685 463,714 +6,837  
Nikkei 225(JPX)
Sep24 240904 38810 38860 36870 37000 -1790 23,915 182,379 +56  
Dec24 240904 38600 38630 36660 36790 -1780 2,978 42,961 -33  
Mar25 240904 38560 38580 36670 36770 -1790 16 6,621 -4  
Total Volume and Open Interest 26,910 265,007 +19  
Nikkei 225(CME) Yen
Sep24 240904 37630 37745 36520 36725 -870 42,199 51,812 +51,812  
Dec24 240904 37410 37500 36310 36510 -870 561 438 +438  
Mar25 240904 36770 36770 36770 36770 -805        
Total Volume and Open Interest 42,760 52,250 +2,742  
Nikkei 225(CME) e-Mini Yen
Sep24 240904 36725 36725 36725 36725 -870        
Dec24 240904 36510 36510 36510 36510 -870        
Mar25 240904 36770 36770 36770 36770 -805 0 1 +1  
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Sep24 240904 7517.5 7548.0 7495.5 7516.0 -75.0 37,681 163,809 -3,474  
Oct24 240904 7523.0 7529.5 7523.0 7529.5 -75.0 10 32 +0  
Nov24 240904 7549.5 7549.5 7549.5 7549.5 -75.0        
Dec24 240904 7567.0 7567.0 7567.0 7567.0 -75.0 0 25 +0  
Mar25 240904 7621.5 7621.5 7621.5 7621.5 -77.5        
Jun25 240904 7491.5 7491.5 7491.5 7491.5 -81.5        
Total Volume and Open Interest 37,691 163,866 -3,474  
Hang Seng Index(HKFE) Weekly Monthly
Sep24 240904 17594 17594 17297 17438 -158 67,780 120,850 -258  
Oct24 240904 17600 17611 17345 17486 -159 511 1,725 -42  
Nov24 240904 17515 17515 17511 17511 -153 1,001 1,025 +1,000  
Total Volume and Open Interest 70,066 134,194 +616  
DAX(EUREX) Weekly Monthly
Sep24 240904 18682.0 18695.0 18509.0 18625.0 -169.0 44,559 61,709 +3,864  
Dec24 240904 18824.0 18862.0 18700.0 18801.0 -172.0 95 668 +52  
Mar25 240904 19443.0 19443.0 18977.0 18977.0 -172.0 0 1 +0  
Total Volume and Open Interest 44,654 62,378 +3,916  
Mini-DAX(EUREX)
Sep24 240904 18685.0 18696.0 18510.0 18625.0 -169.0 20,576 9,514 +1,002  
Dec24 240904 18835.0 18860.0 18700.0 18801.0 -172.0 129 287 +31  
Mar25 240904 18977.0 18977.0 18977.0 18977.0 -172.0        
Total Volume and Open Interest 20,705 9,801 +1,033  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep24 240904 4891 4895 4842 4856 -67 681,738 2,323,922 +73,525  
Dec24 240904 4925 4925 4871 4885 -68 7,479 62,773 +1,545  
Mar25 240904 4914 4914 4914 4914 -70 0 6,010 +0  
Total Volume and Open Interest 689,217 2,393,580 +75,070  
Swiss Market Index(EUREX) Weekly Monthly
Sep24 240904 12244 12254 12130 12163 -169 20,008 172,685 +2,372  
Dec24 240904 12266 12266 12196 12201 -168 93 1,550 +49  
Mar25 240904 12188 12188 12188 12188 -169 0 8 +0  
Total Volume and Open Interest 20,101 174,243 +2,421  
FT-SE 100(EURONEXT) Weekly Monthly
Sep24 240904 8277.00 8297.50 8220.00 8280.50 -33.50 78,785 462,989 -62  
Dec24 240904 8313.00 8347.00 8282.00 8338.00 -34.50 179 662 +128  
Mar25 240904 8360.50 8360.50 8360.50 8360.50 -34.50        
Total Volume and Open Interest 78,964 463,804 +66  
SPI 200(SFE) Weekly Monthly
Sep24 240904 8075.0 8078.0 7901.0 7938.0 -127.0 34,505 253,241 -1,398  
Dec24 240904 8051.0 8051.0 7968.0 7993.0 -128.0 10 55 +4  
Mar25 240904 7981.0 7981.0 7981.0 7981.0 -128.0        
Total Volume and Open Interest 34,515 253,839 -1,394  
FTSE MIB(ISE)
Sep24 240904 33555.00 33870.00 33315.00 33748.00 -188.00 13,948 88,731 -1,378  
Dec24 240904 33740.00 33740.00 33615.00 33653.00 -197.00 32 479 +2  
Mar25 240904 33820.00 33820.00 33820.00 33820.00 -192.00        
Total Volume and Open Interest 13,980 89,210 -1,376  
KOSPI 200(KFE)
Sep24 240904 349.00 351.20 346.10 346.80 -12.45 175,823 252,920 +317  
Dec24 240904 351.05 352.85 347.75 348.40 -12.60 1,009 26,700 +97  
Mar25 240904 351.65 351.65 348.00 349.00 -13.70 0 2,744 +0  
Total Volume and Open Interest 176,832 287,748 +412  
GSCI(CME) Weekly Monthly
Sep24 240904 521.40 525.45 518.40 521.00 -4.70 6 494 +494  
Oct24 240904 519.50 524.50 518.40 519.35 -4.05        
Nov24 240904 521.85 521.85 521.85 521.85 +0.95        
Total Volume and Open Interest 6 494 -4  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

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?