Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu September 05, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep24 240905 999.50 1008.25 999.50 1008.25 +2.25 382 435 -534 Hover/Click
Nov24 240905 1020.00 1024.75 1010.00 1023.50 +2.00 135,599 424,919 -7,381 Hover/Click
Jan25 240905 1037.25 1042.50 1028.00 1041.50 +2.25 42,710 117,105 +4,568 Hover/Click
Mar25 240905 1052.25 1056.25 1042.00 1055.50 +1.75 25,317 140,468 -357 Hover/Click
May25 240905 1063.50 1068.75 1054.75 1068.00 +1.75 15,187 67,989 +371 Hover/Click
Jul25 240905 1071.50 1077.50 1064.00 1077.00 +2.00 8,542 43,276 +565 Hover/Click
Aug25 240905 1071.25 1076.25 1063.50 1075.75 +1.75 791 3,024 -43 Hover/Click
Sep25 240905 1061.50 1065.50 1053.50 1065.00 +1.75 617 2,747 +63 Hover/Click
Nov25 240905 1062.25 1067.75 1055.50 1067.25 +2.25 2,852 24,097 +204 Hover/Click
Jan26 240905 1070.00 1078.50 1067.25 1078.25 +2.25 245 838 +23 Hover/Click
Mar26 240905 1077.25 1081.00 1074.50 1081.00 +2.00 230 423 +139 Hover/Click
May26 240905 1080.75 1085.75 1080.50 1085.75 +2.00 16 133 +1 Hover/Click
Jul26 240905 1091.50 1091.50 1085.75 1091.50 +2.00 22 256 +3 Hover/Click
Aug26 240905 1084.75 1084.75 1084.75 1084.75 +2.25 0 53 +0 Hover/Click
Total Volume and Open Interest 232,546 826,240 -2,376  
Soybean Meal(CBOT) Weekly Monthly
Sep24 240905 318.00 320.70 315.60 320.70 -3.10 945 1,221 -714 Hover/Click
Oct24 240905 325.00 325.80 316.90 322.40 -3.40 26,246 70,722 -1,572 Hover/Click
Dec24 240905 327.90 329.10 320.70 326.50 -2.80 80,297 246,926 -3,063 Hover/Click
Jan25 240905 329.20 330.40 322.30 328.20 -2.50 26,020 65,134 +654 Hover/Click
Mar25 240905 331.30 331.80 324.60 330.60 -2.00 16,392 58,421 +1,655 Hover/Click
May25 240905 333.60 333.90 327.00 333.00 -1.80 7,375 29,806 +552 Hover/Click
Jul25 240905 336.50 336.60 330.00 335.70 -1.80 4,691 24,707 -226 Hover/Click
Aug25 240905 335.70 336.10 330.40 335.90 -2.00 842 6,621 +32 Hover/Click
Sep25 240905 335.60 336.00 330.30 335.40 -2.30 566 4,603 -36 Hover/Click
Oct25 240905 330.30 334.40 329.20 333.90 -2.70 183 3,267 +32 Hover/Click
Total Volume and Open Interest 164,643 520,025 -2,822  
Soybean Oil(CBOT) Weekly Monthly
Sep24 240905 41.40 42.45 41.40 42.32 +0.97 467 984 -237 Hover/Click
Oct24 240905 40.72 41.84 40.61 41.69 +0.97 23,879 73,333 -401 Hover/Click
Dec24 240905 40.21 41.30 40.09 41.17 +1.01 65,247 251,747 -3,477 Hover/Click
Jan25 240905 40.32 41.34 40.24 41.26 +0.98 19,429 79,077 +943 Hover/Click
Mar25 240905 40.57 41.53 40.49 41.44 +0.91 16,004 51,575 -449 Hover/Click
May25 240905 40.90 41.78 40.76 41.66 +0.86 8,949 33,953 +1,497 Hover/Click
Jul25 240905 41.04 41.96 40.95 41.81 +0.82 3,667 22,091 +385 Hover/Click
Aug25 240905 41.18 41.92 40.96 41.78 +0.79 240 4,281 +15 Hover/Click
Sep25 240905 40.97 41.86 40.94 41.70 +0.73 170 4,246 +45 Hover/Click
Oct25 240905 40.87 41.68 40.78 41.50 +0.69 57 2,732 +13 Hover/Click
Total Volume and Open Interest 139,273 533,007 -1,386  
Canola(WCE) Weekly Monthly
Nov24 240905 578.9 589.6 572.0 587.9 +8.2 31,306 193,364 +966 Hover/Click
Jan25 240905 590.6 601.5 584.0 599.9 +8.7 18,905 67,299 -550 Hover/Click
Mar25 240905 601.5 611.8 595.1 610.9 +9.3 7,668 24,528 -199 Hover/Click
May25 240905 605.1 619.1 603.0 618.5 +9.3 1,917 10,191 +78 Hover/Click
Jul25 240905 611.1 624.6 608.4 624.3 +9.0 619 6,880 +219 Hover/Click
Nov25 240905 605.0 617.0 601.0 617.0 +7.4 289 2,430 +71 Hover/Click
Total Volume and Open Interest 60,704 304,724 +585  
Corn(CBOT) Weekly Monthly
Sep24 240905 389.00 390.00 386.75 390.00 -0.50 1,519 1,231 -670 Hover/Click
Dec24 240905 412.75 413.25 406.75 410.75 -2.00 205,919 793,671 -3,544 Hover/Click
Mar25 240905 431.50 431.75 425.50 429.25 -1.75 77,875 254,982 -3,158 Hover/Click
May25 240905 441.50 441.75 436.25 439.75 -1.25 31,335 95,520 +3,963 Hover/Click
Jul25 240905 447.25 448.00 442.75 446.25 -1.00 20,649 92,532 -77 Hover/Click
Sep25 240905 441.50 443.50 440.00 442.25 -0.75 4,679 37,172 +109 Hover/Click
Dec25 240905 448.00 448.50 445.50 447.25 -0.50 8,124 74,055 +1,366 Hover/Click
Mar26 240905 458.75 459.00 456.50 458.00 -0.50 223 3,272 -14 Hover/Click
May26 240905 464.00 464.25 462.75 464.25 -0.25 7 502 -7 Hover/Click
Jul26 240905 467.50 468.00 466.50 468.00 -0.50 14 1,005 +8 Hover/Click
Total Volume and Open Interest 350,453 1,357,796 -1,976  
Wheat(CBOT) Weekly Monthly
Sep24 240905 565.50 565.50 557.00 561.00 -4.25 156 758 -117 Hover/Click
Dec24 240905 577.75 580.50 566.75 574.75 -6.00 86,307 232,519 -8,537 Hover/Click
Mar25 240905 598.75 600.50 587.25 595.00 -5.75 29,720 78,476 -1,268 Hover/Click
May25 240905 610.00 611.50 599.25 606.75 -5.25 9,698 25,755 -72 Hover/Click
Jul25 240905 615.00 617.00 605.00 612.25 -5.50 3,848 25,291 -84 Hover/Click
Sep25 240905 627.50 627.50 616.75 623.75 -5.25 1,077 3,135 -24 Hover/Click
Total Volume and Open Interest 131,638 370,187 -10,339  
Wheat(KCBT) Weekly Monthly
Sep24 240905 584.75 587.00 580.00 581.00 -4.25 72 79 -27 Hover/Click
Dec24 240905 589.50 593.50 581.75 588.75 -4.25 37,475 161,552 -3,044 Hover/Click
Mar25 240905 604.75 607.00 595.50 602.25 -4.25 15,218 47,049 -554 Hover/Click
May25 240905 610.00 613.50 602.75 609.25 -4.00 3,673 18,888 +48 Hover/Click
Jul25 240905 613.00 616.25 606.00 612.50 -3.50 1,149 9,926 -109 Hover/Click
Sep25 240905 622.50 626.75 616.50 622.75 -3.75 404 1,323 +47 Hover/Click
Dec25 240905 639.50 640.25 631.25 637.50 -3.50 47 549 +3 Hover/Click
Total Volume and Open Interest 58,045 239,420 -3,636  
Wheat(MGE) Weekly Monthly
Sep24 240905 599.75 599.75 599.75 599.75 -1.50 13 9 -2 Hover/Click
Dec24 240905 616.50 628.25 616.50 625.75 +2.25 7,388 51,477 -12 Hover/Click
Mar25 240905 640.00 649.25 637.75 647.00 +1.75 1,660 15,332 -202 Hover/Click
May25 240905 652.25 661.25 650.00 658.75 +1.75 784 5,937 -68 Hover/Click
Jul25 240905 660.25 667.75 658.25 665.00 +0.75 241 1,678 +52 Hover/Click
Sep25 240905 665.75 671.00 665.75 671.00 +0.75 40 592 +14 Hover/Click
Total Volume and Open Interest 10,170 75,295 -206  
Oats(CBOT) Weekly Monthly
Sep24 240905 349.50 349.50 349.50 349.50 +1.75       Hover/Click
Dec24 240905 355.00 358.75 351.75 358.75 +1.75 1,283 3,530 -369 Hover/Click
Mar25 240905 351.00 358.00 351.00 358.00 +0.25 177 326 +16 Hover/Click
May25 240905 359.75 359.75 359.75 359.75 -0.25 17 19 +7 Hover/Click
Total Volume and Open Interest 1,478 3,897 -350  
Rough Rice(CBOT) Weekly Monthly
Sep24 240905 15.38 15.48 15.38 15.48 +0.13 6 307 -4 Hover/Click
Nov24 240905 15.21 15.34 15.18 15.31 +0.09 897 8,486 +42 Hover/Click
Jan25 240905 15.36 15.48 15.35 15.47 +0.09 160 479 +46 Hover/Click
Mar25 240905 15.54 15.64 15.53 15.64 +0.09 106 151 +4 Hover/Click
Total Volume and Open Interest 1,169 9,486 +88  
Live Cattle(CME) Weekly Monthly
Oct24 240905 179.000 179.150 176.785 177.250 -1.985 18,044 108,117 -1,668 Hover/Click
Dec24 240905 178.500 178.700 176.300 176.735 -2.165 14,723 74,908 +688 Hover/Click
Feb25 240905 179.000 179.250 177.000 177.330 -2.170 8,429 53,489 +213 Hover/Click
Apr25 240905 180.300 180.485 178.580 178.850 -1.950 5,111 34,791 +320 Hover/Click
Jun25 240905 174.500 174.735 173.130 173.330 -1.750 3,938 16,749 +979 Hover/Click
Aug25 240905 172.700 172.700 171.300 171.400 -1.550 921 4,854 +9 Hover/Click
Total Volume and Open Interest 51,981 297,029 +624  
Feeder Cattle(CME) Weekly Monthly
Sep24 240905 239.550 239.630 236.100 237.130 -2.500 1,092 5,673 -200 Hover/Click
Oct24 240905 237.235 237.235 233.580 234.580 -2.870 6,239 20,297 -284 Hover/Click
Nov24 240905 234.735 234.750 231.100 231.685 -3.500 3,072 10,076 +93 Hover/Click
Jan25 240905 231.250 231.250 227.935 228.300 -3.485 1,371 7,129 +141 Hover/Click
Mar25 240905 231.000 231.100 227.830 228.185 -3.465 700 3,431 +82 Hover/Click
Apr25 240905 232.850 233.485 230.300 230.550 -3.550 183 1,096 +13 Hover/Click
May25 240905 235.250 235.485 232.235 232.580 -3.500 200 1,669 +3 Hover/Click
Total Volume and Open Interest 12,908 49,821 -130  
Lean Hogs(CME) Weekly Monthly
Oct24 240905 81.130 81.780 80.450 80.700 -0.880 25,070 93,895 -2,928 Hover/Click
Dec24 240905 72.300 72.930 71.680 72.050 -0.650 22,020 81,502 +2,702 Hover/Click
Feb25 240905 75.380 75.800 74.880 75.250 -0.530 8,149 36,900 +321 Hover/Click
Apr25 240905 80.280 80.480 79.680 80.150 -0.530 5,420 24,207 +1,149 Hover/Click
May25 240905 84.300 84.530 83.680 84.180 -0.470 287 1,283 +11  
Jun25 240905 92.280 92.330 91.400 91.930 -0.470 2,622 10,039 +353 Hover/Click
Jul25 240905 92.900 92.980 92.300 92.780 -0.200 629 3,972 +151 Hover/Click
Aug25 240905 91.750 91.850 91.100 91.780 +0.030 190 1,743 +60 Hover/Click
Total Volume and Open Interest 64,423 254,352 +1,842  
Class III Milk(CME) Weekly Monthly
Sep24 240905 22.61 22.69 22.46 22.61 -0.02 665 3,718 -21 Hover/Click
Oct24 240905 22.85 22.92 22.40 22.86 -0.14 1,173 5,436 +162 Hover/Click
Nov24 240905 22.34 22.54 22.00 22.48 -0.14 318 2,996 +44 Hover/Click
Dec24 240905 21.54 21.76 21.39 21.66 -0.21 333 2,837 +101 Hover/Click
Jan25 240905 20.43 20.55 20.22 20.49 -0.11 189 1,464 +70 Hover/Click
Feb25 240905 19.75 19.79 19.67 19.70 -0.15 110 1,313 +63 Hover/Click
Mar25 240905 19.20 19.35 19.20 19.34 -0.08 41 944 +12 Hover/Click
Apr25 240905 19.05 19.05 19.02 19.04 -0.02 16 699 +15 Hover/Click
May25 240905 19.02 19.02 19.02 19.02 unch 19 630 +14 Hover/Click
Jun25 240905 19.07 19.07 19.07 19.07 -0.03 2 571 +1 Hover/Click
Jul25 240905 19.27 19.29 19.27 19.29 +0.04 5 369 +5 Hover/Click
Aug25 240905 19.28 19.29 19.28 19.29 +0.02 4 344 +3 Hover/Click
Sep25 240905 19.35 19.35 19.35 19.35 unch 3 280 +0 Hover/Click
Total Volume and Open Interest 2,878 22,304 -2,398  
Cocoa(ICE) Weekly Monthly
Sep24 240905 9416 9539 9399 9539 +257 6 53 +0 Hover/Click
Dec24 240905 6914 7196 6871 7159 +277 13,554 65,208 -2,001 Hover/Click
Mar25 240905 5918 6070 5865 6048 +163 7,781 39,305 +993 Hover/Click
May25 240905 5688 5808 5640 5787 +135 2,462 16,167 -37 Hover/Click
Jul25 240905 5497 5627 5481 5606 +122 1,463 9,233 +189 Hover/Click
Sep25 240905 5353 5439 5319 5426 +109 918 4,176 +196 Hover/Click
Dec25 240905 5137 5226 5108 5200 +89 594 3,706 +231 Hover/Click
Total Volume and Open Interest 26,808 138,002 -426  
Coffee "C"(ICE) Weekly Monthly
Sep24 240905 246.60 246.60 246.60 246.60 +1.05 3 186 +0 Hover/Click
Dec24 240905 243.70 248.55 242.25 244.20 +0.50 15,880 101,757 -675 Hover/Click
Mar25 240905 241.85 246.65 240.60 242.65 +0.65 7,207 54,000 -9 Hover/Click
May25 240905 239.55 244.45 238.45 240.70 +0.65 2,667 18,067 +226 Hover/Click
Jul25 240905 237.50 241.55 235.85 238.25 +0.70 1,144 6,490 +11 Hover/Click
Sep25 240905 234.85 238.95 233.10 235.60 +0.75 463 5,451 +171 Hover/Click
Total Volume and Open Interest 27,575 195,948 -255  
Orange Juice(ICE) Weekly Monthly
Sep24 240905 549.75 549.75 549.75 549.75 +19.95 4 324 +0 Hover/Click
Nov24 240905 471.70 491.80 471.70 491.75 +19.95 471 7,540 -28 Hover/Click
Jan25 240905 465.00 480.10 465.00 477.60 +17.15 139 1,170 -22 Hover/Click
Mar25 240905 469.80 471.25 467.70 467.70 +15.20 37 130 +25 Hover/Click
May25 240905 456.30 456.30 456.30 456.30 +15.75 1 5 +1 Hover/Click
Jul25 240905 444.20 444.20 444.20 444.20 +13.65       Hover/Click
Total Volume and Open Interest 652 9,170 -24  
Sugar #11(ICE) Weekly Monthly
Oct24 240905 19.25 19.57 19.15 19.22 -0.02 58,558 271,892 -12,301 Hover/Click
Mar25 240905 19.56 19.86 19.46 19.53 -0.03 39,739 244,526 +7,047 Hover/Click
May25 240905 18.79 19.03 18.71 18.77 -0.03 11,059 113,833 +1,878 Hover/Click
Jul25 240905 18.34 18.50 18.23 18.29 -0.02 7,991 74,112 -1,859 Hover/Click
Oct25 240905 18.18 18.31 18.08 18.15 +0.01 6,625 51,305 +1,174 Hover/Click
Mar26 240905 18.28 18.40 18.21 18.27 +0.01 3,866 29,524 +397 Hover/Click
May26 240905 17.61 17.68 17.55 17.60 -0.01 1,755 10,365 -148 Hover/Click
Jul26 240905 17.23 17.27 17.19 17.22 -0.02 910 10,880 -166 Hover/Click
Oct26 240905 17.20 17.23 17.16 17.19 -0.01 349 12,416 +14 Hover/Click
Total Volume and Open Interest 131,076 827,948 -3,875  
London Cocoa(LCE) Weekly Monthly
Sep24 240905 4895 5241 4895 5168 +289 2,733 9,854 -586 Hover/Click
Dec24 240905 4984 5270 4984 5250 +262 12,277 59,370 +391 Hover/Click
Mar25 240905 4408 4628 4408 4606 +200 13,263 58,298 -667 Hover/Click
May25 240905 4230 4385 4230 4369 +149 7,085 22,760 +170 Hover/Click
Jul25 240905 4087 4198 4085 4182 +108 3,824 15,114 +254 Hover/Click
Sep25 240905 3945 4022 3939 4007 +76 2,990 9,382 +416 Hover/Click
Dec25 240905 3847 3847 3799 3832 +50 1,059 12,398 +246 Hover/Click
Total Volume and Open Interest 43,324 187,719 +246  
London Sugar(LCE) Weekly Monthly
Oct24 240905 543.00 544.70 535.20 536.80 -2.30 7,191 31,997 -946 Hover/Click
Dec24 240905 531.30 533.40 526.60 528.30 -0.50 8,308 39,205 +1,195 Hover/Click
Mar25 240905 528.50 529.20 521.60 523.00 -1.30 3,544 26,818 +1,003 Hover/Click
May25 240905 524.60 525.30 518.20 519.60 -1.50 741 8,813 +63 Hover/Click
Aug25 240905 518.80 518.90 512.30 513.20 -1.70 315 4,418 +33 Hover/Click
Total Volume and Open Interest 20,227 117,904 +1,411  
Cotton(ICE) Weekly Monthly
Oct24 240905 69.90 70.05 69.33 69.49 -0.40 4 273 -2 Hover/Click
Dec24 240905 69.84 70.30 69.05 69.44 -0.37 21,135 140,154 -417 Hover/Click
Mar25 240905 71.59 71.92 70.88 71.25 -0.29 5,827 45,396 +651 Hover/Click
May25 240905 73.14 73.19 72.18 72.51 -0.24 1,607 17,347 -27 Hover/Click
Jul25 240905 73.79 73.81 72.90 73.16 -0.19 771 11,268 +115 Hover/Click
Oct25 240905 71.99 71.99 71.99 71.99 -0.21 0 8 +0 Hover/Click
Total Volume and Open Interest 30,141 229,257 +309  
Crude Oil(NYM) Weekly Monthly
Oct24 240905 69.27 70.82 68.75 69.15 -0.05 482,025 259,532 -11,007 Hover/Click
Nov24 240905 68.52 70.01 68.13 68.50 -0.02 235,026 201,157 -1,460 Hover/Click
Dec24 240905 68.00 69.42 67.73 68.08 +0.02 210,475 225,232 -17,410 Hover/Click
Jan25 240905 67.61 69.01 67.48 67.81 +0.09 80,003 118,359 +3,243 Hover/Click
Feb25 240905 67.34 68.72 67.30 67.61 +0.16 34,299 61,470 +1,844 Hover/Click
Mar25 240905 67.14 68.48 67.09 67.46 +0.23 52,928 87,998 +1,242 Hover/Click
Apr25 240905 66.98 68.25 66.98 67.34 +0.27 13,579 41,040 -603 Hover/Click
May25 240905 66.90 68.11 66.90 67.23 +0.31 7,724 32,230 +242 Hover/Click
Jun25 240905 66.66 67.98 66.61 67.13 +0.35 72,258 144,194 -4,672 Hover/Click
Jul25 240905 66.88 67.70 66.72 67.01 +0.38 7,058 37,336 -411 Hover/Click
Aug25 240905 66.59 67.64 66.59 66.89 +0.41 6,387 23,144 -481 Hover/Click
Sep25 240905 66.34 67.52 66.34 66.77 +0.43 14,920 46,601 +1,016 Hover/Click
Oct25 240905 66.84 66.87 66.44 66.66 +0.44 3,619 22,670 +1,589 Hover/Click
Nov25 240905 66.56 66.72 66.56 66.56 +0.45 2,267 20,560 +553 Hover/Click
Dec25 240905 65.98 67.11 65.89 66.45 +0.47 84,643 140,480 +3,935 Hover/Click
Jan26 240905 66.31 66.39 66.31 66.31 +0.47 230 13,640 +76 Hover/Click
Total Volume and Open Interest 1,357,515 1,711,054 -16,470  
e-miNY Crude Oil(NYM)
Oct24 240905 69.200 70.800 68.750 69.150 -0.050 9,949 2,691 +424  
Nov24 240905 68.550 70.000 68.150 68.500 -0.025 1,377 640 +78  
Dec24 240905 68.150 69.400 67.750 68.075 +0.025 332 460 +45  
Jan25 240905 68.125 69.000 67.550 67.800 +0.075 29 36 +4  
Feb25 240905 67.825 68.300 67.600 67.600 +0.150 0 9 +0  
Mar25 240905 67.450 68.100 67.450 67.450 +0.200 0 21 +0  
Apr25 240905 67.500 67.900 67.350 67.350 +0.275 0 2 +0  
May25 240905 66.925 67.700 66.925 67.250 +0.325 10 29 -1  
Jun25 240905 67.100 67.500 67.100 67.125 +0.350 7 8 +1  
Jul25 240905 67.000 67.000 67.000 67.000 +0.375 1 4 +1  
Total Volume and Open Interest 11,791 4,162 +540  
NY Harbor ULSD(NYM) Weekly Monthly
Oct24 240905 216.08 220.38 215.44 216.89 +1.14 62,982 113,648 -1,706 Hover/Click
Nov24 240905 217.28 221.93 217.17 218.46 +0.94 59,972 62,187 +2,250 Hover/Click
Dec24 240905 218.53 223.11 218.50 219.74 +0.88 54,504 67,237 +1,407 Hover/Click
Jan25 240905 219.89 223.98 219.50 220.75 +0.94 27,732 39,149 -660 Hover/Click
Feb25 240905 220.57 224.12 219.76 220.93 +0.93 15,898 20,436 +488 Hover/Click
Mar25 240905 219.20 223.34 219.11 220.24 +0.90 20,897 32,778 +1,454 Hover/Click
Apr25 240905 218.69 222.19 218.02 219.21 +0.87 7,185 17,097 +1,004 Hover/Click
May25 240905 217.58 221.53 217.47 218.66 +0.87 4,956 6,889 +330 Hover/Click
Jun25 240905 217.31 221.20 217.31 218.43 +0.88 9,529 27,250 -178 Hover/Click
Jul25 240905 219.57 221.84 218.06 219.18 +0.88 2,060 3,403 +348 Hover/Click
Aug25 240905 220.43 222.55 218.82 219.96 +0.87 1,431 2,469 +162 Hover/Click
Sep25 240905 221.37 223.28 219.64 220.75 +0.85 1,441 3,774 +249 Hover/Click
Oct25 240905 221.50 224.00 221.36 221.49 +0.85 883 1,342 -8 Hover/Click
Nov25 240905 223.86 223.86 221.68 221.77 +0.90 665 1,293 +59 Hover/Click
Total Volume and Open Interest 273,209 415,416 +5,507  
RBOB Gasoline(NYM) Weekly Monthly
Oct24 240905 194.89 197.34 191.40 192.58 -3.60 72,794 126,837 -2,888 Hover/Click
Nov24 240905 192.69 194.92 189.85 190.77 -2.69 53,442 73,227 +3,846 Hover/Click
Dec24 240905 190.22 192.88 188.11 188.97 -2.01 36,119 56,497 +1,845 Hover/Click
Jan25 240905 189.07 192.00 187.49 188.26 -1.65 14,225 29,981 +765 Hover/Click
Feb25 240905 190.26 192.69 188.38 189.09 -1.46 6,600 9,703 +1,141 Hover/Click
Mar25 240905 192.52 194.67 190.48 191.16 -1.35 6,918 15,720 +52 Hover/Click
Apr25 240905 212.01 212.57 208.57 209.17 -1.51 3,107 7,757 -61 Hover/Click
May25 240905 210.48 212.50 208.97 209.42 -1.28 2,649 4,321 +215 Hover/Click
Jun25 240905 208.90 211.84 207.90 208.59 -1.06 5,032 8,649 +268 Hover/Click
Jul25 240905 208.02 209.52 206.78 207.04 -0.88 1,014 2,138 +85 Hover/Click
Total Volume and Open Interest 204,601 341,909 +5,518  
e-miNY RBOB Gasoline(NYM)
Oct24 240905 192.58 192.58 192.58 192.58 -3.60 1 2 +1  
Nov24 240905 190.77 190.77 190.77 190.77 -2.69        
Dec24 240905 188.97 188.97 188.97 188.97 -2.01        
Jan25 240905 188.26 188.26 188.26 188.26 -1.65        
Total Volume and Open Interest 1 2 +1  
Natural Gas(NYM) Weekly Monthly
Oct24 240905 2.139 2.286 2.117 2.254 +0.109 150,022 269,044 -5,201 Hover/Click
Nov24 240905 2.503 2.614 2.482 2.579 +0.073 62,737 240,125 +1,870 Hover/Click
Dec24 240905 3.037 3.136 3.023 3.094 +0.050 29,502 128,799 -366 Hover/Click
Jan25 240905 3.334 3.420 3.312 3.377 +0.043 34,997 171,202 +978 Hover/Click
Feb25 240905 3.208 3.292 3.188 3.252 +0.041 12,659 67,272 +1,980 Hover/Click
Mar25 240905 2.904 2.976 2.889 2.936 +0.027 15,259 131,531 +250 Hover/Click
Apr25 240905 2.787 2.851 2.774 2.813 +0.022 13,279 84,470 +140 Hover/Click
May25 240905 2.838 2.900 2.825 2.859 +0.016 6,374 54,363 +263 Hover/Click
Jun25 240905 2.972 3.037 2.966 3.000 +0.015 3,636 29,675 +173 Hover/Click
Jul25 240905 3.119 3.183 3.111 3.150 +0.016 3,895 19,201 -570 Hover/Click
Aug25 240905 3.150 3.215 3.143 3.185 +0.018 3,489 18,062 +556 Hover/Click
Sep25 240905 3.126 3.188 3.115 3.158 +0.020 3,536 19,057 +60 Hover/Click
Oct25 240905 3.196 3.262 3.188 3.235 +0.025 9,718 50,642 +842 Hover/Click
Nov25 240905 3.465 3.517 3.454 3.482 +0.008 4,390 16,119 +312 Hover/Click
Dec25 240905 3.865 3.918 3.854 3.867 -0.009 3,541 21,546 +639 Hover/Click
Jan26 240905 4.131 4.179 4.121 4.134 -0.006 3,173 38,731 +640 Hover/Click
Total Volume and Open Interest 364,778 1,561,303 +2,954  
Brent Crude Oil(ICE) Weekly Monthly
Nov24 240905 72.76 74.20 72.37 72.69 -0.01 523,500 476,891 -17,535 Hover/Click
Dec24 240905 72.30 73.67 72.01 72.33 +0.05 437,453 406,347 +2,429 Hover/Click
Jan25 240905 71.92 73.26 71.72 72.04 +0.11 175,494 203,951 +2,866 Hover/Click
Feb25 240905 71.64 72.97 71.52 71.84 +0.18 98,202 121,254 +11,414 Hover/Click
Mar25 240905 71.44 72.77 71.40 71.72 +0.23 88,243 118,097 +494 Hover/Click
Apr25 240905 71.37 72.62 71.30 71.62 +0.28 35,938 60,853 +710 Hover/Click
May25 240905 71.24 72.48 71.22 71.53 +0.32 22,246 71,054 +4,124 Hover/Click
Jun25 240905 71.07 72.37 71.06 71.45 +0.35 96,839 170,214 +4,682 Hover/Click
Jul25 240905 71.06 72.24 71.06 71.37 +0.38 11,545 35,734 -553 Hover/Click
Aug25 240905 70.95 71.99 70.95 71.28 +0.41 10,162 36,025 -28 Hover/Click
Sep25 240905 70.79 71.96 70.79 71.18 +0.43 17,897 51,293 +1,683 Hover/Click
Oct25 240905 70.72 71.75 70.72 71.09 +0.45 6,548 29,651 +452 Hover/Click
Nov25 240905 70.86 71.23 70.86 71.00 +0.47 3,364 25,445 +270 Hover/Click
Dec25 240905 70.44 71.62 70.43 70.92 +0.48 102,283 177,725 -4,431 Hover/Click
Total Volume and Open Interest 1,697,247 2,293,162 +16,702  
Gas Oil(ICE) Weekly Monthly
Sep24 240905 659.75 674.50 659.50 666.25 +0.25 38,592 76,516 -4,943 Hover/Click
Oct24 240905 662.75 677.25 662.75 669.50 unch 128,767 212,044 +5,646 Hover/Click
Nov24 240905 662.00 675.75 661.50 668.25 unch 80,077 126,017 +6,471 Hover/Click
Dec24 240905 659.50 673.25 659.25 666.00 +0.50 80,083 141,126 +4,076 Hover/Click
Jan25 240905 661.25 673.25 660.00 666.25 +0.50 30,505 57,820 -493 Hover/Click
Feb25 240905 661.75 672.75 660.25 666.25 +0.50 22,175 31,931 -1,360 Hover/Click
Mar25 240905 661.50 672.00 659.75 665.75 +0.75 23,323 63,826 +1,562 Hover/Click
Apr25 240905 661.50 670.50 660.00 664.75 +0.75 4,090 22,109 -29 Hover/Click
May25 240905 662.25 669.50 659.75 664.50 +1.00 2,914 17,018 +86 Hover/Click
Jun25 240905 660.00 669.50 658.75 664.25 +1.25 23,941 57,024 +1,997 Hover/Click
Total Volume and Open Interest 459,827 921,242 +15,487  
WTI Crude Oil(ICE) Weekly Monthly
Oct24 240905 69.30 70.83 68.78 69.15 -0.05 69,674 58,788 +684 Hover/Click
Nov24 240905 68.56 70.03 68.16 68.50 -0.02 84,794 60,055 +652 Hover/Click
Dec24 240905 68.08 69.42 67.76 68.08 +0.02 98,731 98,725 -457 Hover/Click
Jan25 240905 67.78 68.98 67.56 67.81 +0.09 54,702 36,901 +2,484 Hover/Click
Feb25 240905 67.51 68.63 67.34 67.61 +0.16 31,254 26,348 +171 Hover/Click
Mar25 240905 67.30 68.33 67.25 67.46 +0.22 24,943 31,698 -447 Hover/Click
Apr25 240905 67.61 68.06 67.25 67.34 +0.27 5,451 14,784 -111 Hover/Click
May25 240905 67.90 67.90 67.24 67.24 +0.32 1,846 13,243 +237 Hover/Click
Jun25 240905 66.84 67.91 66.83 67.13 +0.35 26,085 43,896 -1,449 Hover/Click
Jul25 240905 67.22 67.60 67.01 67.01 +0.38 589 12,014 +11 Hover/Click
Aug25 240905 66.89 66.89 66.89 66.89 +0.40 324 12,044 +102 Hover/Click
Sep25 240905 66.67 67.28 66.67 66.77 +0.42 2,184 19,143 +566 Hover/Click
Oct25 240905 66.66 66.66 66.66 66.66 +0.44 528 12,387 +263 Hover/Click
Nov25 240905 66.56 66.56 66.56 66.56 +0.45 589 12,735 +375 Hover/Click
Dec25 240905 66.09 67.05 66.05 66.45 +0.46 13,911 66,585 +510 Hover/Click
Jan26 240905 66.31 66.31 66.31 66.31 +0.47 74 2,963 -50 Hover/Click
Total Volume and Open Interest 419,322 604,772 +4,278  
US Dollar Index(ICE) Weekly Monthly
Sep24 240905 101.235 101.335 100.915 101.075 -0.225 14,217 47,150 +665 Hover/Click
Dec24 240905 100.860 100.975 100.560 100.720 -0.225 585 2,300 +222 Hover/Click
Mar25 240905 100.370 100.370 100.370 100.370 -0.225       Hover/Click
Total Volume and Open Interest 14,802 49,450 +887  
Australian Dollar(CME) Weekly Monthly
Sep24 240905 67.27 67.44 67.15 67.37 +0.19 111,637 190,212 +163 Hover/Click
Dec24 240905 67.37 67.53 67.25 67.47 +0.19 4,884 23,482 +1,112 Hover/Click
Mar25 240905 67.38 67.47 67.27 67.47 +0.19 105 141 -64 Hover/Click
Total Volume and Open Interest 117,108 214,694 +1,156  
British Pound(CME) Weekly Monthly
Sep24 240905 131.48 131.87 131.38 131.73 +0.30 105,558 245,993 -13,126 Hover/Click
Dec24 240905 131.52 131.90 131.43 131.77 +0.30 23,315 35,803 +10,373 Hover/Click
Mar25 240905 131.69 131.69 131.38 131.69 +0.30 53 273 +50 Hover/Click
Total Volume and Open Interest 130,478 282,905 -2,556  
Canadian Dollar(CME) Weekly Monthly
Sep24 240905 74.07 74.10 73.97 74.06 +0.05 91,733 225,001 -6,686 Hover/Click
Dec24 240905 74.25 74.27 74.16 74.25 +0.06 10,839 22,599 +527 Hover/Click
Mar25 240905 74.38 74.39 74.32 74.39 +0.06 32 798 -15 Hover/Click
Jun25 240905 74.49 74.50 74.42 74.49 +0.05 0 498 +0 Hover/Click
Total Volume and Open Interest 102,941 249,755 -6,142  
Japanese Yen(CME) Weekly Monthly
Sep24 240905 69.71 70.10 69.43 69.82 +0.19 182,362 307,265 -1,610 Hover/Click
Dec24 240905 70.55 70.96 70.29 70.68 +0.19 21,034 23,693 +6,518 Hover/Click
Mar25 240905 71.29 71.66 71.14 71.45 +0.18 180 174 +34 Hover/Click
Total Volume and Open Interest 204,199 331,805 +5,010  
Swiss Franc(CME) Weekly Monthly
Sep24 240905 118.25 118.70 117.90 118.47 +0.24 32,127 61,674 -683 Hover/Click
Dec24 240905 119.50 119.92 119.13 119.70 +0.24 7,643 8,151 +3,631 Hover/Click
Mar25 240905 120.82 121.01 120.28 120.82 +0.25 4 151 +0 Hover/Click
Total Volume and Open Interest 39,791 70,081 +2,960  
EuroFX(CME) Weekly Monthly
Sep24 240905 110.89 111.26 110.79 111.09 +0.27 184,659 675,072 -9,747 Hover/Click
Dec24 240905 111.32 111.67 111.22 111.52 +0.27 28,661 47,743 +7,869 Hover/Click
Mar25 240905 111.61 111.98 111.61 111.89 +0.27 97 5,711 +67 Hover/Click
Total Volume and Open Interest 214,997 737,897 -2,414  
Mexican Peso(CME) Weekly Monthly
Sep24 240905 500.75 502.88 495.38 500.50 -1.00 75,521 165,621 +616 Hover/Click
Dec24 240905 494.13 496.00 488.63 493.63 -1.00 7,070 10,493 +4,530 Hover/Click
Total Volume and Open Interest 82,591 176,146 +5,146  
Brazilian Real(CME) Weekly Monthly
Oct24 240905 177.55 179.05 176.50 178.65 +1.65 17,092 63,424 -658  
Nov24 240905 177.00 178.35 175.95 178.05 +1.65 17 171 +17  
Dec24 240905 177.55 177.55 177.55 177.55 +1.75       Hover/Click
Jan25 240905 176.85 176.85 176.85 176.85 +1.80        
Total Volume and Open Interest 17,109 63,597 -641  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep24 240905 125~030 125~210 124~300 125~170 +0~160 3,143 24,412 -8,240 Hover/Click
Dec24 240905 125~080 125~260 125~010 125~210 +0~150 478,001 1,702,019 +1,900 Hover/Click
Mar25 240905 125~100 125~280 125~070 125~250 +0~150 9 151 -1 Hover/Click
Total Volume and Open Interest 481,153 1,726,582 -6,341  
10-Year T-Notes(CBOT) Weekly Monthly
Sep24 240905 114~030 114~120 113~310 114~075 +0~065 8,236 7,430 -6,195 Hover/Click
Dec24 240905 114~200 114~295 114~160 114~240 +0~060 2,262,354 4,765,288 -26,629 Hover/Click
Mar25 240905 115~020 115~020 115~020 115~020 +0~060 0 1 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep24 240905 109~176 109~244 109~152 109~206 +0~040 7,773 7,607 -6,387 Hover/Click
Dec24 240905 110~034 110~094 109~312 110~050 +0~032 1,684,613 6,447,647 +21,459 Hover/Click
Mar25 240905 110~150 110~150 110~150 110~150 +0~032       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep24 240905 103~200 103~232 103~186 103~207 +0~017 4,299 3,245 +770 Hover/Click
Dec24 240905 104~033 104~062 104~010 104~034 +0~007 925,343 4,270,592 +48,182 Hover/Click
Mar25 240905 104~200 104~200 104~200 104~200 +0~007 1 2 +0 Hover/Click
Total Volume and Open Interest 929,643 4,273,839 +48,952  
3-Mth SOFR(CME) Weekly Monthly
Sep24 240905 95.195 95.205 95.185 95.190 unch 67,264 245,794 +4,569  
Dec24 240905 95.580 95.595 95.565 95.575 +0.010 57,242 290,093 -3,437  
Mar25 240905 95.940 95.970 95.925 95.940 +0.020 47,662 205,136 -1,773  
Jun25 240905 96.185 96.225 96.170 96.195 +0.025 48,231 209,217 -2,206  
Sep25 240905 96.340 96.375 96.315 96.345 +0.030 34,583 198,409 -1,459  
Dec25 240905 96.440 96.475 96.420 96.445 +0.025 51,829 294,266 -427  
Mar26 240905 96.500 96.530 96.475 96.500 +0.020 29,337 142,436 +648  
Jun26 240905 96.545 96.565 96.515 96.540 +0.015 27,707 113,904 +5,279  
Sep26 240905 96.570 96.585 96.535 96.560 +0.010 14,717 66,708 +276  
Dec26 240905 96.585 96.600 96.550 96.575 +0.010 14,731 85,391 -432  
Mar27 240905 96.595 96.615 96.565 96.585 +0.005 12,684 70,834 +192  
Jun27 240905 96.610 96.625 96.575 96.595 +0.010 10,081 58,812 -301  
Sep27 240905 96.615 96.630 96.580 96.600 +0.010 4,444 49,929 -650  
Dec27 240905 96.615 96.630 96.580 96.605 +0.010 4,931 42,520 +353  
Mar28 240905 96.615 96.630 96.580 96.605 +0.010 4,294 16,927 -870  
Jun28 240905 96.625 96.625 96.580 96.600 +0.010 2,043 15,080 -183  
Sep28 240905 96.615 96.615 96.570 96.590 +0.005 1,220 5,006 -154  
Dec28 240905 96.600 96.600 96.555 96.580 +0.010 1,439 5,084 -135  
Total Volume and Open Interest 436,342 2,371,910 -707  
Ultra T-Bond(CBOT)
Sep24 240905 133~30 135~07 133~27 135~02 +1~01 8,305 17,381 -1,514  
Dec24 240905 134~27 135~28 134~17 135~21 +0~28 355,304 1,676,364 +11,036  
Mar25 240905 136~27 136~27 136~27 136~27 +0~28        
Total Volume and Open Interest 363,609 1,693,745 +9,522  
Ultra 10-Yr T-Note(CBOT)
Sep24 240905 118~265 118~315 118~165 118~280 +0~110 2,409 4,889 -11,621  
Dec24 240905 118~265 119~060 118~210 119~020 +0~105 590,550 2,107,007 +10,032  
Mar25 240905 119~130 119~130 119~130 119~130 +0~105        
Total Volume and Open Interest 592,959 2,111,896 -1,589  
30 Day Federal Funds(CBOT)
Sep24 240905 94.817 94.817 94.808 94.810 -0.005 29,295 234,439 -3,481  
Oct24 240905 95.035 95.040 95.010 95.020 -0.010 209,247 581,453 +11,284  
Nov24 240905 95.320 95.330 95.295 95.300 -0.015 111,106 298,900 +1,044  
Dec24 240905 95.565 95.575 95.530 95.540 -0.015 27,316 162,786 +2,988  
Jan25 240905 95.810 95.825 95.765 95.780 -0.020 65,638 164,056 +6,366  
Feb25 240905 96.105 96.130 96.060 96.080 -0.010 37,002 93,472 +4,932  
Total Volume and Open Interest 532,329 1,682,198 +27,308  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep24 240905 144.89 145.19 144.87 144.92 +0.04 2,707 9,987 -746 Hover/Click
Dec24 240905 144.34 144.70 144.34 144.36 +0.03 1,174 1,162 +649 Hover/Click
Mar25 240905 144.12 144.12 144.12 144.12 +0.03       Hover/Click
Total Volume and Open Interest 3,881 11,149 -97  
Euro-Buxl(EUREX)
Sep24 240905 136.38 136.72 135.76 136.08 +0.02 131,213 83,722 -108,306  
Dec24 240905 136.56 136.86 135.88 136.24 +0.06 124,954 200,565 +14,188  
Mar25 240905 136.14 136.14 136.14 136.14 +0.04        
Total Volume and Open Interest 256,167 284,287 -94,118  
Euro-Bund(EUREX) Weekly Monthly
Sep24 240905 134.61 134.77 134.32 134.52 -0.02 993,281 479,225 -758,415 Hover/Click
Dec24 240905 134.19 134.29 133.82 134.05 -0.01 812,204 1,274,400 +123,793 Hover/Click
Mar25 240905 135.42 135.42 135.42 135.42 +0.23 0 3 +0 Hover/Click
Total Volume and Open Interest 1,805,485 1,753,628 -634,622  
Euro-Bobl(EUREX) Weekly Monthly
Sep24 240905 118.08 118.13 117.88 118.00 -0.02 1,025,531 504,588 -638,242 Hover/Click
Dec24 240905 119.44 119.49 119.21 119.34 -0.02 921,386 1,252,555 +134,125 Hover/Click
Mar25 240905 117.51 118.69 117.51 118.69 -0.10       Hover/Click
Total Volume and Open Interest 1,946,917 1,757,143 -504,117  
Euro-Schatz(EUREX)
Sep24 240905 106.36 106.39 106.29 106.34 unch 743,704 558,584 -1,274,065  
Dec24 240905 106.81 106.85 106.74 106.79 +0.01 942,140 2,064,277 +185,927  
Mar25 240905 107.89 107.89 107.89 107.89 -0.10        
Total Volume and Open Interest 1,685,844 2,622,861 -1,088,138  
3-Mth Euribor(EUREX)
Sep24 240905 96.565 96.565 96.555 96.565 unch 3,588 8,984 +4  
Dec24 240905 96.995 97.000 96.970 96.990 unch 2,895 12,144 +199  
Mar25 240905 97.455 97.475 97.435 97.465 +0.025 4,658 15,545 -216  
Total Volume and Open Interest 65,654 109,020 +395  
Long Gilt(LIFFE) Weekly Monthly
Sep24 240905 100~02 100~02 100~02 100~02 +0~01 15 283 +0 Hover/Click
Dec24 240905 99~19 99~27 99~13 99~18 +0~03 226,742 774,318 -11,887 Hover/Click
Total Volume and Open Interest 226,757 774,602 -11,887  
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 240905 96.565 96.570 96.555 96.565 +0.005 216,911 467,505 -3,289  
Dec24 240905 96.995 97.005 96.965 96.990 +0.010 324,724 575,794 +25,693  
Mar25 240905 97.450 97.480 97.430 97.465 +0.030 191,641 450,035 +2,372  
Total Volume and Open Interest 1,738,209 4,145,228 +48,912  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep24 240905 95.62 95.63 95.62 95.63 unch 32,420 212,085 -6,063  
Dec24 240905 95.83 95.86 95.82 95.83 unch 44,000 301,454 +4,482  
Mar25 240905 96.14 96.19 96.12 96.14 +0.01 25,821 182,491 +3,062  
Jun25 240905 96.37 96.44 96.36 96.39 +0.02 33,564 130,150 -10,142  
Sep25 240905 96.50 96.57 96.48 96.52 +0.03 14,874 142,651 +474  
Dec25 240905 96.59 96.67 96.58 96.61 +0.02 16,104 143,859 +2,690  
Mar26 240905 96.66 96.74 96.64 96.68 +0.02 12,014 98,086 +1,966  
Jun26 240905 96.71 96.79 96.69 96.73 +0.02 9,398 60,847 -269  
Sep26 240905 96.75 96.80 96.73 96.74 +0.01 5,886 15,849 +3,911  
Dec26 240905 96.74 96.79 96.72 96.74 +0.02 396 3,432 -3  
Total Volume and Open Interest 194,547 1,292,745 +138  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240905 96.06 96.11 96.04 96.07 +0.03 220,926 1,125,525 +10,241  
Dec24 240905 96.04 96.09 96.02 96.06 +0.03 1,286 2,604 +1,120  
Total Volume and Open Interest 222,212 1,128,129 +11,361  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240905 96.46 96.53 96.43 96.47 +0.03 257,294 919,192 +6,303  
Dec24 240905 96.55 96.60 96.54 96.55 +0.03 1,326 7,939 +766  
Total Volume and Open Interest 258,620 927,131 +7,069  
Gold(CMX) Weekly Monthly
Oct24 240905 2502.3 2530.5 2500.6 2519.7 +17.0 5,935 42,702 -915 Hover/Click
Dec24 240905 2526.4 2554.0 2523.7 2543.1 +17.1 167,957 410,344 -446 Hover/Click
Feb25 240905 2547.6 2575.0 2545.6 2564.8 +17.1 4,313 25,935 +833 Hover/Click
Apr25 240905 2565.2 2591.6 2565.0 2582.4 +16.9 812 17,974 +423 Hover/Click
Jun25 240905 2582.8 2610.5 2582.1 2599.8 +16.8 436 8,490 +129 Hover/Click
Aug25 240905 2607.8 2621.3 2607.8 2615.8 +16.6 63 878 +26 Hover/Click
Oct25 240905 2632.1 2632.1 2632.1 2632.1 +16.5 0 43 +0 Hover/Click
Dec25 240905 2648.7 2652.1 2642.9 2647.3 +16.4 21 3,263 +1 Hover/Click
Feb26 240905 2663.5 2663.5 2663.5 2663.5 +16.1 0 10 +0 Hover/Click
Apr26 240905 2678.2 2678.2 2678.2 2678.2 +16.1 0 21 +0 Hover/Click
Jun26 240905 2693.4 2693.4 2693.4 2693.4 +16.1 1 67 -1 Hover/Click
Total Volume and Open Interest 180,063 510,721 -415  
Silver(CMX) Weekly Monthly
Sep24 240905 2819.5 2877.0 2819.5 2872.0 +55.3 237 331 +89 Hover/Click
Dec24 240905 2863.0 2955.0 2853.5 2909.9 +54.2 46,977 116,167 -727 Hover/Click
Mar25 240905 2897.5 2990.0 2891.5 2947.1 +54.3 1,046 9,387 -127 Hover/Click
May25 240905 2931.5 3006.0 2926.5 2970.2 +54.5 521 1,977 +299 Hover/Click
Jul25 240905 2949.5 3035.0 2949.5 2992.1 +54.5 59 406 +38 Hover/Click
Sep25 240905 3048.0 3048.0 3013.9 3013.9 +54.4 37 208 +0 Hover/Click
Dec25 240905 3034.0 3060.0 3034.0 3044.7 +54.2 15 283 +1 Hover/Click
Total Volume and Open Interest 49,552 130,453 -475  
Platinum(NYMEX) Weekly Monthly
Oct24 240905 909.6 938.0 908.3 930.3 +22.0 27,073 69,454 -596 Hover/Click
Jan25 240905 920.1 948.1 919.0 940.7 +21.9 4,377 17,420 +1,789 Hover/Click
Apr25 240905 928.7 956.0 928.7 949.2 +22.2 100 1,000 +9 Hover/Click
Jul25 240905 936.0 964.8 935.6 958.0 +22.5 84 454 -22 Hover/Click
Total Volume and Open Interest 31,652 88,373 +1,188  
Palladium(NYMEX) Weekly Monthly
Sep24 240905 929.00 935.00 929.00 934.70 +7.50 0 68 -2 Hover/Click
Dec24 240905 929.50 951.50 925.00 936.90 +7.30 3,960 21,809 -93 Hover/Click
Mar25 240905 951.50 956.00 931.50 943.00 +7.20 26 96 +4 Hover/Click
Total Volume and Open Interest 3,988 22,007 -91  
Copper(CMX) Weekly Monthly
Sep24 240905 402.70 410.35 398.20 407.75 +5.80 944 2,972 -340 Hover/Click
Dec24 240905 408.70 416.95 404.20 413.75 +5.85 53,027 122,077 -974 Hover/Click
Mar25 240905 412.60 420.95 408.50 418.05 +6.05 7,461 38,881 +1,670 Hover/Click
May25 240905 415.55 422.80 411.75 420.75 +6.15 1,830 16,284 +379 Hover/Click
Jul25 240905 413.60 424.55 413.55 422.65 +6.25 571 6,912 +171 Hover/Click
Total Volume and Open Interest 65,568 202,979 +1,026  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep24 240905 41028 41169 40593 40829 -222 121,303 82,864 -965 Hover/Click
Dec24 240905 41420 41557 40982 41217 -227 1,751 1,923 +594 Hover/Click
Mar25 240905 41723 41723 41500 41558 -222 0 6 +0 Hover/Click
Jun25 240905 42058 42058 42058 42058 -224 0 3 +0 Hover/Click
Total Volume and Open Interest 123,054 84,796 -371  
Plywood(CBOT) Weekly Monthly
Sep24 240905 41024.0 41168.0 40590.0 40829.0 -222.0 113,275 27,911 -527 Hover/Click
Mar25 240905 41780.0 41780.0 41558.0 41558.0 -222.0 0 5 +0 Hover/Click
Total Volume and Open Interest 115,649 29,983 -224  
S & P 500 E-Mini(CME) Weekly Monthly
Sep24 240905 5527.50 5557.25 5490.00 5512.25 -17.75 1,749,591 2,020,412 -1,264 Hover/Click
Dec24 240905 5586.75 5616.50 5548.50 5570.75 -18.00 35,857 83,582 +4,230 Hover/Click
Mar25 240905 5641.00 5665.75 5600.00 5621.50 -18.00 325 4,805 +136 Hover/Click
Jun25 240905 5662.50 5662.50 5662.50 5662.50 -20.00 1 140 -1 Hover/Click
Total Volume and Open Interest 1,785,775 2,109,892 +3,101  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep24 240905 18965.75 19150.50 18827.25 18963.50 +1.00 582,116 242,137 -2,039 Hover/Click
Dec24 240905 19188.25 19378.50 19055.50 19190.75 +1.25 6,393 11,421 +1,629 Hover/Click
Mar25 240905 19408.00 19558.75 19266.75 19385.50 +1.25 39 117 +6 Hover/Click
Total Volume and Open Interest 588,548 253,685 -404  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep24 240905 3007.00 3015.70 2977.00 2986.20 -21.60 8,394 34,174 +184 Hover/Click
Dec24 240905 3042.30 3042.30 3008.60 3014.50 -22.50 16 15 +1 Hover/Click
Mar25 240905 3027.70 3027.70 3027.70 3027.70 -32.40       Hover/Click
Total Volume and Open Interest 8,410 34,189 +185  
Volatility Index(CBOE)
Sep24 240905 19.60 19.75 18.25 18.75 -0.79 156,659 136,448 -6,893  
Oct24 240905 20.55 20.60 19.40 19.69 -0.87 106,570 118,701 +2,840  
Nov24 240905 19.57 19.70 18.70 19.00 -0.60 35,240 53,909 +348  
Dec24 240905 19.17 19.30 18.42 18.61 -0.61 16,442 36,379 +1,171  
Total Volume and Open Interest 329,266 378,807 -1,396  
S & P 600(CME)
Sep24 240905 1369.20 1379.10 1360.70 1364.40 -7.60 3 683 +2  
Dec24 240905 1378.30 1378.30 1378.30 1378.30 -8.30        
Total Volume and Open Interest 3 683 +2  
Russell 2000 Mini(CME) Weekly Monthly
Sep24 240905 2144.00 2159.80 2128.10 2137.60 -12.20 163,448 422,943 -1,945 Hover/Click
Dec24 240905 2167.50 2180.50 2148.10 2158.00 -12.30 808 8,821 +114 Hover/Click
Mar25 240905 2176.10 2176.10 2176.10 2176.10 -12.30 0 1 +0 Hover/Click
Total Volume and Open Interest 164,256 431,765 -1,831  
Nikkei 225(CME)
Sep24 240905 36630 37140 36235 37035 +275 17,253 13,217 -292  
Dec24 240905 36540 37065 36205 36985 +285 214 188 +29  
Total Volume and Open Interest 17,467 13,405 -263  
Nikkei 225(SGX) Weekly Monthly
Sep24 240905 36990 37240 36195 36540 -510 45,028 106,916 +2,665  
Dec24 240905 36715 36990 36000 36320 -485 647 5,698 +160  
Mar25 240905 36250 36250 36250 36250 -515 0 666 +0  
Total Volume and Open Interest 45,675 117,123 +2,825  
Nikkei 225 Mini(JPX)
Sep24 240905 36945 37245 36190 36610 -390 927,808 443,528 +38,738  
Dec24 240905 36730 37020 35975 36410 -380 92,593 30,604 +2,558  
Mar25 240905 36640 37000 35975 36380 -390 1,761 4,448 +247  
Total Volume and Open Interest 1,050,905 505,428 +41,714  
Nikkei 225(JPX)
Sep24 240905 36950 37240 36200 36610 -390 75,476 181,606 -773  
Dec24 240905 36710 37010 35970 36410 -380 7,921 42,931 -30  
Mar25 240905 37280 37280 36030 36380 -390 108 6,654 +33  
Total Volume and Open Interest 83,505 264,328 -679  
Nikkei 225(CME) Yen
Sep24 240905 36580 37115 36195 37010 +285 37,718 52,786 +974  
Dec24 240905 36375 36895 35985 36800 +290 193 457 +19  
Mar25 240905 37040 37040 37040 37040 +270        
Total Volume and Open Interest 37,911 53,243 +993  
Nikkei 225(CME) e-Mini Yen
Sep24 240905 37010 37010 37010 37010 +285        
Dec24 240905 36800 36800 36800 36800 +290        
Mar25 240905 37040 37040 37040 37040 +270 0 1 +0  
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Sep24 240905 7501.0 7511.5 7428.5 7444.0 -72.0 47,569 168,457 +4,648  
Oct24 240905 7494.0 7500.0 7457.0 7457.0 -72.5 3 32 +0  
Nov24 240905 7476.5 7476.5 7476.5 7476.5 -73.0        
Dec24 240905 7493.5 7493.5 7493.5 7493.5 -73.5 0 25 +0  
Mar25 240905 7547.5 7547.5 7547.5 7547.5 -74.0        
Jun25 240905 7421.0 7421.0 7421.0 7421.0 -70.5        
Total Volume and Open Interest 47,572 168,514 +4,648  
Hang Seng Index(HKFE) Weekly Monthly
Sep24 240905 17442 17546 17310 17443 +5 105,583 118,211 -2,639  
Oct24 240905 17503 17587 17370 17491 +5 883 1,516 -209  
Nov24 240905 17500 17512 17500 17512 +1 1 1,025 +0  
Total Volume and Open Interest 107,170 131,460 -2,734  
DAX(EUREX) Weekly Monthly
Sep24 240905 18595.0 18709.0 18534.0 18624.0 -1.0 45,023 62,727 +1,018  
Dec24 240905 18762.0 18850.0 18752.0 18800.0 -1.0 169 685 +17  
Mar25 240905 18973.0 18973.0 18973.0 18973.0 -4.0 2 1 +0  
Total Volume and Open Interest 45,194 63,413 +1,035  
Mini-DAX(EUREX)
Sep24 240905 18621.0 18708.0 18535.0 18624.0 -1.0 22,746 10,158 +644  
Dec24 240905 18807.0 18881.0 18711.0 18800.0 -1.0 109 307 +20  
Mar25 240905 18973.0 18973.0 18973.0 18973.0 -4.0        
Total Volume and Open Interest 22,855 10,465 +664  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep24 240905 4857 4863 4814 4830 -26 843,155 2,350,012 +26,090  
Dec24 240905 4888 4892 4844 4858 -27 8,240 60,880 -1,893  
Mar25 240905 4889 4889 4889 4889 -25 0 6,010 +0  
Total Volume and Open Interest 851,395 2,417,777 +24,197  
Swiss Market Index(EUREX) Weekly Monthly
Sep24 240905 12145 12150 11988 12046 -117 25,248 175,032 +2,347  
Dec24 240905 12150 12181 12035 12083 -118 96 1,584 +34  
Mar25 240905 12069 12069 12069 12069 -119 21 29 +21  
Total Volume and Open Interest 25,365 176,645 +2,402  
FT-SE 100(EURONEXT) Weekly Monthly
Sep24 240905 8251.50 8302.00 8230.50 8269.00 -11.50 87,223 461,807 -1,182  
Dec24 240905 8325.00 8349.50 8289.00 8327.00 -11.00 181 731 +69  
Mar25 240905 8349.50 8349.50 8349.50 8349.50 -11.00        
Total Volume and Open Interest 87,404 462,691 -1,113  
SPI 200(SFE) Weekly Monthly
Sep24 240905 7937.0 7977.0 7905.0 7952.0 +14.0 51,844 255,509 +2,268  
Dec24 240905 7988.0 8009.0 7988.0 8009.0 +16.0 9 58 +3  
Mar25 240905 7997.0 7997.0 7997.0 7997.0 +16.0        
Total Volume and Open Interest 51,853 256,110 +2,271  
FTSE MIB(ISE)
Sep24 240905 33645.00 33895.00 33595.00 33739.00 -9.00 16,078 91,288 +2,557  
Dec24 240905 33555.00 33790.00 33525.00 33644.00 -9.00 983 506 +27  
Mar25 240905 33811.00 33811.00 33811.00 33811.00 -9.00        
Total Volume and Open Interest 17,061 91,794 +2,584  
KOSPI 200(KFE)
Sep24 240905 348.70 351.55 344.20 346.10 -0.70 354,228 255,752 +2,832  
Dec24 240905 349.95 353.10 345.85 347.90 -0.50 3,520 29,416 +2,716  
Mar25 240905 350.20 351.95 346.70 346.70 -2.30 19 3,145 +401  
Total Volume and Open Interest 357,767 293,697 +5,949  
GSCI(CME) Weekly Monthly
Sep24 240905 522.75 525.90 519.15 520.80 -0.20 12 491 -3  
Oct24 240905 519.50 524.45 518.35 519.50 +0.15 57 43 +43  
Nov24 240905 517.00 517.00 517.00 517.00 -4.85        
Total Volume and Open Interest 69 534 +40  
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!