Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri September 06, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep24 240906 1008.00 1011.50 989.25 989.25 -19.00 309 244 -191 Hover/Click
Nov24 240906 1022.00 1031.25 1003.50 1005.00 -18.50 133,525 421,039 -3,880 Hover/Click
Jan25 240906 1039.50 1049.00 1021.25 1022.50 -19.00 45,531 118,248 +1,143 Hover/Click
Mar25 240906 1053.25 1062.50 1035.50 1036.50 -19.00 22,149 138,817 -1,651 Hover/Click
May25 240906 1067.50 1074.75 1048.75 1050.00 -18.00 13,248 70,194 +2,205 Hover/Click
Jul25 240906 1075.00 1083.25 1058.25 1059.25 -17.75 9,180 45,294 +2,018 Hover/Click
Aug25 240906 1075.50 1082.25 1057.75 1059.00 -16.75 542 3,020 -4 Hover/Click
Sep25 240906 1063.75 1071.00 1048.25 1048.75 -16.25 98 2,734 -13 Hover/Click
Nov25 240906 1067.00 1073.25 1049.50 1050.75 -16.50 2,443 24,422 +325 Hover/Click
Jan26 240906 1081.25 1083.75 1061.75 1062.00 -16.25 69 839 +1 Hover/Click
Mar26 240906 1065.00 1085.50 1065.00 1065.00 -16.00 77 413 -10 Hover/Click
May26 240906 1069.75 1089.00 1069.75 1069.75 -16.00 21 127 -6 Hover/Click
Jul26 240906 1078.00 1095.50 1075.75 1076.00 -15.50 34 246 -10 Hover/Click
Aug26 240906 1069.25 1069.25 1069.25 1069.25 -15.50 6 53 +0 Hover/Click
Total Volume and Open Interest 227,295 826,167 -73  
Soybean Meal(CBOT) Weekly Monthly
Sep24 240906 320.40 325.30 318.40 318.40 -2.30 598 711 -510 Hover/Click
Oct24 240906 321.90 328.50 320.20 320.80 -1.60 26,126 68,759 -1,963 Hover/Click
Dec24 240906 325.80 332.60 323.80 324.40 -2.10 81,059 241,774 -5,152 Hover/Click
Jan25 240906 327.60 333.80 325.10 325.70 -2.50 21,803 66,046 +912 Hover/Click
Mar25 240906 330.10 335.80 327.40 327.90 -2.70 13,753 58,185 -236 Hover/Click
May25 240906 332.20 337.90 329.90 330.50 -2.50 6,661 30,264 +458 Hover/Click
Jul25 240906 335.90 340.60 332.70 333.20 -2.50 4,130 24,797 +90 Hover/Click
Aug25 240906 336.30 340.90 333.10 333.50 -2.40 810 6,678 +57 Hover/Click
Sep25 240906 334.60 340.50 332.90 333.20 -2.20 792 4,651 +48 Hover/Click
Oct25 240906 333.00 338.90 331.80 332.00 -1.90 583 3,396 +129 Hover/Click
Total Volume and Open Interest 157,352 514,056 -5,969  
Soybean Oil(CBOT) Weekly Monthly
Sep24 240906 41.01 41.01 40.76 40.77 -1.55 281 720 -264 Hover/Click
Oct24 240906 41.69 41.71 40.14 40.21 -1.48 17,542 71,733 -1,600 Hover/Click
Dec24 240906 41.14 41.16 39.56 39.63 -1.54 60,464 252,057 +310 Hover/Click
Jan25 240906 41.23 41.24 39.72 39.80 -1.46 20,362 82,172 +3,095 Hover/Click
Mar25 240906 41.40 41.40 39.94 40.05 -1.39 12,194 51,119 -456 Hover/Click
May25 240906 41.63 41.63 40.20 40.31 -1.35 8,174 34,169 +216 Hover/Click
Jul25 240906 41.75 41.76 40.37 40.48 -1.33 4,785 22,297 +206 Hover/Click
Aug25 240906 41.64 41.64 40.36 40.46 -1.32 418 4,361 +80 Hover/Click
Sep25 240906 41.48 41.56 40.36 40.39 -1.31 143 4,249 +3 Hover/Click
Oct25 240906 41.26 41.30 40.09 40.19 -1.31 270 2,851 +119 Hover/Click
Total Volume and Open Interest 125,332 534,836 +1,829  
Canola(WCE) Weekly Monthly
Nov24 240906 587.3 587.9 567.6 569.2 -18.7 27,821 190,910 -2,454 Hover/Click
Jan25 240906 599.4 599.7 579.9 580.9 -19.0 15,032 69,608 +2,309 Hover/Click
Mar25 240906 609.3 609.3 591.3 592.2 -18.7 4,006 25,466 +938 Hover/Click
May25 240906 616.6 616.6 599.3 600.5 -18.0 1,023 10,393 +202 Hover/Click
Jul25 240906 622.2 622.2 606.1 607.0 -17.3 619 6,896 +16 Hover/Click
Nov25 240906 612.0 612.0 599.6 601.9 -15.1 418 2,594 +164 Hover/Click
Total Volume and Open Interest 48,919 305,899 +1,175  
Corn(CBOT) Weekly Monthly
Sep24 240906 389.75 395.25 383.00 383.75 -6.25 485 737 -494 Hover/Click
Dec24 240906 410.00 416.00 405.50 406.25 -4.50 162,780 784,991 -8,680 Hover/Click
Mar25 240906 428.25 433.75 423.75 424.50 -4.75 59,634 251,847 -3,135 Hover/Click
May25 240906 439.00 444.00 434.75 435.50 -4.25 23,838 97,890 +2,370 Hover/Click
Jul25 240906 445.00 450.25 441.75 442.25 -4.00 15,412 93,982 +1,450 Hover/Click
Sep25 240906 442.25 445.25 438.25 439.00 -3.25 4,128 37,462 +290 Hover/Click
Dec25 240906 446.25 449.75 444.00 444.75 -2.50 6,126 74,641 +586 Hover/Click
Mar26 240906 456.75 460.25 454.50 455.25 -2.75 279 3,371 +99 Hover/Click
May26 240906 463.50 466.00 460.75 461.25 -3.00 34 488 -14 Hover/Click
Jul26 240906 467.25 469.75 464.50 465.00 -3.00 13 1,008 +3 Hover/Click
Total Volume and Open Interest 272,802 1,350,255 -7,541  
Wheat(CBOT) Weekly Monthly
Sep24 240906 565.75 565.75 552.25 553.25 -7.75 118 430 -328 Hover/Click
Dec24 240906 574.00 580.00 565.75 567.00 -7.75 68,217 227,876 -4,643 Hover/Click
Mar25 240906 594.50 600.25 585.50 586.50 -8.50 25,110 78,635 +159 Hover/Click
May25 240906 605.50 612.00 597.00 598.00 -8.75 8,692 24,824 -931 Hover/Click
Jul25 240906 612.00 617.50 602.25 603.00 -9.25 3,594 25,517 +226 Hover/Click
Sep25 240906 624.00 628.75 613.75 615.00 -8.75 811 3,162 +27 Hover/Click
Total Volume and Open Interest 107,007 364,733 -5,454  
Wheat(KCBT) Weekly Monthly
Sep24 240906 589.75 589.75 562.50 569.75 -11.25 36 59 -20 Hover/Click
Dec24 240906 587.25 592.50 577.00 577.50 -11.25 30,658 158,995 -2,557 Hover/Click
Mar25 240906 601.25 605.75 590.25 590.75 -11.50 10,366 44,795 -2,254 Hover/Click
May25 240906 608.50 612.75 597.50 598.00 -11.25 4,193 18,847 -41 Hover/Click
Jul25 240906 608.25 615.75 600.50 601.25 -11.25 1,021 9,709 -217 Hover/Click
Sep25 240906 618.75 626.25 611.25 611.75 -11.00 275 1,320 -3 Hover/Click
Dec25 240906 628.00 640.25 626.75 627.00 -10.50 35 549 +0 Hover/Click
Total Volume and Open Interest 46,587 234,326 -5,094  
Wheat(MGE) Weekly Monthly
Sep24 240906 591.75 599.00 585.25 585.25 -14.50 0 9 +0 Hover/Click
Dec24 240906 622.00 625.75 613.00 613.75 -12.00 8,906 50,212 -1,265 Hover/Click
Mar25 240906 642.25 646.75 634.00 634.75 -12.25 1,526 15,208 -124 Hover/Click
May25 240906 656.50 657.50 645.25 646.50 -12.25 705 6,029 +92 Hover/Click
Jul25 240906 664.75 664.75 652.50 653.50 -11.50 245 1,728 +50 Hover/Click
Sep25 240906 670.75 670.75 659.25 659.25 -11.75 35 613 +21 Hover/Click
Total Volume and Open Interest 11,420 74,071 -1,224  
Oats(CBOT) Weekly Monthly
Sep24 240906 343.00 343.00 343.00 343.00 -6.50       Hover/Click
Dec24 240906 356.75 359.00 340.75 352.25 -6.50 946 3,362 -168 Hover/Click
Mar25 240906 353.75 356.75 339.00 352.00 -6.00 63 333 +7 Hover/Click
May25 240906 353.75 353.75 353.75 353.75 -6.00 0 19 +0 Hover/Click
Total Volume and Open Interest 1,009 3,736 -161  
Rough Rice(CBOT) Weekly Monthly
Sep24 240906 15.49 15.50 15.30 15.30 -0.18 19 300 -7 Hover/Click
Nov24 240906 15.28 15.31 15.01 15.09 -0.22 826 8,378 -108 Hover/Click
Jan25 240906 15.42 15.44 15.19 15.25 -0.22 162 529 +50 Hover/Click
Mar25 240906 15.55 15.56 15.44 15.44 -0.20 119 198 +47 Hover/Click
Total Volume and Open Interest 1,132 9,473 -13  
Live Cattle(CME) Weekly Monthly
Oct24 240906 177.200 177.985 174.935 175.185 -2.065 22,060 106,617 -1,500 Hover/Click
Dec24 240906 176.700 177.500 174.535 174.700 -2.035 14,766 76,030 +1,122 Hover/Click
Feb25 240906 177.330 178.350 175.235 175.400 -1.930 9,057 54,527 +1,038 Hover/Click
Apr25 240906 178.830 179.935 176.935 177.130 -1.720 4,999 35,027 +236 Hover/Click
Jun25 240906 173.150 174.300 171.400 171.600 -1.730 2,560 17,030 +281 Hover/Click
Aug25 240906 171.900 172.250 169.580 169.685 -1.715 572 4,946 +92 Hover/Click
Total Volume and Open Interest 54,760 298,389 +1,360  
Feeder Cattle(CME) Weekly Monthly
Sep24 240906 237.250 239.050 233.800 234.300 -2.830 2,375 5,356 -317 Hover/Click
Oct24 240906 234.300 235.950 230.435 230.950 -3.630 7,322 20,826 +529 Hover/Click
Nov24 240906 231.330 232.830 227.630 228.035 -3.650 4,477 10,486 +410 Hover/Click
Jan25 240906 228.235 229.400 224.300 224.600 -3.700 2,365 7,362 +233 Hover/Click
Mar25 240906 228.150 229.300 224.285 224.485 -3.700 969 3,711 +280 Hover/Click
Apr25 240906 230.550 231.580 226.785 226.900 -3.650 205 1,129 +33 Hover/Click
May25 240906 232.130 233.580 228.750 228.950 -3.630 247 1,743 +74 Hover/Click
Total Volume and Open Interest 18,066 51,106 +1,285  
Lean Hogs(CME) Weekly Monthly
Oct24 240906 80.600 81.300 79.430 79.500 -1.200 25,064 91,253 -2,642 Hover/Click
Dec24 240906 71.630 72.480 71.180 71.230 -0.820 18,737 82,838 +1,336 Hover/Click
Feb25 240906 74.880 75.680 74.800 74.900 -0.350 7,866 37,386 +486 Hover/Click
Apr25 240906 79.930 80.380 79.750 80.000 -0.150 4,146 24,580 +373 Hover/Click
May25 240906 84.250 84.430 83.950 84.230 +0.050 387 1,604 +321  
Jun25 240906 92.030 92.330 91.600 92.100 +0.170 2,204 10,500 +461 Hover/Click
Jul25 240906 92.950 93.030 92.450 92.950 +0.170 412 4,068 +96 Hover/Click
Aug25 240906 91.780 91.900 91.350 91.850 +0.070 157 1,736 -7 Hover/Click
Total Volume and Open Interest 59,000 254,798 +446  
Class III Milk(CME) Weekly Monthly
Sep24 240906 22.68 22.85 22.60 22.78 +0.17 532 3,645 -73 Hover/Click
Oct24 240906 22.86 23.21 22.54 22.84 -0.02 992 5,549 +113 Hover/Click
Nov24 240906 22.54 22.73 22.18 22.29 -0.19 509 2,997 +1 Hover/Click
Dec24 240906 21.65 21.86 21.41 21.44 -0.22 238 2,929 +92 Hover/Click
Jan25 240906 20.42 20.62 20.15 20.20 -0.29 121 1,505 +41 Hover/Click
Feb25 240906 19.68 19.84 19.51 19.51 -0.19 82 1,334 +21 Hover/Click
Mar25 240906 19.30 19.30 19.22 19.28 -0.06 24 941 -3 Hover/Click
Apr25 240906 18.95 18.95 18.95 18.95 -0.09 18 702 +3 Hover/Click
May25 240906 18.90 18.90 18.90 18.90 -0.12 19 634 +4 Hover/Click
Jun25 240906 18.90 18.99 18.90 18.90 -0.17 40 574 +3 Hover/Click
Jul25 240906 19.29 19.29 19.29 19.29 unch 14 372 +3 Hover/Click
Aug25 240906 19.29 19.29 19.29 19.29 unch 29 373 +29 Hover/Click
Sep25 240906 19.35 19.35 19.35 19.35 unch 0 280 +0 Hover/Click
Total Volume and Open Interest 2,618 22,538 +234  
Cocoa(ICE) Weekly Monthly
Sep24 240906 9459 9459 9459 9459 -80 6 53 +0 Hover/Click
Dec24 240906 7159 7354 7063 7081 -78 9,738 65,084 -124 Hover/Click
Mar25 240906 6041 6164 5950 5973 -75 4,893 39,782 +477 Hover/Click
May25 240906 5738 5902 5713 5746 -41 1,863 16,283 +116 Hover/Click
Jul25 240906 5589 5723 5531 5591 -15 1,248 9,295 +62 Hover/Click
Sep25 240906 5412 5543 5356 5441 +15 521 4,185 +9 Hover/Click
Dec25 240906 5182 5320 5155 5250 +50 290 3,695 -11 Hover/Click
Total Volume and Open Interest 18,585 138,525 +523  
Coffee "C"(ICE) Weekly Monthly
Sep24 240906 246.50 246.50 240.00 240.05 -6.55 0 186 +0 Hover/Click
Dec24 240906 243.70 243.90 235.30 236.00 -8.20 14,982 100,675 -1,082 Hover/Click
Mar25 240906 241.55 242.10 233.95 234.55 -8.10 7,287 54,119 +119 Hover/Click
May25 240906 239.95 240.20 232.50 232.90 -7.80 4,277 18,779 +712 Hover/Click
Jul25 240906 237.50 237.85 230.40 230.70 -7.55 1,298 6,662 +172 Hover/Click
Sep25 240906 235.10 235.10 227.90 228.30 -7.30 585 5,497 +46 Hover/Click
Total Volume and Open Interest 28,625 195,921 -27  
Orange Juice(ICE) Weekly Monthly
Sep24 240906 555.50 555.50 555.50 555.50 +5.75 1 274 -50 Hover/Click
Nov24 240906 492.00 492.15 477.00 480.00 -11.75 856 7,741 +201 Hover/Click
Jan25 240906 476.85 476.85 463.60 464.80 -12.80 227 1,222 +52 Hover/Click
Mar25 240906 460.75 460.75 455.75 455.75 -11.95 45 163 +33 Hover/Click
May25 240906 444.35 444.35 444.35 444.35 -11.95 0 5 +0 Hover/Click
Jul25 240906 432.20 432.20 432.20 432.20 -12.00       Hover/Click
Total Volume and Open Interest 1,129 9,406 +236  
Sugar #11(ICE) Weekly Monthly
Oct24 240906 19.29 19.61 18.84 18.91 -0.31 48,512 262,119 -9,773 Hover/Click
Mar25 240906 19.62 19.89 19.17 19.27 -0.26 33,816 250,860 +6,334 Hover/Click
May25 240906 18.85 19.07 18.44 18.54 -0.23 10,036 114,471 +638 Hover/Click
Jul25 240906 18.36 18.52 17.99 18.08 -0.21 5,291 72,941 -1,171 Hover/Click
Oct25 240906 18.24 18.33 17.88 17.98 -0.17 4,672 51,931 +626 Hover/Click
Mar26 240906 18.35 18.42 18.03 18.13 -0.14 2,424 29,940 +416 Hover/Click
May26 240906 17.56 17.67 17.37 17.47 -0.13 395 10,371 +6 Hover/Click
Jul26 240906 17.19 17.26 17.02 17.11 -0.11 153 10,886 +6 Hover/Click
Oct26 240906 17.15 17.19 17.00 17.09 -0.10 85 12,423 +7 Hover/Click
Total Volume and Open Interest 105,484 825,029 -2,919  
London Cocoa(LCE) Weekly Monthly
Sep24 240906 5260 5375 5208 5225 +57 4,440 6,043 -3,811 Hover/Click
Dec24 240906 5264 5400 5225 5257 +7 7,837 60,282 +912 Hover/Click
Mar25 240906 4606 4710 4562 4595 -11 5,292 58,416 +118 Hover/Click
May25 240906 4368 4466 4327 4367 -2 2,634 22,644 -116 Hover/Click
Jul25 240906 4205 4286 4150 4195 +13 1,416 14,870 -244 Hover/Click
Sep25 240906 4010 4113 3990 4033 +26 760 9,272 -110 Hover/Click
Dec25 240906 3832 3922 3831 3874 +42 265 12,342 -56 Hover/Click
Total Volume and Open Interest 22,650 184,414 -3,305  
London Sugar(LCE) Weekly Monthly
Oct24 240906 537.20 547.00 531.60 533.00 -3.80 8,275 29,846 -2,151 Hover/Click
Dec24 240906 528.20 536.80 522.10 523.40 -4.90 8,721 40,293 +1,088 Hover/Click
Mar25 240906 522.40 531.00 517.30 518.40 -4.60 2,465 27,295 +477 Hover/Click
May25 240906 518.20 526.30 513.80 514.90 -4.70 473 8,861 +48 Hover/Click
Aug25 240906 511.80 519.70 508.60 509.50 -3.70 128 4,457 +39 Hover/Click
Total Volume and Open Interest 20,144 117,425 -479  
Cotton(ICE) Weekly Monthly
Oct24 240906 69.00 69.00 66.93 67.12 -2.37 5 273 +0 Hover/Click
Dec24 240906 69.50 69.57 67.80 67.88 -1.56 16,758 140,509 +355 Hover/Click
Mar25 240906 71.28 71.39 69.66 69.69 -1.56 5,078 45,455 +59 Hover/Click
May25 240906 72.45 72.46 71.01 71.02 -1.49 1,656 17,195 -152 Hover/Click
Jul25 240906 73.16 73.16 71.86 71.87 -1.29 605 11,404 +136 Hover/Click
Oct25 240906 71.12 71.12 71.12 71.12 -0.87 0 8 +0 Hover/Click
Total Volume and Open Interest 24,686 229,809 +552  
Crude Oil(NYM) Weekly Monthly
Oct24 240906 69.33 70.13 67.17 67.67 -1.48 405,596 251,340 -8,192 Hover/Click
Nov24 240906 68.66 69.41 66.51 66.98 -1.52 210,221 215,275 +14,118 Hover/Click
Dec24 240906 68.31 68.90 66.07 66.52 -1.56 189,371 227,348 +2,116 Hover/Click
Jan25 240906 67.97 68.57 65.83 66.26 -1.55 68,973 116,919 -1,440 Hover/Click
Feb25 240906 67.73 68.32 65.68 66.09 -1.52 35,537 65,349 +3,879 Hover/Click
Mar25 240906 67.64 68.14 65.59 66.00 -1.46 56,919 89,321 +1,323 Hover/Click
Apr25 240906 67.46 67.98 65.54 65.94 -1.40 15,744 41,238 +198 Hover/Click
May25 240906 67.38 67.83 65.53 65.89 -1.34 5,559 32,130 -100 Hover/Click
Jun25 240906 67.27 67.73 65.47 65.82 -1.31 63,646 143,190 -1,004 Hover/Click
Jul25 240906 67.04 67.48 65.46 65.73 -1.28 6,246 38,753 +1,417 Hover/Click
Aug25 240906 66.83 67.43 65.58 65.64 -1.25 7,048 25,619 +2,475 Hover/Click
Sep25 240906 66.88 67.30 65.30 65.55 -1.22 17,725 47,350 +749 Hover/Click
Oct25 240906 66.91 66.91 65.42 65.45 -1.21 2,917 22,048 -622 Hover/Click
Nov25 240906 65.20 65.41 65.20 65.41 -1.15 2,761 19,865 -695 Hover/Click
Dec25 240906 66.52 66.92 65.12 65.33 -1.12 63,223 143,770 +3,290 Hover/Click
Jan26 240906 65.23 65.23 65.23 65.23 -1.08 103 13,668 +28 Hover/Click
Total Volume and Open Interest 1,199,965 1,740,504 +29,450  
e-miNY Crude Oil(NYM)
Oct24 240906 69.400 70.125 67.175 67.675 -1.475 9,174 2,934 +243  
Nov24 240906 68.625 69.400 66.500 66.975 -1.525 1,148 752 +112  
Dec24 240906 68.275 68.875 66.100 66.525 -1.550 273 461 +1  
Jan25 240906 68.050 68.525 65.875 66.250 -1.550 22 40 +4  
Feb25 240906 66.525 67.900 66.100 66.100 -1.500 1 9 +0  
Mar25 240906 66.000 67.700 66.000 66.000 -1.450 0 21 +0  
Apr25 240906 65.950 67.500 65.950 65.950 -1.400 2 3 +1  
May25 240906 65.900 67.300 65.875 65.900 -1.350 2 30 +1  
Jun25 240906 67.550 67.550 65.800 65.825 -1.300 4 7 -1  
Jul25 240906 65.725 65.725 65.725 65.725 -1.275 2 3 -1  
Total Volume and Open Interest 10,698 4,516 +354  
NY Harbor ULSD(NYM) Weekly Monthly
Oct24 240906 217.11 218.85 210.27 211.50 -5.39 51,291 110,313 -3,335 Hover/Click
Nov24 240906 218.72 220.40 212.02 213.24 -5.22 37,331 63,965 +1,778 Hover/Click
Dec24 240906 221.03 221.62 213.49 214.66 -5.08 30,918 66,808 -429 Hover/Click
Jan25 240906 221.95 222.56 214.59 215.71 -5.04 15,563 39,677 +528 Hover/Click
Feb25 240906 221.34 222.70 214.97 215.98 -4.95 8,367 20,769 +333 Hover/Click
Mar25 240906 220.63 222.00 214.47 215.45 -4.79 8,917 32,874 +96 Hover/Click
Apr25 240906 220.78 220.90 213.57 214.54 -4.67 3,452 17,829 +732 Hover/Click
May25 240906 218.98 220.32 213.21 214.18 -4.48 1,743 6,815 -74 Hover/Click
Jun25 240906 218.96 220.11 213.17 214.16 -4.27 5,719 27,039 -211 Hover/Click
Jul25 240906 219.79 220.80 214.16 215.13 -4.05 974 3,370 -33 Hover/Click
Aug25 240906 220.57 221.58 215.13 216.09 -3.87 848 2,610 +141 Hover/Click
Sep25 240906 220.99 222.02 216.07 217.06 -3.69 1,008 3,914 +140 Hover/Click
Oct25 240906 222.30 222.30 217.47 217.98 -3.51 364 1,291 -51 Hover/Click
Nov25 240906 221.50 221.50 218.43 218.43 -3.34 393 1,325 +32 Hover/Click
Total Volume and Open Interest 168,385 415,124 -292  
RBOB Gasoline(NYM) Weekly Monthly
Oct24 240906 193.62 195.93 187.57 189.60 -2.98 64,096 124,545 -2,292 Hover/Click
Nov24 240906 192.00 193.83 185.95 187.63 -3.14 64,412 70,841 -2,386 Hover/Click
Dec24 240906 190.08 191.95 184.40 185.87 -3.10 46,215 52,381 -4,116 Hover/Click
Jan25 240906 189.39 191.23 183.87 185.25 -3.01 15,987 30,354 +373 Hover/Click
Feb25 240906 190.17 192.03 184.83 186.18 -2.91 6,220 10,236 +533 Hover/Click
Mar25 240906 192.22 194.09 187.04 188.39 -2.77 7,439 16,224 +504 Hover/Click
Apr25 240906 210.15 211.71 204.79 206.11 -3.06 3,052 7,796 +39 Hover/Click
May25 240906 210.89 211.12 205.75 206.46 -2.96 1,853 4,566 +245 Hover/Click
Jun25 240906 209.06 211.10 204.47 205.75 -2.84 4,245 8,996 +347 Hover/Click
Jul25 240906 208.55 208.94 203.62 204.27 -2.77 940 2,272 +134 Hover/Click
Total Volume and Open Interest 216,074 335,701 -6,208  
e-miNY RBOB Gasoline(NYM)
Oct24 240906 189.60 189.60 189.60 189.60 -2.98 0 2 +0  
Nov24 240906 187.63 187.63 187.63 187.63 -3.14        
Dec24 240906 185.87 185.87 185.87 185.87 -3.10        
Jan25 240906 185.25 185.25 185.25 185.25 -3.01        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Oct24 240906 2.261 2.294 2.232 2.275 +0.021 196,899 260,400 -8,644 Hover/Click
Nov24 240906 2.580 2.615 2.561 2.597 +0.018 74,257 242,481 +2,356 Hover/Click
Dec24 240906 3.093 3.126 3.077 3.102 +0.008 31,987 127,770 -1,029 Hover/Click
Jan25 240906 3.373 3.408 3.364 3.386 +0.009 39,594 173,895 +2,693 Hover/Click
Feb25 240906 3.254 3.281 3.239 3.261 +0.009 11,791 67,505 +233 Hover/Click
Mar25 240906 2.939 2.961 2.925 2.940 +0.004 15,982 132,193 +662 Hover/Click
Apr25 240906 2.805 2.832 2.800 2.812 -0.001 13,862 84,498 +28 Hover/Click
May25 240906 2.858 2.874 2.846 2.856 -0.003 5,597 54,637 +274 Hover/Click
Jun25 240906 2.994 3.013 2.987 2.999 -0.001 4,601 29,856 +181 Hover/Click
Jul25 240906 3.145 3.163 3.135 3.150 unch 2,903 19,039 -162 Hover/Click
Aug25 240906 3.179 3.196 3.168 3.185 unch 3,214 17,985 -77 Hover/Click
Sep25 240906 3.152 3.170 3.139 3.161 +0.003 6,498 19,042 -15 Hover/Click
Oct25 240906 3.229 3.248 3.212 3.241 +0.006 11,312 50,815 +173 Hover/Click
Nov25 240906 3.477 3.497 3.464 3.490 +0.008 5,992 16,250 +131 Hover/Click
Dec25 240906 3.863 3.880 3.849 3.872 +0.005 5,096 22,287 +741 Hover/Click
Jan26 240906 4.122 4.138 4.111 4.134 unch 4,730 39,465 +734 Hover/Click
Total Volume and Open Interest 442,028 1,560,428 -875  
Brent Crude Oil(ICE) Weekly Monthly
Nov24 240906 72.81 73.53 70.61 71.06 -1.63 394,468 464,656 -12,235 Hover/Click
Dec24 240906 72.41 73.11 70.26 70.71 -1.62 390,684 421,676 +15,329 Hover/Click
Jan25 240906 72.24 72.78 70.02 70.45 -1.59 165,207 201,729 -2,222 Hover/Click
Feb25 240906 72.04 72.55 69.90 70.29 -1.55 97,831 128,337 +7,083 Hover/Click
Mar25 240906 71.89 72.40 69.84 70.23 -1.49 85,005 115,003 -3,094 Hover/Click
Apr25 240906 71.84 72.29 69.82 70.19 -1.43 34,036 58,891 -1,962 Hover/Click
May25 240906 71.73 72.14 69.82 70.16 -1.37 23,121 67,503 -3,551 Hover/Click
Jun25 240906 71.61 72.08 69.81 70.14 -1.31 108,087 178,067 +7,853 Hover/Click
Jul25 240906 71.49 71.97 69.81 70.10 -1.27 11,005 36,622 +888 Hover/Click
Aug25 240906 71.41 71.77 69.79 70.05 -1.23 8,851 37,405 +1,380 Hover/Click
Sep25 240906 71.35 71.70 69.75 69.98 -1.20 22,079 55,538 +4,245 Hover/Click
Oct25 240906 71.25 71.59 69.71 69.92 -1.17 6,453 30,621 +970 Hover/Click
Nov25 240906 70.21 70.21 69.86 69.86 -1.14 4,061 25,799 +354 Hover/Click
Dec25 240906 71.06 71.41 69.63 69.81 -1.11 94,372 182,846 +5,121 Hover/Click
Total Volume and Open Interest 1,492,017 2,319,663 +26,501  
Gas Oil(ICE) Weekly Monthly
Sep24 240906 663.75 669.25 642.50 650.50 -15.75 38,020 61,120 -15,396 Hover/Click
Oct24 240906 666.50 672.25 645.75 653.75 -15.75 101,704 217,594 +5,550 Hover/Click
Nov24 240906 665.25 670.75 645.25 652.75 -15.50 54,287 130,759 +4,742 Hover/Click
Dec24 240906 663.00 668.75 643.75 651.00 -15.00 58,685 143,887 +2,761 Hover/Click
Jan25 240906 665.00 669.00 644.75 651.75 -14.50 18,893 57,206 -614 Hover/Click
Feb25 240906 664.25 669.25 645.75 652.25 -14.00 14,398 31,195 -736 Hover/Click
Mar25 240906 663.75 668.50 645.75 652.25 -13.50 14,477 64,953 +1,127 Hover/Click
Apr25 240906 663.25 667.50 645.50 651.75 -13.00 3,909 22,407 +298 Hover/Click
May25 240906 663.25 666.25 645.75 651.75 -12.75 3,024 17,260 +242 Hover/Click
Jun25 240906 662.75 667.00 646.00 651.75 -12.50 15,881 56,083 -941 Hover/Click
Total Volume and Open Interest 341,278 919,725 -1,517  
WTI Crude Oil(ICE) Weekly Monthly
Oct24 240906 69.35 70.14 67.19 67.67 -1.48 67,812 58,049 -739 Hover/Click
Nov24 240906 68.65 69.41 66.53 66.98 -1.52 77,202 58,860 -1,195 Hover/Click
Dec24 240906 68.30 68.89 66.11 66.52 -1.56 87,484 96,081 -2,644 Hover/Click
Jan25 240906 67.92 68.55 65.88 66.26 -1.55 54,268 38,491 +1,590 Hover/Click
Feb25 240906 67.69 68.31 65.74 66.09 -1.52 30,855 28,242 +1,894 Hover/Click
Mar25 240906 67.58 68.13 65.97 66.00 -1.46 25,855 32,400 +702 Hover/Click
Apr25 240906 67.69 67.87 65.94 65.94 -1.40 5,264 14,601 -183 Hover/Click
May25 240906 67.46 67.52 65.89 65.89 -1.35 1,540 13,250 +7 Hover/Click
Jun25 240906 67.26 67.63 65.82 65.82 -1.31 18,364 42,004 -1,892 Hover/Click
Jul25 240906 65.73 65.73 65.73 65.73 -1.28 318 12,012 -2 Hover/Click
Aug25 240906 65.64 65.64 65.64 65.64 -1.25 243 11,992 -52 Hover/Click
Sep25 240906 67.16 67.16 65.55 65.55 -1.22 3,435 19,470 +327 Hover/Click
Oct25 240906 65.45 65.45 65.45 65.45 -1.21 959 13,002 +615 Hover/Click
Nov25 240906 65.41 65.41 65.41 65.41 -1.15 775 13,233 +498 Hover/Click
Dec25 240906 66.79 66.84 65.33 65.33 -1.12 8,201 66,759 +174 Hover/Click
Jan26 240906 65.23 65.23 65.23 65.23 -1.08 2 2,961 -2 Hover/Click
Total Volume and Open Interest 390,440 605,030 +258  
US Dollar Index(ICE) Weekly Monthly
Sep24 240906 101.010 101.365 100.525 101.143 +0.068 15,786 46,144 -1,006 Hover/Click
Dec24 240906 100.660 100.995 100.175 100.777 +0.057 920 2,761 +461 Hover/Click
Mar25 240906 100.470 100.470 100.427 100.427 +0.057       Hover/Click
Total Volume and Open Interest 16,706 48,905 -545  
Australian Dollar(CME) Weekly Monthly
Sep24 240906 67.42 67.69 66.61 66.72 -0.65 83,854 185,439 -4,773 Hover/Click
Dec24 240906 67.51 67.78 66.72 66.83 -0.64 3,516 23,679 +197 Hover/Click
Mar25 240906 67.21 67.53 66.71 66.82 -0.65 2 139 -2 Hover/Click
Total Volume and Open Interest 87,406 210,115 -4,579  
British Pound(CME) Weekly Monthly
Sep24 240906 131.80 132.40 131.11 131.36 -0.37 83,012 239,292 -6,701 Hover/Click
Dec24 240906 131.82 132.42 131.16 131.40 -0.37 5,833 35,408 -395 Hover/Click
Mar25 240906 131.83 132.37 131.31 131.31 -0.38 50 273 +0 Hover/Click
Total Volume and Open Interest 89,429 275,894 -7,011  
Canadian Dollar(CME) Weekly Monthly
Sep24 240906 74.07 74.29 73.65 73.76 -0.30 64,354 221,778 -3,223 Hover/Click
Dec24 240906 74.26 74.47 73.84 73.94 -0.31 5,894 22,480 -119 Hover/Click
Mar25 240906 74.43 74.59 74.02 74.09 -0.30 26 807 +9 Hover/Click
Jun25 240906 74.54 74.59 74.11 74.19 -0.30 0 498 +0 Hover/Click
Total Volume and Open Interest 70,327 246,395 -3,360  
Japanese Yen(CME) Weekly Monthly
Sep24 240906 69.82 70.63 69.48 70.33 +0.51 218,094 294,322 -12,943 Hover/Click
Dec24 240906 70.68 71.49 70.36 71.21 +0.53 40,104 40,881 +17,188 Hover/Click
Mar25 240906 71.50 72.23 71.27 71.97 +0.52 94 206 +32 Hover/Click
Total Volume and Open Interest 259,481 336,387 +4,582  
Swiss Franc(CME) Weekly Monthly
Sep24 240906 118.58 119.53 118.09 118.77 +0.30 31,412 59,955 -1,719 Hover/Click
Dec24 240906 119.81 120.75 119.33 120.01 +0.31 7,483 12,723 +4,572 Hover/Click
Mar25 240906 121.60 121.80 120.46 121.12 +0.30 0 151 +0 Hover/Click
Total Volume and Open Interest 38,895 72,934 +2,853  
EuroFX(CME) Weekly Monthly
Sep24 240906 111.15 111.60 110.70 110.91 -0.18 193,325 656,077 -18,995 Hover/Click
Dec24 240906 111.57 112.03 111.13 111.34 -0.18 27,844 62,025 +14,282 Hover/Click
Mar25 240906 112.03 112.27 111.53 111.70 -0.19 1,053 6,681 +970 Hover/Click
Total Volume and Open Interest 225,056 734,179 -3,718  
Mexican Peso(CME) Weekly Monthly
Sep24 240906 502.25 505.38 496.75 498.88 -1.63 68,052 168,087 +2,466 Hover/Click
Dec24 240906 495.38 498.38 490.13 492.00 -1.63 6,071 12,857 +2,364 Hover/Click
Total Volume and Open Interest 74,124 180,977 +4,831  
Brazilian Real(CME) Weekly Monthly
Oct24 240906 178.65 180.40 178.10 178.40 -0.25 16,717 63,210 -214  
Nov24 240906 178.35 179.75 177.55 177.80 -0.25 265 361 +190  
Dec24 240906 179.45 179.45 177.20 177.20 -0.35       Hover/Click
Jan25 240906 176.50 176.50 176.50 176.50 -0.35        
Total Volume and Open Interest 16,982 63,573 -24  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep24 240906 125~220 126~210 125~040 125~250 +0~080 624 4,302 -20,110 Hover/Click
Dec24 240906 125~220 126~260 125~050 125~280 +0~070 421,514 1,706,919 +4,900 Hover/Click
Mar25 240906 125~270 126~210 125~070 125~300 +0~050 30 147 -4 Hover/Click
Total Volume and Open Interest 422,168 1,711,368 -15,214  
10-Year T-Notes(CBOT) Weekly Monthly
Sep24 240906 114~075 114~280 113~230 114~165 +0~090 7,329 4,137 -3,293 Hover/Click
Dec24 240906 114~245 115~130 114~100 115~005 +0~085 2,283,584 4,751,921 -13,367 Hover/Click
Mar25 240906 115~250 115~250 115~105 115~105 +0~085 0 1 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep24 240906 109~212 110~044 109~106 109~280 +0~072 866 3,013 -4,594 Hover/Click
Dec24 240906 110~054 110~206 109~250 110~130 +0~080 1,431,200 6,409,649 -37,998 Hover/Click
Mar25 240906 110~230 110~230 110~230 110~230 +0~080       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep24 240906 103~234 103~307 103~157 103~266 +0~057 989 546 -2,699 Hover/Click
Dec24 240906 104~040 104~134 103~292 104~101 +0~065 936,784 4,261,315 -9,277 Hover/Click
Mar25 240906 104~265 104~265 104~265 104~265 +0~065 0 2 +0 Hover/Click
Total Volume and Open Interest 937,773 4,261,863 -11,976  
3-Mth SOFR(CME) Weekly Monthly
Sep24 240906 95.195 95.200 95.160 95.180 -0.010 82,604 242,527 -3,267  
Dec24 240906 95.585 95.640 95.540 95.610 +0.035 87,051 287,037 -3,056  
Mar25 240906 95.960 96.050 95.900 96.010 +0.070 52,089 204,094 -1,042  
Jun25 240906 96.220 96.320 96.155 96.285 +0.090 56,816 212,749 +3,532  
Sep25 240906 96.370 96.470 96.300 96.435 +0.090 47,632 198,814 +405  
Dec25 240906 96.465 96.560 96.400 96.525 +0.080 60,034 292,589 -1,677  
Mar26 240906 96.530 96.600 96.455 96.570 +0.070 26,987 143,030 +594  
Jun26 240906 96.565 96.625 96.500 96.600 +0.060 22,416 114,585 +681  
Sep26 240906 96.585 96.640 96.530 96.610 +0.050 15,479 67,190 +482  
Dec26 240906 96.600 96.655 96.550 96.620 +0.045 18,314 86,033 +642  
Mar27 240906 96.610 96.665 96.565 96.625 +0.040 9,069 71,798 +964  
Jun27 240906 96.635 96.675 96.575 96.635 +0.040 6,853 58,432 -380  
Sep27 240906 96.625 96.685 96.585 96.645 +0.045 4,913 49,663 -266  
Dec27 240906 96.625 96.680 96.585 96.640 +0.035 8,721 43,780 +1,260  
Mar28 240906 96.640 96.675 96.590 96.635 +0.030 5,221 16,871 -56  
Jun28 240906 96.645 96.670 96.585 96.630 +0.030 5,153 14,677 -403  
Sep28 240906 96.630 96.665 96.575 96.620 +0.030 2,023 4,907 -99  
Dec28 240906 96.620 96.645 96.560 96.610 +0.030 1,092 5,009 -75  
Total Volume and Open Interest 514,398 2,370,275 -1,635  
Ultra T-Bond(CBOT)
Sep24 240906 135~00 136~20 134~20 135~07 +0~05 5,390 15,777 -1,604  
Dec24 240906 135~20 137~08 135~05 135~25 +0~04 316,853 1,679,074 +2,710  
Mar25 240906 136~31 136~31 136~31 136~31 +0~04        
Total Volume and Open Interest 322,243 1,694,851 +1,106  
Ultra 10-Yr T-Note(CBOT)
Sep24 240906 119~020 119~205 118~150 119~035 +0~075 912 2,080 -2,809  
Dec24 240906 119~030 119~285 118~195 119~095 +0~075 568,408 2,106,499 -508  
Mar25 240906 119~205 119~205 119~205 119~205 +0~075        
Total Volume and Open Interest 569,320 2,108,579 -3,317  
30 Day Federal Funds(CBOT)
Sep24 240906 94.813 94.848 94.787 94.798 -0.012 25,729 228,471 -5,968  
Oct24 240906 95.025 95.120 94.970 94.995 -0.025 216,495 574,798 -6,655  
Nov24 240906 95.300 95.450 95.225 95.300 unch 100,498 300,138 +1,238  
Dec24 240906 95.545 95.720 95.450 95.570 +0.030 39,315 165,984 +3,198  
Jan25 240906 95.785 95.980 95.675 95.840 +0.060 66,751 168,762 +4,706  
Feb25 240906 96.085 96.305 95.970 96.180 +0.100 55,964 96,657 +3,185  
Total Volume and Open Interest 577,176 1,691,888 +9,690  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep24 240906 144.94 145.28 144.89 145.26 +0.34 1,965 9,251 -736 Hover/Click
Dec24 240906 144.49 144.71 144.41 144.71 +0.35 1,273 2,216 +1,054 Hover/Click
Mar25 240906 144.47 144.47 144.47 144.47 +0.35       Hover/Click
Total Volume and Open Interest 3,238 11,467 +318  
Euro-Buxl(EUREX)
Sep24 240906 136.74 137.74 136.74 137.72 +1.64 21,242 16,311 -67,411  
Dec24 240906 136.74 138.10 135.96 137.20 +0.96 118,729 205,480 +4,915  
Mar25 240906 137.16 137.16 137.16 137.16 +1.02        
Total Volume and Open Interest 139,971 221,791 -62,496  
Euro-Bund(EUREX) Weekly Monthly
Sep24 240906 134.67 135.11 134.64 135.08 +0.56 150,817 114,041 -365,184 Hover/Click
Dec24 240906 134.17 134.81 134.01 134.55 +0.50 1,143,350 1,414,119 +139,719 Hover/Click
Mar25 240906 135.90 136.05 135.82 136.02 +0.60 0 3 +0 Hover/Click
Total Volume and Open Interest 1,294,167 1,528,163 -225,465  
Euro-Bobl(EUREX) Weekly Monthly
Sep24 240906 118.04 118.26 118.03 118.25 +0.25 117,523 109,007 -395,581 Hover/Click
Dec24 240906 119.38 119.81 119.30 119.67 +0.33 779,208 1,248,647 -3,908 Hover/Click
Mar25 240906 119.01 119.01 119.01 119.01 +0.32 57 57 +57 Hover/Click
Total Volume and Open Interest 896,788 1,357,711 -399,432  
Euro-Schatz(EUREX)
Sep24 240906 106.43 106.44 106.39 106.43 +0.10 124,638 134,797 -423,787  
Dec24 240906 106.82 107.00 106.76 106.94 +0.15 724,090 2,101,994 +37,717  
Mar25 240906 107.32 107.32 107.32 107.32 -0.57        
Total Volume and Open Interest 848,728 2,236,791 -386,070  
3-Mth Euribor(EUREX)
Sep24 240906 96.570 96.575 96.560 96.575 +0.010 2,237 8,999 +15  
Dec24 240906 97.000 97.065 96.960 97.050 +0.060 5,534 12,525 +381  
Mar25 240906 97.480 97.555 97.470 97.555 +0.090 4,746 15,744 +199  
Total Volume and Open Interest 65,514 109,971 +951  
Long Gilt(LIFFE) Weekly Monthly
Sep24 240906 100~14 100~14 100~14 100~14 +0~12 0 254 -29 Hover/Click
Dec24 240906 99~29 100~19 99~13 99~31 +0~13 248,513 776,858 +2,540 Hover/Click
Total Volume and Open Interest 248,513 777,113 +2,511  
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 240906 96.565 96.590 96.550 96.570 +0.005 165,190 477,369 +9,864  
Dec24 240906 96.985 97.065 96.965 97.035 +0.045 313,972 617,614 +41,820  
Mar25 240906 97.460 97.580 97.435 97.540 +0.075 162,479 451,966 +1,931  
Total Volume and Open Interest 1,500,951 4,204,922 +59,694  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep24 240906 95.62 95.63 95.62 95.63 unch 17,386 211,719 -366  
Dec24 240906 95.83 95.84 95.80 95.84 +0.01 41,225 304,216 +2,762  
Mar25 240906 96.14 96.18 96.12 96.18 +0.04 27,329 182,381 -110  
Jun25 240906 96.39 96.44 96.37 96.44 +0.05 21,968 129,250 -900  
Sep25 240906 96.51 96.57 96.49 96.57 +0.05 20,698 145,429 +2,778  
Dec25 240906 96.60 96.66 96.59 96.66 +0.05 19,751 149,177 +5,318  
Mar26 240906 96.67 96.73 96.66 96.73 +0.05 8,629 97,446 -640  
Jun26 240906 96.72 96.78 96.71 96.78 +0.05 6,939 60,355 -492  
Sep26 240906 96.73 96.79 96.72 96.79 +0.05 642 15,837 -12  
Dec26 240906 96.79 96.79 96.79 96.79 +0.05 410 3,697 +265  
Total Volume and Open Interest 165,155 1,301,418 +8,673  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240906 96.06 96.11 96.05 96.11 +0.04 220,965 1,120,408 -5,117  
Dec24 240906 96.05 96.10 96.05 96.10 +0.04 6,751 8,487 +5,883  
Total Volume and Open Interest 227,716 1,128,895 +766  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240906 96.46 96.51 96.44 96.51 +0.04 226,963 912,253 -6,939  
Dec24 240906 96.55 96.60 96.55 96.60 +0.05 1,260 8,855 +916  
Total Volume and Open Interest 228,223 921,108 -6,023  
Gold(CMX) Weekly Monthly
Oct24 240906 2523.7 2536.1 2490.7 2501.5 -18.2 6,718 42,159 -543 Hover/Click
Dec24 240906 2547.1 2559.8 2513.9 2524.6 -18.5 152,709 410,804 +460 Hover/Click
Feb25 240906 2565.9 2581.2 2536.1 2546.0 -18.8 2,213 26,168 +233 Hover/Click
Apr25 240906 2583.5 2598.0 2554.8 2563.4 -19.0 646 18,316 +342 Hover/Click
Jun25 240906 2602.7 2615.4 2570.0 2580.4 -19.4 132 8,464 -26 Hover/Click
Aug25 240906 2617.6 2621.6 2594.5 2596.0 -19.8 82 948 +70 Hover/Click
Oct25 240906 2636.5 2636.5 2611.4 2611.4 -20.7 2 45 +2 Hover/Click
Dec25 240906 2647.8 2661.2 2625.0 2626.4 -20.9 27 3,263 +0 Hover/Click
Feb26 240906 2642.1 2642.1 2642.1 2642.1 -21.4 2 10 +0 Hover/Click
Apr26 240906 2656.0 2656.0 2656.0 2656.0 -22.2 2 21 +0 Hover/Click
Jun26 240906 2671.2 2671.2 2671.2 2671.2 -22.2 2 67 +0 Hover/Click
Total Volume and Open Interest 162,734 511,282 +561  
Silver(CMX) Weekly Monthly
Sep24 240906 2858.5 2858.5 2780.8 2780.8 -91.2 299 90 -241 Hover/Click
Dec24 240906 2915.5 2947.0 2801.0 2818.3 -91.6 64,093 114,125 -2,042 Hover/Click
Mar25 240906 2952.0 2982.0 2839.0 2854.7 -92.4 2,071 9,761 +374 Hover/Click
May25 240906 2966.0 2998.5 2860.0 2876.9 -93.3 626 2,056 +79 Hover/Click
Jul25 240906 3000.5 3019.5 2889.0 2898.3 -93.8 70 435 +29 Hover/Click
Sep25 240906 2913.0 2919.7 2913.0 2919.7 -94.2 30 185 -23 Hover/Click
Dec25 240906 3025.0 3025.0 2935.0 2950.2 -94.5 3 282 -1 Hover/Click
Total Volume and Open Interest 67,871 128,604 -1,849  
Platinum(NYMEX) Weekly Monthly
Oct24 240906 929.1 941.8 915.8 918.7 -11.6 30,693 65,878 -3,576 Hover/Click
Jan25 240906 940.1 952.0 926.3 929.1 -11.6 4,726 18,859 +1,439 Hover/Click
Apr25 240906 950.7 958.1 935.3 937.8 -11.4 180 1,006 +6 Hover/Click
Jul25 240906 960.1 969.2 944.7 947.1 -10.9 161 480 +26 Hover/Click
Total Volume and Open Interest 35,797 86,278 -2,095  
Palladium(NYMEX) Weekly Monthly
Sep24 240906 939.00 939.00 896.30 896.30 -38.40 6 63 -5 Hover/Click
Dec24 240906 934.50 956.50 896.50 898.50 -38.40 4,083 22,031 +222 Hover/Click
Mar25 240906 939.50 960.00 903.00 904.60 -38.40 36 101 +5 Hover/Click
Total Volume and Open Interest 4,133 22,227 +220  
Copper(CMX) Weekly Monthly
Sep24 240906 407.90 411.40 400.45 401.45 -6.30 543 2,759 -213 Hover/Click
Dec24 240906 413.90 417.65 406.20 407.35 -6.40 49,593 120,148 -1,929 Hover/Click
Mar25 240906 418.50 421.70 410.60 411.75 -6.30 5,580 39,003 +122 Hover/Click
May25 240906 420.20 424.35 413.55 414.60 -6.15 2,151 16,895 +611 Hover/Click
Jul25 240906 423.75 425.65 415.70 416.80 -5.85 415 7,034 +122 Hover/Click
Total Volume and Open Interest 59,398 201,743 -1,236  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep24 240906 40879 41080 40264 40407 -422 138,408 81,722 -1,142 Hover/Click
Dec24 240906 41266 41457 40661 40792 -425 840 2,050 +127 Hover/Click
Mar25 240906 41550 41560 41086 41086 -472 10 13 +7 Hover/Click
Jun25 240906 41638 41638 41638 41638 -420 0 3 +0 Hover/Click
Total Volume and Open Interest 139,258 83,788 -1,008  
Plywood(CBOT) Weekly Monthly
Sep24 240906 40870.0 41079.0 40264.0 40407.0 -422.0 127,216 28,198 +287 Hover/Click
Mar25 240906 41688.0 41750.0 41086.0 41086.0 -472.0 1 6 +1 Hover/Click
Total Volume and Open Interest 130,128 30,286 +303  
S & P 500 E-Mini(CME) Weekly Monthly
Sep24 240906 5513.00 5532.50 5394.00 5419.50 -92.75 1,737,210 2,018,095 -2,317 Hover/Click
Dec24 240906 5571.00 5590.75 5451.25 5477.00 -93.75 32,764 90,797 +7,215 Hover/Click
Mar25 240906 5600.00 5642.75 5500.50 5525.50 -96.00 165 4,857 +52 Hover/Click
Jun25 240906 5564.00 5564.00 5564.00 5564.00 -98.50 0 140 +0 Hover/Click
Total Volume and Open Interest 1,770,289 2,114,941 +5,049  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep24 240906 18921.00 18972.25 18339.50 18458.25 -505.25 585,125 240,024 -2,113 Hover/Click
Dec24 240906 19157.00 19198.00 18562.00 18678.75 -512.00 5,850 12,494 +1,073 Hover/Click
Mar25 240906 19255.00 19389.25 18799.75 18872.25 -513.25 25 127 +10 Hover/Click
Total Volume and Open Interest 591,000 252,655 -1,030  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep24 240906 2987.90 3005.40 2931.10 2943.20 -43.00 8,976 34,306 +132 Hover/Click
Dec24 240906 2972.20 3032.00 2960.60 2971.30 -43.20 18 17 +2 Hover/Click
Mar25 240906 2993.40 2993.40 2993.40 2993.40 -34.30       Hover/Click
Total Volume and Open Interest 8,994 34,323 +134  
Volatility Index(CBOE)
Sep24 240906 18.85 21.55 18.05 20.46 +1.71 115,586 128,868 -7,580  
Oct24 240906 19.77 21.60 19.05 20.92 +1.23 77,271 122,344 +3,643  
Nov24 240906 19.07 20.54 18.55 19.99 +0.99 26,454 56,238 +2,329  
Dec24 240906 18.65 19.87 18.30 19.50 +0.89 10,531 35,734 -645  
Total Volume and Open Interest 242,634 377,211 -1,596  
S & P 600(CME)
Sep24 240906 1352.30 1367.60 1337.70 1340.40 -24.00 8 685 +2  
Dec24 240906 1355.00 1355.00 1355.00 1355.00 -23.30        
Total Volume and Open Interest 8 685 +2  
Russell 2000 Mini(CME) Weekly Monthly
Sep24 240906 2140.90 2150.10 2083.40 2096.50 -41.10 160,355 423,210 +267 Hover/Click
Dec24 240906 2162.50 2169.90 2103.40 2116.00 -42.00 1,132 9,018 +197 Hover/Click
Mar25 240906 2132.40 2132.40 2132.40 2132.40 -43.70 0 1 +0 Hover/Click
Total Volume and Open Interest 161,487 432,229 +464  
Nikkei 225(CME)
Sep24 240906 37025 37070 35145 35280 -1755 14,607 13,120 -97  
Dec24 240906 36925 37010 35120 35250 -1735 209 201 +13  
Total Volume and Open Interest 14,816 13,321 -84  
Nikkei 225(SGX) Weekly Monthly
Sep24 240906 36505 37115 36235 36320 -220 37,989 106,081 -835  
Dec24 240906 36500 36850 36015 36115 -205 963 6,221 +523  
Mar25 240906 36030 36030 36030 36030 -220 0 666 +0  
Total Volume and Open Interest 38,952 116,811 -312  
Nikkei 225 Mini(JPX)
Sep24 240906 36700 37115 36235 36360 -250 853,353 440,177 -3,351  
Dec24 240906 36490 36900 36025 36150 -260 96,855 29,789 -815  
Mar25 240906 36420 36895 36015 36130 -250 1,423 4,504 +56  
Total Volume and Open Interest 975,988 501,228 -4,200  
Nikkei 225(JPX)
Sep24 240906 36700 37120 36240 36360 -250 63,486 182,040 +434  
Dec24 240906 36490 36890 36030 36150 -260 15,280 47,635 +4,704  
Mar25 240906 36580 36830 36130 36130 -250 121 7,000 +346  
Total Volume and Open Interest 78,890 269,514 +5,186  
Nikkei 225(CME) Yen
Sep24 240906 37000 37045 35120 35255 -1755 31,252 53,004 +218  
Dec24 240906 36745 36830 34920 35040 -1760 1,578 831 +374  
Mar25 240906 35230 35230 35230 35230 -1810        
Total Volume and Open Interest 32,830 53,835 +592  
Nikkei 225(CME) e-Mini Yen
Sep24 240906 35255 35255 35255 35255 -1755        
Dec24 240906 35040 35040 35040 35040 -1760        
Mar25 240906 35230 35230 35230 35230 -1810 0 1 +0  
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Sep24 240906 7448.5 7479.0 7347.0 7363.5 -80.5 38,901 174,134 +5,677  
Oct24 240906 7423.5 7472.5 7361.5 7375.5 -81.5 9 38 +6  
Nov24 240906 7395.5 7395.5 7395.5 7395.5 -81.0        
Dec24 240906 7412.0 7412.0 7412.0 7412.0 -81.5 0 25 +0  
Mar25 240906 7465.0 7465.0 7465.0 7465.0 -82.5        
Jun25 240906 7337.5 7337.5 7337.5 7337.5 -83.5        
Total Volume and Open Interest 38,910 174,197 +5,683  
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 240906 18630.0 18638.0 18282.0 18307.0 -317.0 39,640 59,671 -3,056  
Dec24 240906 18755.0 18778.0 18479.0 18479.0 -321.0 1,397 1,697 +1,012  
Mar25 240906 18649.0 18649.0 18649.0 18649.0 -324.0 0 1 +0  
Total Volume and Open Interest 41,037 61,369 -2,044  
Mini-DAX(EUREX)
Sep24 240906 18627.0 18639.0 18283.0 18307.0 -317.0 20,001 10,086 -72  
Dec24 240906 18850.0 18850.0 18454.0 18479.0 -321.0 75 316 +9  
Mar25 240906 18780.0 18780.0 18649.0 18649.0 -324.0        
Total Volume and Open Interest 20,076 10,402 -63  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep24 240906 4825 4838 4730 4739 -91 679,868 2,297,511 -52,501  
Dec24 240906 4847 4865 4757 4766 -92 17,800 74,326 +13,446  
Mar25 240906 4791 4791 4791 4791 -98 11 6,016 +6  
Total Volume and Open Interest 697,679 2,378,728 -39,049  
Swiss Market Index(EUREX) Weekly Monthly
Sep24 240906 12013 12090 11866 11911 -135 28,245 175,370 +338  
Dec24 240906 12022 12100 11928 11949 -134 74 1,618 +34  
Mar25 240906 11935 11935 11935 11935 -134 0 29 +0  
Total Volume and Open Interest 28,319 177,017 +372  
FT-SE 100(EURONEXT) Weekly Monthly
Sep24 240906 8253.00 8277.00 8177.00 8183.50 -85.50 69,321 459,113 -2,694  
Dec24 240906 8291.00 8329.50 8237.50 8239.50 -87.50 342 1,020 +289  
Mar25 240906 8291.00 8291.00 8263.50 8263.50 -86.00        
Total Volume and Open Interest 69,663 460,286 -2,405  
SPI 200(SFE) Weekly Monthly
Sep24 240906 7957.0 8009.0 7925.0 7985.0 +33.0 40,935 257,101 +1,592  
Dec24 240906 8017.0 8055.0 8017.0 8041.0 +32.0 13 80 +22  
Mar25 240906 8029.0 8029.0 8029.0 8029.0 +32.0        
Total Volume and Open Interest 40,949 257,725 +1,615  
FTSE MIB(ISE)
Sep24 240906 33730.00 33895.00 33220.00 33342.00 -397.00 10,608 92,095 +807  
Dec24 240906 33560.00 33770.00 33155.00 33247.00 -397.00 19 1,025 +519  
Mar25 240906 33414.00 33414.00 33414.00 33414.00 -397.00        
Total Volume and Open Interest 10,627 93,120 +1,326  
KOSPI 200(KFE)
Sep24 240906 347.00 347.75 340.45 342.20 -3.90 303,643 258,769 +3,017  
Dec24 240906 348.65 349.30 342.15 343.50 -4.40 3,078 31,185 +1,769  
Mar25 240906 345.30 345.30 343.20 344.00 -2.70 6 3,343 +198  
Total Volume and Open Interest 306,727 299,208 +5,511  
GSCI(CME) Weekly Monthly
Sep24 240906 522.80 523.15 509.90 511.80 -9.00 3 490 -1  
Oct24 240906 510.70 522.10 509.30 510.70 -8.80 0 43 +0  
Nov24 240906 513.20 513.20 513.20 513.20 -3.80        
Total Volume and Open Interest 3 533 -1  
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?