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 Mon September 09, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep24 240909 1000.25 1000.25 999.75 1000.00 +10.75 122 170 -74 Hover/Click
Nov24 240909 1002.25 1020.25 1001.75 1018.00 +13.00 148,215 424,980 +3,941 Hover/Click
Jan25 240909 1020.00 1038.00 1019.25 1035.50 +13.00 40,460 118,111 -137 Hover/Click
Mar25 240909 1034.25 1052.25 1033.50 1049.50 +13.00 21,283 138,878 +61 Hover/Click
May25 240909 1047.25 1065.00 1047.00 1063.00 +13.00 8,811 70,864 +670 Hover/Click
Jul25 240909 1056.25 1074.50 1056.25 1072.50 +13.25 7,035 45,594 +300 Hover/Click
Aug25 240909 1055.50 1073.50 1055.50 1071.75 +12.75 699 3,038 +18 Hover/Click
Sep25 240909 1045.50 1062.50 1045.50 1060.75 +12.00 219 2,771 +37 Hover/Click
Nov25 240909 1049.25 1064.50 1047.50 1063.00 +12.25 2,605 24,274 -148 Hover/Click
Jan26 240909 1072.25 1075.50 1060.00 1074.25 +12.25 84 887 +48 Hover/Click
Mar26 240909 1077.00 1077.00 1077.00 1077.00 +12.00 6 414 +1 Hover/Click
May26 240909 1080.25 1081.75 1079.50 1081.75 +12.00 2 125 -2 Hover/Click
Jul26 240909 1087.75 1087.75 1087.75 1087.75 +11.75 7 249 +3 Hover/Click
Aug26 240909 1080.75 1080.75 1080.75 1080.75 +11.50 0 53 +0 Hover/Click
Total Volume and Open Interest 229,572 830,887 +4,720  
Soybean Meal(CBOT) Weekly Monthly
Sep24 240909 320.30 321.40 317.80 317.80 -0.60 619 403 -308 Hover/Click
Oct24 240909 320.00 325.30 317.90 320.70 -0.10 23,745 67,730 -1,029 Hover/Click
Dec24 240909 323.60 329.30 321.70 325.00 +0.60 83,406 241,090 -684 Hover/Click
Jan25 240909 326.20 330.50 323.00 326.60 +0.90 24,944 69,517 +3,471 Hover/Click
Mar25 240909 327.60 332.40 325.40 329.20 +1.30 13,514 59,365 +1,180 Hover/Click
May25 240909 329.30 334.70 327.90 331.70 +1.20 6,562 30,879 +615 Hover/Click
Jul25 240909 332.50 337.40 330.80 334.60 +1.40 5,402 24,455 -342 Hover/Click
Aug25 240909 332.60 337.70 331.10 334.80 +1.30 522 6,689 +11 Hover/Click
Sep25 240909 332.20 337.50 330.90 334.60 +1.40 278 4,638 -13 Hover/Click
Oct25 240909 330.50 335.70 330.00 333.30 +1.30 132 3,369 -27 Hover/Click
Total Volume and Open Interest 159,522 516,971 +2,915  
Soybean Oil(CBOT) Weekly Monthly
Sep24 240909 40.78 41.61 40.78 41.61 +0.84 126 499 -221 Hover/Click
Oct24 240909 40.22 41.21 40.21 41.07 +0.86 28,749 69,008 -2,725 Hover/Click
Dec24 240909 39.63 40.57 39.62 40.48 +0.85 72,537 253,878 +1,821 Hover/Click
Jan25 240909 39.80 40.69 39.79 40.62 +0.82 19,980 83,620 +1,448 Hover/Click
Mar25 240909 40.04 40.92 40.04 40.86 +0.81 13,872 52,524 +1,405 Hover/Click
May25 240909 40.33 41.18 40.33 41.14 +0.83 5,862 34,667 +498 Hover/Click
Jul25 240909 40.54 41.35 40.52 41.33 +0.85 4,021 22,870 +573 Hover/Click
Aug25 240909 40.76 41.32 40.73 41.31 +0.85 257 4,404 +43 Hover/Click
Sep25 240909 40.82 41.24 40.63 41.23 +0.84 221 4,251 +2 Hover/Click
Oct25 240909 40.62 41.08 40.44 41.03 +0.84 187 2,866 +15 Hover/Click
Total Volume and Open Interest 147,406 538,257 +3,421  
Canola(WCE) Weekly Monthly
Nov24 240909 566.2 588.0 565.0 583.6 +14.4 22,507 192,039 +1,129 Hover/Click
Jan25 240909 580.0 600.0 577.6 595.8 +14.9 10,064 69,692 +84 Hover/Click
Mar25 240909 591.7 611.2 589.6 607.2 +15.0 3,419 25,756 +290 Hover/Click
May25 240909 600.0 619.7 598.8 616.2 +15.7 1,327 10,887 +494 Hover/Click
Jul25 240909 608.8 626.0 608.8 623.4 +16.4 133 6,931 +35 Hover/Click
Nov25 240909 603.4 619.7 603.4 617.9 +16.0 122 2,542 -52 Hover/Click
Total Volume and Open Interest 37,572 307,879 +1,980  
Corn(CBOT) Weekly Monthly
Sep24 240909 383.75 385.25 381.00 384.25 +0.50 504 475 -262 Hover/Click
Dec24 240909 405.50 408.00 403.25 407.25 +1.00 174,629 784,244 -747 Hover/Click
Mar25 240909 423.75 426.75 422.00 426.00 +1.50 70,056 251,750 -97 Hover/Click
May25 240909 435.00 437.50 433.25 437.00 +1.50 28,403 101,362 +3,472 Hover/Click
Jul25 240909 442.00 444.25 440.00 443.75 +1.50 17,113 94,333 +351 Hover/Click
Sep25 240909 437.75 440.75 437.00 440.00 +1.00 3,831 37,646 +184 Hover/Click
Dec25 240909 443.25 446.00 442.25 445.00 +0.25 9,191 75,433 +792 Hover/Click
Mar26 240909 453.50 456.50 453.25 455.50 +0.25 286 3,518 +147 Hover/Click
May26 240909 459.50 462.25 459.00 461.50 +0.25 21 471 -17 Hover/Click
Jul26 240909 463.00 465.75 463.00 465.25 +0.25 34 1,031 +23 Hover/Click
Total Volume and Open Interest 304,375 1,354,140 +3,885  
Wheat(CBOT) Weekly Monthly
Sep24 240909 555.50 555.50 555.50 555.50 +2.25 429 22 -408 Hover/Click
Dec24 240909 565.50 569.75 560.50 568.50 +1.50 55,118 223,644 -4,232 Hover/Click
Mar25 240909 584.50 589.00 580.25 587.50 +1.00 23,257 81,292 +2,657 Hover/Click
May25 240909 596.00 600.25 591.75 599.00 +1.00 8,893 25,879 +1,055 Hover/Click
Jul25 240909 598.75 605.50 597.50 604.25 +1.25 3,939 25,282 -235 Hover/Click
Sep25 240909 610.25 616.75 609.25 615.75 +0.75 664 3,168 +6 Hover/Click
Total Volume and Open Interest 92,687 363,541 -1,192  
Wheat(KCBT) Weekly Monthly
Sep24 240909 578.00 578.00 573.25 574.75 +5.00 71 12 -47 Hover/Click
Dec24 240909 576.75 580.25 570.00 575.75 -1.75 20,331 157,084 -1,911 Hover/Click
Mar25 240909 590.00 593.50 583.75 589.00 -1.75 6,165 44,550 -245 Hover/Click
May25 240909 596.75 600.75 591.25 596.25 -1.75 2,638 18,704 -143 Hover/Click
Jul25 240909 599.25 603.25 594.75 599.75 -1.50 723 9,656 -53 Hover/Click
Sep25 240909 607.50 613.75 605.25 610.50 -1.25 272 1,362 +42 Hover/Click
Dec25 240909 622.75 628.00 620.75 626.00 -1.00 38 572 +23 Hover/Click
Total Volume and Open Interest 30,240 231,993 -2,333  
Wheat(MGE) Weekly Monthly
Sep24 240909 579.00 584.00 579.00 579.00 -6.25 10 13 +4 Hover/Click
Dec24 240909 612.00 612.25 603.25 606.75 -7.00 4,751 49,855 -357 Hover/Click
Mar25 240909 633.50 633.50 625.25 628.50 -6.25 813 15,164 -44 Hover/Click
May25 240909 644.50 644.50 637.50 640.25 -6.25 439 6,068 +39 Hover/Click
Jul25 240909 651.75 653.00 645.00 647.25 -6.25 80 1,768 +40 Hover/Click
Sep25 240909 656.75 656.75 651.25 652.75 -6.50 10 619 +6 Hover/Click
Total Volume and Open Interest 6,103 73,759 -312  
Oats(CBOT) Weekly Monthly
Sep24 240909 352.25 352.25 352.25 352.25 +9.25       Hover/Click
Dec24 240909 350.50 362.50 349.75 361.50 +9.25 900 3,083 -279 Hover/Click
Mar25 240909 349.75 363.25 349.75 361.25 +9.25 43 344 +11 Hover/Click
May25 240909 358.75 365.50 358.75 361.75 +8.00 0 19 +0 Hover/Click
Total Volume and Open Interest 943 3,468 -268  
Rough Rice(CBOT) Weekly Monthly
Sep24 240909 15.16 15.16 14.94 14.94 -0.36 32 300 +0 Hover/Click
Nov24 240909 15.09 15.21 14.68 14.72 -0.37 650 8,258 -120 Hover/Click
Jan25 240909 15.05 15.31 14.90 14.90 -0.35 135 623 +94 Hover/Click
Mar25 240909 15.15 15.15 15.15 15.15 -0.29 106 149 -49 Hover/Click
Total Volume and Open Interest 926 9,401 -72  
Live Cattle(CME) Weekly Monthly
Oct24 240909 175.500 177.580 173.785 176.935 +1.750 21,648 104,004 -2,613 Hover/Click
Dec24 240909 175.000 177.450 173.500 176.800 +2.100 15,951 76,726 +696 Hover/Click
Feb25 240909 175.735 178.300 174.300 177.750 +2.350 8,983 54,497 -30 Hover/Click
Apr25 240909 177.300 179.935 176.100 179.550 +2.420 5,664 35,520 +493 Hover/Click
Jun25 240909 171.785 174.185 170.650 173.900 +2.300 4,390 17,500 +470 Hover/Click
Aug25 240909 170.235 171.850 168.785 171.650 +1.965 685 4,887 -59 Hover/Click
Total Volume and Open Interest 57,707 297,456 -933  
Feeder Cattle(CME) Weekly Monthly
Sep24 240909 234.750 238.250 232.850 237.735 +3.435 1,883 5,180 -176 Hover/Click
Oct24 240909 231.350 235.580 229.580 234.735 +3.785 7,756 21,237 +411 Hover/Click
Nov24 240909 228.380 232.300 226.285 231.830 +3.795 4,310 10,802 +316 Hover/Click
Jan25 240909 224.900 228.535 222.800 228.080 +3.480 2,497 7,575 +213 Hover/Click
Mar25 240909 224.600 228.485 222.900 228.080 +3.595 1,172 3,864 +153 Hover/Click
Apr25 240909 227.100 230.935 225.500 230.535 +3.635 277 1,152 +23 Hover/Click
May25 240909 229.100 233.000 227.650 232.580 +3.630 309 1,811 +68 Hover/Click
Total Volume and Open Interest 18,346 52,181 +1,075  
Lean Hogs(CME) Weekly Monthly
Oct24 240909 79.950 80.030 78.480 78.800 -0.700 22,564 89,200 -2,053 Hover/Click
Dec24 240909 71.500 71.650 70.550 71.100 -0.130 15,206 83,625 +787 Hover/Click
Feb25 240909 75.130 75.230 74.280 74.930 +0.030 8,228 36,929 -457 Hover/Click
Apr25 240909 80.330 80.330 79.480 80.050 +0.050 4,129 24,824 +244 Hover/Click
May25 240909 83.900 84.500 83.800 84.500 +0.270 44 1,634 +30  
Jun25 240909 92.100 92.430 91.730 92.280 +0.180 1,668 10,741 +241 Hover/Click
Jul25 240909 92.980 93.250 92.530 93.100 +0.150 239 4,084 +16 Hover/Click
Aug25 240909 91.850 92.200 91.430 92.050 +0.200 60 1,750 +14 Hover/Click
Total Volume and Open Interest 52,139 253,621 -1,177  
Class III Milk(CME) Weekly Monthly
Sep24 240909 22.81 22.99 22.73 22.97 +0.19 331 3,635 -10 Hover/Click
Oct24 240909 22.83 23.56 22.56 23.54 +0.70 1,023 5,684 +135 Hover/Click
Nov24 240909 22.25 23.00 22.08 22.95 +0.66 570 3,107 +110 Hover/Click
Dec24 240909 21.41 22.09 21.31 22.01 +0.57 200 2,916 -13 Hover/Click
Jan25 240909 20.07 20.83 20.07 20.83 +0.63 117 1,520 +15 Hover/Click
Feb25 240909 19.40 20.01 19.40 20.01 +0.50 26 1,349 +15 Hover/Click
Mar25 240909 19.29 19.50 19.16 19.47 +0.19 2 941 +0 Hover/Click
Apr25 240909 19.04 19.20 19.04 19.20 +0.25 3 702 +0 Hover/Click
May25 240909 19.02 19.15 19.02 19.15 +0.25 3 634 +0 Hover/Click
Jun25 240909 19.07 19.07 19.07 19.07 +0.17 4 578 +4 Hover/Click
Jul25 240909 19.37 19.37 19.37 19.37 +0.08 22 377 +5 Hover/Click
Aug25 240909 19.34 19.34 19.34 19.34 +0.05 24 378 +5 Hover/Click
Sep25 240909 19.36 19.36 19.36 19.36 +0.01 23 288 +8 Hover/Click
Total Volume and Open Interest 2,348 22,812 +274  
Cocoa(ICE) Weekly Monthly
Sep24 240909 9839 9839 9839 9839 +380 0 30 -23 Hover/Click
Dec24 240909 7163 7527 7151 7475 +394 9,145 64,092 -992 Hover/Click
Mar25 240909 5980 6187 5962 6142 +169 4,619 40,448 +666 Hover/Click
May25 240909 5735 5891 5722 5837 +91 1,671 16,382 +99 Hover/Click
Jul25 240909 5576 5694 5568 5642 +51 1,279 9,397 +102 Hover/Click
Sep25 240909 5418 5513 5400 5456 +15 471 4,151 -34 Hover/Click
Dec25 240909 5204 5299 5192 5231 -19 224 3,676 -19 Hover/Click
Total Volume and Open Interest 17,456 138,315 -210  
Coffee "C"(ICE) Weekly Monthly
Sep24 240909 249.45 249.45 249.45 249.45 +9.40 3 186 +0 Hover/Click
Dec24 240909 238.10 246.20 238.10 245.40 +9.40 20,143 98,677 -1,998 Hover/Click
Mar25 240909 236.75 244.10 236.75 243.45 +8.90 7,094 53,995 -124 Hover/Click
May25 240909 234.55 241.95 234.55 241.35 +8.45 3,409 19,061 +282 Hover/Click
Jul25 240909 233.70 239.30 233.00 238.80 +8.10 1,410 6,893 +231 Hover/Click
Sep25 240909 231.30 236.80 230.85 236.25 +7.95 562 5,465 -32 Hover/Click
Total Volume and Open Interest 33,027 194,323 -1,598  
Orange Juice(ICE) Weekly Monthly
Sep24 240909 579.50 589.00 549.95 549.95 -5.55 1 274 +0 Hover/Click
Nov24 240909 486.20 493.00 483.00 489.15 +9.15 683 7,760 +19 Hover/Click
Jan25 240909 469.50 476.90 469.00 473.35 +8.55 242 1,270 +48 Hover/Click
Mar25 240909 464.25 466.00 463.90 463.90 +8.15 76 215 +52 Hover/Click
May25 240909 452.20 452.20 452.20 452.20 +7.85 0 5 +0 Hover/Click
Jul25 240909 444.70 444.70 444.70 444.70 +12.50       Hover/Click
Total Volume and Open Interest 1,002 9,525 +119  
Sugar #11(ICE) Weekly Monthly
Oct24 240909 18.92 19.04 18.60 18.83 -0.08 63,017 251,405 -10,714 Hover/Click
Mar25 240909 19.27 19.37 18.90 19.11 -0.16 55,395 260,090 +9,230 Hover/Click
May25 240909 18.54 18.63 18.19 18.39 -0.15 13,356 115,368 +897 Hover/Click
Jul25 240909 18.07 18.15 17.75 17.94 -0.14 7,293 73,484 +543 Hover/Click
Oct25 240909 18.02 18.05 17.69 17.88 -0.10 4,461 52,653 +722 Hover/Click
Mar26 240909 18.17 18.19 17.89 18.06 -0.07 2,285 29,917 -23 Hover/Click
May26 240909 17.50 17.50 17.29 17.42 -0.05 403 10,330 -41 Hover/Click
Jul26 240909 17.13 17.13 16.99 17.09 -0.02 335 10,874 -12 Hover/Click
Oct26 240909 17.10 17.12 17.00 17.10 +0.01 309 12,418 -5 Hover/Click
Total Volume and Open Interest 147,049 825,627 +598  
London Cocoa(LCE) Weekly Monthly
Sep24 240909 5302 5459 5300 5444 +219 774 6,033 -10 Hover/Click
Dec24 240909 5297 5497 5294 5490 +233 24,111 49,947 -10,335 Hover/Click
Mar25 240909 4627 4724 4614 4712 +117 16,187 53,335 -5,081 Hover/Click
May25 240909 4395 4474 4382 4446 +79 1,376 22,712 +68 Hover/Click
Jul25 240909 4210 4281 4210 4255 +60 763 14,854 -16 Hover/Click
Sep25 240909 4040 4100 4039 4076 +43 460 9,286 +14 Hover/Click
Dec25 240909 3886 3915 3867 3898 +24 165 12,305 -37 Hover/Click
Total Volume and Open Interest 43,845 169,011 -15,403  
London Sugar(LCE) Weekly Monthly
Oct24 240909 535.40 535.70 523.50 526.30 -6.70 9,707 25,691 -4,155 Hover/Click
Dec24 240909 525.00 526.20 514.00 517.20 -6.20 8,273 41,587 +1,294 Hover/Click
Mar25 240909 519.80 520.90 509.60 513.10 -5.30 3,871 27,743 +448 Hover/Click
May25 240909 516.10 517.10 506.50 510.80 -4.10 692 8,834 -27 Hover/Click
Aug25 240909 510.50 510.60 501.90 506.10 -3.40 196 4,487 +30 Hover/Click
Total Volume and Open Interest 22,973 115,050 -2,375  
Cotton(ICE) Weekly Monthly
Oct24 240909 67.62 68.41 67.25 67.54 +0.42 16 273 +0 Hover/Click
Dec24 240909 68.00 68.31 67.51 67.69 -0.19 22,893 143,228 +2,719 Hover/Click
Mar25 240909 69.66 70.09 69.28 69.46 -0.23 7,162 45,646 +191 Hover/Click
May25 240909 70.93 71.38 70.63 70.80 -0.22 2,855 16,964 -231 Hover/Click
Jul25 240909 71.78 72.21 71.51 71.70 -0.17 1,754 11,552 +148 Hover/Click
Oct25 240909 71.09 71.09 71.09 71.09 -0.03 0 8 +0 Hover/Click
Total Volume and Open Interest 36,032 232,695 +2,886  
Crude Oil(NYM) Weekly Monthly
Oct24 240909 68.13 68.96 67.31 68.71 +1.04 351,074 249,665 -1,675 Hover/Click
Nov24 240909 67.42 68.14 66.61 67.91 +0.93 165,618 225,499 +10,224 Hover/Click
Dec24 240909 66.79 67.58 66.15 67.31 +0.79 146,474 228,453 +1,105 Hover/Click
Jan25 240909 66.63 67.27 65.84 66.93 +0.67 51,686 116,936 +17 Hover/Click
Feb25 240909 66.45 67.07 65.69 66.66 +0.57 24,467 67,546 +2,197 Hover/Click
Mar25 240909 66.38 66.94 65.59 66.51 +0.51 33,068 90,191 +870 Hover/Click
Apr25 240909 66.26 66.84 65.51 66.39 +0.45 10,181 40,984 -254 Hover/Click
May25 240909 66.63 66.76 65.50 66.29 +0.40 6,164 32,148 +18 Hover/Click
Jun25 240909 66.12 66.70 65.40 66.19 +0.37 55,840 141,369 -1,821 Hover/Click
Jul25 240909 66.57 66.57 65.34 66.06 +0.33 5,599 39,218 +465 Hover/Click
Aug25 240909 66.33 66.48 65.33 65.93 +0.29 4,398 25,197 -422 Hover/Click
Sep25 240909 65.83 66.38 65.18 65.81 +0.26 12,051 47,945 +595 Hover/Click
Oct25 240909 65.93 65.93 65.70 65.70 +0.25 1,550 22,809 +761 Hover/Click
Nov25 240909 65.20 65.84 65.09 65.61 +0.20 1,365 19,275 -590 Hover/Click
Dec25 240909 65.51 66.09 65.00 65.52 +0.19 67,332 143,246 -524 Hover/Click
Jan26 240909 65.61 65.61 65.39 65.39 +0.16 997 14,317 +649 Hover/Click
Total Volume and Open Interest 995,549 1,760,245 +19,741  
e-miNY Crude Oil(NYM)
Oct24 240909 68.200 68.950 67.325 68.700 +1.025 8,814 3,053 +119  
Nov24 240909 67.500 68.125 66.650 67.900 +0.925 1,351 740 -12  
Dec24 240909 66.950 67.550 66.175 67.300 +0.775 215 453 -8  
Jan25 240909 66.875 67.225 65.900 66.925 +0.675 48 39 -1  
Feb25 240909 66.725 66.725 65.950 66.650 +0.550 2 10 +1  
Mar25 240909 66.500 66.500 66.500 66.500 +0.500 0 21 +0  
Apr25 240909 66.600 66.725 66.400 66.400 +0.450 0 3 +0  
May25 240909 66.300 66.300 66.300 66.300 +0.400 2 30 +0  
Jun25 240909 66.000 66.200 66.000 66.200 +0.375 9 7 +0  
Jul25 240909 66.050 66.050 66.050 66.050 +0.325 0 3 +0  
Total Volume and Open Interest 10,465 4,610 +94  
NY Harbor ULSD(NYM) Weekly Monthly
Oct24 240909 213.15 216.51 210.84 213.94 +2.44 47,947 109,770 -543 Hover/Click
Nov24 240909 214.80 218.03 212.45 215.34 +2.10 31,261 66,936 +2,971 Hover/Click
Dec24 240909 215.65 219.21 213.78 216.53 +1.87 26,644 68,157 +1,349 Hover/Click
Jan25 240909 217.00 220.10 214.76 217.52 +1.81 15,165 40,177 +500 Hover/Click
Feb25 240909 217.75 220.22 214.97 217.68 +1.70 7,128 21,412 +643 Hover/Click
Mar25 240909 218.36 219.52 214.43 217.00 +1.55 8,919 33,497 +623 Hover/Click
Apr25 240909 216.35 218.40 213.49 216.00 +1.46 3,597 18,036 +207 Hover/Click
May25 240909 216.97 217.81 213.07 215.56 +1.38 1,696 7,079 +264 Hover/Click
Jun25 240909 216.40 217.66 213.00 215.45 +1.29 5,812 27,184 +145 Hover/Click
Jul25 240909 217.34 218.46 213.91 216.33 +1.20 1,183 3,464 +94 Hover/Click
Aug25 240909 218.87 219.35 214.85 217.24 +1.15 694 2,642 +32 Hover/Click
Sep25 240909 218.16 220.25 215.85 218.15 +1.09 663 4,089 +175 Hover/Click
Oct25 240909 219.00 219.30 218.50 219.04 +1.06 333 1,314 +23 Hover/Click
Nov25 240909 219.00 219.90 219.00 219.53 +1.10 318 1,303 -22 Hover/Click
Total Volume and Open Interest 154,104 422,017 +6,893  
RBOB Gasoline(NYM) Weekly Monthly
Oct24 240909 190.34 195.04 189.64 192.04 +2.44 52,061 120,610 -3,935 Hover/Click
Nov24 240909 188.48 192.22 187.33 189.59 +1.96 39,607 71,580 +739 Hover/Click
Dec24 240909 186.79 189.98 185.45 187.54 +1.67 25,102 50,788 -1,593 Hover/Click
Jan25 240909 186.42 189.09 184.77 186.79 +1.54 11,444 29,985 -369 Hover/Click
Feb25 240909 187.55 189.79 185.60 187.74 +1.56 4,052 10,333 +97 Hover/Click
Mar25 240909 189.97 191.88 187.74 190.02 +1.63 5,332 16,207 -17 Hover/Click
Apr25 240909 207.85 208.92 205.03 207.18 +1.07 2,733 7,522 -274 Hover/Click
May25 240909 207.28 208.72 205.50 207.60 +1.14 1,127 4,451 -115 Hover/Click
Jun25 240909 207.21 208.80 204.75 206.93 +1.18 3,124 9,429 +433 Hover/Click
Jul25 240909 204.22 206.52 203.46 205.44 +1.17 527 2,281 +9 Hover/Click
Total Volume and Open Interest 147,263 331,276 -4,425  
e-miNY RBOB Gasoline(NYM)
Oct24 240909 192.04 192.04 192.04 192.04 +2.44 0 2 +0  
Nov24 240909 189.59 189.59 189.59 189.59 +1.96        
Dec24 240909 187.54 187.54 187.54 187.54 +1.67        
Jan25 240909 186.79 186.79 186.79 186.79 +1.54        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Oct24 240909 2.220 2.247 2.141 2.170 -0.105 121,498 258,801 -1,599 Hover/Click
Nov24 240909 2.557 2.581 2.506 2.527 -0.070 60,756 240,694 -1,787 Hover/Click
Dec24 240909 3.070 3.089 3.024 3.044 -0.058 28,965 126,532 -1,238 Hover/Click
Jan25 240909 3.350 3.374 3.312 3.334 -0.052 30,133 177,306 +3,411 Hover/Click
Feb25 240909 3.223 3.248 3.189 3.214 -0.047 13,832 67,163 -342 Hover/Click
Mar25 240909 2.911 2.932 2.876 2.905 -0.035 15,313 132,822 +629 Hover/Click
Apr25 240909 2.782 2.811 2.757 2.787 -0.025 11,523 84,381 -117 Hover/Click
May25 240909 2.832 2.855 2.802 2.834 -0.022 5,269 55,187 +550 Hover/Click
Jun25 240909 2.967 2.999 2.949 2.982 -0.017 3,377 29,492 -364 Hover/Click
Jul25 240909 3.118 3.153 3.106 3.138 -0.012 2,199 19,071 +32 Hover/Click
Aug25 240909 3.152 3.188 3.143 3.171 -0.014 2,648 17,813 -172 Hover/Click
Sep25 240909 3.138 3.163 3.120 3.150 -0.011 4,327 19,532 +490 Hover/Click
Oct25 240909 3.216 3.243 3.199 3.233 -0.008 8,574 51,402 +587 Hover/Click
Nov25 240909 3.460 3.495 3.453 3.480 -0.010 3,727 16,285 +35 Hover/Click
Dec25 240909 3.858 3.876 3.835 3.855 -0.017 2,583 22,705 +418 Hover/Click
Jan26 240909 4.101 4.138 4.095 4.114 -0.020 2,426 39,617 +152 Hover/Click
Total Volume and Open Interest 327,680 1,563,448 +3,020  
Brent Crude Oil(ICE) Weekly Monthly
Nov24 240909 71.66 72.21 70.65 71.84 +0.78 374,052 450,414 -14,242 Hover/Click
Dec24 240909 71.02 71.81 70.27 71.36 +0.65 331,546 420,817 -859 Hover/Click
Jan25 240909 70.91 71.50 70.00 71.00 +0.55 124,546 204,673 +2,944 Hover/Click
Feb25 240909 70.74 71.31 69.84 70.79 +0.50 76,300 128,024 -313 Hover/Click
Mar25 240909 70.67 71.23 69.77 70.68 +0.45 76,846 121,857 +6,854 Hover/Click
Apr25 240909 70.62 71.16 69.73 70.59 +0.40 29,154 61,412 +2,521 Hover/Click
May25 240909 70.58 71.13 69.71 70.53 +0.37 21,032 68,090 +587 Hover/Click
Jun25 240909 70.55 71.08 69.69 70.48 +0.34 103,269 179,416 +1,349 Hover/Click
Jul25 240909 70.44 70.97 69.67 70.40 +0.30 11,758 37,130 +508 Hover/Click
Aug25 240909 70.55 70.90 69.65 70.32 +0.27 12,201 38,591 +1,186 Hover/Click
Sep25 240909 70.30 70.84 69.60 70.24 +0.26 21,638 56,553 +1,015 Hover/Click
Oct25 240909 70.49 70.75 69.55 70.16 +0.24 7,140 31,066 +445 Hover/Click
Nov25 240909 70.08 70.08 70.08 70.08 +0.22 3,610 25,969 +170 Hover/Click
Dec25 240909 70.10 70.63 69.47 70.02 +0.21 104,168 183,797 +951 Hover/Click
Total Volume and Open Interest 1,387,391 2,334,854 +15,191  
Gas Oil(ICE) Weekly Monthly
Sep24 240909 649.75 662.25 642.75 645.75 -4.75 28,856 51,041 -10,079 Hover/Click
Oct24 240909 653.00 664.75 645.75 649.00 -4.75 103,675 220,908 +3,314 Hover/Click
Nov24 240909 652.00 663.25 645.25 648.00 -4.75 63,901 142,817 +12,058 Hover/Click
Dec24 240909 650.25 660.50 643.75 646.50 -4.50 66,196 140,886 -3,001 Hover/Click
Jan25 240909 651.00 661.00 644.50 647.25 -4.50 24,789 60,164 +2,958 Hover/Click
Feb25 240909 651.75 661.25 645.00 647.75 -4.50 16,185 32,025 +830 Hover/Click
Mar25 240909 654.00 660.75 645.00 647.75 -4.50 16,254 63,617 -1,336 Hover/Click
Apr25 240909 653.75 660.00 645.00 647.00 -4.75 4,531 23,037 +630 Hover/Click
May25 240909 651.75 659.75 645.00 647.25 -4.50 3,236 17,738 +478 Hover/Click
Jun25 240909 651.75 659.50 645.25 647.25 -4.50 19,340 57,286 +1,203 Hover/Click
Total Volume and Open Interest 375,809 930,461 +10,736  
WTI Crude Oil(ICE) Weekly Monthly
Oct24 240909 68.19 68.96 67.31 68.71 +1.04 50,319 54,594 -3,455 Hover/Click
Nov24 240909 67.47 68.14 66.61 67.91 +0.93 67,591 58,139 -721 Hover/Click
Dec24 240909 66.99 67.57 66.13 67.31 +0.79 72,335 93,851 -2,230 Hover/Click
Jan25 240909 66.62 67.26 65.90 66.93 +0.67 37,025 38,921 +430 Hover/Click
Feb25 240909 66.74 67.05 65.70 66.66 +0.57 22,867 28,521 +279 Hover/Click
Mar25 240909 66.63 66.92 65.59 66.51 +0.51 17,720 31,878 -522 Hover/Click
Apr25 240909 66.60 66.65 65.91 66.39 +0.45 3,940 14,201 -400 Hover/Click
May25 240909 66.22 66.37 65.47 66.29 +0.40 1,808 13,069 -181 Hover/Click
Jun25 240909 66.64 66.66 65.42 66.19 +0.37 16,921 41,308 -696 Hover/Click
Jul25 240909 66.47 66.47 66.06 66.06 +0.33 700 11,940 -72 Hover/Click
Aug25 240909 65.93 65.93 65.93 65.93 +0.29 772 11,814 -178 Hover/Click
Sep25 240909 66.27 66.27 65.62 65.81 +0.26 3,594 19,203 -267 Hover/Click
Oct25 240909 65.70 65.70 65.70 65.70 +0.25 483 13,045 +43 Hover/Click
Nov25 240909 65.61 65.61 65.61 65.61 +0.20 550 13,248 +15 Hover/Click
Dec25 240909 66.01 66.05 65.30 65.52 +0.19 8,167 66,921 +162 Hover/Click
Jan26 240909 65.39 65.39 65.39 65.39 +0.16 280 3,093 +132 Hover/Click
Total Volume and Open Interest 308,018 598,053 -6,977  
US Dollar Index(ICE) Weekly Monthly
Sep24 240909 101.145 101.665 101.105 101.518 +0.375 35,050 41,011 -5,133 Hover/Click
Dec24 240909 100.750 101.290 100.740 101.160 +0.383 4,033 5,418 +2,657 Hover/Click
Mar25 240909 100.810 100.810 100.810 100.810 +0.382 1 1 +1 Hover/Click
Total Volume and Open Interest 39,084 46,430 -2,475  
Australian Dollar(CME) Weekly Monthly
Sep24 240909 66.72 66.90 66.50 66.60 -0.12 140,698 180,347 -5,092 Hover/Click
Dec24 240909 66.81 67.01 66.60 66.70 -0.13 17,966 26,669 +2,990 Hover/Click
Mar25 240909 66.74 66.74 66.69 66.69 -0.13 7 135 -4 Hover/Click
Total Volume and Open Interest 158,952 208,101 -2,014  
British Pound(CME) Weekly Monthly
Sep24 240909 131.28 131.45 130.69 130.79 -0.57 167,381 224,369 -14,923 Hover/Click
Dec24 240909 131.39 131.48 130.73 130.83 -0.57 38,354 45,830 +10,422 Hover/Click
Mar25 240909 130.76 130.76 130.76 130.76 -0.55 53 324 +51 Hover/Click
Total Volume and Open Interest 206,970 271,477 -4,417  
Canadian Dollar(CME) Weekly Monthly
Sep24 240909 73.75 73.84 73.68 73.77 +0.01 125,388 204,635 -17,143 Hover/Click
Dec24 240909 73.87 74.03 73.86 73.95 +0.01 34,077 38,277 +15,797 Hover/Click
Mar25 240909 74.13 74.13 74.06 74.10 +0.01 68 869 +62 Hover/Click
Jun25 240909 74.16 74.26 74.15 74.20 +0.01 20 499 +1 Hover/Click
Total Volume and Open Interest 159,718 245,059 -1,336  
Japanese Yen(CME) Weekly Monthly
Sep24 240909 70.36 70.52 69.61 70.10 -0.23 312,114 291,815 -2,507 Hover/Click
Dec24 240909 71.32 71.40 70.49 70.97 -0.24 78,170 71,386 +30,505 Hover/Click
Mar25 240909 71.80 71.80 71.67 71.73 -0.24 234 235 +29 Hover/Click
Total Volume and Open Interest 391,599 364,445 +28,058  
Swiss Franc(CME) Weekly Monthly
Sep24 240909 118.75 118.76 117.83 117.99 -0.78 43,722 59,719 -236 Hover/Click
Dec24 240909 119.94 119.99 119.06 119.21 -0.80 11,098 14,117 +1,394 Hover/Click
Mar25 240909 120.31 120.31 120.19 120.31 -0.81 11 161 +10 Hover/Click
Total Volume and Open Interest 54,835 74,102 +1,168  
EuroFX(CME) Weekly Monthly
Sep24 240909 110.90 110.95 110.37 110.47 -0.44 299,028 639,213 -16,864 Hover/Click
Dec24 240909 111.34 111.38 110.81 110.90 -0.44 68,730 74,399 +12,374 Hover/Click
Mar25 240909 111.23 111.27 111.23 111.27 -0.43 2,077 7,692 +1,011 Hover/Click
Total Volume and Open Interest 372,776 731,367 -2,812  
Mexican Peso(CME) Weekly Monthly
Sep24 240909 500.25 504.25 499.13 502.25 +3.38 93,754 167,110 -977 Hover/Click
Dec24 240909 493.50 497.38 492.38 495.38 +3.38 20,636 19,355 +6,498 Hover/Click
Total Volume and Open Interest 114,390 186,498 +5,521  
Brazilian Real(CME) Weekly Monthly
Oct24 240909 177.75 179.60 176.90 178.75 +0.35 19,502 64,202 +992  
Nov24 240909 178.10 178.55 176.35 178.15 +0.35 48 359 -2  
Dec24 240909 174.50 177.55 173.50 177.55 +0.35 1 1 +1 Hover/Click
Jan25 240909 176.80 176.80 176.80 176.80 +0.30        
Total Volume and Open Interest 19,551 64,564 +991  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep24 240909 125~210 126~050 125~040 126~020 +0~090 2,259 3,123 -1,179 Hover/Click
Dec24 240909 125~220 126~090 125~030 126~050 +0~090 691,320 1,703,696 -3,223 Hover/Click
Mar25 240909 125~240 126~130 125~090 126~110 +0~130 104 137 -10 Hover/Click
Total Volume and Open Interest 693,683 1,706,956 -4,412  
10-Year T-Notes(CBOT) Weekly Monthly
Sep24 240909 114~135 114~185 114~035 114~165 unch 3,050 4,021 -116 Hover/Click
Dec24 240909 114~310 115~040 114~200 115~015 +0~010 3,589,916 4,678,422 -73,499 Hover/Click
Mar25 240909 115~205 115~205 115~115 115~115 +0~010 1 2 +1 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep24 240909 109~244 109~306 109~220 109~296 +0~016 1,298 2,851 -162 Hover/Click
Dec24 240909 110~120 110~142 110~044 110~126 -0~002 2,475,922 6,369,266 -40,383 Hover/Click
Mar25 240909 110~226 110~226 110~226 110~226 -0~002       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep24 240909 103~272 103~272 103~242 103~267 +0~001 1,936 320 -226 Hover/Click
Dec24 240909 104~094 104~104 104~060 104~087 -0~012 1,533,237 4,282,613 +21,298 Hover/Click
Mar25 240909 104~253 104~253 104~253 104~253 -0~012 0 2 +0 Hover/Click
Total Volume and Open Interest 1,535,173 4,282,935 +21,072  
3-Mth SOFR(CME) Weekly Monthly
Sep24 240909 95.170 95.195 95.165 95.195 +0.015 61,212 231,530 -10,997  
Dec24 240909 95.585 95.625 95.570 95.615 +0.005 89,334 285,750 -1,287  
Mar25 240909 95.975 96.055 95.960 96.050 +0.040 69,266 212,451 +8,357  
Jun25 240909 96.240 96.355 96.225 96.340 +0.055 82,201 222,753 +10,004  
Sep25 240909 96.395 96.520 96.375 96.500 +0.065 61,430 202,606 +3,792  
Dec25 240909 96.480 96.615 96.470 96.595 +0.070 82,129 293,255 +666  
Mar26 240909 96.530 96.660 96.515 96.635 +0.065 43,129 142,090 -940  
Jun26 240909 96.555 96.685 96.540 96.660 +0.060 30,886 119,054 +4,469  
Sep26 240909 96.570 96.690 96.555 96.670 +0.060 20,161 67,573 +383  
Dec26 240909 96.580 96.700 96.565 96.675 +0.055 18,433 84,439 -1,594  
Mar27 240909 96.590 96.700 96.575 96.675 +0.050 15,270 68,306 -3,492  
Jun27 240909 96.590 96.700 96.580 96.675 +0.040 10,012 58,049 -383  
Sep27 240909 96.610 96.700 96.580 96.675 +0.030 8,042 49,488 -175  
Dec27 240909 96.585 96.695 96.580 96.675 +0.035 10,466 41,659 -2,121  
Mar28 240909 96.585 96.685 96.580 96.670 +0.035 4,794 18,049 +1,178  
Jun28 240909 96.580 96.675 96.570 96.660 +0.030 3,234 14,657 -20  
Sep28 240909 96.565 96.660 96.555 96.645 +0.025 1,935 5,138 +231  
Dec28 240909 96.560 96.645 96.545 96.625 +0.015 1,566 5,505 +496  
Total Volume and Open Interest 617,024 2,379,960 +9,685  
Ultra T-Bond(CBOT)
Sep24 240909 134~20 135~23 134~06 135~22 +0~15 4,104 15,237 -540  
Dec24 240909 135~19 136~12 134~25 136~08 +0~15 477,710 1,694,734 +15,660  
Mar25 240909 137~14 137~14 137~14 137~14 +0~15        
Total Volume and Open Interest 481,814 1,709,971 +15,120  
Ultra 10-Yr T-Note(CBOT)
Sep24 240909 118~225 119~090 118~215 119~065 +0~030 1,189 1,112 -968  
Dec24 240909 119~075 119~150 118~250 119~125 +0~030 874,341 2,093,715 -12,784  
Mar25 240909 119~235 119~235 119~235 119~235 +0~030        
Total Volume and Open Interest 875,530 2,094,827 -13,752  
30 Day Federal Funds(CBOT)
Sep24 240909 94.802 94.805 94.790 94.798 unch 89,485 240,675 +12,204  
Oct24 240909 95.005 95.020 94.975 94.995 unch 1,005,323 570,370 -4,428  
Nov24 240909 95.300 95.310 95.280 95.295 -0.005 238,029 297,128 -3,010  
Dec24 240909 95.570 95.580 95.545 95.555 -0.015 46,556 160,463 -5,521  
Jan25 240909 95.840 95.850 95.800 95.810 -0.030 104,340 174,046 +5,284  
Feb25 240909 96.175 96.190 96.130 96.145 -0.035 80,336 109,187 +12,530  
Total Volume and Open Interest 1,665,403 1,712,418 +20,530  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep24 240909 145.22 145.42 144.67 144.68 -0.58 4,972 7,429 -1,822 Hover/Click
Dec24 240909 144.72 144.85 144.10 144.10 -0.61 4,176 5,077 +2,861 Hover/Click
Mar25 240909 143.86 143.86 143.86 143.86 -0.61       Hover/Click
Total Volume and Open Interest 9,148 12,506 +1,039  
Euro-Buxl(EUREX)
Dec24 240909 135.88 137.30 135.02 137.16 -0.04 122,107 206,198 +718  
Mar25 240909 137.12 137.12 137.12 137.12 -0.04        
Jun25 240909 136.72 136.72 136.72 136.72          
Euro-Bund(EUREX) Weekly Monthly
Dec24 240909 134.10 134.62 133.79 134.56 +0.01 1,263,635 1,386,363 -27,756 Hover/Click
Mar25 240909 135.76 136.19 135.52 136.18 +0.16 8 9 +6 Hover/Click
Jun25 240909 135.11 135.11 135.11 135.11         Hover/Click
Euro-Bobl(EUREX) Weekly Monthly
Dec24 240909 119.47 119.73 119.30 119.70 +0.03 759,122 1,216,110 -32,537 Hover/Click
Mar25 240909 119.04 119.04 119.04 119.04 +0.03 0 50 -7 Hover/Click
Jun25 240909 122.31 122.31 122.31 122.31         Hover/Click
Euro-Schatz(EUREX)
Dec24 240909 106.89 106.99 106.83 106.97 +0.03 663,746 2,115,129 +13,135  
Mar25 240909 107.33 107.33 107.33 107.33 +0.01        
Jun25 240909 108.08 108.08 108.08 108.08          
3-Mth Euribor(EUREX)
Sep24 240909 96.560 96.560 96.550 96.560 -0.015 1,237 9,137 +138  
Dec24 240909 97.000 97.015 96.990 97.015 -0.035 2,130 12,746 +221  
Mar25 240909 97.515 97.570 97.500 97.565 +0.010 2,454 15,827 +83  
Total Volume and Open Interest 45,800 112,847 +2,876  
Long Gilt(LIFFE) Weekly Monthly
Sep24 240909 100~18 100~18 100~18 100~18 +0~04 0 254 +0 Hover/Click
Dec24 240909 99~17 100~06 99~09 100~04 +0~05 230,182 795,299 +18,441 Hover/Click
Total Volume and Open Interest 230,182 795,554 +18,441  
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 240909 96.565 96.565 96.550 96.560 -0.010 127,854 476,494 -875  
Dec24 240909 97.005 97.020 96.985 97.015 -0.020 259,668 603,945 -13,669  
Mar25 240909 97.515 97.575 97.495 97.565 +0.025 191,150 469,711 +17,745  
Total Volume and Open Interest 1,570,591 4,268,670 +63,748  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep24 240909 95.63 95.63 95.60 95.61 -0.02 32,195 207,366 -4,353  
Dec24 240909 95.84 95.86 95.79 95.80 -0.04 46,485 307,378 +3,162  
Mar25 240909 96.18 96.21 96.12 96.14 -0.04 22,090 183,389 +1,008  
Jun25 240909 96.44 96.48 96.37 96.40 -0.04 20,708 128,683 -567  
Sep25 240909 96.57 96.62 96.49 96.54 -0.03 13,514 148,157 +2,728  
Dec25 240909 96.66 96.71 96.58 96.63 -0.03 16,220 149,913 +736  
Mar26 240909 96.73 96.77 96.65 96.70 -0.03 9,304 99,411 +1,965  
Jun26 240909 96.78 96.82 96.70 96.75 -0.03 7,619 61,686 +1,331  
Sep26 240909 96.77 96.82 96.76 96.76 -0.03 1,069 15,865 +28  
Dec26 240909 96.76 96.78 96.75 96.75 -0.04 120 3,767 +70  
Total Volume and Open Interest 169,384 1,307,546 +6,128  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240909 96.11 96.14 96.03 96.04 -0.07 148,883 1,124,709 +4,301  
Dec24 240909 96.11 96.12 96.03 96.03 -0.07 3,081 9,840 +1,353  
Total Volume and Open Interest 151,964 1,134,549 +5,654  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240909 96.51 96.55 96.43 96.46 -0.05 172,061 899,259 -12,994  
Dec24 240909 96.61 96.61 96.53 96.54 -0.06 8,225 13,880 +5,025  
Total Volume and Open Interest 180,286 913,139 -7,969  
Gold(CMX) Weekly Monthly
Oct24 240909 2503.2 2512.8 2491.3 2509.3 +7.8 6,265 42,494 +335 Hover/Click
Dec24 240909 2526.5 2536.5 2514.2 2532.7 +8.1 228,117 407,259 -3,545 Hover/Click
Feb25 240909 2547.2 2557.3 2537.4 2554.2 +8.2 2,915 26,183 +15 Hover/Click
Apr25 240909 2565.1 2573.7 2554.4 2571.7 +8.3 851 18,587 +271 Hover/Click
Jun25 240909 2581.3 2591.4 2574.2 2589.1 +8.7 462 8,482 +18 Hover/Click
Aug25 240909 2589.0 2604.9 2589.0 2604.9 +8.9 130 1,016 +68 Hover/Click
Oct25 240909 2603.8 2619.6 2603.8 2619.6 +8.2 1 45 +0 Hover/Click
Dec25 240909 2626.3 2634.8 2625.7 2633.2 +6.8 196 3,231 -32 Hover/Click
Feb26 240909 2648.8 2648.8 2648.8 2648.8 +6.7 0 10 +0 Hover/Click
Apr26 240909 2662.7 2662.7 2662.7 2662.7 +6.7 0 21 +0 Hover/Click
Jun26 240909 2677.9 2677.9 2677.9 2677.9 +6.7 0 67 +0 Hover/Click
Total Volume and Open Interest 239,095 507,787 -3,495  
Silver(CMX) Weekly Monthly
Sep24 240909 2808.5 2834.0 2805.0 2829.1 +48.3 72 136 +46 Hover/Click
Dec24 240909 2827.0 2871.0 2803.5 2865.1 +46.8 89,001 114,585 +460 Hover/Click
Mar25 240909 2860.5 2907.0 2841.5 2902.4 +47.7 1,434 9,925 +164 Hover/Click
May25 240909 2875.0 2926.5 2870.0 2925.2 +48.3 451 2,243 +187 Hover/Click
Jul25 240909 2911.5 2948.0 2890.0 2946.3 +48.0 66 467 +32 Hover/Click
Sep25 240909 2966.8 2966.8 2966.8 2966.8 +47.1 41 177 -8 Hover/Click
Dec25 240909 2950.0 3000.0 2950.0 2994.8 +44.6 13 283 +1 Hover/Click
Total Volume and Open Interest 91,922 129,446 +842  
Platinum(NYMEX) Weekly Monthly
Oct24 240909 924.5 948.2 922.9 946.9 +28.2 25,864 65,550 -328 Hover/Click
Jan25 240909 933.4 958.1 933.1 956.9 +27.8 4,090 19,843 +984 Hover/Click
Apr25 240909 943.6 966.3 943.6 965.8 +28.0 128 1,018 +12 Hover/Click
Jul25 240909 953.6 975.4 953.6 975.3 +28.2 113 520 +40 Hover/Click
Total Volume and Open Interest 30,220 86,983 +705  
Palladium(NYMEX) Weekly Monthly
Sep24 240909 913.00 936.80 899.50 936.80 +40.50 5 55 -8 Hover/Click
Dec24 240909 900.50 943.50 900.50 939.00 +40.50 6,086 22,720 +689 Hover/Click
Mar25 240909 923.00 948.50 923.00 944.50 +39.90 130 130 +29 Hover/Click
Total Volume and Open Interest 6,223 22,937 +710  
Copper(CMX) Weekly Monthly
Sep24 240909 404.60 409.60 404.60 408.45 +7.00 679 2,631 -128 Hover/Click
Dec24 240909 406.50 416.00 406.00 414.45 +7.10 57,593 120,974 +826 Hover/Click
Mar25 240909 410.65 420.20 410.45 418.70 +6.95 6,297 38,798 -205 Hover/Click
May25 240909 415.10 422.85 413.35 421.50 +6.90 2,753 17,012 +117 Hover/Click
Jul25 240909 420.70 424.70 415.60 423.70 +6.90 783 7,197 +163 Hover/Click
Total Volume and Open Interest 69,550 202,831 +1,088  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep24 240909 40339 41065 40331 40882 +475 197,595 82,105 +383 Hover/Click
Dec24 240909 40716 41450 40716 41271 +479 2,378 2,297 +247 Hover/Click
Mar25 240909 41490 41681 41056 41548 +462 7 15 +2 Hover/Click
Jun25 240909 42113 42113 42113 42113 +475 0 3 +0 Hover/Click
Total Volume and Open Interest 199,980 84,420 +632  
Plywood(CBOT) Weekly Monthly
Sep24 240909 40359.0 41064.0 40330.0 40882.0 +475.0 159,683 28,634 +436 Hover/Click
Mar25 240909 41548.0 41636.0 41548.0 41548.0 +462.0 2 8 +2 Hover/Click
Total Volume and Open Interest 163,262 30,752 +466  
S & P 500 E-Mini(CME) Weekly Monthly
Sep24 240909 5410.00 5493.00 5405.25 5479.50 +60.00 2,377,532 2,026,223 +8,128 Hover/Click
Dec24 240909 5463.50 5552.00 5463.00 5538.00 +61.00 69,910 97,899 +7,102 Hover/Click
Mar25 240909 5499.25 5601.25 5499.25 5587.00 +61.50 473 4,940 +83 Hover/Click
Jun25 240909 5625.50 5625.50 5625.50 5625.50 +61.50 10 140 +0 Hover/Click
Total Volume and Open Interest 2,447,925 2,130,254 +15,313  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep24 240909 18400.00 18734.50 18386.00 18692.25 +234.00 726,350 241,642 +1,618 Hover/Click
Dec24 240909 18589.50 18956.50 18589.50 18915.00 +236.25 10,484 15,087 +2,593 Hover/Click
Mar25 240909 18894.00 19138.75 18806.75 19102.75 +230.50 91 136 +9 Hover/Click
Total Volume and Open Interest 736,925 256,875 +4,220  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep24 240909 2937.60 2976.10 2936.90 2956.80 +13.60 11,733 34,285 -21 Hover/Click
Dec24 240909 2996.90 3003.40 2984.80 2985.10 +13.80 19 18 +1 Hover/Click
Mar25 240909 3007.20 3007.20 3007.20 3007.20 +13.80       Hover/Click
Total Volume and Open Interest 11,752 34,303 -20  
Volatility Index(CBOE)
Sep24 240909 21.05 21.05 18.40 18.73 -1.73 184,318 123,714 -5,154  
Oct24 240909 21.25 21.30 19.50 19.72 -1.20 114,293 128,211 +5,867  
Nov24 240909 20.30 20.30 18.97 19.35 -0.64 40,287 56,801 +563  
Dec24 240909 19.60 19.60 18.66 19.00 -0.50 14,939 36,084 +350  
Total Volume and Open Interest 370,399 381,486 +4,275  
S & P 600(CME)
Sep24 240909 1338.70 1346.80 1333.30 1337.30 -3.10 1 684 -1  
Dec24 240909 1351.30 1351.30 1351.30 1351.30 -3.70        
Total Volume and Open Interest 1 684 -1  
Russell 2000 Mini(CME) Weekly Monthly
Sep24 240909 2091.00 2120.20 2086.80 2102.30 +5.80 245,291 429,101 +5,891 Hover/Click
Dec24 240909 2110.50 2140.30 2107.00 2122.50 +6.50 4,323 10,054 +1,036 Hover/Click
Mar25 240909 2153.90 2153.90 2125.90 2138.40 +6.00 2 1 +0 Hover/Click
Total Volume and Open Interest 249,617 439,157 +6,928  
Nikkei 225(CME)
Sep24 240909 35315 36520 35140 36230 +950 22,275 13,719 +599  
Dec24 240909 35165 36515 35100 36260 +1010 601 240 +39  
Total Volume and Open Interest 22,876 13,959 +638  
Nikkei 225(SGX) Weekly Monthly
Sep24 240909 36340 36670 35120 36235 -85 29,091 105,932 -149  
Dec24 240909 36090 36455 34905 36020 -95 3,145 8,573 +2,352  
Mar25 240909 35950 35950 35950 35950 -80 0 666 +0  
Total Volume and Open Interest 32,236 119,014 +2,203  
Nikkei 225 Mini(JPX)
Sep24 240909 36140 36860 35115 36240 -120 669,179 442,344 +2,167  
Dec24 240909 35950 36475 34900 36020 -130 75,780 33,167 +3,378  
Mar25 240909 35950 36445 34925 36000 -130 843 4,656 +152  
Total Volume and Open Interest 767,466 510,607 +9,379  
Nikkei 225(JPX)
Sep24 240909 36140 36670 35120 36240 -120 50,852 185,113 +3,073  
Dec24 240909 35930 36610 34900 36020 -130 14,681 50,724 +3,089  
Mar25 240909 36110 36230 34970 36000 -130 55 7,041 +41  
Total Volume and Open Interest 65,588 275,717 +6,203  
Nikkei 225(CME) Yen
Sep24 240909 35290 36510 35125 36215 +960 43,309 52,451 -553  
Dec24 240909 34990 36300 34905 36010 +970 2,146 1,663 +832  
Mar25 240909 36295 36295 36295 36295 +1065        
Total Volume and Open Interest 45,455 54,114 +279  
Nikkei 225(CME) e-Mini Yen
Sep24 240909 36215 36215 36215 36215 +960        
Dec24 240909 36010 36010 36010 36010 +970        
Mar25 240909 36295 36295 36295 36295 +1065 0 1 +0  
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Sep24 240909 7377.5 7461.5 7363.5 7436.0 +72.5 51,621 171,034 -3,100  
Oct24 240909 7422.0 7462.5 7411.0 7448.5 +73.0 117 39 +1  
Nov24 240909 7468.0 7468.0 7468.0 7468.0 +72.5        
Dec24 240909 7484.5 7484.5 7484.5 7484.5 +72.5 0 25 +0  
Mar25 240909 7538.0 7538.0 7538.0 7538.0 +73.0        
Jun25 240909 7410.0 7410.0 7410.0 7410.0 +72.5        
Total Volume and Open Interest 51,738 171,098 -3,099  
Hang Seng Index(HKFE) Weekly Monthly
Sep24 240909 17250 17312 17059 17154 -289 81,138 117,981 -230  
Oct24 240909 17292 17348 17110 17198 -293 711 1,705 +189  
Nov24 240909 17222 17222 17222 17222 -290 1 1,025 +0  
Total Volume and Open Interest 82,320 131,252 -208  
DAX(EUREX) Weekly Monthly
Sep24 240909 18310.0 18521.0 18310.0 18454.0 +147.0 57,138 61,492 +1,821  
Dec24 240909 18592.0 18677.0 18564.0 18627.0 +148.0 240 1,751 +54  
Mar25 240909 18700.0 18801.0 18700.0 18801.0 +152.0 0 1 +0  
Total Volume and Open Interest 57,378 63,244 +1,875  
Mini-DAX(EUREX)
Sep24 240909 18322.0 18522.0 18311.0 18454.0 +147.0 31,324 10,353 +267  
Dec24 240909 18505.0 18688.0 18505.0 18627.0 +148.0 248 388 +72  
Mar25 240909 18801.0 18801.0 18801.0 18801.0 +152.0 3 3 +3  
Total Volume and Open Interest 31,575 10,744 +342  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep24 240909 4742 4806 4742 4782 +43 1,093,192 2,404,042 +106,531  
Dec24 240909 4780 4833 4778 4810 +44 48,889 102,193 +27,867  
Mar25 240909 4835 4835 4835 4835 +44 2 6,018 +2  
Total Volume and Open Interest 1,142,083 2,513,128 +134,400  
Swiss Market Index(EUREX) Weekly Monthly
Sep24 240909 11921 12026 11913 11963 +52 28,036 174,131 -1,239  
Dec24 240909 11975 12062 11964 12003 +54 305 1,684 +66  
Mar25 240909 11988 11988 11988 11988 +53 0 29 +0  
Total Volume and Open Interest 28,341 175,844 -1,173  
FT-SE 100(EURONEXT) Weekly Monthly
Sep24 240909 8185.00 8309.50 8185.00 8279.00 +95.50 87,371 457,042 -2,071  
Dec24 240909 8236.00 8364.00 8236.00 8336.00 +96.50 9,611 9,795 +8,775  
Mar25 240909 8358.00 8358.00 8358.00 8358.00 +94.50 0 1 +1  
Total Volume and Open Interest 96,982 466,991 +6,705  
SPI 200(SFE) Weekly Monthly
Sep24 240909 7979.0 8002.0 7867.0 7965.0 -20.0 36,462 254,008 -3,093  
Dec24 240909 8027.0 8027.0 7928.0 8021.0 -20.0 6 84 +4  
Mar25 240909 8009.0 8009.0 8009.0 8009.0 -20.0        
Total Volume and Open Interest 36,468 254,636 -3,089  
FTSE MIB(ISE)
Sep24 240909 33410.00 33780.00 33400.00 33635.00 +293.00 15,836 90,529 -1,566  
Dec24 240909 33475.00 33625.00 33465.00 33540.00 +293.00 56 1,040 +15  
Mar25 240909 33707.00 33707.00 33707.00 33707.00 +293.00        
Total Volume and Open Interest 15,892 91,569 -1,551  
KOSPI 200(KFE)
Sep24 240909 334.00 341.80 333.55 341.50 -0.70 332,100 256,888 -1,881  
Dec24 240909 334.85 343.25 334.85 343.10 -0.40 11,477 39,220 +8,035  
Mar25 240909 334.10 341.90 334.10 341.90 -2.10 9 3,513 +170  
Total Volume and Open Interest 343,586 305,888 +6,680  
GSCI(CME) Weekly Monthly
Sep24 240909 512.00 515.85 509.60 515.50 +3.70 2 490 +0  
Oct24 240909 510.75 514.70 508.85 514.45 +3.75 0 43 +0  
Nov24 240909 511.95 511.95 511.95 511.95 -1.25        
Total Volume and Open Interest 2 533 +0  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today!