Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue September 10, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep24 240910 980.25 981.75 977.50 977.50 -22.50 69 113 -57 Hover/Click
Nov24 240910 1017.25 1018.75 995.75 997.25 -20.75 117,323 416,302 -8,678 Hover/Click
Jan25 240910 1034.75 1035.75 1014.00 1015.25 -20.25 32,775 118,984 +873 Hover/Click
Mar25 240910 1048.00 1049.75 1028.50 1030.00 -19.50 21,659 139,507 +629 Hover/Click
May25 240910 1062.00 1063.25 1043.00 1044.75 -18.25 9,553 71,481 +617 Hover/Click
Jul25 240910 1072.00 1072.50 1053.00 1055.00 -17.50 6,274 45,533 -61 Hover/Click
Aug25 240910 1071.25 1072.25 1053.25 1055.50 -16.25 659 3,156 +118 Hover/Click
Sep25 240910 1060.25 1061.00 1043.75 1045.50 -15.25 312 2,730 -41 Hover/Click
Nov25 240910 1061.50 1063.00 1045.50 1047.50 -15.50 2,664 24,191 -83 Hover/Click
Jan26 240910 1067.00 1067.00 1057.25 1059.00 -15.25 14 889 +2 Hover/Click
Mar26 240910 1069.00 1069.00 1061.00 1062.00 -15.00 0 414 +0 Hover/Click
May26 240910 1066.75 1066.75 1066.50 1066.75 -15.00 7 125 +0 Hover/Click
Jul26 240910 1072.25 1073.00 1071.25 1073.00 -14.75 2 247 -2 Hover/Click
Aug26 240910 1066.50 1066.50 1066.50 1066.50 -14.25 0 53 +0 Hover/Click
Total Volume and Open Interest 191,311 824,204 -6,683  
Soybean Meal(CBOT) Weekly Monthly
Sep24 240910 318.40 318.40 310.40 310.60 -7.20 359 266 -137 Hover/Click
Oct24 240910 321.00 321.80 312.90 313.30 -7.40 17,873 65,798 -1,932 Hover/Click
Dec24 240910 325.10 326.00 317.20 317.50 -7.50 56,904 237,680 -3,410 Hover/Click
Jan25 240910 327.50 327.50 319.30 319.80 -6.80 19,267 68,977 -540 Hover/Click
Mar25 240910 330.00 330.00 321.90 322.70 -6.50 15,233 60,406 +1,041 Hover/Click
May25 240910 332.10 332.30 324.70 325.70 -6.00 5,063 30,957 +78 Hover/Click
Jul25 240910 334.10 335.00 327.90 328.80 -5.80 2,990 24,665 +210 Hover/Click
Aug25 240910 334.60 335.10 328.30 329.30 -5.50 375 6,775 +86 Hover/Click
Sep25 240910 334.40 334.70 328.10 329.30 -5.30 231 4,615 -23 Hover/Click
Oct25 240910 330.50 330.50 327.40 328.50 -4.80 60 3,351 -18 Hover/Click
Total Volume and Open Interest 118,658 512,410 -4,561  
Soybean Oil(CBOT) Weekly Monthly
Sep24 240910 41.30 41.30 40.85 40.85 -0.76 112 388 -111 Hover/Click
Oct24 240910 41.12 41.29 40.13 40.29 -0.78 17,601 67,507 -1,501 Hover/Click
Dec24 240910 40.50 40.67 39.48 39.63 -0.85 54,060 250,897 -2,981 Hover/Click
Jan25 240910 40.58 40.79 39.62 39.76 -0.86 22,137 83,936 +316 Hover/Click
Mar25 240910 40.83 41.01 39.87 40.04 -0.82 13,677 53,613 +1,089 Hover/Click
May25 240910 41.08 41.27 40.17 40.36 -0.78 10,410 37,242 +2,575 Hover/Click
Jul25 240910 41.27 41.45 40.38 40.58 -0.75 2,962 23,154 +284 Hover/Click
Aug25 240910 41.34 41.42 40.37 40.57 -0.74 201 4,428 +24 Hover/Click
Sep25 240910 40.95 41.30 40.31 40.50 -0.73 54 4,252 +1 Hover/Click
Oct25 240910 40.76 41.10 40.10 40.30 -0.73 51 2,840 -26 Hover/Click
Total Volume and Open Interest 121,766 538,111 -146  
Canola(WCE) Weekly Monthly
Nov24 240910 582.0 583.0 568.4 570.0 -13.6 26,687 189,996 -2,043 Hover/Click
Jan25 240910 591.5 595.4 581.5 583.2 -12.6 14,504 69,007 -685 Hover/Click
Mar25 240910 606.3 606.3 593.6 594.9 -12.3 3,949 25,801 +45 Hover/Click
May25 240910 612.4 614.7 602.8 604.0 -12.2 1,478 10,641 -246 Hover/Click
Jul25 240910 619.6 621.4 610.7 611.5 -11.9 997 7,230 +299 Hover/Click
Nov25 240910 617.0 617.0 607.0 611.3 -6.6 505 2,790 +248 Hover/Click
Total Volume and Open Interest 48,126 305,502 -2,377  
Corn(CBOT) Weekly Monthly
Sep24 240910 382.75 382.75 379.50 379.50 -4.75 381 310 -165 Hover/Click
Dec24 240910 407.00 407.50 403.25 404.25 -3.00 139,745 782,268 -1,976 Hover/Click
Mar25 240910 425.50 426.50 422.25 423.25 -2.75 59,559 252,614 +864 Hover/Click
May25 240910 436.75 437.25 433.25 434.50 -2.50 30,261 107,044 +5,682 Hover/Click
Jul25 240910 443.25 444.00 440.25 441.50 -2.25 15,010 94,732 +399 Hover/Click
Sep25 240910 439.50 440.00 437.25 438.25 -1.75 3,018 37,419 -227 Hover/Click
Dec25 240910 445.00 445.50 442.75 444.00 -1.00 4,975 76,464 +1,031 Hover/Click
Mar26 240910 455.25 455.75 453.50 454.50 -1.00 399 3,598 +80 Hover/Click
May26 240910 460.75 461.75 459.50 460.50 -1.00 233 468 -3 Hover/Click
Jul26 240910 464.75 465.50 463.50 464.00 -1.25 64 1,062 +31 Hover/Click
Total Volume and Open Interest 253,738 1,359,890 +5,750  
Wheat(CBOT) Weekly Monthly
Sep24 240910 554.75 560.25 554.75 558.75 +3.25 1 22 +0 Hover/Click
Dec24 240910 568.75 578.50 565.75 574.25 +5.75 48,300 221,496 -2,148 Hover/Click
Mar25 240910 587.25 597.25 585.00 593.50 +6.00 15,822 81,481 +189 Hover/Click
May25 240910 598.75 608.50 596.50 604.75 +5.75 4,607 26,010 +131 Hover/Click
Jul25 240910 604.00 613.25 601.75 609.75 +5.50 2,236 25,301 +19 Hover/Click
Sep25 240910 616.25 624.00 613.00 620.75 +5.00 684 3,191 +23 Hover/Click
Total Volume and Open Interest 71,876 361,776 -1,765  
Wheat(KCBT) Weekly Monthly
Sep24 240910 579.75 579.75 569.50 579.75 +5.00 7 7 -5 Hover/Click
Dec24 240910 575.75 585.75 573.25 584.00 +8.25 20,319 155,970 -1,114 Hover/Click
Mar25 240910 588.75 599.00 587.00 597.00 +8.00 7,916 43,741 -809 Hover/Click
May25 240910 595.75 605.75 594.25 604.00 +7.75 3,035 18,724 +20 Hover/Click
Jul25 240910 598.25 609.25 598.00 607.75 +8.00 501 9,757 +101 Hover/Click
Sep25 240910 608.75 619.25 608.00 618.00 +7.50 297 1,361 -1 Hover/Click
Dec25 240910 634.00 634.00 624.00 633.00 +7.00 56 565 -7 Hover/Click
Total Volume and Open Interest 32,135 230,178 -1,815  
Wheat(MGE) Weekly Monthly
Sep24 240910 582.50 582.50 582.50 582.50 +3.50 3 13 +0 Hover/Click
Dec24 240910 606.00 614.50 604.00 610.00 +3.25 5,856 49,373 -482 Hover/Click
Mar25 240910 628.25 636.25 626.00 632.00 +3.50 925 15,312 +148 Hover/Click
May25 240910 638.75 647.50 637.50 644.00 +3.75 457 6,153 +85 Hover/Click
Jul25 240910 646.50 654.00 646.50 651.00 +3.75 95 1,788 +20 Hover/Click
Sep25 240910 655.25 660.25 654.75 656.50 +3.75 31 623 +4 Hover/Click
Total Volume and Open Interest 7,369 73,535 -224  
Oats(CBOT) Weekly Monthly
Sep24 240910 358.25 358.25 358.25 358.25 +6.00       Hover/Click
Dec24 240910 358.75 368.75 358.75 367.50 +6.00 744 3,050 -33 Hover/Click
Mar25 240910 359.50 367.50 359.25 367.25 +6.00 77 371 +27 Hover/Click
May25 240910 364.00 367.00 364.00 366.50 +4.75 38 53 +34 Hover/Click
Total Volume and Open Interest 859 3,496 +28  
Rough Rice(CBOT) Weekly Monthly
Sep24 240910 15.12 15.12 15.12 15.12 +0.18 35 318 +18 Hover/Click
Nov24 240910 14.71 14.99 14.69 14.90 +0.18 833 8,434 +176 Hover/Click
Jan25 240910 14.96 15.18 14.90 15.10 +0.20 7 626 +3 Hover/Click
Mar25 240910 15.20 15.34 15.18 15.34 +0.19 18 147 -2 Hover/Click
Total Volume and Open Interest 898 9,601 +200  
Live Cattle(CME) Weekly Monthly
Oct24 240910 176.830 177.500 175.950 176.330 -0.605 37,150 95,569 -8,435 Hover/Click
Dec24 240910 176.800 177.580 175.935 176.435 -0.365 26,244 80,755 +4,029 Hover/Click
Feb25 240910 177.750 178.550 177.050 177.535 -0.215 10,383 54,354 -143 Hover/Click
Apr25 240910 179.550 180.235 178.935 179.485 -0.065 6,240 36,771 +1,251 Hover/Click
Jun25 240910 173.900 174.500 173.235 174.200 +0.300 4,011 18,571 +1,071 Hover/Click
Aug25 240910 171.650 172.200 171.000 171.935 +0.285 772 4,917 +30 Hover/Click
Total Volume and Open Interest 85,681 295,249 -2,207  
Feeder Cattle(CME) Weekly Monthly
Sep24 240910 237.950 239.600 237.580 238.485 +0.750 2,199 4,479 -701 Hover/Click
Oct24 240910 234.950 236.550 234.080 235.400 +0.665 11,596 19,588 -1,649 Hover/Click
Nov24 240910 232.380 233.600 231.250 232.285 +0.455 8,205 12,101 +1,299 Hover/Click
Jan25 240910 228.600 229.850 227.250 228.235 +0.155 3,142 7,890 +315 Hover/Click
Mar25 240910 228.485 229.750 227.200 228.050 -0.030 1,917 3,994 +130 Hover/Click
Apr25 240910 229.700 232.300 229.700 230.785 +0.250 439 1,213 +61 Hover/Click
May25 240910 232.935 234.000 232.235 232.850 +0.270 562 1,805 -6 Hover/Click
Total Volume and Open Interest 28,272 51,697 -484  
Lean Hogs(CME) Weekly Monthly
Oct24 240910 79.200 79.550 78.200 78.550 -0.250 34,810 80,491 -8,709 Hover/Click
Dec24 240910 71.500 71.880 70.830 71.150 +0.050 26,287 86,774 +3,149 Hover/Click
Feb25 240910 75.180 75.550 74.800 75.050 +0.120 7,580 37,200 +271 Hover/Click
Apr25 240910 80.250 80.450 79.930 80.200 +0.150 3,838 25,104 +280 Hover/Click
May25 240910 84.800 84.800 84.300 84.430 -0.070 32 1,630 -4  
Jun25 240910 92.480 92.500 92.030 92.380 +0.100 2,155 10,603 -138 Hover/Click
Jul25 240910 93.280 93.280 92.880 93.080 -0.020 602 4,272 +188 Hover/Click
Aug25 240910 92.050 92.150 91.700 91.930 -0.120 299 1,910 +160 Hover/Click
Total Volume and Open Interest 75,620 248,826 -4,795  
Class III Milk(CME) Weekly Monthly
Sep24 240910 22.99 23.14 22.92 23.11 +0.14 287 3,596 -39 Hover/Click
Oct24 240910 23.50 23.94 23.40 23.92 +0.38 987 5,785 +101 Hover/Click
Nov24 240910 22.97 23.55 22.86 23.43 +0.48 630 3,239 +132 Hover/Click
Dec24 240910 21.74 22.38 21.74 22.35 +0.34 201 2,970 +54 Hover/Click
Jan25 240910 20.56 20.95 20.41 20.89 +0.06 83 1,534 +14 Hover/Click
Feb25 240910 19.85 20.15 19.85 20.15 +0.14 43 1,358 +9 Hover/Click
Mar25 240910 19.50 19.50 19.32 19.49 +0.02 34 942 +1 Hover/Click
Apr25 240910 19.30 19.30 19.22 19.30 +0.10 22 712 +10 Hover/Click
May25 240910 19.15 19.15 19.15 19.15 unch 7 636 +2 Hover/Click
Jun25 240910 19.17 19.17 19.10 19.10 +0.03 10 583 +5 Hover/Click
Jul25 240910 19.48 19.48 19.28 19.48 +0.11 0 377 +0 Hover/Click
Aug25 240910 19.26 19.41 19.26 19.41 +0.07 0 378 +0 Hover/Click
Sep25 240910 19.49 19.50 19.41 19.49 +0.13 0 288 +0 Hover/Click
Total Volume and Open Interest 2,304 23,101 +289  
Cocoa(ICE) Weekly Monthly
Sep24 240910 9726 9726 9654 9654 -185 0 30 +0 Hover/Click
Dec24 240910 7416 7500 7221 7271 -204 12,532 64,301 +209 Hover/Click
Mar25 240910 6081 6134 5925 5943 -199 7,809 40,412 -36 Hover/Click
May25 240910 5783 5844 5682 5715 -122 2,000 16,465 +83 Hover/Click
Jul25 240910 5616 5652 5510 5553 -89 1,700 9,331 -66 Hover/Click
Sep25 240910 5443 5473 5344 5397 -59 729 4,152 +1 Hover/Click
Dec25 240910 5219 5231 5160 5204 -27 274 3,667 -9 Hover/Click
Total Volume and Open Interest 25,079 138,498 +183  
Coffee "C"(ICE) Weekly Monthly
Sep24 240910 248.00 248.00 248.00 248.00 -1.45 0 186 +0 Hover/Click
Dec24 240910 245.90 251.25 244.75 247.20 +1.80 20,062 97,241 -1,436 Hover/Click
Mar25 240910 243.45 248.55 242.45 244.80 +1.35 9,637 53,620 -375 Hover/Click
May25 240910 241.60 246.00 240.15 242.45 +1.10 5,135 19,089 +28 Hover/Click
Jul25 240910 238.90 243.25 237.45 239.75 +0.95 2,161 7,187 +294 Hover/Click
Sep25 240910 236.25 240.45 234.70 236.95 +0.70 966 5,560 +95 Hover/Click
Total Volume and Open Interest 38,385 192,992 -1,331  
Orange Juice(ICE) Weekly Monthly
Sep24 240910 509.00 513.50 509.00 513.50 -36.45 4 265 -9 Hover/Click
Nov24 240910 491.95 506.70 487.00 501.80 +12.65 574 7,830 +70 Hover/Click
Jan25 240910 471.95 489.65 471.95 484.45 +11.10 154 1,327 +57 Hover/Click
Mar25 240910 469.40 473.40 466.00 473.40 +9.50 64 258 +43 Hover/Click
May25 240910 461.70 461.70 461.70 461.70 +9.50 0 5 +0 Hover/Click
Jul25 240910 454.20 454.20 454.20 454.20 +9.50       Hover/Click
Total Volume and Open Interest 796 9,686 +161  
Sugar #11(ICE) Weekly Monthly
Oct24 240910 18.83 18.87 18.43 18.47 -0.36 101,735 226,938 -24,467 Hover/Click
Mar25 240910 19.13 19.15 18.74 18.78 -0.33 82,957 274,589 +14,499 Hover/Click
May25 240910 18.40 18.41 18.03 18.07 -0.32 21,664 119,188 +3,820 Hover/Click
Jul25 240910 17.94 17.94 17.60 17.62 -0.32 7,885 73,373 -111 Hover/Click
Oct25 240910 17.89 17.89 17.56 17.59 -0.29 4,805 54,323 +1,670 Hover/Click
Mar26 240910 18.07 18.07 17.77 17.81 -0.25 1,881 29,680 -237 Hover/Click
May26 240910 17.43 17.43 17.16 17.20 -0.22 608 10,285 -45 Hover/Click
Jul26 240910 17.10 17.10 16.85 16.89 -0.20 592 10,857 -17 Hover/Click
Oct26 240910 17.06 17.06 16.87 16.92 -0.18 497 12,282 -136 Hover/Click
Total Volume and Open Interest 222,905 820,626 -5,001  
London Cocoa(LCE) Weekly Monthly
Sep24 240910 5423 5424 5118 5133 -311 1,054 5,674 -359 Hover/Click
Dec24 240910 5489 5489 5179 5233 -257 7,418 51,024 +1,077 Hover/Click
Mar25 240910 4713 4715 4553 4594 -118 6,638 53,387 +52 Hover/Click
May25 240910 4439 4450 4333 4388 -58 2,306 22,606 -106 Hover/Click
Jul25 240910 4224 4246 4177 4222 -33 1,726 14,843 -11 Hover/Click
Sep25 240910 4044 4078 4022 4057 -19 1,032 9,221 -65 Hover/Click
Dec25 240910 3867 3907 3865 3891 -7 269 12,304 -1 Hover/Click
Total Volume and Open Interest 20,466 169,592 +581  
London Sugar(LCE) Weekly Monthly
Oct24 240910 526.90 528.10 518.10 518.60 -7.70 10,289 22,371 -3,320 Hover/Click
Dec24 240910 517.60 519.00 508.60 509.00 -8.20 9,517 42,667 +1,080 Hover/Click
Mar25 240910 513.90 514.60 504.00 504.40 -8.70 3,406 28,341 +598 Hover/Click
May25 240910 511.60 511.90 501.60 501.80 -9.00 637 8,949 +115 Hover/Click
Aug25 240910 506.70 507.00 497.30 497.30 -8.80 171 4,520 +33 Hover/Click
Total Volume and Open Interest 24,111 113,557 -1,493  
Cotton(ICE) Weekly Monthly
Oct24 240910 68.47 68.53 67.78 68.08 +0.54 18 260 -13 Hover/Click
Dec24 240910 67.70 68.67 67.63 68.21 +0.52 17,981 143,190 -38 Hover/Click
Mar25 240910 69.50 70.39 69.43 69.84 +0.38 5,952 44,943 -703 Hover/Click
May25 240910 71.02 71.70 70.75 71.13 +0.33 1,581 17,065 +101 Hover/Click
Jul25 240910 71.71 72.54 71.71 72.01 +0.31 667 11,550 -2 Hover/Click
Oct25 240910 71.31 71.31 71.30 71.30 +0.21 1 7 -1 Hover/Click
Total Volume and Open Interest 26,467 231,991 -704  
Crude Oil(NYM) Weekly Monthly
Oct24 240910 68.78 69.08 65.27 65.75 -2.96 299,738 242,556 -7,109 Hover/Click
Nov24 240910 67.97 68.30 64.61 65.14 -2.77 163,359 241,916 +16,417 Hover/Click
Dec24 240910 67.33 67.68 64.16 64.69 -2.62 145,577 229,872 +1,419 Hover/Click
Jan25 240910 66.92 67.26 63.88 64.42 -2.51 59,976 120,974 +4,038 Hover/Click
Feb25 240910 66.67 66.98 63.72 64.25 -2.41 41,806 73,270 +5,724 Hover/Click
Mar25 240910 66.48 66.81 63.63 64.14 -2.37 41,803 91,432 +1,241 Hover/Click
Apr25 240910 66.45 66.66 63.57 64.06 -2.33 11,472 42,698 +1,714 Hover/Click
May25 240910 66.13 66.25 63.72 64.01 -2.28 6,374 31,723 -425 Hover/Click
Jun25 240910 66.19 66.50 63.51 63.95 -2.24 44,023 145,215 +3,846 Hover/Click
Jul25 240910 65.73 65.90 63.56 63.87 -2.19 3,601 38,998 -220 Hover/Click
Aug25 240910 65.76 65.94 63.55 63.79 -2.14 1,857 25,473 +276 Hover/Click
Sep25 240910 65.81 66.09 63.35 63.71 -2.10 11,789 48,894 +949 Hover/Click
Oct25 240910 64.75 64.75 63.63 63.63 -2.07 1,047 23,094 +285 Hover/Click
Nov25 240910 63.75 63.75 63.58 63.58 -2.03 792 19,118 -157 Hover/Click
Dec25 240910 65.54 65.81 63.26 63.55 -1.97 56,442 140,258 -2,988 Hover/Click
Jan26 240910 63.47 63.47 63.47 63.47 -1.92 212 14,352 +35 Hover/Click
Total Volume and Open Interest 934,639 1,786,050 +25,805  
e-miNY Crude Oil(NYM)
Oct24 240910 68.825 69.075 65.275 65.750 -2.950 7,602 3,002 -51  
Nov24 240910 67.975 68.275 64.625 65.150 -2.750 1,029 774 +34  
Dec24 240910 67.400 67.625 64.200 64.700 -2.600 136 464 +11  
Jan25 240910 66.725 67.025 63.925 64.425 -2.500 41 42 +3  
Feb25 240910 63.825 64.250 63.825 64.250 -2.400 3 9 -1  
Mar25 240910 64.575 64.575 64.100 64.150 -2.350 0 21 +0  
Apr25 240910 64.050 64.050 64.050 64.050 -2.350 9 4 +1  
May25 240910 64.600 64.600 64.000 64.000 -2.300 0 30 +0  
Jun25 240910 65.950 65.975 63.550 63.950 -2.250 2 7 +0  
Jul25 240910 63.875 63.875 63.875 63.875 -2.175 0 3 +0  
Total Volume and Open Interest 8,823 4,608 -2  
NY Harbor ULSD(NYM) Weekly Monthly
Oct24 240910 215.20 215.94 205.49 205.80 -8.14 59,840 103,975 -5,795 Hover/Click
Nov24 240910 216.50 217.16 207.00 207.39 -7.95 45,344 70,260 +3,324 Hover/Click
Dec24 240910 217.87 218.19 208.35 208.78 -7.75 31,594 69,538 +1,381 Hover/Click
Jan25 240910 218.79 218.97 209.47 209.92 -7.60 14,105 41,190 +1,013 Hover/Click
Feb25 240910 218.94 219.02 209.80 210.31 -7.37 7,701 21,504 +92 Hover/Click
Mar25 240910 217.56 218.31 209.30 209.77 -7.23 8,337 32,508 -989 Hover/Click
Apr25 240910 216.43 217.20 208.50 208.99 -7.01 2,208 18,404 +368 Hover/Click
May25 240910 216.25 216.68 208.29 208.77 -6.79 1,498 7,270 +191 Hover/Click
Jun25 240910 215.86 216.53 208.38 208.89 -6.56 4,174 27,199 +15 Hover/Click
Jul25 240910 216.58 217.34 209.38 209.85 -6.48 1,090 3,810 +346 Hover/Click
Aug25 240910 217.45 218.19 210.41 210.85 -6.39 401 2,743 +101 Hover/Click
Sep25 240910 216.61 218.97 211.45 211.89 -6.26 606 4,177 +88 Hover/Click
Oct25 240910 218.16 218.16 212.75 212.93 -6.11 430 1,299 -15 Hover/Click
Nov25 240910 218.00 219.00 213.23 213.56 -5.97 304 1,270 -33 Hover/Click
Total Volume and Open Interest 179,614 422,336 +319  
RBOB Gasoline(NYM) Weekly Monthly
Oct24 240910 193.27 194.67 185.84 187.00 -5.04 75,910 119,058 -1,552 Hover/Click
Nov24 240910 190.86 191.74 183.01 184.23 -5.36 64,198 80,077 +8,497 Hover/Click
Dec24 240910 188.39 189.42 180.80 182.06 -5.48 33,552 54,566 +3,778 Hover/Click
Jan25 240910 187.56 188.51 179.94 181.21 -5.58 13,336 30,653 +668 Hover/Click
Feb25 240910 188.41 189.38 180.95 182.06 -5.68 6,839 11,352 +1,019 Hover/Click
Mar25 240910 191.52 191.67 183.32 184.42 -5.60 8,813 17,352 +1,145 Hover/Click
Apr25 240910 206.37 207.72 200.49 201.51 -5.67 2,791 7,522 +0 Hover/Click
May25 240910 205.89 208.12 201.28 202.02 -5.58 1,652 4,568 +117 Hover/Click
Jun25 240910 207.78 208.13 200.43 201.45 -5.48 2,019 9,370 -59 Hover/Click
Jul25 240910 204.62 204.98 199.88 200.06 -5.38 472 2,437 +156 Hover/Click
Total Volume and Open Interest 210,515 345,233 +13,957  
e-miNY RBOB Gasoline(NYM)
Oct24 240910 187.00 187.00 187.00 187.00 -5.04 0 2 +0  
Nov24 240910 184.23 184.23 184.23 184.23 -5.36        
Dec24 240910 182.06 182.06 182.06 182.06 -5.48        
Jan25 240910 181.21 181.21 181.21 181.21 -5.58        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Oct24 240910 2.149 2.258 2.125 2.232 +0.062 191,387 244,256 -14,545 Hover/Click
Nov24 240910 2.516 2.580 2.497 2.545 +0.018 109,246 241,938 +1,244 Hover/Click
Dec24 240910 3.021 3.084 3.013 3.037 -0.007 52,167 127,402 +870 Hover/Click
Jan25 240910 3.319 3.371 3.302 3.327 -0.007 63,332 174,392 -2,914 Hover/Click
Feb25 240910 3.192 3.248 3.183 3.209 -0.005 19,401 67,132 -31 Hover/Click
Mar25 240910 2.882 2.939 2.877 2.903 -0.002 28,072 134,818 +1,996 Hover/Click
Apr25 240910 2.765 2.818 2.761 2.785 -0.002 11,549 84,327 -54 Hover/Click
May25 240910 2.816 2.862 2.811 2.829 -0.005 6,056 54,891 -296 Hover/Click
Jun25 240910 2.965 3.011 2.959 2.974 -0.008 2,849 29,427 -65 Hover/Click
Jul25 240910 3.122 3.168 3.117 3.131 -0.007 1,931 19,286 +215 Hover/Click
Aug25 240910 3.156 3.203 3.152 3.169 -0.002 1,585 17,862 +49 Hover/Click
Sep25 240910 3.136 3.182 3.133 3.150 unch 3,556 19,443 -89 Hover/Click
Oct25 240910 3.220 3.269 3.216 3.232 -0.001 10,334 52,596 +1,194 Hover/Click
Nov25 240910 3.469 3.512 3.465 3.471 -0.009 3,886 16,376 +91 Hover/Click
Dec25 240910 3.850 3.884 3.830 3.836 -0.019 3,488 23,182 +477 Hover/Click
Jan26 240910 4.108 4.140 4.075 4.088 -0.026 5,920 39,662 +45 Hover/Click
Total Volume and Open Interest 520,904 1,553,416 -10,032  
Brent Crude Oil(ICE) Weekly Monthly
Nov24 240910 71.92 72.28 68.68 69.19 -2.65 314,516 437,471 -12,943 Hover/Click
Dec24 240910 71.44 71.79 68.29 68.83 -2.53 264,872 433,466 +12,649 Hover/Click
Jan25 240910 71.06 71.41 68.01 68.54 -2.46 109,396 208,767 +4,094 Hover/Click
Feb25 240910 70.84 71.17 67.89 68.40 -2.39 62,958 124,042 -3,982 Hover/Click
Mar25 240910 70.72 71.05 67.85 68.34 -2.34 60,150 125,980 +4,123 Hover/Click
Apr25 240910 70.73 70.96 67.85 68.30 -2.29 24,446 62,038 +626 Hover/Click
May25 240910 70.66 70.86 67.87 68.28 -2.25 14,514 69,151 +1,061 Hover/Click
Jun25 240910 70.56 70.83 67.87 68.27 -2.21 67,162 175,700 -3,716 Hover/Click
Jul25 240910 70.41 70.71 67.88 68.24 -2.16 8,346 36,541 -589 Hover/Click
Aug25 240910 70.37 70.62 67.94 68.20 -2.12 6,918 38,680 +89 Hover/Click
Sep25 240910 70.34 70.49 67.85 68.15 -2.09 10,941 56,285 -268 Hover/Click
Oct25 240910 70.26 70.29 67.90 68.11 -2.05 3,001 31,238 +172 Hover/Click
Nov25 240910 70.00 70.00 68.06 68.06 -2.02 1,728 26,537 +568 Hover/Click
Dec25 240910 70.09 70.33 67.79 68.03 -1.99 64,270 182,009 -1,788 Hover/Click
Total Volume and Open Interest 1,067,963 2,342,382 +7,528  
Gas Oil(ICE) Weekly Monthly
Sep24 240910 655.25 657.25 626.00 633.00 -12.75 37,010 34,397 -16,644 Hover/Click
Oct24 240910 658.50 660.50 630.00 636.75 -12.25 110,618 222,244 +1,336 Hover/Click
Nov24 240910 657.00 658.75 628.75 635.50 -12.50 70,054 152,945 +10,128 Hover/Click
Dec24 240910 654.75 656.25 627.25 633.75 -12.75 54,477 139,958 -928 Hover/Click
Jan25 240910 655.75 656.25 628.50 634.75 -12.50 22,080 59,727 -437 Hover/Click
Feb25 240910 655.75 656.25 629.25 635.25 -12.50 20,328 33,798 +1,773 Hover/Click
Mar25 240910 654.75 655.75 629.50 635.25 -12.50 14,008 63,527 -90 Hover/Click
Apr25 240910 653.75 654.75 629.25 634.75 -12.25 6,815 23,717 +680 Hover/Click
May25 240910 653.75 653.75 630.00 635.25 -12.00 6,174 18,174 +436 Hover/Click
Jun25 240910 653.50 654.75 630.00 635.75 -11.50 11,268 57,712 +426 Hover/Click
Total Volume and Open Interest 364,712 928,843 -1,618  
WTI Crude Oil(ICE) Weekly Monthly
Oct24 240910 68.78 69.09 65.29 65.75 -2.96 31,439 50,534 -4,060 Hover/Click
Nov24 240910 67.99 68.30 64.63 65.14 -2.77 54,156 57,582 -557 Hover/Click
Dec24 240910 67.46 67.63 64.22 64.69 -2.62 67,705 94,892 +1,041 Hover/Click
Jan25 240910 67.06 67.06 63.96 64.42 -2.51 43,159 39,456 +535 Hover/Click
Feb25 240910 66.36 66.55 63.80 64.25 -2.41 25,979 29,205 +684 Hover/Click
Mar25 240910 66.70 66.70 63.71 64.14 -2.37 20,064 33,445 +1,567 Hover/Click
Apr25 240910 66.00 66.23 63.66 64.06 -2.33 3,780 14,169 -32 Hover/Click
May25 240910 66.14 66.14 64.01 64.01 -2.28 1,085 12,852 -217 Hover/Click
Jun25 240910 66.39 66.39 63.60 63.95 -2.24 10,514 40,886 -422 Hover/Click
Jul25 240910 63.87 63.87 63.87 63.87 -2.19 362 11,986 +46 Hover/Click
Aug25 240910 63.61 63.79 63.61 63.79 -2.14 331 11,802 -12 Hover/Click
Sep25 240910 63.55 64.00 63.55 63.71 -2.10 2,034 19,374 +171 Hover/Click
Oct25 240910 63.63 63.63 63.63 63.63 -2.07 173 13,146 +101 Hover/Click
Nov25 240910 63.58 63.58 63.58 63.58 -2.03 158 13,368 +120 Hover/Click
Dec25 240910 65.34 65.34 63.35 63.55 -1.97 6,773 66,838 -83 Hover/Click
Jan26 240910 63.47 63.47 63.47 63.47 -1.92 12 3,085 -8 Hover/Click
Total Volume and Open Interest 271,245 597,594 -459  
US Dollar Index(ICE) Weekly Monthly
Sep24 240910 101.630 101.740 101.515 101.598 +0.080 25,488 37,933 -3,078 Hover/Click
Dec24 240910 101.275 101.380 101.155 101.240 +0.080 8,643 10,258 +4,840 Hover/Click
Mar25 240910 100.890 100.890 100.890 100.890 +0.080 0 1 +0 Hover/Click
Total Volume and Open Interest 34,131 48,192 +1,762  
Australian Dollar(CME) Weekly Monthly
Sep24 240910 66.63 66.78 66.42 66.60 unch 93,670 173,726 -6,621 Hover/Click
Dec24 240910 66.72 66.88 66.52 66.70 unch 16,627 35,680 +9,011 Hover/Click
Mar25 240910 66.61 66.83 66.57 66.69 unch 14 131 -4 Hover/Click
Total Volume and Open Interest 110,413 210,502 +2,401  
British Pound(CME) Weekly Monthly
Sep24 240910 130.73 131.09 130.50 130.82 +0.03 94,705 211,292 -13,077 Hover/Click
Dec24 240910 130.80 131.12 130.54 130.86 +0.03 25,555 59,661 +13,831 Hover/Click
Mar25 240910 130.77 130.77 130.72 130.76 unch 50 326 +2 Hover/Click
Total Volume and Open Interest 120,884 272,300 +823  
Canadian Dollar(CME) Weekly Monthly
Sep24 240910 73.77 73.79 73.47 73.52 -0.25 65,785 194,818 -9,817 Hover/Click
Dec24 240910 73.97 73.97 73.65 73.70 -0.25 15,101 45,209 +6,932 Hover/Click
Mar25 240910 73.99 73.99 73.85 73.85 -0.25 41 878 +9 Hover/Click
Jun25 240910 73.94 73.94 73.93 73.94 -0.26 29 500 +1 Hover/Click
Total Volume and Open Interest 81,276 242,144 -2,915  
Japanese Yen(CME) Weekly Monthly
Sep24 240910 69.92 70.39 69.64 70.31 +0.21 188,726 277,222 -14,593 Hover/Click
Dec24 240910 70.79 71.27 70.52 71.19 +0.22 58,458 89,428 +18,042 Hover/Click
Mar25 240910 71.40 71.94 71.30 71.94 +0.21 181 266 +31 Hover/Click
Total Volume and Open Interest 249,176 368,605 +4,160  
Swiss Franc(CME) Weekly Monthly
Sep24 240910 117.85 118.34 117.75 118.19 +0.20 26,332 55,077 -4,642 Hover/Click
Dec24 240910 119.06 119.57 118.98 119.42 +0.21 8,184 17,825 +3,708 Hover/Click
Mar25 240910 120.14 120.63 120.12 120.51 +0.20 0 161 +0 Hover/Click
Total Volume and Open Interest 34,516 73,168 -934  
EuroFX(CME) Weekly Monthly
Sep24 240910 110.39 110.53 110.18 110.28 -0.19 188,050 600,772 -38,441 Hover/Click
Dec24 240910 110.84 110.96 110.61 110.71 -0.19 71,306 113,148 +38,749 Hover/Click
Mar25 240910 111.11 111.21 111.00 111.06 -0.21 213 7,763 +71 Hover/Click
Total Volume and Open Interest 260,476 731,763 +396  
Mexican Peso(CME) Weekly Monthly
Sep24 240910 502.25 502.63 496.13 497.75 -4.50 59,266 152,931 -14,179 Hover/Click
Dec24 240910 495.63 495.75 489.38 490.88 -4.50 20,026 28,034 +8,679 Hover/Click
Total Volume and Open Interest 79,302 181,006 -5,492  
New Zealand Dollar(CME) Weekly Monthly
Sep24 240910 61.4800 61.6600 61.3200 61.5600 +0.1200 34,193 50,313 -4,686 Hover/Click
Dec24 240910 61.4600 61.6700 61.3400 61.5800 +0.1200 12,297 12,355 +6,165 Hover/Click
Total Volume and Open Interest 46,490 62,669 +1,479  
Brazilian Real(CME) Weekly Monthly
Oct24 240910 178.75 179.15 175.95 176.50 -2.25 11,952 65,081 +879  
Nov24 240910 177.55 178.50 175.25 175.90 -2.25 35 361 +2  
Dec24 240910 177.00 177.00 173.10 175.30 -2.25 4 4 +3 Hover/Click
Jan25 240910 174.55 174.55 174.55 174.55 -2.25        
Total Volume and Open Interest 11,991 65,448 +884  
Bitcoin RR(CME) Weekly Monthly
Sep24 240910 57500 58265 56610 58195 +785 11,263 21,475 -587 Hover/Click
Oct24 240910 58280 58710 57035 58640 +790 3,755 5,913 +1,154 Hover/Click
Nov24 240910 58855 59135 57485 59100 +800 168 474 +32 Hover/Click
Dec24 240910 58095 59535 58010 59535 +815 65 240 +15 Hover/Click
Jan25 240910 60020 60020 58595 60020 +810 3 4 +3 Hover/Click
Total Volume and Open Interest 15,254 28,110 +617  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep24 240910 125~240 126~260 125~230 126~230 +0~210 1,150 3,014 -109 Hover/Click
Dec24 240910 126~020 127~000 125~230 126~290 +0~240 336,873 1,711,998 +8,302 Hover/Click
Mar25 240910 125~300 127~040 125~300 127~040 +0~250 87 158 +21 Hover/Click
Total Volume and Open Interest 338,110 1,715,170 +8,214  
10-Year T-Notes(CBOT) Weekly Monthly
Sep24 240910 114~135 114~310 114~130 114~295 +0~130 4,066 3,936 -85 Hover/Click
Dec24 240910 115~015 115~165 114~275 115~145 +0~130 1,638,614 4,729,408 +50,986 Hover/Click
Mar25 240910 115~310 115~310 115~245 115~245 +0~130 1 2 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep24 240910 109~310 110~076 109~260 110~056 +0~080 2,322 2,499 -352 Hover/Click
Dec24 240910 110~130 110~232 110~084 110~214 +0~086 1,029,180 6,356,550 -12,716 Hover/Click
Mar25 240910 110~314 110~314 110~314 110~314 +0~086       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep24 240910 103~286 103~304 103~253 103~292 +0~023 3 273 -47 Hover/Click
Dec24 240910 104~087 104~135 104~066 104~124 +0~035 619,446 4,310,811 +28,198 Hover/Click
Mar25 240910 104~290 104~290 104~290 104~290 +0~035 0 2 +0 Hover/Click
Total Volume and Open Interest 619,449 4,311,086 +28,151  
3-Mth SOFR(CME) Weekly Monthly
Sep24 240910 95.180 95.185 95.170 95.185 -0.010 82,604 231,530 +0  
Dec24 240910 95.590 95.615 95.575 95.610 -0.005 87,051 285,750 +0  
Mar25 240910 96.030 96.075 96.000 96.055 +0.005 52,089 212,451 +0  
Jun25 240910 96.325 96.385 96.285 96.355 +0.015 56,816 222,753 +0  
Sep25 240910 96.480 96.560 96.450 96.530 +0.030 47,632 202,606 +0  
Dec25 240910 96.585 96.660 96.550 96.630 +0.035 60,034 293,255 +0  
Mar26 240910 96.630 96.705 96.595 96.675 +0.040 26,987 142,090 +0  
Jun26 240910 96.655 96.730 96.620 96.700 +0.040 22,416 119,054 +0  
Sep26 240910 96.670 96.735 96.635 96.710 +0.040 15,479 67,573 +0  
Dec26 240910 96.675 96.745 96.640 96.720 +0.045 18,314 84,439 +0  
Mar27 240910 96.680 96.745 96.650 96.720 +0.045 9,069 68,306 +0  
Jun27 240910 96.680 96.745 96.650 96.720 +0.045 6,853 58,049 +0  
Sep27 240910 96.685 96.745 96.655 96.725 +0.050 4,913 49,488 +0  
Dec27 240910 96.675 96.735 96.650 96.715 +0.040 8,721 41,659 +0  
Mar28 240910 96.670 96.730 96.645 96.710 +0.040 5,221 18,049 +0  
Jun28 240910 96.660 96.720 96.635 96.700 +0.040 5,153 14,657 +0  
Sep28 240910 96.650 96.705 96.625 96.685 +0.040 2,023 5,138 +0  
Dec28 240910 96.630 96.685 96.605 96.665 +0.040 1,092 5,505 +0  
Total Volume and Open Interest 520,222 2,379,960 +0  
Ultra T-Bond(CBOT)
Sep24 240910 135~10 136~25 135~06 136~22 +1~00 455 14,821 -416  
Dec24 240910 136~03 137~11 135~23 137~07 +0~31 299,045 1,701,402 +6,668  
Mar25 240910 138~13 138~13 138~13 138~13 +0~31        
Total Volume and Open Interest 299,500 1,716,223 +6,252  
Ultra 10-Yr T-Note(CBOT)
Sep24 240910 119~015 119~250 118~315 119~230 +0~165 368 646 -466  
Dec24 240910 119~115 119~315 119~045 119~285 +0~160 409,128 2,093,642 -73  
Mar25 240910 120~075 120~075 120~075 120~075 +0~160        
Total Volume and Open Interest 409,496 2,094,288 -539  
30 Day Federal Funds(CBOT)
Sep24 240910 94.795 94.802 94.793 94.800 +0.003 35,168 249,693 +9,018  
Oct24 240910 94.990 95.005 94.985 95.005 +0.010 241,904 589,658 +19,288  
Nov24 240910 95.295 95.315 95.285 95.310 +0.015 104,380 304,356 +7,228  
Dec24 240910 95.550 95.585 95.540 95.575 +0.020 17,475 159,412 -1,051  
Jan25 240910 95.805 95.850 95.795 95.840 +0.030 44,235 173,260 -786  
Feb25 240910 96.140 96.200 96.120 96.190 +0.045 26,051 110,950 +1,763  
Total Volume and Open Interest 509,461 1,749,587 +37,169  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec24 240910 144.12 144.31 144.12 144.26 +0.16 3,742 6,389 +1,312 Hover/Click
Mar25 240910 144.02 144.02 144.02 144.02 +0.16       Hover/Click
Jun25 240910 143.44 143.44 143.44 143.44 +0.16       Hover/Click
Total Volume and Open Interest 7,862 12,944 +438  
Euro-Buxl(EUREX)
Dec24 240910 137.28 138.04 136.44 137.48 +0.32 83,165 199,079 -7,119  
Mar25 240910 137.00 137.54 137.00 137.54 +0.42 2 2 +2  
Jun25 240910 137.46 137.46 137.46 137.46 +0.74        
Total Volume and Open Interest 83,167 199,081    
Euro-Bund(EUREX) Weekly Monthly
Dec24 240910 134.57 135.04 134.37 134.77 +0.21 843,304 1,313,166 -73,197 Hover/Click
Mar25 240910 136.16 136.16 136.16 136.16 -0.02 41 49 +40 Hover/Click
Jun25 240910 135.38 135.38 135.38 135.38 +0.27       Hover/Click
Total Volume and Open Interest 843,345 1,313,215    
Euro-Bobl(EUREX) Weekly Monthly
Dec24 240910 119.72 119.96 119.60 119.81 +0.11 570,358 1,199,518 -16,592 Hover/Click
Mar25 240910 119.15 119.15 119.15 119.15 +0.11 0 50 +0 Hover/Click
Jun25 240910 121.21 121.21 121.21 121.21 -1.10       Hover/Click
Total Volume and Open Interest 570,358 1,199,568    
Euro-Schatz(EUREX)
Dec24 240910 106.98 107.05 106.92 107.00 +0.02 418,412 2,095,698 -19,431  
Mar25 240910 107.29 107.29 107.29 107.29 -0.04        
Jun25 240910 108.44 108.44 108.44 108.44 +0.36        
Total Volume and Open Interest 418,412 2,095,698    
3-Mth Euribor(EUREX)
Sep24 240910 96.560 96.560 96.555 96.560 unch 3,917 8,994 -143  
Dec24 240910 97.015 97.015 97.000 97.015 unch 2,505 12,845 +99  
Mar25 240910 97.560 97.565 97.540 97.560 -0.005 6,339 15,433 -394  
Total Volume and Open Interest 68,319 111,080 -1,767  
Long Gilt(LIFFE) Weekly Monthly
Sep24 240910 100~28 100~28 100~28 100~28 +0~10 194 254 +0 Hover/Click
Dec24 240910 99~31 100~20 99~27 100~14 +0~10 248,513 795,299 +0 Hover/Click
Total Volume and Open Interest 248,707 795,554 +0  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep24 240910 96.560 96.565 96.550 96.555 -0.005 165,190 476,494 +0  
Dec24 240910 97.010 97.025 97.000 97.010 -0.005 313,972 603,945 +0  
Mar25 240910 97.555 97.590 97.535 97.560 -0.005 162,479 469,711 +0  
Total Volume and Open Interest 1,500,951 4,268,670 +0  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep24 240910 95.61 95.61 95.59 95.60 -0.01 40,745 211,250 +3,884  
Dec24 240910 95.79 95.81 95.78 95.80 unch 61,515 315,397 +8,019  
Mar25 240910 96.14 96.16 96.13 96.16 +0.02 41,564 191,509 +8,120  
Jun25 240910 96.41 96.44 96.38 96.43 +0.03 25,180 129,063 +380  
Sep25 240910 96.54 96.58 96.52 96.57 +0.03 21,047 149,711 +1,554  
Dec25 240910 96.63 96.67 96.61 96.66 +0.03 18,155 153,826 +3,913  
Mar26 240910 96.71 96.74 96.69 96.74 +0.04 11,278 103,824 +4,413  
Jun26 240910 96.75 96.79 96.72 96.78 +0.03 8,088 62,087 +401  
Sep26 240910 96.74 96.81 96.74 96.80 +0.04 1,108 15,072 -793  
Dec26 240910 96.78 96.79 96.78 96.79 +0.04 961 4,680 +913  
Total Volume and Open Interest 229,641 1,338,350 +30,804  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240910 96.04 96.09 96.02 96.08 +0.04 237,187 1,110,632 -14,077  
Dec24 240910 96.03 96.09 96.01 96.08 +0.05 50,302 55,119 +45,279  
Total Volume and Open Interest 287,489 1,165,751 +31,202  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240910 96.46 96.49 96.44 96.48 +0.02 224,065 883,532 -15,727  
Dec24 240910 96.54 96.58 96.53 96.58 +0.04 24,914 37,982 +24,102  
Total Volume and Open Interest 248,979 921,514 +8,375  
Gold(CMX) Weekly Monthly
Oct24 240910 2511.6 2523.9 2505.6 2519.5 +10.2 4,641 41,936 -558 Hover/Click
Dec24 240910 2536.0 2547.5 2528.9 2543.1 +10.4 140,583 406,196 -1,063 Hover/Click
Feb25 240910 2557.1 2568.9 2551.3 2564.8 +10.6 1,813 26,345 +162 Hover/Click
Apr25 240910 2574.2 2585.2 2568.5 2582.3 +10.6 1,031 18,767 +180 Hover/Click
Jun25 240910 2590.7 2602.8 2588.0 2599.8 +10.7 481 8,499 +17 Hover/Click
Aug25 240910 2604.8 2615.3 2603.0 2615.3 +10.4 66 1,019 +3 Hover/Click
Oct25 240910 2629.9 2629.9 2629.9 2629.9 +10.3 36 57 +12 Hover/Click
Dec25 240910 2633.6 2645.8 2633.6 2643.5 +10.3 137 3,313 +82 Hover/Click
Feb26 240910 2659.0 2659.0 2659.0 2659.0 +10.2 0 10 +0 Hover/Click
Apr26 240910 2672.4 2672.4 2672.4 2672.4 +9.7 0 21 +0 Hover/Click
Jun26 240910 2687.5 2687.5 2687.5 2687.5 +9.6 0 67 +0 Hover/Click
Total Volume and Open Interest 148,916 506,476 -1,311  
Silver(CMX) Weekly Monthly
Sep24 240910 2824.5 2841.5 2820.5 2825.7 -3.4 119 126 -10 Hover/Click
Dec24 240910 2869.0 2889.0 2836.0 2861.4 -3.7 48,564 113,333 -1,252 Hover/Click
Mar25 240910 2905.5 2925.0 2874.5 2898.2 -4.2 1,877 9,878 -47 Hover/Click
May25 240910 2917.0 2940.0 2898.0 2920.4 -4.8 981 2,663 +420 Hover/Click
Jul25 240910 2947.5 2961.0 2923.5 2940.9 -5.4 132 482 +15 Hover/Click
Sep25 240910 2967.0 2967.0 2961.4 2961.4 -5.4 53 169 -8 Hover/Click
Dec25 240910 3001.0 3007.5 2989.2 2989.2 -5.6 22 271 -12 Hover/Click
Total Volume and Open Interest 52,488 128,605 -841  
Platinum(NYMEX) Weekly Monthly
Oct24 240910 945.9 952.2 939.6 944.3 -2.6 33,445 61,097 -4,453 Hover/Click
Jan25 240910 956.4 962.0 949.8 954.6 -2.3 7,369 22,749 +2,906 Hover/Click
Apr25 240910 966.3 970.5 959.2 963.4 -2.4 326 1,036 +18 Hover/Click
Jul25 240910 975.4 980.4 968.6 972.8 -2.5 127 560 +40 Hover/Click
Total Volume and Open Interest 41,295 85,490 -1,493  
Palladium(NYMEX) Weekly Monthly
Sep24 240910 960.00 960.00 960.00 960.00 +23.20 10 17 -38 Hover/Click
Dec24 240910 940.50 968.50 939.00 956.80 +17.80 4,978 22,563 -157 Hover/Click
Mar25 240910 953.00 972.00 953.00 962.90 +18.40 54 139 +9 Hover/Click
Total Volume and Open Interest 5,045 22,751 -186  
Copper(CMX) Weekly Monthly
Sep24 240910 408.00 408.00 403.30 404.05 -4.40 513 2,444 -187 Hover/Click
Dec24 240910 414.05 415.95 408.10 409.80 -4.65 46,688 119,073 -1,901 Hover/Click
Mar25 240910 418.10 420.00 412.20 413.85 -4.85 5,653 39,155 +357 Hover/Click
May25 240910 420.10 422.75 414.95 416.65 -4.85 2,428 18,014 +1,002 Hover/Click
Jul25 240910 422.45 424.45 417.25 418.90 -4.80 594 7,239 +42 Hover/Click
Total Volume and Open Interest 56,716 202,191 -640  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep24 240910 40921 40989 40463 40798 -84 154,508 84,246 +2,141 Hover/Click
Dec24 240910 41269 41375 40848 41186 -85 2,476 2,754 +457 Hover/Click
Mar25 240910 41300 41607 41189 41491 -57 20 30 +15 Hover/Click
Jun25 240910 42029 42029 41781 42029 -84 0 3 +0 Hover/Click
Total Volume and Open Interest 157,004 87,033 +2,613  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep24 240910 40903 40989 40462 40798 -84 110,433 28,398 -236 Hover/Click
Dec24 240910 41289 41377 40850 41186 -85 2,777 2,726 +623 Hover/Click
Mar25 240910 41357 41560 41356 41491 -57 0 8 +0 Hover/Click
Jun25 240910 41990 42029 41771 42029 -84 1 7 +0 Hover/Click
Total Volume and Open Interest 113,211 31,139 +387  
S & P 500 E-Mini(CME) Weekly Monthly
Sep24 240910 5488.25 5506.00 5448.25 5504.00 +24.50 1,611,701 2,053,024 +26,801 Hover/Click
Dec24 240910 5546.25 5564.50 5506.25 5562.50 +24.50 48,251 111,295 +13,396 Hover/Click
Mar25 240910 5592.00 5612.25 5556.50 5611.50 +24.50 204 5,004 +64 Hover/Click
Jun25 240910 5650.00 5650.00 5618.00 5650.00 +24.50 0 140 +0 Hover/Click
Total Volume and Open Interest 1,660,156 2,170,515 +40,261  
e-Micro S&P 500(CME) Weekly Monthly
Sep24 240910 5487.50 5506.00 5448.25 5504.00 +24.50 1,101,330 125,381 -4,070 Hover/Click
Dec24 240910 5545.00 5564.50 5506.50 5562.50 +24.50 17,125 7,386 +673 Hover/Click
Mar25 240910 5598.00 5611.50 5556.75 5611.50 +24.50 186 392 -8 Hover/Click
Jun25 240910 5650.00 5650.00 5618.25 5650.00 +24.50 0 27 +0 Hover/Click
Total Volume and Open Interest 1,118,643 133,192 -3,406  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep24 240910 18727.00 18878.50 18582.25 18864.00 +171.75 536,240 241,684 +42 Hover/Click
Dec24 240910 18958.50 19101.75 18807.00 19088.75 +173.75 9,055 18,039 +2,952 Hover/Click
Mar25 240910 19090.00 19286.75 19004.25 19276.50 +173.75 30 134 -2 Hover/Click
Total Volume and Open Interest 545,325 259,867 +2,992  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep24 240910 18723.75 18876.75 18582.50 18864.00 +171.75 1,390,367 90,293 +1,548 Hover/Click
Dec24 240910 18959.50 19100.75 18807.25 19088.75 +173.75 51,712 10,006 +420 Hover/Click
Mar25 240910 19148.50 19286.00 19000.00 19276.50 +173.75 240 490 -27 Hover/Click
Total Volume and Open Interest 1,442,324 100,830 +1,941  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep24 240910 2960.70 2961.00 2926.40 2950.60 -6.20 10,441 33,862 -423 Hover/Click
Dec24 240910 2978.50 2987.70 2956.50 2979.20 -5.90 31 24 +6 Hover/Click
Mar25 240910 3001.70 3001.70 3001.70 3001.70 -5.50       Hover/Click
Total Volume and Open Interest 10,472 33,886 -417  
Volatility Index(CBOE)
Sep24 240910 18.60 19.80 18.20 18.29 -0.44 105,137 110,034 -13,680  
Oct24 240910 19.60 20.47 19.28 19.33 -0.39 92,554 127,999 -212  
Nov24 240910 19.16 19.92 18.97 19.02 -0.33 36,676 57,950 +1,149  
Dec24 240910 18.83 19.47 18.62 18.66 -0.34 10,174 36,467 +383  
Total Volume and Open Interest 254,107 368,827 -12,659  
S & P 600(CME)
Sep24 240910 1332.90 1338.60 1319.60 1332.90 -4.40 2 684 +0  
Dec24 240910 1347.00 1347.00 1347.00 1347.00 -4.30        
Total Volume and Open Interest 2 684 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep24 240910 2104.80 2107.50 2074.70 2101.00 -1.30 163,002 433,969 +4,868 Hover/Click
Dec24 240910 2125.30 2127.90 2094.90 2121.10 -1.40 3,230 12,010 +1,956 Hover/Click
Mar25 240910 2123.80 2140.80 2116.00 2137.40 -1.00 31 26 +25 Hover/Click
Total Volume and Open Interest 166,263 446,006 +6,849  
e-Micro Russell 2000(CME) Weekly Monthly
Sep24 240910 2105.10 2107.60 2074.40 2101.00 -1.30 58,460 18,063 -143 Hover/Click
Dec24 240910 2126.50 2127.80 2095.00 2121.10 -1.40 1,507 2,012 +107 Hover/Click
Mar25 240910 2137.40 2137.40 2137.40 2137.40 -1.00 0 9 +0 Hover/Click
Total Volume and Open Interest 59,967 20,094 -36  
Nikkei 225(CME)
Sep24 240910 36305 36555 35615 36150 -80 20,944 10,323 -3,396  
Dec24 240910 36275 36575 35610 36140 -120 8,260 5,135 +4,895  
Total Volume and Open Interest 29,204 15,458 +1,499  
Nikkei 225(SGX) Weekly Monthly
Sep24 240910 36185 36545 35960 36185 -50 56,927 98,996 -6,936  
Dec24 240910 36005 36330 35750 35995 -25 15,681 19,558 +10,985  
Mar25 240910 35900 35900 35900 35900 -50 0 666 +0  
Total Volume and Open Interest 72,608 123,063 +4,049  
Nikkei 225 Mini(JPX)
Sep24 240910 36350 36545 35955 36150 -90 1,032,941 420,816 -21,528  
Dec24 240910 36120 36335 35750 35940 -80 192,579 62,629 +29,462  
Mar25 240910 36100 36300 35735 35920 -80 2,101 4,988 +332  
Total Volume and Open Interest 1,267,856 520,216 +9,609  
Nikkei 225(JPX)
Sep24 240910 36350 36540 35960 36150 -90 93,728 172,818 -12,295  
Dec24 240910 36120 36330 35750 35940 -80 47,057 75,235 +24,511  
Mar25 240910 36000 36320 35900 35920 -80 131 7,108 +67  
Total Volume and Open Interest 140,923 287,999 +12,282  
Nikkei 225(CME) Yen
Sep24 240910 36295 36545 35610 36140 -75 36,544 43,026 -9,425  
Dec24 240910 36055 36330 35395 35935 -75 10,212 8,723 +7,060  
Mar25 240910 36115 36115 36115 36115 -180        
Total Volume and Open Interest 46,756 51,749 -2,365  
Nikkei 225(CME) e-Mini Yen
Sep24 240910 36140 36140 36140 36140 -75        
Dec24 240910 35935 35935 35935 35935 -75        
Mar25 240910 36115 36115 36115 36115 -180 0 1 +0  
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Sep24 240910 7427.5 7487.0 7384.0 7416.5 -19.5 33,800 173,196 +2,162  
Oct24 240910 7431.5 7436.5 7406.0 7429.0 -19.5 481 129 +90  
Nov24 240910 7448.5 7448.5 7448.5 7448.5 -19.5        
Dec24 240910 7465.0 7465.0 7465.0 7465.0 -19.5 0 25 +0  
Mar25 240910 7518.5 7518.5 7518.5 7518.5 -19.5        
Jun25 240910 7390.5 7390.5 7390.5 7390.5 -19.5        
Total Volume and Open Interest 34,281 173,350 +2,252  
Hang Seng Index(HKFE) Weekly Monthly
Sep24 240910 17154 17290 17093 17191 +37 85,477 122,587 +4,606  
Oct24 240910 17214 17330 17142 17234 +36 624 1,681 -24  
Nov24 240910 17259 17259 17259 17259 +37 0 1,025 +0  
Total Volume and Open Interest 86,554 135,990 +4,738  
DAX(EUREX) Weekly Monthly
Sep24 240910 18498.0 18516.0 18210.0 18303.0 -151.0 34,499 55,859 -5,633  
Dec24 240910 18626.0 18688.0 18388.0 18475.0 -152.0 362 1,932 +181  
Mar25 240910 18645.0 18645.0 18645.0 18645.0 -156.0 2 3 +2  
Total Volume and Open Interest 34,863 57,794 -5,450  
Mini-DAX(EUREX)
Sep24 240910 18500.0 18517.0 18210.0 18303.0 -151.0 19,075 9,273 -1,080  
Dec24 240910 18645.0 18684.0 18389.0 18475.0 -152.0 140 387 -1  
Mar25 240910 18645.0 18645.0 18645.0 18645.0 -156.0 0 3 +0  
Total Volume and Open Interest 19,215 9,663 -1,081  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep24 240910 4794 4810 4729 4756 -26 718,278 2,303,070 -100,972  
Dec24 240910 4814 4837 4757 4784 -26 44,590 128,531 +26,338  
Mar25 240910 4808 4808 4808 4808 -27 0 6,018 +0  
Total Volume and Open Interest 763,308 2,438,934 -74,194  
Swiss Market Index(EUREX) Weekly Monthly
Sep24 240910 11960 12038 11896 11967 +4 22,503 172,936 -1,195  
Dec24 240910 12067 12067 11960 12006 +3 1,392 2,741 +1,057  
Mar25 240910 11991 11991 11991 11991 +3 0 29 +0  
Total Volume and Open Interest 23,895 175,706 -138  
FT-SE 100(EURONEXT) Weekly Monthly
Sep24 240910 8285.00 8285.00 8185.00 8225.50 -53.50 69,321 457,042 +0  
Dec24 240910 8285.50 8324.00 8243.00 8282.50 -53.50 342 9,795 +0  
Mar25 240910 8304.50 8304.50 8304.50 8304.50 -53.50 1 1 +0  
Total Volume and Open Interest 69,664 466,991 +0  
SPI 200(SFE) Weekly Monthly
Sep24 240910 7969.0 8046.0 7968.0 8000.0 +35.0 45,346 255,513 +1,505  
Dec24 240910 8027.0 8090.0 8027.0 8057.0 +36.0 13 90 +6  
Mar25 240910 8045.0 8045.0 8045.0 8045.0 +36.0        
Total Volume and Open Interest 45,359 256,147 +1,511  
FTSE MIB(ISE)
Sep24 240910 33615.00 33770.00 33090.00 33252.00 -383.00 13,197 91,046 +517  
Dec24 240910 33520.00 33677.00 33005.00 33157.00 -383.00 2,211 1,076 +36  
Mar25 240910 33324.00 33324.00 33324.00 33324.00 -383.00        
Total Volume and Open Interest 15,408 92,122 +553  
KOSPI 200(KFE)
Sep24 240910 341.75 342.75 337.75 339.15 -2.35 288,291 235,259 -21,629  
Dec24 240910 343.30 344.30 339.45 340.50 -2.60 25,111 87,519 +48,299  
Mar25 240910 340.90 340.90 340.90 340.90 -1.00 21 3,747 +234  
Total Volume and Open Interest 313,434 332,780 +26,892  
GSCI(CME) Weekly Monthly
Sep24 240910 504.95 504.95 503.00 504.95 -10.55 78 432 -58  
Oct24 240910 505.55 505.55 501.90 504.00 -10.45 97 114 +71  
Nov24 240910 506.50 506.50 506.50 506.50 -5.45        
Total Volume and Open Interest 175 546 +13  
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

Central banks bought big, but the COT report waves a red flag. Seasonal gains await—Market players, read or regret! https://tinyurl.com/4antcta9