Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed September 11, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep24 240911 978.25 981.50 978.25 979.75 +2.25 59 80 -33 Hover/Click
Nov24 240911 996.50 1008.00 995.50 1000.50 +3.25 134,695 414,208 -2,094 Hover/Click
Jan25 240911 1014.00 1026.00 1013.75 1019.00 +3.75 33,889 121,375 +2,391 Hover/Click
Mar25 240911 1029.00 1041.00 1028.75 1034.00 +4.00 23,495 138,372 -1,135 Hover/Click
May25 240911 1044.00 1055.50 1043.25 1048.75 +4.00 15,883 71,626 +145 Hover/Click
Jul25 240911 1054.25 1065.75 1053.75 1059.75 +4.75 6,538 45,852 +319 Hover/Click
Aug25 240911 1055.00 1065.75 1054.25 1060.25 +4.75 1,106 3,203 +47 Hover/Click
Sep25 240911 1049.00 1055.25 1044.25 1050.00 +4.50 376 2,761 +31 Hover/Click
Nov25 240911 1045.75 1057.25 1045.75 1052.00 +4.50 1,654 24,453 +262 Hover/Click
Jan26 240911 1063.75 1068.25 1058.25 1063.25 +4.25 26 908 +19 Hover/Click
Mar26 240911 1066.25 1068.50 1066.25 1066.25 +4.25 4 416 +2 Hover/Click
May26 240911 1071.25 1072.50 1071.25 1071.25 +4.50 0 125 +0 Hover/Click
Jul26 240911 1077.00 1078.75 1072.50 1077.00 +4.00 6 246 -1 Hover/Click
Aug26 240911 1070.00 1070.00 1070.00 1070.00 +3.50 0 53 +0 Hover/Click
Total Volume and Open Interest 217,733 824,157 -47  
Soybean Meal(CBOT) Weekly Monthly
Sep24 240911 310.60 313.80 310.60 313.30 +2.70 147 172 -94 Hover/Click
Oct24 240911 313.70 318.20 312.30 316.00 +2.70 30,155 62,682 -3,116 Hover/Click
Dec24 240911 317.90 322.20 316.70 320.00 +2.50 79,761 231,662 -6,018 Hover/Click
Jan25 240911 320.50 324.10 319.00 322.20 +2.40 31,937 69,600 +623 Hover/Click
Mar25 240911 323.20 327.00 322.20 325.30 +2.60 20,598 63,738 +3,332 Hover/Click
May25 240911 326.30 329.70 325.20 328.20 +2.50 6,402 31,418 +461 Hover/Click
Jul25 240911 329.40 332.90 328.60 331.50 +2.70 4,339 25,369 +704 Hover/Click
Aug25 240911 330.20 333.40 329.30 332.20 +2.90 487 6,866 +91 Hover/Click
Sep25 240911 330.10 333.40 329.30 332.20 +2.90 340 4,666 +51 Hover/Click
Oct25 240911 328.70 332.30 328.40 330.90 +2.40 79 3,325 -26 Hover/Click
Total Volume and Open Interest 174,422 508,410 -4,000  
Soybean Oil(CBOT) Weekly Monthly
Sep24 240911 40.31 40.32 40.31 40.32 -0.53 51 355 -33 Hover/Click
Oct24 240911 40.29 40.97 39.58 39.78 -0.51 23,626 65,921 -1,586 Hover/Click
Dec24 240911 39.61 40.33 39.06 39.30 -0.33 60,343 248,371 -2,526 Hover/Click
Jan25 240911 39.73 40.42 39.18 39.45 -0.31 26,772 85,591 +1,655 Hover/Click
Mar25 240911 39.99 40.69 39.46 39.73 -0.31 18,670 55,903 +2,290 Hover/Click
May25 240911 40.31 41.00 39.78 40.06 -0.30 11,673 39,054 +1,812 Hover/Click
Jul25 240911 40.61 41.20 40.02 40.32 -0.26 3,836 23,662 +508 Hover/Click
Aug25 240911 40.93 41.16 40.03 40.33 -0.24 348 4,467 +39 Hover/Click
Sep25 240911 40.94 41.09 39.97 40.27 -0.23 183 4,276 +24 Hover/Click
Oct25 240911 40.75 40.91 39.80 40.09 -0.21 109 2,820 -20 Hover/Click
Total Volume and Open Interest 145,878 540,361 +2,250  
Canola(WCE) Weekly Monthly
Nov24 240911 570.0 579.0 567.0 569.3 -0.7 26,793 185,643 -4,353 Hover/Click
Jan25 240911 580.1 592.2 579.9 582.5 -0.7 12,802 71,772 +2,765 Hover/Click
Mar25 240911 595.0 604.0 591.8 594.7 -0.2 3,175 26,204 +403 Hover/Click
May25 240911 605.4 612.3 600.7 603.7 -0.3 941 10,871 +230 Hover/Click
Jul25 240911 612.5 619.0 608.4 610.4 -1.1 308 7,192 -38 Hover/Click
Nov25 240911 610.0 615.0 604.0 608.1 -3.2 362 2,747 -43 Hover/Click
Total Volume and Open Interest 44,385 304,466 -1,036  
Corn(CBOT) Weekly Monthly
Sep24 240911 379.75 381.25 377.00 380.50 +1.00 296 197 -113 Hover/Click
Dec24 240911 404.00 407.50 401.25 404.75 +0.50 132,473 779,858 -2,410 Hover/Click
Mar25 240911 423.25 426.00 420.00 423.50 +0.25 56,803 250,202 -2,412 Hover/Click
May25 240911 433.75 437.00 431.00 435.00 +0.50 21,020 109,496 +2,452 Hover/Click
Jul25 240911 440.75 444.00 438.50 442.25 +0.75 10,739 95,976 +1,244 Hover/Click
Sep25 240911 438.25 440.75 436.00 439.25 +1.00 3,218 37,857 +438 Hover/Click
Dec25 240911 443.25 446.25 441.75 445.00 +1.00 3,882 77,431 +967 Hover/Click
Mar26 240911 453.75 457.00 452.50 456.00 +1.50 68 3,577 -21 Hover/Click
May26 240911 461.25 463.00 458.25 461.75 +1.25 34 469 +1 Hover/Click
Jul26 240911 465.50 466.50 462.00 465.25 +1.25 12 1,063 +1 Hover/Click
Total Volume and Open Interest 228,611 1,360,059 +169  
Wheat(CBOT) Weekly Monthly
Sep24 240911 563.75 563.75 563.75 563.75 +5.00 7 20 -2 Hover/Click
Dec24 240911 573.00 582.25 572.00 579.25 +5.00 51,922 219,481 -2,015 Hover/Click
Mar25 240911 593.50 601.00 591.75 598.25 +4.75 19,204 81,244 -237 Hover/Click
May25 240911 603.50 611.75 603.25 609.00 +4.25 6,810 27,102 +1,092 Hover/Click
Jul25 240911 608.25 616.75 608.25 614.25 +4.50 3,772 24,779 -522 Hover/Click
Sep25 240911 620.00 627.25 619.50 625.00 +4.25 1,227 3,175 -16 Hover/Click
Total Volume and Open Interest 83,426 360,092 -1,684  
Wheat(KCBT) Weekly Monthly
Sep24 240911 570.00 580.75 569.75 580.75 +1.00 1 1 -6 Hover/Click
Dec24 240911 582.50 591.25 580.50 588.25 +4.25 21,583 157,904 +1,934 Hover/Click
Mar25 240911 595.25 603.75 594.75 601.25 +4.25 8,483 43,069 -672 Hover/Click
May25 240911 601.25 610.50 601.25 608.00 +4.00 3,079 18,861 +137 Hover/Click
Jul25 240911 605.00 614.50 605.00 611.50 +3.75 1,314 9,837 +80 Hover/Click
Sep25 240911 621.75 624.25 616.25 621.50 +3.50 241 1,347 -14 Hover/Click
Dec25 240911 635.25 638.75 631.50 636.25 +3.25 25 570 +5 Hover/Click
Total Volume and Open Interest 34,728 231,642 +1,464  
Wheat(MGE) Weekly Monthly
Sep24 240911 589.00 589.00 589.00 589.00 +6.50 0 6 -7 Hover/Click
Dec24 240911 608.75 618.25 607.50 616.50 +6.50 6,800 49,285 -88 Hover/Click
Mar25 240911 631.00 640.00 630.75 637.50 +5.50 1,371 15,502 +190 Hover/Click
May25 240911 643.00 651.50 643.00 649.00 +5.00 604 6,260 +107 Hover/Click
Jul25 240911 652.25 658.50 651.50 656.75 +5.75 106 1,812 +24 Hover/Click
Sep25 240911 662.75 662.75 662.75 662.75 +6.25 28 636 +13 Hover/Click
Total Volume and Open Interest 8,911 73,772 +237  
Oats(CBOT) Weekly Monthly
Sep24 240911 358.75 358.75 358.75 358.75 +0.50       Hover/Click
Dec24 240911 366.25 368.50 362.00 368.00 +0.50 1,086 3,126 +76 Hover/Click
Mar25 240911 362.75 367.00 362.25 366.25 -1.00 37 353 -18 Hover/Click
May25 240911 364.25 364.50 364.00 364.50 -2.00 17 55 +2 Hover/Click
Total Volume and Open Interest 1,140 3,556 +60  
Rough Rice(CBOT) Weekly Monthly
Sep24 240911 15.35 15.35 15.35 15.35 +0.23 2 318 +0 Hover/Click
Nov24 240911 14.91 15.20 14.79 15.10 +0.21 710 8,405 -29 Hover/Click
Jan25 240911 15.12 15.36 15.00 15.27 +0.17 101 619 -7 Hover/Click
Mar25 240911 15.31 15.55 15.31 15.47 +0.13 26 148 +1 Hover/Click
Total Volume and Open Interest 840 9,567 -34  
Live Cattle(CME) Weekly Monthly
Oct24 240911 176.330 177.350 175.500 176.950 +0.620 28,811 88,624 -6,945 Hover/Click
Dec24 240911 176.400 177.580 175.735 177.235 +0.800 24,993 86,176 +5,421 Hover/Click
Feb25 240911 177.500 178.700 176.700 178.330 +0.795 10,243 54,288 -66 Hover/Click
Apr25 240911 179.250 180.550 178.380 180.200 +0.715 5,927 37,425 +654 Hover/Click
Jun25 240911 174.200 175.185 172.935 174.880 +0.680 3,786 19,739 +1,168 Hover/Click
Aug25 240911 171.985 172.880 170.750 172.650 +0.715 1,087 5,189 +272 Hover/Click
Total Volume and Open Interest 75,781 296,061 +812  
Feeder Cattle(CME) Weekly Monthly
Sep24 240911 238.650 241.035 237.685 240.550 +2.065 1,350 4,192 -287 Hover/Click
Oct24 240911 235.235 238.035 233.785 237.500 +2.100 7,732 18,470 -1,118 Hover/Click
Nov24 240911 232.285 234.535 230.785 234.035 +1.750 5,034 13,078 +977 Hover/Click
Jan25 240911 228.535 230.050 226.450 229.550 +1.315 2,706 7,986 +96 Hover/Click
Mar25 240911 228.450 229.735 226.450 229.250 +1.200 1,670 4,147 +153 Hover/Click
Apr25 240911 230.550 232.630 229.285 232.150 +1.365 447 1,334 +121 Hover/Click
May25 240911 232.350 234.830 231.650 234.380 +1.530 283 1,769 -36 Hover/Click
Total Volume and Open Interest 19,333 51,635 -62  
Lean Hogs(CME) Weekly Monthly
Oct24 240911 79.000 79.800 78.480 79.750 +1.200 31,962 72,380 -8,111 Hover/Click
Dec24 240911 71.500 72.480 71.200 72.300 +1.150 26,630 89,821 +3,047 Hover/Click
Feb25 240911 75.350 75.930 74.900 75.830 +0.780 9,621 38,047 +847 Hover/Click
Apr25 240911 80.330 80.680 79.880 80.630 +0.430 3,961 25,308 +204 Hover/Click
May25 240911 84.430 84.800 84.300 84.800 +0.370 36 1,652 +22  
Jun25 240911 92.480 92.650 92.050 92.530 +0.150 2,302 10,916 +313 Hover/Click
Jul25 240911 93.080 93.130 92.700 93.000 -0.080 853 4,490 +218 Hover/Click
Aug25 240911 91.680 91.900 91.500 91.730 -0.200 443 2,013 +103 Hover/Click
Total Volume and Open Interest 75,876 245,496 -3,330  
Class III Milk(CME) Weekly Monthly
Sep24 240911 23.13 23.24 23.10 23.16 +0.05 309 3,589 -7 Hover/Click
Oct24 240911 23.92 24.18 23.54 23.90 -0.02 766 5,926 +141 Hover/Click
Nov24 240911 23.57 23.72 22.93 23.33 -0.10 479 3,382 +143 Hover/Click
Dec24 240911 22.35 22.70 21.99 22.29 -0.06 220 3,017 +47 Hover/Click
Jan25 240911 20.65 21.03 20.63 20.76 -0.13 72 1,562 +28 Hover/Click
Feb25 240911 20.05 20.24 19.96 20.07 -0.08 43 1,369 +11 Hover/Click
Mar25 240911 19.50 19.55 19.37 19.45 -0.04 13 951 +9 Hover/Click
Apr25 240911 19.15 19.30 19.15 19.30 unch 4 714 +2 Hover/Click
May25 240911 19.15 19.15 19.14 19.15 unch 6 636 +0 Hover/Click
Jun25 240911 19.10 19.10 19.10 19.10 unch 3 584 +1 Hover/Click
Jul25 240911 19.40 19.40 19.40 19.40 -0.08 3 378 +1 Hover/Click
Aug25 240911 19.41 19.41 19.41 19.41 unch 2 378 +0 Hover/Click
Sep25 240911 19.31 19.56 19.31 19.56 +0.07 12 298 +10 Hover/Click
Total Volume and Open Interest 1,942 23,497 +396  
Cocoa(ICE) Weekly Monthly
Sep24 240911 10018 10115 10018 10115 +461 3 30 +0 Hover/Click
Dec24 240911 7296 7769 7293 7728 +457 8,377 63,370 -931 Hover/Click
Mar25 240911 5947 6205 5947 6157 +214 6,602 41,364 +952 Hover/Click
May25 240911 5709 5875 5709 5860 +145 2,725 16,720 +255 Hover/Click
Jul25 240911 5545 5676 5538 5668 +115 2,415 9,216 -115 Hover/Click
Sep25 240911 5382 5498 5382 5488 +91 970 4,086 -66 Hover/Click
Dec25 240911 5182 5291 5182 5282 +78 464 3,611 -56 Hover/Click
Total Volume and Open Interest 21,599 138,537 +39  
Coffee "C"(ICE) Weekly Monthly
Sep24 240911 247.85 249.45 247.85 249.45 +1.45 4 174 -12 Hover/Click
Dec24 240911 247.20 248.00 242.20 246.65 -0.55 17,361 97,401 +160 Hover/Click
Mar25 240911 244.60 245.45 240.15 244.45 -0.35 9,092 53,954 +334 Hover/Click
May25 240911 242.20 242.55 237.90 242.15 -0.30 5,168 19,764 +675 Hover/Click
Jul25 240911 238.40 239.85 235.25 239.45 -0.30 2,426 7,436 +249 Hover/Click
Sep25 240911 235.30 237.00 232.80 236.60 -0.35 705 5,662 +102 Hover/Click
Total Volume and Open Interest 35,083 194,516 +1,524  
Orange Juice(ICE) Weekly Monthly
Nov24 240911 501.00 501.00 481.80 482.25 -19.55 803 7,920 +90 Hover/Click
Jan25 240911 487.55 487.55 465.05 466.80 -17.65 155 1,378 +51 Hover/Click
Mar25 240911 473.40 473.40 456.40 457.95 -15.45 16 258 +0 Hover/Click
May25 240911 447.35 447.35 447.35 447.35 -14.35 0 5 +0 Hover/Click
Jul25 240911 440.70 440.70 440.70 440.70 -13.50       Hover/Click
Sep25 240911 434.10 434.10 434.10 434.10 -13.50       Hover/Click
Total Volume and Open Interest 974 9,562 -124  
Sugar #11(ICE) Weekly Monthly
Oct24 240911 18.50 18.98 18.44 18.73 +0.26 99,286 210,006 -16,932 Hover/Click
Mar25 240911 18.80 19.25 18.76 19.07 +0.29 85,783 286,862 +12,273 Hover/Click
May25 240911 18.10 18.44 18.07 18.30 +0.23 23,549 121,728 +2,540 Hover/Click
Jul25 240911 17.65 17.91 17.61 17.81 +0.19 11,011 74,745 +1,372 Hover/Click
Oct25 240911 17.62 17.81 17.56 17.78 +0.19 4,430 54,415 +92 Hover/Click
Mar26 240911 17.84 18.01 17.77 18.01 +0.20 1,627 29,429 -251 Hover/Click
May26 240911 17.24 17.39 17.15 17.39 +0.19 541 10,312 +27 Hover/Click
Jul26 240911 16.96 17.07 16.83 17.07 +0.18 549 10,942 +85 Hover/Click
Oct26 240911 16.92 17.09 16.86 17.09 +0.17 197 12,284 +2 Hover/Click
Total Volume and Open Interest 227,075 819,876 -750  
London Cocoa(LCE) Weekly Monthly
Sep24 240911 5164 5411 5158 5391 +258 1,315 5,485 -189 Hover/Click
Dec24 240911 5235 5415 5233 5355 +122 9,293 50,725 -299 Hover/Click
Mar25 240911 4611 4680 4584 4645 +51 7,550 53,602 +215 Hover/Click
May25 240911 4381 4439 4371 4410 +22 3,847 22,914 +308 Hover/Click
Jul25 240911 4220 4258 4197 4234 +12 2,579 14,867 +24 Hover/Click
Sep25 240911 4060 4086 4031 4076 +19 1,507 9,290 +69 Hover/Click
Dec25 240911 3884 3925 3865 3922 +31 309 12,295 -9 Hover/Click
Total Volume and Open Interest 26,427 169,710 +118  
London Sugar(LCE) Weekly Monthly
Oct24 240911 519.70 530.80 519.20 529.10 +10.50 10,646 19,029 -3,342 Hover/Click
Dec24 240911 511.40 521.90 509.50 519.30 +10.30 12,908 43,402 +735 Hover/Click
Mar25 240911 507.20 516.30 505.00 513.70 +9.30 4,616 29,406 +1,065 Hover/Click
May25 240911 503.50 511.80 502.80 509.70 +7.90 693 9,114 +165 Hover/Click
Aug25 240911 498.90 504.00 497.90 502.80 +5.50 107 4,568 +48 Hover/Click
Total Volume and Open Interest 29,020 112,251 -1,306  
Cotton(ICE) Weekly Monthly
Oct24 240911 68.40 70.65 68.40 69.31 +1.23 5 263 +3 Hover/Click
Dec24 240911 68.06 69.82 68.05 69.61 +1.40 15,077 143,063 -127 Hover/Click
Mar25 240911 69.70 71.43 69.70 71.17 +1.33 7,192 44,111 -832 Hover/Click
May25 240911 71.00 72.65 71.00 72.36 +1.23 2,674 17,411 +346 Hover/Click
Jul25 240911 72.02 73.36 72.02 73.04 +1.03 877 11,620 +70 Hover/Click
Oct25 240911 72.15 72.15 72.15 72.15 +0.85 1 7 +0 Hover/Click
Total Volume and Open Interest 26,092 231,505 -486  
Crude Oil(NYM) Weekly Monthly
Oct24 240911 66.28 67.97 65.63 67.31 +1.56 442,855 233,215 -9,341 Hover/Click
Nov24 240911 65.73 67.14 64.98 66.59 +1.45 257,971 254,331 +12,415 Hover/Click
Dec24 240911 65.28 66.53 64.48 66.08 +1.39 224,355 228,803 -1,069 Hover/Click
Jan25 240911 64.93 66.17 64.22 65.77 +1.35 80,681 126,909 +5,935 Hover/Click
Feb25 240911 64.75 65.93 64.06 65.57 +1.32 42,371 75,806 +2,536 Hover/Click
Mar25 240911 64.63 65.79 63.97 65.43 +1.29 44,907 94,413 +2,981 Hover/Click
Apr25 240911 64.56 65.68 63.92 65.33 +1.27 14,078 43,209 +511 Hover/Click
May25 240911 64.52 65.59 63.92 65.26 +1.25 7,624 31,442 -281 Hover/Click
Jun25 240911 64.43 65.52 63.81 65.17 +1.22 69,371 144,293 -922 Hover/Click
Jul25 240911 64.64 65.27 63.85 65.07 +1.20 4,375 39,109 +111 Hover/Click
Aug25 240911 64.46 65.29 63.73 64.97 +1.18 2,811 26,316 +843 Hover/Click
Sep25 240911 64.13 65.21 63.69 64.87 +1.16 14,814 50,298 +1,404 Hover/Click
Oct25 240911 64.77 64.77 64.77 64.77 +1.14 2,076 23,033 -61 Hover/Click
Nov25 240911 64.70 64.70 64.70 64.70 +1.12 1,088 18,742 -376 Hover/Click
Dec25 240911 63.95 64.97 63.46 64.63 +1.08 70,430 137,997 -2,261 Hover/Click
Jan26 240911 64.16 64.53 63.87 64.53 +1.06 1,570 14,597 +245 Hover/Click
Total Volume and Open Interest 1,344,904 1,802,465 +16,415  
e-miNY Crude Oil(NYM)
Oct24 240911 66.300 67.950 65.625 67.300 +1.550 9,341 3,642 +640  
Nov24 240911 65.650 67.125 65.000 66.600 +1.450 1,568 893 +119  
Dec24 240911 65.225 66.550 64.500 66.075 +1.375 299 558 +94  
Jan25 240911 64.975 66.125 64.300 65.775 +1.350 19 49 +7  
Feb25 240911 64.175 65.575 64.175 65.575 +1.325 2 8 -1  
Mar25 240911 65.750 65.750 65.425 65.425 +1.275 2 23 +2  
Apr25 240911 65.325 65.325 65.325 65.325 +1.275 0 4 +0  
May25 240911 64.900 65.250 64.300 65.250 +1.250 4 31 +1  
Jun25 240911 64.800 65.175 64.000 65.175 +1.225 9 10 +3  
Jul25 240911 64.775 65.075 64.775 65.075 +1.200 0 3 +0  
Total Volume and Open Interest 11,252 5,475 +867  
NY Harbor ULSD(NYM) Weekly Monthly
Oct24 240911 207.02 210.48 204.31 209.17 +3.37 57,359 104,096 +121 Hover/Click
Nov24 240911 208.55 211.78 205.84 210.53 +3.14 41,963 76,128 +5,868 Hover/Click
Dec24 240911 210.37 212.88 207.26 211.81 +3.03 29,327 69,796 +258 Hover/Click
Jan25 240911 210.70 213.86 208.46 212.93 +3.01 17,771 40,995 -195 Hover/Click
Feb25 240911 211.61 214.06 208.89 213.33 +3.02 12,767 22,323 +819 Hover/Click
Mar25 240911 211.00 213.49 208.44 212.80 +3.03 12,615 32,670 +162 Hover/Click
Apr25 240911 209.82 212.62 207.73 212.01 +3.02 4,986 18,876 +472 Hover/Click
May25 240911 209.37 212.32 207.57 211.78 +3.01 3,402 7,712 +442 Hover/Click
Jun25 240911 209.50 212.42 207.78 211.92 +3.03 7,280 27,442 +243 Hover/Click
Jul25 240911 210.92 213.36 208.85 212.89 +3.04 1,116 3,717 -93 Hover/Click
Aug25 240911 211.49 214.31 209.91 213.87 +3.02 1,065 2,951 +208 Hover/Click
Sep25 240911 215.07 215.30 211.01 214.90 +3.01 1,300 4,272 +95 Hover/Click
Oct25 240911 213.25 216.42 213.25 215.93 +3.00 630 1,450 +151 Hover/Click
Nov25 240911 215.12 216.75 212.79 216.48 +2.92 506 1,294 +24 Hover/Click
Total Volume and Open Interest 196,940 431,760 +9,424  
RBOB Gasoline(NYM) Weekly Monthly
Oct24 240911 188.45 192.00 185.45 189.72 +2.72 76,754 114,879 -4,179 Hover/Click
Nov24 240911 185.69 188.90 183.14 187.54 +3.31 62,714 86,804 +6,727 Hover/Click
Dec24 240911 183.39 186.59 181.16 185.37 +3.31 33,591 57,336 +2,770 Hover/Click
Jan25 240911 182.42 185.62 180.37 184.43 +3.22 12,680 30,953 +300 Hover/Click
Feb25 240911 182.49 186.43 181.26 185.14 +3.08 6,212 12,282 +930 Hover/Click
Mar25 240911 185.60 188.74 183.62 187.30 +2.88 5,967 17,742 +390 Hover/Click
Apr25 240911 203.75 205.44 200.91 204.70 +3.19 2,484 7,357 -165 Hover/Click
May25 240911 205.36 205.64 201.44 205.17 +3.15 2,262 4,941 +373 Hover/Click
Jun25 240911 202.79 205.32 200.87 204.53 +3.08 2,742 9,661 +291 Hover/Click
Jul25 240911 202.81 203.76 199.83 203.08 +3.02 1,164 2,593 +156 Hover/Click
Total Volume and Open Interest 209,870 354,033 +8,800  
e-miNY RBOB Gasoline(NYM)
Oct24 240911 189.72 189.72 189.72 189.72 +2.72 1 2 +0  
Nov24 240911 187.54 187.54 187.54 187.54 +3.31        
Dec24 240911 185.37 185.37 185.37 185.37 +3.31        
Jan25 240911 184.43 184.43 184.43 184.43 +3.22        
Total Volume and Open Interest 1 2 +0  
Natural Gas(NYM) Weekly Monthly
Oct24 240911 2.236 2.325 2.214 2.270 +0.038 183,556 223,709 -20,547 Hover/Click
Nov24 240911 2.538 2.597 2.513 2.577 +0.032 111,760 256,211 +14,273 Hover/Click
Dec24 240911 3.026 3.069 3.001 3.064 +0.027 53,938 125,713 -1,689 Hover/Click
Jan25 240911 3.316 3.358 3.292 3.354 +0.027 51,955 175,619 +1,227 Hover/Click
Feb25 240911 3.204 3.238 3.176 3.236 +0.027 18,481 67,625 +493 Hover/Click
Mar25 240911 2.886 2.933 2.874 2.930 +0.027 29,260 137,103 +2,285 Hover/Click
Apr25 240911 2.769 2.802 2.752 2.800 +0.015 15,200 84,280 -47 Hover/Click
May25 240911 2.822 2.841 2.799 2.839 +0.010 4,753 54,713 -178 Hover/Click
Jun25 240911 2.969 2.984 2.943 2.981 +0.007 3,367 29,269 -158 Hover/Click
Jul25 240911 3.124 3.137 3.101 3.134 +0.003 2,843 19,665 +379 Hover/Click
Aug25 240911 3.163 3.175 3.140 3.171 +0.002 1,521 17,665 -197 Hover/Click
Sep25 240911 3.145 3.156 3.120 3.153 +0.003 3,990 18,776 -667 Hover/Click
Oct25 240911 3.220 3.237 3.204 3.235 +0.003 12,524 53,535 +939 Hover/Click
Nov25 240911 3.466 3.478 3.445 3.475 +0.004 3,327 16,642 +266 Hover/Click
Dec25 240911 3.831 3.843 3.811 3.840 +0.004 2,557 23,358 +176 Hover/Click
Jan26 240911 4.080 4.092 4.060 4.088 unch 4,862 39,501 -161 Hover/Click
Total Volume and Open Interest 513,141 1,552,355 -1,061  
Brent Crude Oil(ICE) Weekly Monthly
Nov24 240911 69.68 71.09 69.00 70.61 +1.42 395,714 421,830 -15,641 Hover/Click
Dec24 240911 69.29 70.59 68.59 70.17 +1.34 350,500 452,243 +18,777 Hover/Click
Jan25 240911 69.01 70.20 68.29 69.81 +1.27 139,264 217,488 +8,721 Hover/Click
Feb25 240911 68.87 69.99 68.16 69.65 +1.25 86,132 119,861 -4,181 Hover/Click
Mar25 240911 68.83 69.91 68.09 69.56 +1.22 85,856 133,522 +7,542 Hover/Click
Apr25 240911 68.76 69.83 68.07 69.50 +1.20 35,294 61,979 -59 Hover/Click
May25 240911 68.72 69.74 68.06 69.45 +1.17 21,811 69,592 +441 Hover/Click
Jun25 240911 68.68 69.76 68.06 69.42 +1.15 95,649 179,249 +3,549 Hover/Click
Jul25 240911 68.48 69.69 68.04 69.37 +1.13 13,751 37,452 +911 Hover/Click
Aug25 240911 68.38 69.61 68.01 69.31 +1.11 13,021 39,063 +383 Hover/Click
Sep25 240911 68.38 69.54 67.97 69.24 +1.09 18,499 57,495 +1,210 Hover/Click
Oct25 240911 68.35 69.45 67.99 69.18 +1.07 6,169 31,477 +239 Hover/Click
Nov25 240911 69.11 69.11 69.11 69.11 +1.05 2,884 26,629 +92 Hover/Click
Dec25 240911 68.39 69.37 67.86 69.05 +1.02 99,679 184,123 +2,114 Hover/Click
Total Volume and Open Interest 1,461,902 2,376,493 +34,111  
Gas Oil(ICE) Weekly Monthly
Sep24 240911 631.25 640.00 622.50 627.25 -5.75 28,088 20,639 -13,758 Hover/Click
Oct24 240911 634.75 644.00 626.75 631.25 -5.50 118,268 225,269 +3,025 Hover/Click
Nov24 240911 633.50 642.75 626.25 630.50 -5.00 74,247 163,450 +10,505 Hover/Click
Dec24 240911 632.00 641.25 625.00 629.25 -4.50 72,810 141,962 +2,004 Hover/Click
Jan25 240911 633.00 642.00 626.25 630.50 -4.25 17,524 60,935 +1,208 Hover/Click
Feb25 240911 633.50 642.75 627.25 631.25 -4.00 11,097 35,469 +1,671 Hover/Click
Mar25 240911 633.75 642.75 627.50 631.75 -3.50 18,960 64,000 +473 Hover/Click
Apr25 240911 633.50 642.00 628.25 631.50 -3.25 7,993 24,216 +499 Hover/Click
May25 240911 634.00 642.25 629.25 632.00 -3.25 6,590 18,821 +647 Hover/Click
Jun25 240911 634.50 642.75 628.75 632.50 -3.25 21,892 59,407 +1,695 Hover/Click
Total Volume and Open Interest 403,920 939,780 +10,937  
WTI Crude Oil(ICE) Weekly Monthly
Oct24 240911 66.25 67.96 65.64 67.31 +1.56 49,427 45,673 -4,861 Hover/Click
Nov24 240911 65.59 67.13 65.00 66.60 +1.46 79,800 58,322 +740 Hover/Click
Dec24 240911 65.13 66.52 64.55 66.08 +1.39 86,369 96,373 +1,481 Hover/Click
Jan25 240911 64.87 66.11 64.30 65.77 +1.35 46,980 38,929 -527 Hover/Click
Feb25 240911 64.52 65.84 64.20 65.57 +1.32 28,321 28,683 -522 Hover/Click
Mar25 240911 64.41 65.65 64.15 65.43 +1.29 20,241 32,823 -622 Hover/Click
Apr25 240911 64.33 65.55 64.10 65.33 +1.27 4,520 14,306 +137 Hover/Click
May25 240911 64.98 65.26 64.40 65.26 +1.25 1,770 13,308 +456 Hover/Click
Jun25 240911 64.58 65.29 64.01 65.17 +1.22 16,768 42,264 +1,378 Hover/Click
Jul25 240911 65.19 65.19 65.07 65.07 +1.20 1,169 12,010 +24 Hover/Click
Aug25 240911 64.97 64.97 64.97 64.97 +1.18 296 11,820 +18 Hover/Click
Sep25 240911 64.86 65.01 64.86 64.87 +1.16 1,838 19,273 -101 Hover/Click
Oct25 240911 64.77 64.77 64.77 64.77 +1.14 45 13,125 -21 Hover/Click
Nov25 240911 64.70 64.70 64.70 64.70 +1.12 67 13,371 +3 Hover/Click
Dec25 240911 64.29 64.76 63.62 64.63 +1.08 11,705 69,109 +2,271 Hover/Click
Jan26 240911 64.53 64.53 64.53 64.53 +1.06 193 3,084 -1 Hover/Click
Total Volume and Open Interest 353,726 597,403 -191  
US Dollar Index(ICE) Weekly Monthly
Sep24 240911 101.630 101.805 101.240 101.658 +0.060 10,703 37,758 -175 Hover/Click
Dec24 240911 101.275 101.440 100.885 101.308 +0.068 3,466 10,894 +636 Hover/Click
Mar25 240911 100.785 101.235 100.785 100.988 +0.098 0 1 +0 Hover/Click
Total Volume and Open Interest 14,169 48,653 +461  
Australian Dollar(CME) Weekly Monthly
Sep24 240911 66.53 66.77 66.22 66.69 +0.09 123,136 157,751 -15,975 Hover/Click
Dec24 240911 66.62 66.87 66.33 66.79 +0.09 64,150 71,172 +35,492 Hover/Click
Mar25 240911 66.73 66.79 66.46 66.79 +0.10 12 126 -5 Hover/Click
Total Volume and Open Interest 187,619 230,013 +19,511  
British Pound(CME) Weekly Monthly
Sep24 240911 130.78 131.13 130.02 130.44 -0.38 141,705 173,854 -37,438 Hover/Click
Dec24 240911 130.81 131.15 130.08 130.50 -0.36 82,117 97,222 +37,561 Hover/Click
Mar25 240911 130.45 130.45 130.45 130.45 -0.31 3 326 +0 Hover/Click
Total Volume and Open Interest 224,693 272,336 +36  
Canadian Dollar(CME) Weekly Monthly
Sep24 240911 73.49 73.73 73.42 73.67 +0.15 107,737 174,429 -20,389 Hover/Click
Dec24 240911 73.68 73.91 73.61 73.86 +0.16 54,391 74,646 +29,437 Hover/Click
Mar25 240911 73.95 74.01 73.76 74.01 +0.16 4 879 +1 Hover/Click
Jun25 240911 74.13 74.16 73.88 74.13 +0.19 0 500 +0 Hover/Click
Total Volume and Open Interest 162,164 251,209 +9,065  
Japanese Yen(CME) Weekly Monthly
Sep24 240911 70.27 71.12 70.20 70.37 +0.06 192,536 260,790 -16,432 Hover/Click
Dec24 240911 71.14 72.01 71.08 71.26 +0.07 81,907 113,858 +24,430 Hover/Click
Mar25 240911 71.99 72.74 71.86 72.03 +0.09 50 286 +20 Hover/Click
Total Volume and Open Interest 276,313 376,514 +7,909  
Swiss Franc(CME) Weekly Monthly
Sep24 240911 118.13 118.81 116.76 117.53 -0.66 35,113 49,828 -5,249 Hover/Click
Dec24 240911 119.40 120.04 118.56 118.77 -0.65 24,690 30,300 +12,475 Hover/Click
Mar25 240911 120.00 121.10 119.71 119.89 -0.62 54 206 +45 Hover/Click
Total Volume and Open Interest 59,857 80,439 +7,271  
EuroFX(CME) Weekly Monthly
Sep24 240911 110.22 110.58 110.05 110.21 -0.07 357,444 442,872 -157,900 Hover/Click
Dec24 240911 110.64 111.01 110.48 110.66 -0.05 265,085 279,465 +166,317 Hover/Click
Mar25 240911 111.26 111.29 110.91 111.03 -0.03 1,035 8,127 +364 Hover/Click
Total Volume and Open Interest 629,165 741,888 +10,125  
Mexican Peso(CME) Weekly Monthly
Sep24 240911 497.13 506.00 495.88 505.25 +7.50 111,093 134,191 -18,740 Hover/Click
Dec24 240911 490.50 499.13 489.13 498.38 +7.50 58,538 55,900 +27,866 Hover/Click
Total Volume and Open Interest 169,640 190,133 +9,127  
Brazilian Real(CME) Weekly Monthly
Oct24 240911 176.50 178.20 175.90 176.70 +0.20 17,690 66,666 +1,585  
Nov24 240911 176.20 177.30 175.25 176.05 +0.15 100 373 +12  
Dec24 240911 178.65 178.65 171.50 175.45 +0.15 10 6 +2 Hover/Click
Jan25 240911 174.75 174.75 174.75 174.75 +0.20        
Total Volume and Open Interest 17,800 67,047 +1,599  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep24 240911 126~200 127~070 126~080 126~200 -0~030 159 2,892 -122 Hover/Click
Dec24 240911 126~250 127~140 126~100 126~250 -0~040 385,831 1,725,526 +13,528 Hover/Click
Mar25 240911 127~170 127~170 126~230 127~000 -0~040 17 168 +10 Hover/Click
Total Volume and Open Interest 386,007 1,728,586 +13,416  
10-Year T-Notes(CBOT) Weekly Monthly
Sep24 240911 115~000 115~065 114~185 114~250 -0~045 1,342 4,629 +693 Hover/Click
Dec24 240911 115~145 115~235 115~020 115~105 -0~040 1,931,391 4,774,282 +44,874 Hover/Click
Mar25 240911 116~020 116~020 115~155 115~205 -0~040 1 3 +1 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep24 240911 110~072 110~126 109~290 110~030 -0~026 629 556 -1,943 Hover/Click
Dec24 240911 110~222 110~286 110~122 110~186 -0~026 1,324,486 6,356,704 +154 Hover/Click
Mar25 240911 110~286 110~286 110~286 110~286 -0~026       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep24 240911 104~006 104~006 103~255 103~273 -0~017 2,485 288 +15 Hover/Click
Dec24 240911 104~131 104~161 104~071 104~101 -0~023 762,135 4,338,283 +27,472 Hover/Click
Mar25 240911 104~261 104~261 104~261 104~261 -0~027 0 2 +0 Hover/Click
Total Volume and Open Interest 764,620 4,338,573 +27,487  
3-Mth SOFR(CME) Weekly Monthly
Sep24 240911 95.185 95.200 95.180 95.185 unch 54,535 230,838 -692  
Dec24 240911 95.620 95.665 95.615 95.655 +0.045 90,629 283,054 -2,696  
Mar25 240911 96.090 96.160 96.080 96.150 +0.095 60,129 217,758 +5,307  
Jun25 240911 96.390 96.475 96.380 96.465 +0.110 65,436 225,063 +2,310  
Sep25 240911 96.570 96.650 96.550 96.640 +0.110 57,268 198,376 -4,230  
Dec25 240911 96.670 96.755 96.655 96.740 +0.110 72,878 295,662 +2,407  
Mar26 240911 96.710 96.795 96.705 96.790 +0.115 43,898 141,356 -734  
Jun26 240911 96.740 96.820 96.730 96.815 +0.115 33,538 118,652 -402  
Sep26 240911 96.745 96.830 96.745 96.820 +0.110 19,679 68,680 +1,107  
Dec26 240911 96.750 96.835 96.750 96.825 +0.105 18,359 84,636 +197  
Mar27 240911 96.755 96.835 96.755 96.825 +0.105 15,108 67,540 -766  
Jun27 240911 96.760 96.830 96.760 96.825 +0.105 8,574 57,969 -80  
Sep27 240911 96.760 96.830 96.760 96.825 +0.100 6,288 50,230 +742  
Dec27 240911 96.745 96.820 96.745 96.815 +0.100 7,871 42,993 +1,334  
Mar28 240911 96.740 96.815 96.740 96.805 +0.095 3,816 18,407 +358  
Jun28 240911 96.735 96.800 96.735 96.795 +0.095 1,895 14,609 -48  
Sep28 240911 96.720 96.785 96.720 96.780 +0.095 1,353 5,062 -76  
Dec28 240911 96.705 96.765 96.705 96.760 +0.095 1,334 5,436 -69  
Total Volume and Open Interest 564,745 2,383,539 +3,579  
Ultra T-Bond(CBOT)
Sep24 240911 137~08 137~11 136~00 136~16 -0~06 869 14,715 -106  
Dec24 240911 136~31 137~30 136~15 137~01 -0~06 294,611 1,689,799 -11,603  
Mar25 240911 138~07 138~07 138~07 138~07 -0~06        
Total Volume and Open Interest 295,480 1,704,514 -11,709  
Ultra 10-Yr T-Note(CBOT)
Sep24 240911 119~180 120~005 119~105 119~195 -0~035 325 442 -204  
Dec24 240911 119~280 120~090 119~150 119~265 -0~020 484,700 2,103,099 +9,457  
Mar25 240911 120~055 120~055 120~055 120~055 -0~020        
Total Volume and Open Interest 485,025 2,103,541 +9,253  
30 Day Federal Funds(CBOT)
Sep24 240911 94.798 94.805 94.780 94.780 -0.020 34,864 259,926 +10,233  
Oct24 240911 94.995 95.015 94.950 94.955 -0.050 187,440 617,032 +27,374  
Nov24 240911 95.300 95.315 95.230 95.235 -0.075 63,556 292,118 -12,238  
Dec24 240911 95.565 95.585 95.480 95.490 -0.085 16,057 160,415 +1,003  
Jan25 240911 95.835 95.855 95.735 95.745 -0.095 47,369 179,479 +6,219  
Feb25 240911 96.200 96.220 96.070 96.100 -0.090 32,043 108,063 -2,887  
Total Volume and Open Interest 441,318 1,788,752 +39,165  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec24 240911 144.23 144.74 144.22 144.67 +0.41 3,922 8,697 +2,308 Hover/Click
Mar25 240911 144.43 144.43 144.43 144.43 +0.41       Hover/Click
Jun25 240911 143.85 143.85 143.85 143.85 +0.41       Hover/Click
Total Volume and Open Interest 7,555 13,002 +58  
Euro-Buxl(EUREX)
Dec24 240911 137.68 138.94 137.30 138.62 +1.14 127,286 214,699 +15,620  
Mar25 240911 138.68 138.68 138.68 138.68 +1.14 6 6 +4  
Jun25 240911 138.94 138.94 138.94 138.94 +1.48        
Total Volume and Open Interest 127,292 214,705 +15,624  
Euro-Bund(EUREX) Weekly Monthly
Dec24 240911 134.89 135.49 134.67 135.36 +0.59 998,389 1,361,964 +48,798 Hover/Click
Mar25 240911 136.50 137.00 136.22 136.92 +0.76 0 33 -16 Hover/Click
Jun25 240911 136.34 136.34 136.34 136.34 +0.96       Hover/Click
Total Volume and Open Interest 998,389 1,361,997 +48,782  
Euro-Bobl(EUREX) Weekly Monthly
Dec24 240911 119.87 120.23 119.77 120.17 +0.36 648,974 1,218,286 +18,768 Hover/Click
Mar25 240911 119.35 119.44 119.35 119.44 +0.29 0 50 +0 Hover/Click
Jun25 240911 121.56 121.56 121.56 121.56 +0.35       Hover/Click
Total Volume and Open Interest 648,974 1,218,336 +18,768  
Euro-Schatz(EUREX)
Dec24 240911 107.03 107.15 106.99 107.14 +0.14 498,473 2,137,740 +42,042  
Mar25 240911 107.43 107.43 107.43 107.43 +0.13        
Jun25 240911 108.29 108.29 108.29 108.29 -0.15        
Total Volume and Open Interest 498,473 2,137,740 +42,042  
3-Mth Euribor(EUREX)
Sep24 240911 96.560 96.560 96.550 96.555 -0.005 584 8,901 -93  
Dec24 240911 97.005 97.020 96.995 97.020 +0.005 4,089 12,633 -212  
Mar25 240911 97.590 97.620 97.550 97.615 +0.055 5,846 15,396 -37  
Total Volume and Open Interest 52,159 111,328 +248  
Long Gilt(LIFFE) Weekly Monthly
Sep24 240911 101~04 102~05 101~04 101~30 +1~02 0 254 +0 Hover/Click
Dec24 240911 100~28 101~13 100~22 101~11 +0~29 235,930 811,907 +16,608 Hover/Click
Total Volume and Open Interest 235,930 812,162 +16,608  
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 240911 96.560 96.560 96.545 96.555 unch 146,672 470,295 -6,199  
Dec24 240911 97.005 97.025 96.985 97.015 +0.005 256,366 625,891 +21,946  
Mar25 240911 97.575 97.620 97.545 97.610 +0.050 228,305 484,307 +14,596  
Total Volume and Open Interest 1,624,206 4,319,694 +51,024  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep24 240911 95.60 95.60 95.58 95.59 -0.01 29,814 190,137 -21,113  
Dec24 240911 95.79 95.82 95.79 95.81 +0.01 30,852 271,412 -43,985  
Mar25 240911 96.15 96.21 96.15 96.20 +0.04 15,134 174,666 -16,843  
Jun25 240911 96.42 96.50 96.42 96.49 +0.06 14,290 114,371 -14,692  
Sep25 240911 96.56 96.65 96.56 96.65 +0.08 9,969 150,675 +964  
Dec25 240911 96.65 96.75 96.65 96.74 +0.08 12,178 151,500 -2,326  
Mar26 240911 96.73 96.82 96.73 96.81 +0.07 7,427 103,398 -426  
Jun26 240911 96.77 96.86 96.77 96.85 +0.07 8,898 56,148 -5,939  
Sep26 240911 96.80 96.86 96.80 96.85 +0.05 14,310 27,144 +12,072  
Dec26 240911 96.80 96.83 96.80 96.83 +0.04 6,359 10,964 +6,284  
Total Volume and Open Interest 149,352 1,252,346 -86,004  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240911 96.08 96.14 96.07 96.14 +0.06 532,248 887,465 -223,167  
Dec24 240911 96.07 96.14 96.06 96.14 +0.06 396,353 298,557 +243,438  
Total Volume and Open Interest 928,601 1,186,022 +20,271  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240911 96.48 96.54 96.46 96.53 +0.04 300,564 682,844 -200,688  
Dec24 240911 96.57 96.63 96.57 96.62 +0.04 177,847 174,177 +136,195  
Total Volume and Open Interest 478,411 857,021 -64,493  
Gold(CMX) Weekly Monthly
Oct24 240911 2522.0 2534.4 2505.7 2519.0 -0.5 5,901 41,794 -142 Hover/Click
Dec24 240911 2545.7 2558.0 2529.0 2542.4 -0.7 156,108 411,103 +4,907 Hover/Click
Feb25 240911 2567.0 2579.2 2550.8 2564.3 -0.5 3,950 25,978 -367 Hover/Click
Apr25 240911 2583.8 2595.5 2570.0 2581.8 -0.5 1,340 19,064 +297 Hover/Click
Jun25 240911 2604.4 2610.7 2592.6 2599.4 -0.4 786 8,730 +231 Hover/Click
Aug25 240911 2618.0 2627.0 2605.9 2615.0 -0.3 98 1,056 +37 Hover/Click
Oct25 240911 2629.6 2629.6 2629.6 2629.6 -0.3 85 111 +54 Hover/Click
Dec25 240911 2647.0 2652.8 2633.1 2643.2 -0.3 51 3,326 +13 Hover/Click
Feb26 240911 2658.7 2658.7 2658.7 2658.7 -0.3 0 10 +0 Hover/Click
Apr26 240911 2672.1 2672.1 2672.1 2672.1 -0.3 0 21 +0 Hover/Click
Jun26 240911 2687.2 2687.2 2687.2 2687.2 -0.3 0 67 +0 Hover/Click
Total Volume and Open Interest 168,427 511,501 +5,025  
Silver(CMX) Weekly Monthly
Sep24 240911 2849.5 2868.0 2849.5 2856.3 +30.6 20 66 -60 Hover/Click
Dec24 240911 2872.5 2921.5 2839.0 2892.8 +31.4 47,044 113,376 +43 Hover/Click
Mar25 240911 2906.5 2957.5 2876.5 2929.4 +31.2 1,758 9,856 -22 Hover/Click
May25 240911 2940.0 2973.5 2905.5 2951.9 +31.5 1,119 3,034 +371 Hover/Click
Jul25 240911 2992.0 2992.5 2926.5 2972.3 +31.4 73 506 +24 Hover/Click
Sep25 240911 2992.5 2992.5 2992.5 2992.5 +31.1 32 170 +1 Hover/Click
Dec25 240911 3040.0 3045.0 2970.0 3020.1 +30.9 5 270 -1 Hover/Click
Total Volume and Open Interest 50,531 128,959 +354  
Platinum(NYMEX) Weekly Monthly
Oct24 240911 944.5 960.9 934.0 956.2 +11.9 24,729 57,741 -3,356 Hover/Click
Jan25 240911 955.1 970.5 944.7 966.3 +11.7 5,847 25,058 +2,309 Hover/Click
Apr25 240911 964.5 978.0 953.4 974.7 +11.3 461 1,270 +234 Hover/Click
Jul25 240911 973.5 987.4 963.9 983.9 +11.1 110 614 +54 Hover/Click
Total Volume and Open Interest 31,153 84,729 -761  
Palladium(NYMEX) Weekly Monthly
Sep24 240911 1014.00 1014.00 1010.20 1010.20 +50.20 0 17 +0 Hover/Click
Dec24 240911 966.00 1017.00 960.50 1007.00 +50.20 4,793 22,050 -513 Hover/Click
Mar25 240911 977.50 1021.00 966.00 1012.40 +49.50 46 145 +6 Hover/Click
Total Volume and Open Interest 4,842 22,244 -507  
Copper(CMX) Weekly Monthly
Sep24 240911 405.80 410.30 405.80 408.30 +4.25 674 2,341 -103 Hover/Click
Dec24 240911 409.95 417.05 409.30 414.20 +4.40 43,471 119,805 +732 Hover/Click
Mar25 240911 414.25 420.85 413.45 418.25 +4.40 4,216 38,975 -180 Hover/Click
May25 240911 418.90 423.40 416.25 420.95 +4.30 2,184 18,358 +344 Hover/Click
Jul25 240911 423.00 425.50 418.40 423.10 +4.20 828 7,712 +473 Hover/Click
Total Volume and Open Interest 52,759 203,377 +1,186  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep24 240911 40792 40951 40034 40906 +108 138,158 81,487 -2,759 Hover/Click
Dec24 240911 41168 41333 40420 41292 +106 3,898 4,425 +1,671 Hover/Click
Mar25 240911 41316 41601 40848 41601 +110 54 56 +26 Hover/Click
Jun25 240911 42137 42137 41353 42137 +108 0 3 +0 Hover/Click
Total Volume and Open Interest 142,110 85,971 -1,062  
Plywood(CBOT) Weekly Monthly
Sep24 240911 40805.0 40952.0 40034.0 40906.0 +108.0 121,963 27,827 -571 Hover/Click
Mar25 240911 41409.0 41611.0 40943.0 41601.0 +110.0 1 9 +1 Hover/Click
Total Volume and Open Interest 126,200 30,694 -445  
S & P 500 E-Mini(CME) Weekly Monthly
Sep24 240911 5499.25 5567.50 5412.00 5561.25 +57.25 1,525,620 2,025,918 -27,106 Hover/Click
Dec24 240911 5557.50 5627.00 5470.00 5621.00 +58.50 59,267 124,344 +13,049 Hover/Click
Mar25 240911 5607.50 5676.25 5521.00 5672.50 +61.00 54 5,013 +9 Hover/Click
Jun25 240911 5711.00 5711.00 5584.00 5711.00 +61.00 160 264 +124 Hover/Click
Total Volume and Open Interest 1,585,101 2,156,591 -13,924  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep24 240911 18837.75 19293.50 18547.00 19271.00 +407.00 536,220 238,950 -2,734 Hover/Click
Dec24 240911 19064.75 19523.50 18773.25 19501.75 +413.00 8,589 20,326 +2,287 Hover/Click
Mar25 240911 19253.50 19707.00 18960.75 19687.50 +411.00 18 138 +4 Hover/Click
Total Volume and Open Interest 544,827 259,424 -443  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep24 240911 2946.60 2964.90 2895.30 2962.00 +11.40 8,029 33,729 -133 Hover/Click
Dec24 240911 2974.50 2991.90 2925.00 2990.70 +11.50 42 39 +15 Hover/Click
Mar25 240911 3013.30 3013.30 3013.30 3013.30 +11.60       Hover/Click
Total Volume and Open Interest 8,071 33,768 -118  
Volatility Index(CBOE)
Sep24 240911 18.35 20.35 17.20 17.23 -1.06 102,637 102,292 -7,742  
Oct24 240911 19.40 20.68 18.60 18.61 -0.72 76,896 137,158 +9,159  
Nov24 240911 19.07 20.15 18.39 18.43 -0.59 24,515 60,664 +2,714  
Dec24 240911 18.77 19.65 18.15 18.20 -0.46 10,049 36,944 +477  
Total Volume and Open Interest 225,099 372,978 +4,151  
S & P 600(CME)
Sep24 240911 1313.50 1336.50 1305.20 1335.80 +2.90 0 684 +0  
Dec24 240911 1350.10 1350.10 1350.10 1350.10 +3.10        
Total Volume and Open Interest 0 684 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep24 240911 2101.30 2109.20 2058.20 2106.00 +5.00 146,856 432,715 -1,254 Hover/Click
Dec24 240911 2118.40 2129.10 2077.70 2126.40 +5.30 3,400 13,449 +1,439 Hover/Click
Mar25 240911 2126.00 2143.90 2100.00 2143.90 +6.50 9 24 -2 Hover/Click
Total Volume and Open Interest 150,265 446,189 +183  
Nikkei 225(CME)
Sep24 240911 36090 36630 35255 36595 +445 14,340 8,743 -1,580  
Dec24 240911 36085 36590 35255 36565 +425 7,402 8,793 +3,658  
Total Volume and Open Interest 21,742 17,536 +2,078  
Nikkei 225(SGX) Weekly Monthly
Sep24 240911 36195 36455 35255 35810 -375 84,232 95,945 -3,051  
Dec24 240911 35995 36245 35035 35580 -415 68,705 56,178 +36,620  
Mar25 240911 35520 35520 35520 35520 -380 0 666 +0  
Total Volume and Open Interest 152,937 156,632 +33,569  
Nikkei 225 Mini(JPX)
Sep24 240911 36245 36460 35255 35770 -380 639,967 420,825 +9  
Dec24 240911 36040 36240 35025 35540 -400 161,255 95,810 +33,181  
Mar25 240911 36010 36210 35015 35540 -380 868 5,064 +76  
Total Volume and Open Interest 826,249 554,367 +34,151  
Nikkei 225(JPX)
Sep24 240911 36250 36450 35250 35770 -380 103,121 191,143 +18,325  
Dec24 240911 36030 36240 35030 35540 -400 86,336 160,794 +85,559  
Mar25 240911 35950 35960 35400 35540 -380 16 7,081 -27  
Total Volume and Open Interest 189,475 392,951 +104,952  
Nikkei 225(CME) Yen
Sep24 240911 36080 36630 35255 36595 +455 39,409 35,912 -7,114  
Dec24 240911 35875 36410 35035 36375 +440 22,812 24,519 +15,796  
Mar25 240911 36630 36630 36630 36630 +515        
Total Volume and Open Interest 62,222 60,432 +8,683  
Nikkei 225(CME) e-Mini Yen
Sep24 240911 36595 36595 36595 36595 +455        
Dec24 240911 36375 36375 36375 36375 +440        
Mar25 240911 36630 36630 36630 36630 +515 0 1 +0  
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Sep24 240911 7405.0 7474.5 7371.0 7405.0 -11.5 40,057 165,583 -7,613  
Oct24 240911 7455.5 7475.0 7385.5 7417.5 -11.5 1,328 582 +453  
Nov24 240911 7437.5 7437.5 7437.5 7437.5 -11.0        
Dec24 240911 7443.5 7454.0 7443.5 7454.0 -11.0 0 25 +0  
Mar25 240911 7508.5 7508.5 7508.5 7508.5 -10.0        
Jun25 240911 7379.0 7379.0 7379.0 7379.0 -11.5        
Total Volume and Open Interest 41,385 166,190 -7,160  
Hang Seng Index(HKFE) Weekly Monthly
Sep24 240911 17189 17195 16948 17087 -104 77,726 122,718 +131  
Oct24 240911 17216 17233 16990 17126 -108 538 1,885 +204  
Nov24 240911 17155 17155 17155 17155 -104 0 1,025 +0  
Total Volume and Open Interest 78,976 136,444 +454  
DAX(EUREX) Weekly Monthly
Sep24 240911 18321.0 18506.0 18225.0 18346.0 +43.0 44,892 59,477 +3,618  
Dec24 240911 18472.0 18682.0 18396.0 18518.0 +43.0 634 2,191 +259  
Mar25 240911 18685.0 18685.0 18685.0 18685.0 +40.0 0 3 +0  
Total Volume and Open Interest 45,526 61,671 +3,877  
Mini-DAX(EUREX)
Sep24 240911 18327.0 18506.0 18225.0 18346.0 +43.0 24,194 9,821 +548  
Dec24 240911 18457.0 18684.0 18400.0 18518.0 +43.0 205 417 +30  
Mar25 240911 18685.0 18685.0 18685.0 18685.0 +40.0 0 3 +0  
Total Volume and Open Interest 24,399 10,241 +578  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep24 240911 4759 4825 4740 4766 +10 637,085 2,265,397 -37,673  
Dec24 240911 4787 4853 4767 4794 +10 42,043 148,031 +19,500  
Mar25 240911 4819 4819 4819 4819 +11 0 6,018 +0  
Total Volume and Open Interest 679,128 2,420,761 -18,173  
Swiss Market Index(EUREX) Weekly Monthly
Sep24 240911 11954 12019 11837 11926 -41 21,596 171,998 -938  
Dec24 240911 11969 12057 11899 11966 -40 299 2,938 +197  
Mar25 240911 11950 11950 11950 11950 -41 0 29 +0  
Total Volume and Open Interest 21,895 174,965 -741  
FT-SE 100(EURONEXT) Weekly Monthly
Sep24 240911 8225.00 8278.50 8179.50 8206.50 -19.00 80,631 463,892 +6,850  
Dec24 240911 8273.00 8326.00 8239.00 8263.00 -19.50 2,753 12,148 +2,353  
Mar25 240911 8285.00 8285.00 8285.00 8285.00 -19.50 0 1 +0  
Total Volume and Open Interest 83,384 476,194 +9,203  
SPI 200(SFE) Weekly Monthly
Sep24 240911 7996.0 8029.0 7945.0 7976.0 -24.0 32,666 239,541 -15,972  
Dec24 240911 8051.0 8073.0 8001.0 8032.0 -25.0 83 139 +49  
Mar25 240911 8020.0 8020.0 8020.0 8020.0 -25.0        
Total Volume and Open Interest 32,749 240,224 -15,923  
FTSE MIB(ISE)
Sep24 240911 33245.00 33560.00 33010.00 33213.00 -39.00 15,377 91,054 +8  
Dec24 240911 33120.00 33440.00 32925.00 33118.00 -39.00 2,872 3,011 +1,935  
Mar25 240911 33285.00 33285.00 33285.00 33285.00 -39.00        
Total Volume and Open Interest 18,249 94,065 +1,943  
KOSPI 200(KFE)
Sep24 240911 339.80 339.80 332.85 335.85 -3.30 264,842 177,725 -57,534  
Dec24 240911 341.40 341.60 334.50 337.45 -3.05 32,860 157,551 +70,032  
Mar25 240911 338.00 338.40 334.00 336.20 -4.70 0 3,862 +115  
Total Volume and Open Interest 297,702 345,394 +12,614  
GSCI(CME) Weekly Monthly
Sep24 240911 511.15 513.25 504.45 512.20 +7.25 129 374 -58  
Oct24 240911 504.00 511.85 503.65 511.05 +7.05 132 230 +116  
Nov24 240911 508.55 508.55 508.55 508.55 +2.05        
Total Volume and Open Interest 261 604 +58  
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

Seasonal sell-offs and weather risks create opportunity. COT report tips the odds. Will you play it safe or go big? https://tinyurl.com/z7ss6f64