Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu September 12, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep24 240912 987.50 993.75 987.50 991.50 +11.75 25 31 -49 Hover/Click
Nov24 240912 1001.00 1017.25 997.25 1010.75 +10.25 101,592 411,384 -2,824 Hover/Click
Jan25 240912 1019.00 1035.25 1015.75 1029.50 +10.50 30,695 125,542 +4,167 Hover/Click
Mar25 240912 1034.25 1049.25 1030.25 1044.00 +10.00 21,025 138,252 -120 Hover/Click
May25 240912 1048.75 1063.50 1044.75 1058.00 +9.25 11,809 72,276 +650 Hover/Click
Jul25 240912 1059.00 1073.25 1055.50 1068.25 +8.50 7,156 45,713 -139 Hover/Click
Aug25 240912 1059.25 1072.50 1055.50 1068.00 +7.75 540 3,223 +20 Hover/Click
Sep25 240912 1050.75 1061.25 1046.75 1058.25 +8.25 465 2,734 -27 Hover/Click
Nov25 240912 1051.00 1063.50 1048.75 1060.50 +8.50 2,450 25,169 +716 Hover/Click
Jan26 240912 1063.25 1073.50 1060.75 1071.50 +8.25 35 912 +4 Hover/Click
Mar26 240912 1063.75 1074.25 1063.75 1074.25 +8.00 25 417 +1 Hover/Click
May26 240912 1073.00 1078.75 1072.00 1078.75 +7.50 15 124 -1 Hover/Click
Jul26 240912 1077.00 1085.00 1076.75 1085.00 +8.00 6 248 +2 Hover/Click
Aug26 240912 1078.00 1078.00 1078.00 1078.00 +8.00 0 53 +0 Hover/Click
Total Volume and Open Interest 175,840 826,557 +2,400  
Soybean Meal(CBOT) Weekly Monthly
Sep24 240912 317.00 317.10 314.50 316.50 +3.20 163 165 -7 Hover/Click
Oct24 240912 316.50 320.90 313.90 318.90 +2.90 21,158 62,138 -544 Hover/Click
Dec24 240912 320.00 325.00 317.80 323.20 +3.20 59,033 229,021 -2,641 Hover/Click
Jan25 240912 322.30 327.00 320.00 325.20 +3.00 24,871 67,178 -2,422 Hover/Click
Mar25 240912 325.60 329.70 323.20 328.10 +2.80 15,718 65,573 +1,835 Hover/Click
May25 240912 328.50 332.20 325.90 330.90 +2.70 7,074 31,276 -142 Hover/Click
Jul25 240912 331.70 335.20 329.20 334.10 +2.60 5,201 25,954 +585 Hover/Click
Aug25 240912 336.60 339.00 329.60 334.60 +2.40 526 6,949 +83 Hover/Click
Sep25 240912 335.00 335.50 330.00 334.50 +2.30 421 4,707 +41 Hover/Click
Oct25 240912 334.00 334.40 328.90 333.20 +2.30 44 3,328 +3 Hover/Click
Total Volume and Open Interest 134,464 505,248 -3,162  
Soybean Oil(CBOT) Weekly Monthly
Sep24 240912 41.26 41.26 40.81 40.81 +0.49 73 287 -68 Hover/Click
Oct24 240912 39.80 40.57 39.62 40.33 +0.55 33,004 65,947 +26 Hover/Click
Dec24 240912 39.35 40.05 39.13 39.79 +0.49 68,843 248,821 +450 Hover/Click
Jan25 240912 39.50 40.13 39.30 39.90 +0.45 25,688 85,801 +210 Hover/Click
Mar25 240912 39.75 40.35 39.59 40.14 +0.41 16,386 58,447 +2,544 Hover/Click
May25 240912 40.08 40.65 39.94 40.46 +0.40 10,208 40,627 +1,573 Hover/Click
Jul25 240912 40.37 40.88 40.18 40.70 +0.38 5,038 23,778 +116 Hover/Click
Aug25 240912 40.33 40.87 40.20 40.69 +0.36 705 4,478 +11 Hover/Click
Sep25 240912 40.27 40.79 40.18 40.63 +0.36 439 4,324 +48 Hover/Click
Oct25 240912 40.18 40.61 40.02 40.45 +0.36 184 2,784 -36 Hover/Click
Total Volume and Open Interest 161,095 545,455 +5,094  
Canola(WCE) Weekly Monthly
Nov24 240912 568.4 570.8 560.3 561.5 -7.8 18,175 186,178 +535 Hover/Click
Jan25 240912 581.5 584.0 573.9 574.8 -7.7 7,706 71,813 +41 Hover/Click
Mar25 240912 594.7 596.0 585.9 586.8 -7.9 3,157 26,151 -53 Hover/Click
May25 240912 604.4 604.6 595.4 596.2 -7.5 859 10,993 +122 Hover/Click
Jul25 240912 610.2 610.4 603.5 604.0 -6.4 438 7,156 -36 Hover/Click
Nov25 240912 608.3 608.3 601.5 603.1 -5.0 620 3,100 +353 Hover/Click
Total Volume and Open Interest 30,955 305,428 +962  
Corn(CBOT) Weekly Monthly
Sep24 240912 380.50 387.50 376.75 386.25 +5.75 117 168 -29 Hover/Click
Dec24 240912 404.75 409.75 397.00 406.00 +1.25 156,927 778,588 -1,270 Hover/Click
Mar25 240912 423.75 428.00 416.00 424.50 +1.00 69,536 252,434 +2,232 Hover/Click
May25 240912 435.25 439.25 427.50 435.50 +0.50 36,177 114,304 +4,808 Hover/Click
Jul25 240912 442.25 446.00 434.75 442.25 unch 20,632 96,428 +452 Hover/Click
Sep25 240912 439.50 442.25 432.75 439.25 unch 8,585 37,756 -101 Hover/Click
Dec25 240912 444.75 447.50 439.25 445.25 +0.25 7,471 78,042 +611 Hover/Click
Mar26 240912 455.00 458.00 450.25 456.00 unch 40 3,590 +13 Hover/Click
May26 240912 464.00 464.00 456.50 462.00 +0.25 24 474 +5 Hover/Click
Jul26 240912 465.50 467.50 460.25 466.00 +0.75 3 1,063 +0 Hover/Click
Total Volume and Open Interest 299,550 1,366,797 +6,738  
Wheat(CBOT) Weekly Monthly
Sep24 240912 563.00 569.75 563.00 563.00 -0.75 7 18 -2 Hover/Click
Dec24 240912 579.00 591.75 573.25 578.50 -0.75 45,116 218,439 -1,042 Hover/Click
Mar25 240912 598.00 610.25 592.25 597.50 -0.75 14,793 81,067 -177 Hover/Click
May25 240912 608.00 620.25 603.00 608.00 -1.00 4,846 27,263 +161 Hover/Click
Jul25 240912 612.75 624.75 608.25 613.25 -1.00 3,817 25,245 +466 Hover/Click
Sep25 240912 623.00 634.75 619.00 624.00 -1.00 918 3,226 +51 Hover/Click
Total Volume and Open Interest 69,870 359,540 -552  
Wheat(KCBT) Weekly Monthly
Sep24 240912 578.50 578.50 576.00 578.50 -2.25 5 4 +3 Hover/Click
Dec24 240912 586.00 598.75 580.00 586.25 -2.00 23,890 157,824 -80 Hover/Click
Mar25 240912 600.25 611.25 593.25 599.75 -1.50 11,219 43,376 +307 Hover/Click
May25 240912 607.25 618.00 600.25 607.00 -1.00 2,844 19,112 +251 Hover/Click
Jul25 240912 610.00 621.25 604.00 610.50 -1.00 1,473 10,096 +259 Hover/Click
Sep25 240912 618.75 630.75 614.00 620.50 -1.00 270 1,366 +19 Hover/Click
Dec25 240912 633.50 644.50 629.25 635.00 -1.25 16 568 -2 Hover/Click
Total Volume and Open Interest 39,717 232,399 +757  
Wheat(MGE) Weekly Monthly
Sep24 240912 594.25 594.25 594.25 594.25 +5.25 0 6 +0 Hover/Click
Dec24 240912 614.75 627.50 612.75 621.75 +5.25 4,185 49,617 +332 Hover/Click
Mar25 240912 635.75 648.25 634.25 643.25 +5.75 1,006 15,685 +183 Hover/Click
May25 240912 646.00 659.00 646.00 654.50 +5.50 192 6,224 -36 Hover/Click
Jul25 240912 661.00 666.25 655.00 661.00 +4.25 69 1,839 +27 Hover/Click
Sep25 240912 666.50 671.75 660.00 666.00 +3.25 0 636 +0 Hover/Click
Total Volume and Open Interest 5,452 74,278 +506  
Oats(CBOT) Weekly Monthly
Sep24 240912 365.00 366.25 365.00 366.25 +7.50       Hover/Click
Dec24 240912 367.25 378.50 364.00 375.50 +7.50 585 3,138 +12 Hover/Click
Mar25 240912 365.25 377.25 364.50 373.00 +6.75 21 356 +3 Hover/Click
May25 240912 370.00 372.00 364.75 371.25 +6.75 4 57 +2 Hover/Click
Total Volume and Open Interest 610 3,573 +17  
Rough Rice(CBOT) Weekly Monthly
Sep24 240912 15.56 15.57 15.49 15.49 +0.14 6 318 +0 Hover/Click
Nov24 240912 15.10 15.39 15.07 15.24 +0.14 462 8,308 -97 Hover/Click
Jan25 240912 15.31 15.52 15.27 15.41 +0.14 45 644 +25 Hover/Click
Mar25 240912 15.54 15.66 15.54 15.55 +0.09 13 150 +2 Hover/Click
Total Volume and Open Interest 527 9,498 -69  
Live Cattle(CME) Weekly Monthly
Oct24 240912 177.235 178.800 177.235 178.035 +1.085 25,902 80,505 -8,119 Hover/Click
Dec24 240912 177.450 179.100 177.450 178.600 +1.365 21,615 90,231 +4,055 Hover/Click
Feb25 240912 178.400 180.080 178.380 179.600 +1.270 8,845 54,990 +702 Hover/Click
Apr25 240912 180.100 181.580 180.050 181.200 +1.000 5,663 37,930 +505 Hover/Click
Jun25 240912 175.250 176.100 174.650 175.650 +0.770 3,536 20,289 +550 Hover/Click
Aug25 240912 172.985 173.800 172.450 173.300 +0.650 710 5,270 +81 Hover/Click
Total Volume and Open Interest 66,643 293,830 -2,231  
Feeder Cattle(CME) Weekly Monthly
Sep24 240912 240.580 242.800 240.450 242.050 +1.500 1,600 3,716 -476 Hover/Click
Oct24 240912 237.580 240.580 237.535 239.750 +2.250 7,657 17,755 -715 Hover/Click
Nov24 240912 234.550 236.485 234.150 235.485 +1.450 4,853 13,813 +735 Hover/Click
Jan25 240912 229.900 231.750 229.550 231.000 +1.450 2,514 8,259 +273 Hover/Click
Mar25 240912 229.250 231.185 229.250 230.550 +1.300 1,682 4,433 +286 Hover/Click
Apr25 240912 232.750 234.080 232.550 233.380 +1.230 420 1,413 +79 Hover/Click
May25 240912 234.550 236.235 234.550 235.485 +1.105 306 1,805 +36 Hover/Click
Total Volume and Open Interest 19,168 51,901 +266  
Lean Hogs(CME) Weekly Monthly
Oct24 240912 79.450 80.150 78.880 78.900 -0.850 30,776 64,449 -7,931 Hover/Click
Dec24 240912 72.000 72.430 71.500 71.550 -0.750 28,319 95,989 +6,168 Hover/Click
Feb25 240912 75.650 75.800 75.130 75.200 -0.630 8,006 39,518 +1,471 Hover/Click
Apr25 240912 80.330 80.580 79.930 80.280 -0.350 4,472 25,925 +617 Hover/Click
May25 240912 84.400 84.530 84.100 84.530 -0.270 33 1,673 +21  
Jun25 240912 92.280 92.350 91.700 92.150 -0.380 2,568 10,675 -241 Hover/Click
Jul25 240912 92.730 92.880 92.200 92.700 -0.300 1,136 4,829 +339 Hover/Click
Aug25 240912 91.530 91.680 91.000 91.530 -0.200 386 2,019 +6 Hover/Click
Total Volume and Open Interest 75,752 245,957 +461  
Class III Milk(CME) Weekly Monthly
Sep24 240912 23.14 23.20 23.14 23.18 +0.02 294 3,588 -1 Hover/Click
Oct24 240912 23.67 23.87 23.42 23.82 -0.08 1,095 6,082 +156 Hover/Click
Nov24 240912 23.00 23.33 22.81 23.18 -0.15 734 3,395 +13 Hover/Click
Dec24 240912 21.89 22.22 21.86 22.10 -0.19 345 3,163 +146 Hover/Click
Jan25 240912 20.78 20.78 20.47 20.77 +0.01 90 1,609 +47 Hover/Click
Feb25 240912 19.75 19.98 19.75 19.98 -0.09 37 1,384 +15 Hover/Click
Mar25 240912 19.25 19.40 19.25 19.37 -0.08 27 975 +24 Hover/Click
Apr25 240912 19.15 19.15 19.10 19.15 -0.15 3 716 +2 Hover/Click
May25 240912 19.05 19.10 19.05 19.06 -0.09 1 637 +1 Hover/Click
Jun25 240912 19.12 19.12 19.10 19.10 unch 4 588 +4 Hover/Click
Jul25 240912 19.40 19.40 19.40 19.40 unch 13 383 +5 Hover/Click
Aug25 240912 19.41 19.41 19.41 19.41 unch 4 378 +0 Hover/Click
Sep25 240912 19.56 19.56 19.56 19.56 unch 5 303 +5 Hover/Click
Total Volume and Open Interest 2,661 23,912 +415  
Cocoa(ICE) Weekly Monthly
Sep24 240912 9895 9968 9895 9968 -147 4 30 +0 Hover/Click
Dec24 240912 7722 7796 7431 7588 -140 14,319 64,840 +1,470 Hover/Click
Mar25 240912 6161 6175 6036 6055 -102 9,839 42,434 +1,070 Hover/Click
May25 240912 5897 5897 5731 5742 -118 3,152 16,828 +108 Hover/Click
Jul25 240912 5636 5638 5543 5549 -119 2,629 9,150 -66 Hover/Click
Sep25 240912 5454 5455 5380 5388 -100 1,448 4,076 -10 Hover/Click
Dec25 240912 5271 5271 5198 5207 -75 764 3,721 +110 Hover/Click
Total Volume and Open Interest 32,197 141,215 +2,678  
Coffee "C"(ICE) Weekly Monthly
Sep24 240912 252.00 252.00 252.00 252.00 +2.55 1 56 -118 Hover/Click
Dec24 240912 247.15 250.95 246.30 249.40 +2.75 15,632 96,869 -532 Hover/Click
Mar25 240912 244.80 248.15 244.25 247.00 +2.55 8,683 54,643 +689 Hover/Click
May25 240912 242.30 245.50 241.80 244.60 +2.45 4,556 20,409 +645 Hover/Click
Jul25 240912 240.05 242.70 239.20 241.75 +2.30 2,393 7,540 +104 Hover/Click
Sep25 240912 238.60 239.80 236.20 238.85 +2.25 536 5,651 -11 Hover/Click
Total Volume and Open Interest 32,011 195,333 +817  
Orange Juice(ICE) Weekly Monthly
Nov24 240912 481.95 485.95 471.75 474.15 -8.10 724 7,657 -263 Hover/Click
Jan25 240912 465.05 471.10 460.20 462.50 -4.30 161 1,414 +36 Hover/Click
Mar25 240912 458.80 460.00 454.50 454.50 -3.45 27 267 +9 Hover/Click
May25 240912 443.85 443.85 443.85 443.85 -3.50 0 5 +0 Hover/Click
Jul25 240912 437.00 437.00 437.00 437.00 -3.70       Hover/Click
Sep25 240912 430.40 430.40 430.40 430.40 -3.70       Hover/Click
Total Volume and Open Interest 912 9,344 -218  
Sugar #11(ICE) Weekly Monthly
Oct24 240912 18.70 19.24 18.69 19.07 +0.34 97,771 187,432 -22,574 Hover/Click
Mar25 240912 19.02 19.56 19.02 19.42 +0.35 95,653 303,377 +16,515 Hover/Click
May25 240912 18.27 18.70 18.26 18.60 +0.30 22,294 121,720 -8 Hover/Click
Jul25 240912 17.79 18.17 17.78 18.07 +0.26 15,929 77,025 +2,280 Hover/Click
Oct25 240912 17.75 18.11 17.75 18.02 +0.24 7,422 57,082 +2,667 Hover/Click
Mar26 240912 18.00 18.31 18.00 18.21 +0.20 2,786 29,434 +5 Hover/Click
May26 240912 17.38 17.62 17.38 17.50 +0.11 956 10,421 +109 Hover/Click
Jul26 240912 17.06 17.25 17.06 17.10 +0.03 836 11,178 +236 Hover/Click
Oct26 240912 17.08 17.24 17.05 17.07 -0.02 320 12,297 +13 Hover/Click
Total Volume and Open Interest 244,204 819,169 -707  
London Cocoa(LCE) Weekly Monthly
Sep24 240912 5401 5448 5359 5362 -29 3,103 2,554 -2,931 Hover/Click
Dec24 240912 5367 5442 5244 5312 -43 8,800 51,058 +333 Hover/Click
Mar25 240912 4651 4700 4584 4609 -36 5,546 54,045 +443 Hover/Click
May25 240912 4409 4448 4361 4379 -31 2,817 22,949 +35 Hover/Click
Jul25 240912 4227 4265 4188 4197 -37 1,891 15,098 +231 Hover/Click
Sep25 240912 4065 4086 4030 4037 -39 1,463 9,353 +63 Hover/Click
Dec25 240912 3910 3925 3877 3884 -38 499 12,334 +39 Hover/Click
Total Volume and Open Interest 24,161 167,939 -1,771  
London Sugar(LCE) Weekly Monthly
Oct24 240912 530.00 545.20 527.30 540.10 +11.00 8,981 17,271 -1,758 Hover/Click
Dec24 240912 519.90 528.80 516.50 527.10 +7.80 12,348 44,524 +1,122 Hover/Click
Mar25 240912 514.20 521.50 510.60 519.80 +6.10 5,624 30,826 +1,420 Hover/Click
May25 240912 510.00 516.80 507.00 515.30 +5.60 1,010 9,156 +42 Hover/Click
Aug25 240912 502.00 509.50 500.90 508.20 +5.40 495 4,907 +339 Hover/Click
Total Volume and Open Interest 28,664 113,465 +1,214  
Cotton(ICE) Weekly Monthly
Oct24 240912 70.05 70.05 70.05 70.05 +0.74 50 251 -12 Hover/Click
Dec24 240912 69.64 70.59 69.30 70.38 +0.77 22,287 140,518 -2,545 Hover/Click
Mar25 240912 71.17 72.10 70.82 71.81 +0.64 6,655 43,411 -700 Hover/Click
May25 240912 72.31 73.23 72.03 72.94 +0.58 3,185 18,087 +676 Hover/Click
Jul25 240912 73.08 73.70 72.70 73.52 +0.48 1,468 11,892 +272 Hover/Click
Oct25 240912 72.36 72.36 72.36 72.36 +0.21 1 7 +0 Hover/Click
Total Volume and Open Interest 35,190 230,081 -1,424  
Crude Oil(NYM) Weekly Monthly
Oct24 240912 67.39 69.81 67.23 68.97 +1.66 393,311 219,822 -13,393 Hover/Click
Nov24 240912 66.68 68.93 66.55 68.15 +1.56 237,204 268,418 +14,087 Hover/Click
Dec24 240912 66.18 68.23 66.04 67.53 +1.45 199,561 228,828 +25 Hover/Click
Jan25 240912 65.84 67.80 65.73 67.15 +1.38 73,133 130,463 +3,554 Hover/Click
Feb25 240912 65.64 67.52 65.54 66.91 +1.34 37,992 74,083 -1,723 Hover/Click
Mar25 240912 65.50 67.34 65.41 66.76 +1.33 44,984 97,065 +2,652 Hover/Click
Apr25 240912 65.30 67.20 65.30 66.64 +1.31 15,630 44,210 +1,001 Hover/Click
May25 240912 65.58 66.97 65.48 66.55 +1.29 9,076 31,102 -340 Hover/Click
Jun25 240912 65.21 67.01 65.13 66.46 +1.29 47,088 144,439 +146 Hover/Click
Jul25 240912 65.61 66.70 65.57 66.34 +1.27 3,290 39,361 +252 Hover/Click
Aug25 240912 65.02 66.59 64.98 66.23 +1.26 2,836 26,214 -102 Hover/Click
Sep25 240912 64.87 66.61 64.83 66.11 +1.24 9,800 49,096 -1,202 Hover/Click
Oct25 240912 65.80 66.01 65.80 66.01 +1.24 1,415 23,755 +722 Hover/Click
Nov25 240912 66.25 66.25 65.91 65.91 +1.21 587 18,712 -30 Hover/Click
Dec25 240912 64.67 66.28 64.61 65.80 +1.17 43,898 139,313 +1,316 Hover/Click
Jan26 240912 65.66 65.66 65.66 65.66 +1.13 827 14,843 +246 Hover/Click
Total Volume and Open Interest 1,146,487 1,810,589 +8,124  
e-miNY Crude Oil(NYM)
Oct24 240912 67.450 69.800 67.225 68.975 +1.675 7,979 3,472 -170  
Nov24 240912 66.725 68.925 66.575 68.150 +1.550 1,912 934 +41  
Dec24 240912 66.225 68.225 66.050 67.525 +1.450 302 542 -16  
Jan25 240912 66.275 67.725 66.275 67.150 +1.375 22 43 -6  
Feb25 240912 66.375 67.100 66.300 66.900 +1.325 3 10 +2  
Mar25 240912 66.750 66.900 66.750 66.750 +1.325 1 23 +0  
Apr25 240912 66.900 67.000 66.650 66.650 +1.325 0 4 +0  
May25 240912 66.550 66.700 66.550 66.550 +1.300 3 30 -1  
Jun25 240912 65.125 66.500 65.125 66.450 +1.275 15 14 +4  
Jul25 240912 66.350 66.350 66.350 66.350 +1.275 1 3 +0  
Total Volume and Open Interest 10,249 5,338 -137  
NY Harbor ULSD(NYM) Weekly Monthly
Oct24 240912 209.00 214.68 208.24 211.88 +2.71 62,041 98,703 -5,393 Hover/Click
Nov24 240912 210.70 215.99 209.74 213.40 +2.87 52,872 84,753 +8,625 Hover/Click
Dec24 240912 212.38 217.10 211.11 214.66 +2.85 31,772 69,024 -772 Hover/Click
Jan25 240912 213.16 218.12 212.28 215.69 +2.76 18,750 39,865 -1,130 Hover/Click
Feb25 240912 213.64 218.43 212.80 216.06 +2.73 13,517 23,148 +825 Hover/Click
Mar25 240912 213.27 217.79 212.34 215.57 +2.77 10,550 32,043 -627 Hover/Click
Apr25 240912 212.85 216.86 211.59 214.82 +2.81 4,119 18,682 -194 Hover/Click
May25 240912 212.79 216.50 211.34 214.58 +2.80 3,940 8,410 +698 Hover/Click
Jun25 240912 212.03 216.46 211.40 214.65 +2.73 6,259 27,469 +27 Hover/Click
Jul25 240912 214.67 217.27 212.43 215.60 +2.71 769 3,678 -39 Hover/Click
Aug25 240912 215.66 218.11 213.43 216.59 +2.72 360 2,984 +33 Hover/Click
Sep25 240912 217.01 219.06 214.51 217.63 +2.73 688 4,431 +159 Hover/Click
Oct25 240912 216.00 219.73 216.00 218.67 +2.74 381 1,469 +19 Hover/Click
Nov25 240912 217.38 220.00 216.00 219.17 +2.69 342 1,269 -25 Hover/Click
Total Volume and Open Interest 208,165 433,980 +2,220  
RBOB Gasoline(NYM) Weekly Monthly
Oct24 240912 189.22 194.87 189.14 192.70 +2.98 69,500 107,669 -7,210 Hover/Click
Nov24 240912 186.96 192.58 186.96 190.64 +3.10 67,834 89,127 +2,323 Hover/Click
Dec24 240912 184.80 190.38 184.79 188.61 +3.24 38,009 55,778 -1,558 Hover/Click
Jan25 240912 184.65 189.43 184.65 187.76 +3.33 12,382 30,999 +46 Hover/Click
Feb25 240912 184.38 189.98 184.38 188.43 +3.29 7,315 12,389 +107 Hover/Click
Mar25 240912 187.72 191.94 187.08 190.53 +3.23 7,921 18,889 +1,147 Hover/Click
Apr25 240912 206.80 209.47 205.18 207.95 +3.25 2,525 7,355 -2 Hover/Click
May25 240912 207.57 209.97 205.62 208.53 +3.36 1,805 5,426 +485 Hover/Click
Jun25 240912 205.03 209.33 205.03 207.88 +3.35 1,686 9,589 -72 Hover/Click
Jul25 240912 203.76 207.03 203.56 206.34 +3.26 283 2,643 +50 Hover/Click
Total Volume and Open Interest 209,864 349,467 -4,566  
e-miNY RBOB Gasoline(NYM)
Oct24 240912 192.70 192.70 192.70 192.70 +2.98 0 2 +0  
Nov24 240912 190.64 190.64 190.64 190.64 +3.10        
Dec24 240912 188.61 188.61 188.61 188.61 +3.24        
Jan25 240912 187.76 187.76 187.76 187.76 +3.33        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Oct24 240912 2.286 2.394 2.229 2.357 +0.087 198,836 200,812 -22,897 Hover/Click
Nov24 240912 2.583 2.666 2.533 2.633 +0.056 114,655 261,186 +4,975 Hover/Click
Dec24 240912 3.061 3.120 3.025 3.088 +0.024 55,512 125,929 +216 Hover/Click
Jan25 240912 3.351 3.398 3.315 3.368 +0.014 51,262 173,864 -1,755 Hover/Click
Feb25 240912 3.232 3.271 3.197 3.243 +0.007 18,142 68,526 +901 Hover/Click
Mar25 240912 2.923 2.956 2.894 2.935 +0.005 26,217 139,100 +1,997 Hover/Click
Apr25 240912 2.789 2.821 2.762 2.808 +0.008 13,260 85,334 +1,054 Hover/Click
May25 240912 2.832 2.857 2.803 2.847 +0.008 6,424 56,723 +2,010 Hover/Click
Jun25 240912 2.976 2.999 2.950 2.993 +0.012 2,992 29,226 -43 Hover/Click
Jul25 240912 3.125 3.155 3.109 3.150 +0.016 2,101 19,613 -52 Hover/Click
Aug25 240912 3.160 3.192 3.146 3.188 +0.017 2,222 17,410 -255 Hover/Click
Sep25 240912 3.144 3.173 3.128 3.169 +0.016 4,491 19,559 +783 Hover/Click
Oct25 240912 3.223 3.253 3.207 3.249 +0.014 6,063 54,411 +876 Hover/Click
Nov25 240912 3.463 3.506 3.457 3.503 +0.028 2,151 17,050 +408 Hover/Click
Dec25 240912 3.853 3.884 3.825 3.877 +0.037 1,480 23,258 -100 Hover/Click
Jan26 240912 4.099 4.125 4.069 4.116 +0.028 2,403 39,980 +479 Hover/Click
Total Volume and Open Interest 515,993 1,540,807 -11,548  
Brent Crude Oil(ICE) Weekly Monthly
Nov24 240912 70.60 72.87 70.59 71.97 +1.36 354,353 400,565 -21,265 Hover/Click
Dec24 240912 70.15 72.25 70.14 71.43 +1.26 302,871 473,433 +21,190 Hover/Click
Jan25 240912 69.80 71.81 69.79 71.05 +1.24 125,082 224,036 +6,548 Hover/Click
Feb25 240912 69.62 71.58 69.62 70.85 +1.20 71,129 117,061 -2,800 Hover/Click
Mar25 240912 69.57 71.45 69.57 70.76 +1.20 73,983 133,473 -49 Hover/Click
Apr25 240912 69.51 71.38 69.48 70.70 +1.20 33,509 61,846 -133 Hover/Click
May25 240912 69.46 71.30 69.46 70.66 +1.21 24,837 67,290 -2,302 Hover/Click
Jun25 240912 69.42 71.26 69.39 70.62 +1.20 74,971 175,721 -3,528 Hover/Click
Jul25 240912 69.45 71.17 69.45 70.57 +1.20 8,451 39,680 +2,228 Hover/Click
Aug25 240912 69.38 71.07 69.38 70.50 +1.19 4,986 39,043 -20 Hover/Click
Sep25 240912 69.31 70.98 69.29 70.42 +1.18 11,333 57,347 -148 Hover/Click
Oct25 240912 69.24 70.88 69.23 70.34 +1.16 3,278 32,237 +760 Hover/Click
Nov25 240912 70.25 70.25 70.25 70.25 +1.14 2,743 27,130 +501 Hover/Click
Dec25 240912 69.01 70.72 69.00 70.16 +1.11 57,025 186,985 +2,862 Hover/Click
Total Volume and Open Interest 1,187,994 2,386,508 +10,015  
Gas Oil(ICE) Weekly Monthly
Oct24 240912 643.00 659.50 639.50 659.00 +27.75 129,106 227,849 +2,580 Hover/Click
Nov24 240912 641.50 657.75 638.50 657.50 +27.00 88,831 173,838 +10,388 Hover/Click
Dec24 240912 640.00 655.00 637.25 654.75 +25.50 75,015 148,026 +6,064 Hover/Click
Jan25 240912 641.00 655.75 638.50 655.75 +25.25 16,566 60,411 -524 Hover/Click
Feb25 240912 641.75 656.25 639.50 656.25 +25.00 14,289 36,687 +1,218 Hover/Click
Mar25 240912 641.50 656.50 640.50 656.25 +24.50 18,387 64,724 +724 Hover/Click
Apr25 240912 641.25 655.75 640.75 655.50 +24.00 8,059 25,225 +1,009 Hover/Click
May25 240912 641.50 655.50 640.50 655.50 +23.50 5,003 19,609 +788 Hover/Click
Jun25 240912 642.00 656.00 640.75 655.50 +23.00 18,660 59,561 +154 Hover/Click
Jul25 240912 648.00 657.50 645.25 657.00 +22.50 2,063 15,569 +197 Hover/Click
Total Volume and Open Interest 420,289 946,116 +6,336  
WTI Crude Oil(ICE) Weekly Monthly
Oct24 240912 67.24 69.80 67.24 68.97 +1.66 45,391 41,399 -4,274 Hover/Click
Nov24 240912 66.52 68.93 66.52 68.15 +1.55 67,574 60,715 +2,393 Hover/Click
Dec24 240912 66.18 68.22 66.18 67.53 +1.45 88,688 93,938 -2,435 Hover/Click
Jan25 240912 66.05 67.80 66.02 67.15 +1.38 53,521 44,395 +5,466 Hover/Click
Feb25 240912 65.69 67.50 65.69 66.91 +1.34 27,207 28,936 +253 Hover/Click
Mar25 240912 65.54 67.32 65.54 66.76 +1.33 24,073 33,716 +893 Hover/Click
Apr25 240912 65.90 66.99 65.87 66.64 +1.31 4,133 14,603 +297 Hover/Click
May25 240912 66.01 66.89 66.01 66.55 +1.29 1,276 13,308 +0 Hover/Click
Jun25 240912 65.41 66.86 65.38 66.46 +1.29 16,217 41,933 -331 Hover/Click
Jul25 240912 66.34 66.34 66.34 66.34 +1.27 230 12,069 +59 Hover/Click
Aug25 240912 66.23 66.23 66.23 66.23 +1.26 191 11,769 -51 Hover/Click
Sep25 240912 66.32 66.33 66.11 66.11 +1.24 2,710 19,249 -24 Hover/Click
Oct25 240912 66.01 66.01 66.01 66.01 +1.24 20 13,128 +3 Hover/Click
Nov25 240912 65.91 65.91 65.91 65.91 +1.21 3 13,373 +2 Hover/Click
Dec25 240912 65.22 66.20 64.90 65.80 +1.17 6,775 68,522 -587 Hover/Click
Jan26 240912 65.66 65.66 65.66 65.66 +1.13 50 3,060 -24 Hover/Click
Total Volume and Open Interest 341,218 599,322 +1,919  
US Dollar Index(ICE) Weekly Monthly
Sep24 240912 101.760 101.830 101.225 101.350 -0.308 27,567 34,944 -2,814 Hover/Click
Dec24 240912 101.400 101.480 100.870 101.003 -0.305 16,648 16,136 +5,242 Hover/Click
Mar25 240912 101.150 101.150 100.615 100.760 -0.228 8 2 +1 Hover/Click
Total Volume and Open Interest 44,223 51,082 +2,429  
Australian Dollar(CME) Weekly Monthly
Sep24 240912 66.76 67.26 66.57 67.18 +0.49 254,077 87,376 -70,375 Hover/Click
Dec24 240912 66.86 67.36 66.68 67.28 +0.49 186,370 153,937 +82,765 Hover/Click
Mar25 240912 67.03 67.27 66.80 67.27 +0.48 77 178 +52 Hover/Click
Total Volume and Open Interest 440,997 242,432 +12,419  
British Pound(CME) Weekly Monthly
Sep24 240912 130.43 131.28 130.32 131.03 +0.59 253,057 95,039 -78,815 Hover/Click
Dec24 240912 130.50 131.32 130.39 131.07 +0.57 181,306 172,861 +75,639 Hover/Click
Mar25 240912 130.75 131.00 130.75 131.00 +0.55 6 328 +2 Hover/Click
Total Volume and Open Interest 434,918 269,135 -3,201  
Canadian Dollar(CME) Weekly Monthly
Sep24 240912 73.69 73.74 73.52 73.60 -0.07 185,291 105,077 -69,352 Hover/Click
Dec24 240912 73.87 73.93 73.71 73.79 -0.07 149,109 136,170 +61,524 Hover/Click
Mar25 240912 73.90 73.94 73.90 73.94 -0.07 37 905 +26 Hover/Click
Jun25 240912 74.06 74.17 74.00 74.05 -0.08 0 500 +0 Hover/Click
Total Volume and Open Interest 334,828 243,434 -7,775  
Japanese Yen(CME) Weekly Monthly
Sep24 240912 70.30 70.57 69.92 70.42 +0.05 303,632 219,057 -41,733 Hover/Click
Dec24 240912 71.19 71.44 70.80 71.30 +0.04 167,179 165,120 +51,262 Hover/Click
Mar25 240912 71.76 72.16 71.60 72.07 +0.04 443 455 +169 Hover/Click
Total Volume and Open Interest 474,967 386,119 +9,605  
Swiss Franc(CME) Weekly Monthly
Sep24 240912 117.37 117.58 117.00 117.40 -0.13 76,972 36,091 -13,737 Hover/Click
Dec24 240912 118.66 118.81 118.23 118.62 -0.15 62,919 50,406 +20,106 Hover/Click
Mar25 240912 119.40 119.86 119.37 119.71 -0.18 3 206 +0 Hover/Click
Total Volume and Open Interest 139,896 86,806 +6,367  
EuroFX(CME) Weekly Monthly
Sep24 240912 110.15 110.77 110.07 110.63 +0.42 504,119 267,662 -175,210 Hover/Click
Dec24 240912 110.59 111.19 110.51 111.05 +0.39 406,564 508,769 +229,304 Hover/Click
Mar25 240912 111.05 111.41 111.00 111.41 +0.38 1,689 9,177 +1,050 Hover/Click
Total Volume and Open Interest 913,354 796,902 +55,014  
Mexican Peso(CME) Weekly Monthly
Sep24 240912 504.50 513.75 503.88 512.00 +6.75 143,392 92,640 -41,551 Hover/Click
Dec24 240912 497.00 506.38 496.88 504.88 +6.50 78,407 87,658 +31,758 Hover/Click
Total Volume and Open Interest 221,809 180,350 -9,783  
Brazilian Real(CME) Weekly Monthly
Oct24 240912 176.45 177.70 175.80 177.45 +0.75 20,305 66,011 -655  
Nov24 240912 175.95 177.00 175.20 176.80 +0.75 126 426 +53  
Dec24 240912 176.30 176.30 175.35 176.30 +0.85 837 831 +825 Hover/Click
Jan25 240912 175.55 175.55 175.55 175.55 +0.80        
Total Volume and Open Interest 21,268 67,270 +223  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep24 240912 126~140 126~260 125~270 126~060 -0~140 1,700 3,024 +132 Hover/Click
Dec24 240912 126~240 127~000 125~300 126~110 -0~140 531,403 1,731,636 +6,110 Hover/Click
Mar25 240912 127~000 127~040 126~090 126~180 -0~140 67 206 +38 Hover/Click
Total Volume and Open Interest 533,170 1,734,866 +6,280  
10-Year T-Notes(CBOT) Weekly Monthly
Sep24 240912 114~210 114~295 114~165 114~220 -0~030 1,058 3,663 -966 Hover/Click
Dec24 240912 115~105 115~175 114~315 115~060 -0~045 2,770,983 4,798,317 +24,035 Hover/Click
Mar25 240912 115~210 115~270 115~160 115~160 -0~045 6 7 +4 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep24 240912 109~314 110~064 109~276 110~004 -0~024 4,968 508 -48 Hover/Click
Dec24 240912 110~190 110~240 110~106 110~160 -0~026 1,867,451 6,377,827 +21,123 Hover/Click
Mar25 240912 110~260 110~260 110~260 110~260 -0~026       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep24 240912 103~260 103~290 103~247 103~267 -0~004 255 232 -56 Hover/Click
Dec24 240912 104~102 104~120 104~060 104~094 -0~005 1,287,928 4,369,944 +31,661 Hover/Click
Mar25 240912 104~254 104~254 104~254 104~254 -0~005 0 2 +0 Hover/Click
Total Volume and Open Interest 1,288,183 4,370,178 +31,605  
3-Mth SOFR(CME) Weekly Monthly
Sep24 240912 95.185 95.190 95.170 95.175 -0.010 102,833 235,771 +4,933  
Dec24 240912 95.640 95.650 95.595 95.615 -0.040 156,501 287,258 +4,204  
Mar25 240912 96.130 96.140 96.075 96.105 -0.045 188,795 220,968 +3,210  
Jun25 240912 96.435 96.465 96.380 96.420 -0.045 160,380 228,203 +3,140  
Sep25 240912 96.600 96.635 96.555 96.590 -0.050 127,846 192,373 -6,003  
Dec25 240912 96.720 96.740 96.655 96.695 -0.045 141,066 295,975 +313  
Mar26 240912 96.765 96.790 96.710 96.745 -0.045 91,126 140,915 -441  
Jun26 240912 96.790 96.820 96.740 96.775 -0.040 65,746 121,264 +2,612  
Sep26 240912 96.805 96.825 96.760 96.785 -0.035 50,639 69,116 +436  
Dec26 240912 96.805 96.835 96.770 96.790 -0.035 51,572 84,695 +59  
Mar27 240912 96.810 96.840 96.780 96.795 -0.030 31,294 64,981 -2,559  
Jun27 240912 96.810 96.840 96.780 96.800 -0.025 18,223 59,381 +1,412  
Sep27 240912 96.815 96.840 96.780 96.800 -0.025 14,894 50,040 -190  
Dec27 240912 96.810 96.830 96.775 96.790 -0.025 19,893 45,238 +2,245  
Mar28 240912 96.805 96.825 96.770 96.785 -0.020 9,390 17,470 -937  
Jun28 240912 96.790 96.815 96.760 96.775 -0.020 5,650 15,134 +525  
Sep28 240912 96.775 96.800 96.745 96.760 -0.020 3,211 5,269 +207  
Dec28 240912 96.755 96.780 96.725 96.740 -0.020 2,900 5,732 +296  
Total Volume and Open Interest 1,247,006 2,395,799 +12,260  
Ultra T-Bond(CBOT)
Sep24 240912 136~00 136~19 135~06 135~25 -0~23 4,149 14,121 -594  
Dec24 240912 136~30 137~06 135~23 136~11 -0~22 383,576 1,719,706 +29,907  
Mar25 240912 137~17 137~17 137~17 137~17 -0~22        
Total Volume and Open Interest 387,725 1,733,827 +29,313  
Ultra 10-Yr T-Note(CBOT)
Sep24 240912 119~195 119~255 119~060 119~140 -0~055 537 499 +57  
Dec24 240912 119~260 120~015 119~105 119~190 -0~075 710,438 2,125,962 +22,863  
Mar25 240912 119~300 119~300 119~300 119~300 -0~075        
Total Volume and Open Interest 710,975 2,126,461 +22,920  
30 Day Federal Funds(CBOT)
Sep24 240912 94.783 94.802 94.780 94.793 +0.013 47,677 274,746 +14,820  
Oct24 240912 94.955 95.010 94.950 94.990 +0.035 405,043 621,445 +4,413  
Nov24 240912 95.235 95.300 95.220 95.280 +0.045 191,169 278,201 -13,917  
Dec24 240912 95.490 95.550 95.475 95.535 +0.045 59,429 173,455 +13,040  
Jan25 240912 95.745 95.800 95.720 95.785 +0.040 74,478 180,014 +535  
Feb25 240912 96.095 96.140 96.055 96.125 +0.025 56,561 109,119 +1,056  
Total Volume and Open Interest 916,902 1,816,845 +28,093  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec24 240912 144.73 144.82 144.38 144.46 -0.21 1,328 8,971 +274 Hover/Click
Mar25 240912 144.22 144.22 144.22 144.22 -0.21       Hover/Click
Jun25 240912 143.64 143.64 143.64 143.64 -0.21       Hover/Click
Total Volume and Open Interest 1,865 8,971 -4,031  
Euro-Buxl(EUREX)
Dec24 240912 138.06 138.76 137.00 137.38 -1.24 106,634 205,448 -9,251  
Mar25 240912 137.46 137.46 137.46 137.46 -1.22 0 1 -5  
Jun25 240912 137.66 137.66 137.66 137.66 -1.28        
Total Volume and Open Interest 106,634 205,449 -9,256  
Euro-Bund(EUREX) Weekly Monthly
Dec24 240912 135.12 135.35 134.57 134.73 -0.63 1,201,095 1,400,160 +38,196 Hover/Click
Mar25 240912 136.51 136.73 136.31 136.31 -0.61 67 78 +45 Hover/Click
Jun25 240912 135.75 135.75 135.75 135.75 -0.59       Hover/Click
Total Volume and Open Interest 1,201,162 1,400,238 +38,241  
Euro-Bobl(EUREX) Weekly Monthly
Dec24 240912 120.02 120.08 119.62 119.73 -0.44 788,204 1,267,795 +49,509 Hover/Click
Mar25 240912 119.01 119.01 119.01 119.01 -0.43 5 55 +5 Hover/Click
Jun25 240912 121.14 121.14 121.14 121.14 -0.42       Hover/Click
Total Volume and Open Interest 788,209 1,267,850 +49,514  
Euro-Schatz(EUREX)
Dec24 240912 107.08 107.10 106.88 106.93 -0.21 737,442 2,194,174 +56,434  
Mar25 240912 107.23 107.23 107.23 107.23 -0.19        
Jun25 240912 106.68 106.68 106.68 106.68 -1.61        
Total Volume and Open Interest 737,442 2,194,174 +56,434  
3-Mth Euribor(EUREX)
Sep24 240912 96.550 96.550 96.525 96.525 -0.030 3,467 8,392 -509  
Dec24 240912 97.010 97.010 96.940 96.945 -0.075 2,782 12,975 +342  
Mar25 240912 97.575 97.585 97.495 97.500 -0.115 2,742 15,121 -275  
Total Volume and Open Interest 37,199 110,939 -389  
Long Gilt(LIFFE) Weekly Monthly
Sep24 240912 101~18 101~18 101~18 101~18 -0~12 4 254 +0 Hover/Click
Dec24 240912 101~04 101~16 100~27 100~30 -0~12 373,366 835,633 +23,726 Hover/Click
Total Volume and Open Interest 373,370 835,888 +23,726  
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 240912 96.550 96.550 96.520 96.525 -0.030 223,407 461,758 -8,537  
Dec24 240912 97.010 97.010 96.940 96.945 -0.070 395,693 634,954 +9,063  
Mar25 240912 97.590 97.590 97.475 97.495 -0.115 303,923 493,854 +9,547  
Total Volume and Open Interest 2,450,331 4,364,695 +45,001  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep24 240912 95.58 95.59 95.57 95.58 -0.01 29,802 194,589 +4,452  
Dec24 240912 95.81 95.84 95.78 95.80 -0.01 31,694 316,454 +45,042  
Mar25 240912 96.20 96.25 96.15 96.18 -0.02 31,158 192,120 +17,454  
Jun25 240912 96.49 96.55 96.46 96.48 -0.01 24,789 133,527 +19,156  
Sep25 240912 96.64 96.71 96.61 96.63 -0.02 12,939 149,971 -704  
Dec25 240912 96.74 96.81 96.71 96.72 -0.02 15,069 152,132 +632  
Mar26 240912 96.81 96.87 96.78 96.80 -0.01 14,297 108,623 +5,225  
Jun26 240912 96.85 96.90 96.81 96.83 -0.02 9,611 59,601 +3,453  
Sep26 240912 96.86 96.89 96.81 96.84 -0.01 4,880 26,650 -494  
Dec26 240912 96.85 96.86 96.79 96.81 -0.02 640 8,009 -2,955  
Total Volume and Open Interest 174,989 1,343,657 +91,311  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240912 96.14 96.17 96.10 96.14 unch 765,053 685,513 -201,952  
Dec24 240912 96.14 96.17 96.10 96.14 unch 666,261 733,088 +434,531  
Total Volume and Open Interest 1,431,314 1,418,601 +232,579  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240912 96.53 96.55 96.47 96.50 -0.03 431,888 564,010 -118,834  
Dec24 240912 96.63 96.64 96.57 96.60 -0.03 287,532 435,513 +261,336  
Total Volume and Open Interest 719,420 999,523 +142,502  
Gold(CMX) Weekly Monthly
Oct24 240912 2517.9 2564.8 2515.5 2557.1 +38.1 4,912 40,960 -834 Hover/Click
Dec24 240912 2540.6 2588.5 2538.7 2580.6 +38.2 194,085 413,342 +2,239 Hover/Click
Feb25 240912 2562.0 2610.4 2561.0 2602.9 +38.6 4,386 26,721 +743 Hover/Click
Apr25 240912 2579.5 2626.8 2579.2 2620.8 +39.0 1,505 18,745 -319 Hover/Click
Jun25 240912 2596.8 2640.5 2596.8 2638.9 +39.5 793 8,808 +78 Hover/Click
Aug25 240912 2616.0 2659.0 2615.3 2654.5 +39.5 41 1,087 +31 Hover/Click
Oct25 240912 2664.8 2669.2 2664.8 2669.2 +39.6 0 111 +0 Hover/Click
Dec25 240912 2645.1 2686.0 2645.1 2682.9 +39.7 23 3,327 +1 Hover/Click
Feb26 240912 2698.4 2698.4 2698.4 2698.4 +39.7 4 10 +0 Hover/Click
Apr26 240912 2711.8 2711.8 2711.8 2711.8 +39.7 4 22 +1 Hover/Click
Jun26 240912 2726.9 2726.9 2726.9 2726.9 +39.7 3 65 -2 Hover/Click
Total Volume and Open Interest 205,932 513,469 +1,968  
Silver(CMX) Weekly Monthly
Sep24 240912 2880.5 2980.0 2879.0 2974.3 +118.0 18 69 +3 Hover/Click
Dec24 240912 2902.0 3025.0 2885.0 3010.7 +117.9 69,784 114,411 +1,035 Hover/Click
Mar25 240912 2939.0 3062.5 2923.0 3049.5 +120.1 1,753 9,571 -285 Hover/Click
May25 240912 3017.5 3078.0 3017.5 3073.7 +121.8 789 3,324 +290 Hover/Click
Jul25 240912 2987.0 3100.5 2987.0 3096.2 +123.9 46 520 +14 Hover/Click
Sep25 240912 3050.0 3116.9 3050.0 3116.9 +124.4 20 166 -4 Hover/Click
Dec25 240912 3090.0 3145.2 3090.0 3145.2 +125.1 18 270 +0 Hover/Click
Total Volume and Open Interest 73,447 130,075 +1,116  
Platinum(NYMEX) Weekly Monthly
Oct24 240912 958.4 985.5 956.4 982.2 +26.0 31,798 55,304 -2,437 Hover/Click
Jan25 240912 969.0 995.0 966.5 992.0 +25.7 7,683 27,207 +2,149 Hover/Click
Apr25 240912 978.6 1002.8 975.2 1000.3 +25.6 299 1,358 +88 Hover/Click
Jul25 240912 986.9 1010.5 984.2 1008.3 +24.4 90 628 +14 Hover/Click
Total Volume and Open Interest 39,902 84,561 -168  
Palladium(NYMEX) Weekly Monthly
Sep24 240912 1016.00 1053.80 1016.00 1053.80 +43.60 6 17 +0 Hover/Click
Dec24 240912 1015.50 1057.00 1004.50 1048.80 +41.80 9,327 21,193 -857 Hover/Click
Mar25 240912 1022.00 1060.50 1010.00 1053.60 +41.20 205 175 +30 Hover/Click
Total Volume and Open Interest 9,545 21,418 -826  
Copper(CMX) Weekly Monthly
Sep24 240912 411.20 416.65 411.20 413.30 +5.00 550 2,345 +4 Hover/Click
Dec24 240912 416.60 423.75 415.65 419.55 +5.35 56,475 118,298 -1,507 Hover/Click
Mar25 240912 420.35 427.25 419.65 423.60 +5.35 4,733 39,181 +206 Hover/Click
May25 240912 422.80 429.50 422.30 426.25 +5.30 1,905 19,005 +647 Hover/Click
Jul25 240912 426.80 431.30 426.55 428.30 +5.20 325 7,861 +149 Hover/Click
Total Volume and Open Interest 65,044 202,936 -441  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep24 240912 40855 41160 40701 41146 +240 192,949 81,775 +288 Hover/Click
Dec24 240912 41257 41544 41092 41536 +244 5,066 5,887 +1,462 Hover/Click
Mar25 240912 41579 41845 41433 41845 +244 6 55 -1 Hover/Click
Jun25 240912 42377 42377 42018 42377 +240 0 3 +0 Hover/Click
Total Volume and Open Interest 198,021 87,720 +1,749  
Plywood(CBOT) Weekly Monthly
Sep24 240912 40897.0 41158.0 40700.0 41146.0 +240.0 163,010 28,135 +308 Hover/Click
Mar25 240912 41845.0 41845.0 41845.0 41845.0 +244.0 6 13 +4 Hover/Click
Total Volume and Open Interest 173,571 31,513 +819  
S & P 500 E-Mini(CME) Weekly Monthly
Sep24 240912 5558.00 5607.00 5540.25 5602.25 +41.00 2,309,139 1,960,075 -65,843 Hover/Click
Dec24 240912 5617.50 5667.00 5600.25 5662.50 +41.50 136,525 183,832 +59,488 Hover/Click
Mar25 240912 5671.50 5717.00 5652.50 5713.25 +40.75 284 5,007 -6 Hover/Click
Jun25 240912 5754.75 5754.75 5754.75 5754.75 +43.75 0 264 +0 Hover/Click
Total Volume and Open Interest 2,445,948 2,150,230 -6,361  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep24 240912 19241.50 19483.50 19185.00 19447.25 +176.25 729,344 234,968 -3,982 Hover/Click
Dec24 240912 19471.50 19716.75 19418.25 19681.75 +180.00 21,661 26,959 +6,633 Hover/Click
Mar25 240912 19680.00 19901.25 19623.25 19876.50 +189.00 54 136 -2 Hover/Click
Total Volume and Open Interest 751,059 262,073 +2,649  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep24 240912 2959.50 2993.00 2949.30 2985.80 +23.80 9,535 33,447 -282 Hover/Click
Dec24 240912 2999.20 3020.70 2978.90 3014.50 +23.80 115 67 +28 Hover/Click
Mar25 240912 3029.40 3029.40 3029.40 3029.40 +16.10       Hover/Click
Total Volume and Open Interest 9,650 33,514 -254  
Volatility Index(CBOE)
Sep24 240912 17.45 18.10 16.85 16.95 -0.28 147,729 88,397 -13,895  
Oct24 240912 18.77 19.20 18.50 18.51 -0.10 112,920 140,078 +2,920  
Nov24 240912 18.50 18.78 18.25 18.30 -0.13 31,590 64,250 +3,586  
Dec24 240912 18.22 18.42 18.05 18.09 -0.11 11,385 37,557 +613  
Total Volume and Open Interest 315,590 366,166 -6,812  
S & P 600(CME)
Sep24 240912 1350.40 1358.70 1333.90 1351.40 +15.60 3 681 -3  
Dec24 240912 1364.10 1369.70 1364.10 1364.10 +14.00        
Total Volume and Open Interest 3 681 -3  
Russell 2000 Mini(CME) Weekly Monthly
Sep24 240912 2106.60 2144.20 2100.10 2132.50 +26.50 208,191 430,034 -2,681 Hover/Click
Dec24 240912 2127.40 2164.80 2120.50 2153.10 +26.70 8,501 17,885 +4,436 Hover/Click
Mar25 240912 2159.00 2178.00 2141.50 2169.60 +25.70 4 25 +1 Hover/Click
Total Volume and Open Interest 216,696 447,945 +1,756  
Nikkei 225(CME)
Sep24 240912 36595 37070 36385 36980 +385 14,334 7,563 -1,180  
Dec24 240912 36600 37020 36325 36915 +350 12,336 10,092 +1,299  
Total Volume and Open Interest 26,670 17,655 +119  
Nikkei 225(SGX) Weekly Monthly
Dec24 240912 35580 36675 35200 36565 +985 44,846 70,121 +13,943  
Mar25 240912 36530 36530 36530 36530 +1010 0 666 +0  
Jun25 240912 36295 36295 36295 36295 +1005 0 719 +0  
Total Volume and Open Interest 97,974 142,403 -14,229  
Nikkei 225 Mini(JPX)
Dec24 240912 35680 36670 35185 36630 +1090 276,290 148,360 +52,550  
Mar25 240912 35650 36650 35165 36630 +1090 988 5,151 +87  
Jun25 240912 35430 36395 34965 36390 +1090 277 1,449 +44  
Total Volume and Open Interest 988,604 583,086 +28,719  
Nikkei 225(JPX)
Dec24 240912 35670 36670 35190 36630 +1090 65,589 167,223 +6,429  
Mar25 240912 35570 36630 35200 36630 +1090 14 7,810 +729  
Jun25 240912 35700 36390 35700 36390 +1090 0 7,090 +45  
Total Volume and Open Interest 142,240 322,019 -70,932  
Nikkei 225(CME) Yen
Dec24 240912 36405 36845 36140 36740 +365 24,519 30,353 +5,834  
Mar25 240912 36800 36800 36335 36800 +170        
Jun25 240912 36980 36980 36980 36980 +340        
Total Volume and Open Interest 57,590 65,212 +4,780  
Nikkei 225(CME) e-Mini Yen
Sep24 240912 36970 36970 36970 36970 +375        
Dec24 240912 36740 36740 36740 36740 +365        
Mar25 240912 36800 36800 36800 36800 +170 0 1 +0  
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Sep24 240912 7485.5 7515.5 7396.0 7441.0 +36.0 44,478 162,825 -2,758  
Oct24 240912 7509.0 7510.5 7413.5 7453.5 +36.0 4,691 1,310 +728  
Nov24 240912 7474.0 7474.0 7474.0 7474.0 +36.5        
Dec24 240912 7489.5 7489.5 7489.5 7489.5 +35.5 3 25 +0  
Mar25 240912 7546.5 7546.5 7546.5 7546.5 +38.0        
Jun25 240912 7415.5 7415.5 7415.5 7415.5 +36.5        
Total Volume and Open Interest 49,172 164,160 -2,030  
Hang Seng Index(HKFE) Weekly Monthly
Sep24 240912 17085 17356 17019 17253 +166 99,458 120,400 -2,318  
Oct24 240912 17126 17395 17059 17298 +172 1,029 1,863 -22  
Nov24 240912 17322 17322 17322 17322 +167 0 1,025 +0  
Total Volume and Open Interest 101,366 134,397 -2,047  
DAX(EUREX) Weekly Monthly
Sep24 240912 18495.0 18611.0 18391.0 18520.0 +174.0 46,427 59,146 -331  
Dec24 240912 18695.0 18782.0 18568.0 18693.0 +175.0 936 2,835 +644  
Mar25 240912 18869.0 18869.0 18869.0 18869.0 +184.0 0 3 +0  
Total Volume and Open Interest 47,363 61,984 +313  
Mini-DAX(EUREX)
Sep24 240912 18505.0 18611.0 18391.0 18520.0 +174.0 24,513 9,834 +13  
Dec24 240912 18684.0 18782.0 18595.0 18693.0 +175.0 284 500 +83  
Mar25 240912 18869.0 18869.0 18869.0 18869.0 +184.0 0 3 +0  
Total Volume and Open Interest 24,797 10,337 +96  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep24 240912 4822 4841 4784 4812 +46 719,182 2,251,239 -14,158  
Dec24 240912 4852 4869 4813 4840 +46 98,939 160,668 +12,637  
Mar25 240912 4866 4866 4866 4866 +47 0 6,018 +0  
Total Volume and Open Interest 818,121 2,419,240 -1,521  
Swiss Market Index(EUREX) Weekly Monthly
Sep24 240912 12006 12032 11916 11988 +62 38,574 178,763 +6,765  
Dec24 240912 12007 12071 11954 12027 +61 10,451 10,135 +7,197  
Mar25 240912 12014 12014 12014 12014 +64 0 29 +0  
Total Volume and Open Interest 49,025 188,927 +13,962  
FT-SE 100(EURONEXT) Weekly Monthly
Sep24 240912 8268.50 8315.50 8227.50 8247.50 +41.00 92,967 454,987 -8,905  
Dec24 240912 8335.00 8371.00 8284.50 8304.00 +41.00 20,459 27,450 +15,302  
Mar25 240912 8326.00 8326.00 8326.00 8326.00 +41.00 0 1 +0  
Total Volume and Open Interest 113,426 482,591 +6,397  
SPI 200(SFE) Weekly Monthly
Sep24 240912 7978.0 8082.0 7923.0 8070.0 +94.0 41,915 253,895 +14,354  
Dec24 240912 8040.0 8136.0 7981.0 8127.0 +95.0 286 314 +175  
Mar25 240912 8115.0 8115.0 8115.0 8115.0 +95.0        
Total Volume and Open Interest 42,201 254,753 +14,529  
FTSE MIB(ISE)
Sep24 240912 33615.00 33695.00 33195.00 33480.00 +267.00 15,981 91,755 +701  
Dec24 240912 33415.00 33565.00 33120.00 33385.00 +267.00 4,364 5,473 +2,462  
Mar25 240912 33552.00 33552.00 33552.00 33552.00 +267.00        
Total Volume and Open Interest 20,345 97,228 +3,163  
KOSPI 200(KFE)
Sep24 240912 340.40 343.10 339.45 342.95 +7.10 241,463 117,260 -60,465  
Dec24 240912 342.15 346.00 341.30 346.00 +8.55 59,083 209,909 +52,358  
Mar25 240912 342.15 344.50 340.75 344.50 +8.30 21 4,121 +259  
Total Volume and Open Interest 300,570 337,893 -7,501  
GSCI(CME) Weekly Monthly
Sep24 240912 516.30 523.15 515.00 520.70 +8.50 141 253 -121  
Oct24 240912 515.60 521.20 513.70 519.30 +8.25 136 272 +42  
Nov24 240912 521.80 521.80 521.80 521.80 +13.25        
Total Volume and Open Interest 277 525 -79  
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

Newsflash

Natural gas rallies late summer—Crude peaks in driving season. MRCI's New Historical Energy Report is your trusted GPS.