Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri September 13, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov24 240913 1011.50 1021.00 1002.25 1006.25 -4.50 151,987 409,190 -2,194 Hover/Click
Jan25 240913 1028.25 1039.25 1020.75 1024.75 -4.75 40,697 130,696 +5,154 Hover/Click
Mar25 240913 1042.00 1053.50 1034.75 1039.00 -5.00 27,236 135,836 -2,416 Hover/Click
May25 240913 1058.00 1067.25 1049.00 1053.25 -4.75 15,268 73,330 +1,054 Hover/Click
Jul25 240913 1068.00 1076.50 1059.75 1064.00 -4.25 10,402 45,791 +78 Hover/Click
Aug25 240913 1068.50 1076.00 1060.50 1064.50 -3.50 1,375 3,321 +98 Hover/Click
Sep25 240913 1061.75 1066.00 1052.00 1055.75 -2.50 876 2,768 +34 Hover/Click
Nov25 240913 1061.50 1068.00 1054.50 1058.00 -2.50 2,979 25,839 +670 Hover/Click
Jan26 240913 1074.25 1078.50 1066.25 1069.25 -2.25 120 953 +41 Hover/Click
Mar26 240913 1069.75 1076.75 1069.75 1072.00 -2.25 61 426 +9 Hover/Click
May26 240913 1080.75 1080.75 1074.25 1076.75 -2.00 48 109 -15 Hover/Click
Jul26 240913 1079.50 1088.50 1079.50 1083.00 -2.00 41 251 +3 Hover/Click
Aug26 240913 1076.25 1076.25 1076.25 1076.25 -1.75 0 53 +0 Hover/Click
Sep26 240913 1063.00 1070.50 1063.00 1063.00 -3.00 0 41 +0 Hover/Click
Total Volume and Open Interest 251,149 829,051 +2,494  
Soybean Meal(CBOT) Weekly Monthly
Oct24 240913 319.30 322.50 315.10 318.40 -0.50 26,880 63,561 +1,423 Hover/Click
Dec24 240913 323.60 327.20 319.80 322.90 -0.30 65,193 227,485 -1,536 Hover/Click
Jan25 240913 326.00 329.10 322.10 325.20 unch 24,036 66,417 -761 Hover/Click
Mar25 240913 328.30 331.80 325.10 328.40 +0.30 18,147 68,447 +2,874 Hover/Click
May25 240913 330.80 334.20 328.10 331.40 +0.50 8,034 32,302 +1,026 Hover/Click
Jul25 240913 334.10 337.20 331.30 334.80 +0.70 4,377 26,159 +205 Hover/Click
Aug25 240913 334.80 337.70 332.00 335.50 +0.90 779 7,005 +56 Hover/Click
Sep25 240913 334.70 337.40 332.00 335.40 +0.90 749 4,567 -140 Hover/Click
Oct25 240913 335.70 335.70 331.00 334.30 +1.10 110 3,329 +1 Hover/Click
Dec25 240913 337.40 338.40 333.30 336.60 +1.20 208 7,161 +12 Hover/Click
Total Volume and Open Interest 148,531 508,402 +3,154  
Soybean Oil(CBOT) Weekly Monthly
Oct24 240913 40.39 40.78 39.35 39.53 -0.80 27,335 62,364 -3,583 Hover/Click
Dec24 240913 39.83 40.24 38.74 38.93 -0.86 66,157 248,795 -26 Hover/Click
Jan25 240913 39.93 40.32 38.86 39.06 -0.84 25,166 84,678 -1,123 Hover/Click
Mar25 240913 40.17 40.55 39.13 39.31 -0.83 16,980 61,587 +3,140 Hover/Click
May25 240913 40.49 40.86 39.47 39.66 -0.80 9,743 41,980 +1,353 Hover/Click
Jul25 240913 40.84 41.09 39.75 39.94 -0.76 5,839 24,235 +457 Hover/Click
Aug25 240913 40.96 41.07 39.78 39.97 -0.72 432 4,470 -8 Hover/Click
Sep25 240913 40.90 40.90 39.75 39.93 -0.70 374 4,328 +4 Hover/Click
Oct25 240913 40.32 40.68 39.60 39.77 -0.68 97 2,777 -7 Hover/Click
Dec25 240913 40.68 40.83 39.64 39.82 -0.66 229 9,111 -20 Hover/Click
Total Volume and Open Interest 152,508 545,490 +35  
Canola(WCE) Weekly Monthly
Nov24 240913 561.5 565.0 540.0 541.8 -19.7 30,221 187,150 +972 Hover/Click
Jan25 240913 575.3 578.7 553.9 555.9 -18.9 12,419 70,033 -1,780 Hover/Click
Mar25 240913 587.3 590.9 567.3 569.3 -17.5 4,784 26,540 +389 Hover/Click
May25 240913 596.8 598.4 577.8 579.7 -16.5 3,287 11,952 +959 Hover/Click
Jul25 240913 604.6 606.4 586.8 588.5 -15.5 708 7,554 +398 Hover/Click
Nov25 240913 603.1 605.7 588.0 589.7 -13.4 380 3,153 +53 Hover/Click
Total Volume and Open Interest 51,809 306,429 +1,001  
Corn(CBOT) Weekly Monthly
Dec24 240913 406.25 414.00 406.25 413.25 +7.25 271,824 775,734 -2,854 Hover/Click
Mar25 240913 424.50 431.75 424.50 431.00 +6.50 92,448 262,275 +9,841 Hover/Click
May25 240913 436.00 442.25 436.00 441.50 +6.00 37,520 117,404 +3,100 Hover/Click
Jul25 240913 442.00 448.25 442.00 447.75 +5.50 25,933 98,581 +2,153 Hover/Click
Sep25 240913 439.25 443.75 439.25 443.00 +3.75 6,172 38,334 +578 Hover/Click
Dec25 240913 444.75 449.25 444.50 448.50 +3.25 9,526 79,331 +1,289 Hover/Click
Mar26 240913 458.50 459.75 456.25 459.25 +3.25 200 3,616 +26 Hover/Click
May26 240913 464.50 465.75 462.25 465.25 +3.25 82 481 +7 Hover/Click
Jul26 240913 468.50 469.50 466.25 469.00 +3.00 96 1,084 +21 Hover/Click
Sep26 240913 450.00 452.00 450.00 452.00 +2.50 0 137 +0 Hover/Click
Total Volume and Open Interest 444,087 1,380,866 +14,069  
Wheat(CBOT) Weekly Monthly
Dec24 240913 579.00 598.75 578.00 594.75 +16.25 74,095 217,276 -1,163 Hover/Click
Mar25 240913 597.75 616.75 597.75 612.25 +14.75 20,309 81,339 +272 Hover/Click
May25 240913 608.50 627.00 608.50 622.25 +14.25 10,615 28,163 +900 Hover/Click
Jul25 240913 614.00 631.50 613.25 627.00 +13.75 4,457 25,160 -85 Hover/Click
Sep25 240913 623.50 641.25 623.50 637.00 +13.00 1,511 3,120 -106 Hover/Click
Dec25 240913 642.75 655.50 640.25 651.25 +12.25 628 3,448 +4 Hover/Click
Total Volume and Open Interest 111,683 359,336 -204  
Wheat(KCBT) Weekly Monthly
Dec24 240913 586.00 604.25 584.50 600.00 +13.75 35,751 157,837 +13 Hover/Click
Mar25 240913 599.00 617.50 597.50 612.75 +13.00 13,564 43,429 +53 Hover/Click
May25 240913 605.00 624.50 605.00 620.00 +13.00 3,274 19,279 +167 Hover/Click
Jul25 240913 608.50 628.00 608.50 623.50 +13.00 1,491 9,999 -97 Hover/Click
Sep25 240913 621.00 637.00 621.00 632.50 +12.00 484 1,376 +10 Hover/Click
Dec25 240913 648.25 650.00 640.25 646.00 +11.00 46 561 -7 Hover/Click
Mar26 240913 654.75 654.75 654.75 654.75 +10.25 2 25 -1 Hover/Click
Total Volume and Open Interest 54,616 232,533 +134  
Wheat(MGE) Weekly Monthly
Dec24 240913 619.50 637.75 619.50 635.50 +13.75 5,405 49,642 +25 Hover/Click
Mar25 240913 643.00 657.75 640.25 655.50 +12.25 1,231 15,782 +97 Hover/Click
May25 240913 653.75 667.50 651.75 666.25 +11.75 442 6,126 -98 Hover/Click
Jul25 240913 663.25 673.25 663.25 671.50 +10.50 151 1,885 +46 Hover/Click
Sep25 240913 670.00 675.00 665.75 674.50 +8.50 22 642 +6 Hover/Click
Dec25 240913 685.00 689.00 678.75 688.00 +8.25 7 257 -2 Hover/Click
Total Volume and Open Interest 7,258 74,346 +68  
Oats(CBOT) Weekly Monthly
Dec24 240913 375.50 385.25 374.25 377.00 +1.50 938 3,205 +67 Hover/Click
Mar25 240913 371.25 382.50 369.50 372.25 -0.75 91 364 +8 Hover/Click
May25 240913 371.00 371.00 371.00 371.00 -0.25 21 58 +1 Hover/Click
Jul25 240913 374.75 374.75 374.75 374.75 -0.25 0 7 +0 Hover/Click
Total Volume and Open Interest 1,052 3,651 +78  
Rough Rice(CBOT) Weekly Monthly
Sep24 240913 15.49 15.49 15.49 15.49 unch 42 306 -12 Hover/Click
Nov24 240913 15.15 15.30 15.15 15.27 +0.02 833 8,256 -52 Hover/Click
Jan25 240913 15.35 15.48 15.35 15.42 +0.01 72 677 +33 Hover/Click
Mar25 240913 15.56 15.56 15.53 15.53 -0.02 23 145 -5 Hover/Click
Total Volume and Open Interest 972 9,464 -34  
Live Cattle(CME) Weekly Monthly
Oct24 240913 178.000 178.900 177.000 177.650 -0.385 35,213 70,464 -10,041 Hover/Click
Dec24 240913 178.535 179.435 177.830 178.500 -0.100 33,636 99,000 +8,769 Hover/Click
Feb25 240913 180.000 180.535 178.850 179.600 unch 12,175 55,369 +379 Hover/Click
Apr25 240913 181.200 182.000 180.550 181.300 +0.100 6,165 38,406 +476 Hover/Click
Jun25 240913 175.380 176.330 175.080 175.830 +0.180 3,514 20,801 +512 Hover/Click
Aug25 240913 173.000 173.950 172.800 173.500 +0.200 885 5,581 +311 Hover/Click
Total Volume and Open Interest 92,060 294,329 +499  
Feeder Cattle(CME) Weekly Monthly
Sep24 240913 242.350 243.750 240.850 241.900 -0.150 1,045 3,425 -291 Hover/Click
Oct24 240913 239.950 241.380 238.300 239.130 -0.620 9,596 16,557 -1,198 Hover/Click
Nov24 240913 235.580 236.880 234.500 235.200 -0.285 6,149 15,013 +1,200 Hover/Click
Jan25 240913 231.235 232.300 230.150 230.600 -0.400 2,884 8,441 +182 Hover/Click
Mar25 240913 230.750 231.750 229.785 230.200 -0.350 1,699 4,925 +492 Hover/Click
Apr25 240913 234.000 234.350 232.685 232.950 -0.430 461 1,566 +153 Hover/Click
May25 240913 235.485 236.485 234.630 235.000 -0.485 305 1,829 +24 Hover/Click
Total Volume and Open Interest 22,299 52,528 +627  
Lean Hogs(CME) Weekly Monthly
Oct24 240913 79.230 79.750 78.280 78.450 -0.450 22,199 60,050 -4,399 Hover/Click
Dec24 240913 71.800 72.330 71.130 71.300 -0.250 19,539 99,104 +3,115 Hover/Click
Feb25 240913 75.400 75.950 74.830 74.980 -0.220 5,785 39,825 +307 Hover/Click
Apr25 240913 80.600 80.850 79.980 80.230 -0.050 3,033 26,325 +400 Hover/Click
May25 240913 84.730 84.800 84.350 84.350 -0.180 20 1,685 +12  
Jun25 240913 92.350 92.580 91.780 92.050 -0.100 1,649 10,824 +149 Hover/Click
Jul25 240913 92.880 93.050 92.230 92.550 -0.150 469 4,892 +63 Hover/Click
Aug25 240913 91.700 91.700 90.980 91.350 -0.180 238 2,085 +66 Hover/Click
Total Volume and Open Interest 52,998 245,702 -255  
Class III Milk(CME) Weekly Monthly
Sep24 240913 23.18 23.23 23.18 23.21 +0.03 138 3,604 +16 Hover/Click
Oct24 240913 23.82 24.10 23.73 24.02 +0.20 873 6,123 +41 Hover/Click
Nov24 240913 23.15 23.50 23.15 23.40 +0.22 861 3,477 +82 Hover/Click
Dec24 240913 22.07 22.29 21.99 22.10 unch 608 2,897 -266 Hover/Click
Jan25 240913 20.74 20.85 20.73 20.82 +0.05 498 1,666 +57 Hover/Click
Feb25 240913 19.98 20.00 19.94 19.96 -0.02 73 1,370 -14 Hover/Click
Mar25 240913 19.30 19.45 19.30 19.45 +0.08 6 975 +0 Hover/Click
Apr25 240913 19.11 19.16 19.11 19.16 +0.01 24 721 +5 Hover/Click
May25 240913 19.00 19.01 19.00 19.01 -0.05 3 637 +0 Hover/Click
Jun25 240913 19.08 19.15 19.08 19.15 +0.05 1 589 +1 Hover/Click
Jul25 240913 19.39 19.40 19.39 19.40 unch 0 383 +0 Hover/Click
Aug25 240913 19.39 19.39 19.39 19.39 -0.02 0 378 +0 Hover/Click
Sep25 240913 19.48 19.48 19.48 19.48 -0.08 0 303 +0 Hover/Click
Total Volume and Open Interest 3,088 23,836 -76  
Cocoa(ICE) Weekly Monthly
Sep24 240913 8320 10116 8320 10079 +111 1 8 -22 Hover/Click
Dec24 240913 7578 7787 7421 7695 +107 9,515 65,153 +313 Hover/Click
Mar25 240913 6085 6203 5959 6157 +102 6,447 42,221 -213 Hover/Click
May25 240913 5767 5840 5648 5735 -7 3,718 17,091 +263 Hover/Click
Jul25 240913 5578 5649 5470 5527 -22 2,417 9,155 +5 Hover/Click
Sep25 240913 5388 5487 5329 5362 -26 1,492 4,008 -68 Hover/Click
Dec25 240913 5280 5300 5151 5184 -23 896 3,715 -6 Hover/Click
Total Volume and Open Interest 24,540 141,473 +258  
Coffee "C"(ICE) Weekly Monthly
Sep24 240913 261.75 262.05 261.75 262.05 +10.05 0 56 +0 Hover/Click
Dec24 240913 248.90 260.45 248.70 259.45 +10.05 14,574 97,812 +943 Hover/Click
Mar25 240913 246.00 257.35 246.00 256.60 +9.60 7,408 55,105 +462 Hover/Click
May25 240913 243.00 254.80 243.00 253.95 +9.35 3,349 20,718 +309 Hover/Click
Jul25 240913 243.75 251.85 240.85 250.95 +9.20 1,508 7,713 +173 Hover/Click
Sep25 240913 239.35 248.85 237.95 247.95 +9.10 452 5,685 +34 Hover/Click
Total Volume and Open Interest 27,666 197,287 +1,954  
Orange Juice(ICE) Weekly Monthly
Nov24 240913 477.05 484.85 476.05 483.10 +8.95 679 7,422 -235 Hover/Click
Jan25 240913 463.25 470.00 462.80 469.55 +7.05 159 1,417 +3 Hover/Click
Mar25 240913 454.75 462.20 454.75 461.95 +7.45 42 293 +26 Hover/Click
May25 240913 450.00 450.70 450.00 450.70 +6.85 0 5 +0 Hover/Click
Jul25 240913 443.85 443.85 443.85 443.85 +6.85       Hover/Click
Sep25 240913 437.25 437.25 437.25 437.25 +6.85       Hover/Click
Total Volume and Open Interest 880 9,138 -206  
Sugar #11(ICE) Weekly Monthly
Oct24 240913 19.05 19.42 18.92 19.01 -0.06 110,330 179,747 -7,685 Hover/Click
Mar25 240913 19.42 19.79 19.31 19.41 -0.01 106,885 316,967 +13,590 Hover/Click
May25 240913 18.61 18.93 18.50 18.64 +0.04 21,506 124,344 +2,624 Hover/Click
Jul25 240913 18.08 18.38 17.99 18.16 +0.09 13,181 76,456 -569 Hover/Click
Oct25 240913 18.02 18.30 17.95 18.13 +0.11 7,184 57,355 +273 Hover/Click
Mar26 240913 18.25 18.47 18.19 18.35 +0.14 2,792 29,279 -155 Hover/Click
May26 240913 17.52 17.73 17.49 17.66 +0.16 1,151 10,564 +143 Hover/Click
Jul26 240913 17.10 17.35 17.09 17.28 +0.18 903 11,056 -122 Hover/Click
Oct26 240913 17.08 17.33 17.08 17.25 +0.18 649 12,574 +277 Hover/Click
Total Volume and Open Interest 264,962 827,604 +8,435  
London Cocoa(LCE) Weekly Monthly
Sep24 240913 5307 5538 5307 5538 +176 137 2,508 -46 Hover/Click
Dec24 240913 5326 5400 5170 5362 +50 4,273 51,136 +78 Hover/Click
Mar25 240913 4610 4696 4539 4653 +44 5,403 53,895 -150 Hover/Click
May25 240913 4424 4440 4327 4395 +16 3,398 23,316 +367 Hover/Click
Jul25 240913 4243 4263 4153 4192 -5 2,079 15,527 +429 Hover/Click
Sep25 240913 4099 4105 4002 4024 -13 1,164 9,405 +52 Hover/Click
Dec25 240913 3913 3955 3860 3869 -15 339 12,255 -79 Hover/Click
Total Volume and Open Interest 16,795 168,589 +650  
London Sugar(LCE) Weekly Monthly
Oct24 240913 541.00 551.40 538.30 548.60 +8.50 11,275 13,454 -3,817 Hover/Click
Dec24 240913 527.30 535.00 524.00 527.90 +0.80 10,317 45,551 +1,027 Hover/Click
Mar25 240913 519.50 527.40 516.70 520.90 +1.10 5,322 31,852 +1,026 Hover/Click
May25 240913 515.00 522.60 512.70 517.40 +2.10 1,429 9,539 +383 Hover/Click
Aug25 240913 508.40 515.10 506.80 510.70 +2.50 191 4,910 +3 Hover/Click
Total Volume and Open Interest 28,636 112,118 -1,347  
Cotton(ICE) Weekly Monthly
Oct24 240913 69.48 69.48 69.48 69.48 -0.57 0 251 +0 Hover/Click
Dec24 240913 70.45 70.85 69.45 69.82 -0.56 22,589 139,938 -580 Hover/Click
Mar25 240913 72.10 72.27 71.00 71.24 -0.57 7,233 43,535 +124 Hover/Click
May25 240913 72.96 73.35 72.22 72.41 -0.53 2,317 18,467 +380 Hover/Click
Jul25 240913 73.57 73.90 72.97 73.06 -0.46 1,389 12,138 +246 Hover/Click
Oct25 240913 72.45 72.56 71.98 72.07 -0.29 0 7 +0 Hover/Click
Total Volume and Open Interest 34,493 230,543 +462  
Crude Oil(NYM) Weekly Monthly
Oct24 240913 69.31 70.32 68.47 68.65 -0.32 351,976 201,028 -18,794 Hover/Click
Nov24 240913 68.35 69.35 67.58 67.75 -0.40 221,592 281,802 +13,384 Hover/Click
Dec24 240913 68.02 68.61 66.94 67.09 -0.44 154,054 230,907 +2,079 Hover/Click
Jan25 240913 67.59 68.15 66.55 66.68 -0.47 65,865 136,687 +6,224 Hover/Click
Feb25 240913 67.32 67.83 66.31 66.42 -0.49 33,098 75,286 +1,203 Hover/Click
Mar25 240913 67.16 67.62 66.13 66.25 -0.51 36,690 99,644 +2,579 Hover/Click
Apr25 240913 67.01 67.47 66.04 66.13 -0.51 10,087 44,709 +499 Hover/Click
May25 240913 66.81 67.33 65.92 66.02 -0.53 5,929 31,020 -82 Hover/Click
Jun25 240913 66.86 67.22 65.83 65.92 -0.54 34,444 147,154 +2,715 Hover/Click
Jul25 240913 66.47 67.06 65.80 65.80 -0.54 1,971 39,056 -305 Hover/Click
Aug25 240913 66.39 66.88 65.68 65.69 -0.54 1,203 26,050 -164 Hover/Click
Sep25 240913 66.30 66.77 65.51 65.57 -0.54 7,097 48,854 -242 Hover/Click
Oct25 240913 66.00 66.16 65.47 65.47 -0.54 382 23,727 -28 Hover/Click
Nov25 240913 66.44 66.44 65.38 65.38 -0.53 193 18,696 -16 Hover/Click
Dec25 240913 65.91 66.42 65.23 65.28 -0.52 36,463 140,332 +1,019 Hover/Click
Jan26 240913 65.34 65.73 65.15 65.15 -0.51 194 14,839 -4 Hover/Click
Total Volume and Open Interest 987,773 1,822,497 +11,908  
e-miNY Crude Oil(NYM)
Oct24 240913 69.325 70.300 68.475 68.650 -0.325 8,389 3,081 -391  
Nov24 240913 68.500 69.350 67.575 67.750 -0.400 1,929 1,070 +136  
Dec24 240913 67.825 68.600 66.975 67.100 -0.425 130 520 -22  
Jan25 240913 67.675 68.100 66.625 66.675 -0.475 40 42 -1  
Feb25 240913 67.375 67.400 66.425 66.425 -0.475 2 9 -1  
Mar25 240913 66.250 66.900 66.250 66.250 -0.500 0 23 +0  
Apr25 240913 66.900 67.000 66.125 66.125 -0.525 2 3 -1  
May25 240913 66.025 66.025 66.025 66.025 -0.525 0 30 +0  
Jun25 240913 66.800 66.800 65.925 65.925 -0.525 4 13 -1  
Jul25 240913 65.800 65.800 65.800 65.800 -0.550 0 3 +0  
Total Volume and Open Interest 10,504 5,055 -283  
NY Harbor ULSD(NYM) Weekly Monthly
Oct24 240913 212.41 214.18 208.14 208.43 -3.45 54,364 92,073 -6,630 Hover/Click
Nov24 240913 214.50 215.55 209.80 210.09 -3.31 46,030 86,275 +1,522 Hover/Click
Dec24 240913 215.24 216.68 211.27 211.54 -3.12 30,274 70,551 +1,527 Hover/Click
Jan25 240913 216.37 217.67 212.36 212.63 -3.06 18,270 38,369 -1,496 Hover/Click
Feb25 240913 216.82 217.97 212.88 213.11 -2.95 9,778 23,907 +759 Hover/Click
Mar25 240913 216.00 217.40 212.59 212.82 -2.75 10,447 31,491 -552 Hover/Click
Apr25 240913 216.16 216.54 212.00 212.25 -2.57 4,564 19,141 +459 Hover/Click
May25 240913 215.19 216.17 211.85 212.07 -2.51 3,319 8,433 +23 Hover/Click
Jun25 240913 215.17 216.17 211.95 212.13 -2.52 5,713 27,388 -81 Hover/Click
Jul25 240913 216.26 217.00 212.97 213.11 -2.49 760 3,601 -77 Hover/Click
Aug25 240913 217.06 217.93 214.00 214.13 -2.46 951 2,910 -74 Hover/Click
Sep25 240913 217.86 218.91 215.09 215.21 -2.42 955 4,441 +10 Hover/Click
Oct25 240913 219.80 219.80 216.27 216.27 -2.40 495 1,484 +15 Hover/Click
Nov25 240913 219.30 219.30 216.78 216.78 -2.39 247 1,275 +6 Hover/Click
Total Volume and Open Interest 187,569 429,465 -4,515  
RBOB Gasoline(NYM) Weekly Monthly
Oct24 240913 193.68 197.17 192.79 193.02 +0.32 55,631 96,090 -11,579 Hover/Click
Nov24 240913 191.86 194.32 190.31 190.59 -0.05 58,131 95,927 +6,800 Hover/Click
Dec24 240913 189.32 191.92 188.12 188.42 -0.19 33,287 57,442 +1,664 Hover/Click
Jan25 240913 188.69 190.92 187.20 187.49 -0.27 14,499 32,273 +1,274 Hover/Click
Feb25 240913 189.39 191.39 187.66 187.97 -0.46 6,386 12,632 +243 Hover/Click
Mar25 240913 191.01 193.32 189.66 189.95 -0.58 5,822 19,112 +223 Hover/Click
Apr25 240913 208.21 210.21 206.68 206.95 -1.00 2,906 7,553 +198 Hover/Click
May25 240913 209.03 210.73 207.53 207.53 -1.00 1,957 5,743 +317 Hover/Click
Jun25 240913 208.93 210.00 206.54 206.81 -1.07 2,059 9,283 -306 Hover/Click
Jul25 240913 207.19 207.52 205.14 205.14 -1.20 442 2,823 +180 Hover/Click
Total Volume and Open Interest 181,921 348,460 -1,007  
e-miNY RBOB Gasoline(NYM)
Oct24 240913 192.60 193.02 192.60 193.02 +0.32 0 2 +0  
Nov24 240913 190.59 190.59 190.59 190.59 -0.05        
Dec24 240913 188.42 188.42 188.42 188.42 -0.19        
Jan25 240913 187.49 187.49 187.49 187.49 -0.27        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Oct24 240913 2.363 2.407 2.294 2.305 -0.052 231,423 175,383 -25,429 Hover/Click
Nov24 240913 2.638 2.666 2.575 2.589 -0.044 138,040 273,256 +12,070 Hover/Click
Dec24 240913 3.089 3.111 3.012 3.025 -0.063 52,716 129,190 +3,261 Hover/Click
Jan25 240913 3.372 3.383 3.287 3.301 -0.067 49,977 174,931 +1,067 Hover/Click
Feb25 240913 3.244 3.254 3.165 3.178 -0.065 19,986 68,901 +375 Hover/Click
Mar25 240913 2.938 2.947 2.872 2.888 -0.047 30,837 140,189 +1,089 Hover/Click
Apr25 240913 2.803 2.819 2.751 2.767 -0.041 13,870 85,263 -71 Hover/Click
May25 240913 2.849 2.858 2.793 2.810 -0.037 6,297 57,789 +1,066 Hover/Click
Jun25 240913 2.994 3.004 2.936 2.953 -0.040 2,784 29,355 +129 Hover/Click
Jul25 240913 3.149 3.162 3.095 3.112 -0.038 3,435 19,243 -370 Hover/Click
Aug25 240913 3.188 3.196 3.131 3.150 -0.038 3,262 17,433 +23 Hover/Click
Sep25 240913 3.167 3.177 3.115 3.131 -0.038 10,970 20,093 +534 Hover/Click
Oct25 240913 3.247 3.256 3.196 3.216 -0.033 9,718 55,995 +1,584 Hover/Click
Nov25 240913 3.497 3.510 3.459 3.480 -0.023 2,349 16,991 -59 Hover/Click
Dec25 240913 3.872 3.882 3.844 3.863 -0.014 2,384 23,420 +162 Hover/Click
Jan26 240913 4.112 4.119 4.072 4.087 -0.029 5,236 41,908 +1,928 Hover/Click
Total Volume and Open Interest 592,425 1,538,854 -1,953  
Brent Crude Oil(ICE) Weekly Monthly
Nov24 240913 72.30 73.24 71.46 71.61 -0.36 361,866 374,635 -25,930 Hover/Click
Dec24 240913 71.74 72.57 70.90 71.05 -0.38 364,748 481,103 +7,670 Hover/Click
Jan25 240913 71.35 72.09 70.47 70.64 -0.41 161,604 231,912 +7,876 Hover/Click
Feb25 240913 71.14 71.82 70.25 70.42 -0.43 82,822 123,389 +6,328 Hover/Click
Mar25 240913 71.04 71.66 70.14 70.31 -0.45 75,473 144,297 +10,824 Hover/Click
Apr25 240913 70.97 71.55 70.08 70.24 -0.46 25,805 59,301 -2,545 Hover/Click
May25 240913 70.96 71.46 70.03 70.19 -0.47 15,675 67,943 +653 Hover/Click
Jun25 240913 70.87 71.39 70.00 70.16 -0.46 74,461 174,253 -1,468 Hover/Click
Jul25 240913 70.82 71.30 69.97 70.11 -0.46 7,875 41,225 +1,545 Hover/Click
Aug25 240913 70.74 71.17 69.96 70.04 -0.46 5,681 39,576 +533 Hover/Click
Sep25 240913 70.65 71.07 69.83 69.96 -0.46 14,694 57,937 +590 Hover/Click
Oct25 240913 70.57 70.91 69.81 69.88 -0.46 4,404 32,273 +36 Hover/Click
Nov25 240913 69.79 69.79 69.79 69.79 -0.46 2,352 27,516 +386 Hover/Click
Dec25 240913 70.38 70.81 69.58 69.71 -0.45 64,166 190,870 +3,885 Hover/Click
Total Volume and Open Interest 1,304,042 2,399,419 +12,911  
Gas Oil(ICE) Weekly Monthly
Oct24 240913 652.75 658.25 640.25 649.50 -9.50 132,612 222,903 -4,946 Hover/Click
Nov24 240913 651.25 656.75 639.50 648.25 -9.25 118,219 175,196 +1,358 Hover/Click
Dec24 240913 649.50 654.25 638.25 646.50 -8.25 104,563 154,051 +6,025 Hover/Click
Jan25 240913 650.50 655.00 639.75 647.75 -8.00 26,719 61,725 +1,314 Hover/Click
Feb25 240913 650.50 655.50 640.75 648.50 -7.75 13,927 38,816 +2,129 Hover/Click
Mar25 240913 651.50 655.50 641.75 649.00 -7.25 23,901 62,212 -2,512 Hover/Click
Apr25 240913 650.50 654.75 641.75 648.50 -7.00 8,166 25,032 -193 Hover/Click
May25 240913 651.25 655.00 643.50 649.00 -6.50 4,878 20,544 +935 Hover/Click
Jun25 240913 651.75 655.50 643.00 649.50 -6.00 17,653 59,968 +407 Hover/Click
Jul25 240913 653.75 656.75 646.75 651.25 -5.75 1,620 15,746 +177 Hover/Click
Total Volume and Open Interest 464,979 949,585 +3,469  
WTI Crude Oil(ICE) Weekly Monthly
Oct24 240913 69.32 70.31 68.48 68.65 -0.32 50,322 41,528 +129 Hover/Click
Nov24 240913 68.47 69.34 67.59 67.75 -0.40 102,766 61,244 +529 Hover/Click
Dec24 240913 67.83 68.61 66.94 67.09 -0.44 85,360 97,922 +3,984 Hover/Click
Jan25 240913 67.46 68.13 66.60 66.68 -0.47 51,805 45,783 +1,388 Hover/Click
Feb25 240913 67.04 67.84 66.29 66.42 -0.49 23,319 28,932 -4 Hover/Click
Mar25 240913 66.87 67.61 66.12 66.25 -0.51 16,223 33,910 +194 Hover/Click
Apr25 240913 66.91 67.44 66.06 66.13 -0.51 3,254 14,764 +161 Hover/Click
May25 240913 66.87 67.14 66.02 66.02 -0.53 1,215 13,432 +124 Hover/Click
Jun25 240913 66.71 67.18 65.88 65.92 -0.54 12,518 42,225 +292 Hover/Click
Jul25 240913 66.85 66.90 65.80 65.80 -0.54 283 12,121 +52 Hover/Click
Aug25 240913 66.54 66.54 65.69 65.69 -0.54 176 11,802 +33 Hover/Click
Sep25 240913 66.59 66.63 65.57 65.57 -0.54 889 19,397 +148 Hover/Click
Oct25 240913 65.47 65.47 65.47 65.47 -0.54 55 13,183 +55 Hover/Click
Nov25 240913 65.38 65.38 65.38 65.38 -0.53 52 13,424 +51 Hover/Click
Dec25 240913 66.07 66.40 65.28 65.28 -0.52 5,759 69,106 +584 Hover/Click
Jan26 240913 65.15 65.15 65.15 65.15 -0.51 16 3,076 +16 Hover/Click
Total Volume and Open Interest 356,082 607,282 +7,960  
US Dollar Index(ICE) Weekly Monthly
Sep24 240913 101.180 101.185 100.885 101.120 -0.230 23,235 27,816 -7,128 Hover/Click
Dec24 240913 100.840 100.845 100.530 100.787 -0.215 22,947 22,317 +6,181 Hover/Click
Mar25 240913 100.385 100.545 100.335 100.545 -0.215 335 334 +332 Hover/Click
Total Volume and Open Interest 46,517 50,467 -615  
Australian Dollar(CME) Weekly Monthly
Sep24 240913 67.22 67.33 66.93 67.03 -0.15 97,183 78,013 -9,363 Hover/Click
Dec24 240913 67.33 67.42 67.02 67.12 -0.16 73,773 164,599 +10,662 Hover/Click
Mar25 240913 67.33 67.33 67.09 67.11 -0.16 61 178 +0 Hover/Click
Total Volume and Open Interest 171,481 243,826 +1,394  
British Pound(CME) Weekly Monthly
Sep24 240913 131.25 131.57 131.14 131.21 +0.18 153,511 63,914 -31,125 Hover/Click
Dec24 240913 131.29 131.61 131.19 131.24 +0.17 127,470 223,466 +50,605 Hover/Click
Mar25 240913 131.27 131.50 131.15 131.15 +0.15 634 457 +129 Hover/Click
Total Volume and Open Interest 282,239 288,576 +19,441  
Canadian Dollar(CME) Weekly Monthly
Sep24 240913 73.65 73.72 73.54 73.56 -0.04 126,825 72,028 -33,049 Hover/Click
Dec24 240913 73.84 73.91 73.71 73.74 -0.05 120,736 184,415 +48,245 Hover/Click
Mar25 240913 73.97 73.97 73.89 73.89 -0.05 70 970 +65 Hover/Click
Jun25 240913 74.08 74.14 74.00 74.00 -0.05 67 565 +65 Hover/Click
Total Volume and Open Interest 247,747 258,775 +15,341  
Japanese Yen(CME) Weekly Monthly
Sep24 240913 70.52 71.29 70.49 70.96 +0.54 183,666 188,296 -30,761 Hover/Click
Dec24 240913 71.38 72.18 71.35 71.83 +0.53 148,442 192,597 +27,477 Hover/Click
Mar25 240913 72.13 72.88 72.13 72.59 +0.52 149 339 -116 Hover/Click
Total Volume and Open Interest 335,460 382,676 -3,443  
Swiss Franc(CME) Weekly Monthly
Sep24 240913 117.54 118.45 117.47 117.92 +0.52 34,290 29,354 -6,737 Hover/Click
Dec24 240913 118.65 119.68 118.65 119.14 +0.52 32,873 55,264 +4,858 Hover/Click
Mar25 240913 120.33 120.72 120.22 120.22 +0.51 4 206 +0 Hover/Click
Total Volume and Open Interest 67,167 84,927 -1,879  
EuroFX(CME) Weekly Monthly
Sep24 240913 110.76 111.03 110.71 110.79 +0.16 325,342 191,987 -75,675 Hover/Click
Dec24 240913 111.18 111.45 111.13 111.20 +0.15 285,503 627,481 +118,712 Hover/Click
Mar25 240913 111.63 111.70 111.52 111.54 +0.13 141 9,162 -15 Hover/Click
Total Volume and Open Interest 616,188 839,183 +42,281  
Mexican Peso(CME) Weekly Monthly
Sep24 240913 512.13 520.88 511.13 519.25 +7.25 108,892 72,992 -19,648 Hover/Click
Dec24 240913 505.00 513.75 503.88 512.13 +7.25 96,637 119,201 +31,543 Hover/Click
Total Volume and Open Interest 205,547 192,239 +11,889  
Brazilian Real(CME) Weekly Monthly
Oct24 240913 177.30 180.05 177.30 179.35 +1.90 13,575 65,562 -449  
Nov24 240913 176.65 179.85 176.65 178.70 +1.90 43 435 +9  
Dec24 240913 178.15 178.15 178.15 178.15 +1.85 0 831 +0 Hover/Click
Jan25 240913 177.40 177.40 177.40 177.40 +1.85        
Total Volume and Open Interest 13,618 66,830 -440  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep24 240913 126~150 126~280 126~070 126~190 +0~130 64 2,714 -310 Hover/Click
Dec24 240913 126~160 127~030 126~090 126~230 +0~120 441,076 1,731,384 -252 Hover/Click
Mar25 240913 126~270 127~030 126~210 126~300 +0~120 6 210 +4 Hover/Click
Total Volume and Open Interest 441,146 1,734,308 -558  
10-Year T-Notes(CBOT) Weekly Monthly
Sep24 240913 114~300 115~010 114~255 114~295 +0~075 782 3,410 -253 Hover/Click
Dec24 240913 115~070 115~185 115~070 115~135 +0~075 2,304,848 4,859,113 +60,796 Hover/Click
Mar25 240913 115~235 115~235 115~235 115~235 +0~075 11 15 +8 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep24 240913 110~062 110~080 110~062 110~062 +0~056 334 266 -242 Hover/Click
Dec24 240913 110~164 110~242 110~156 110~212 +0~052 1,537,755 6,381,335 +3,508 Hover/Click
Mar25 240913 110~312 110~312 110~312 110~312 +0~052       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep24 240913 103~310 104~007 103~294 104~000 +0~051 26 233 +1 Hover/Click
Dec24 240913 104~097 104~142 104~095 104~132 +0~036 876,007 4,357,270 -12,674 Hover/Click
Mar25 240913 104~292 104~292 104~292 104~292 +0~036 0 2 +0 Hover/Click
Total Volume and Open Interest 876,033 4,357,505 -12,673  
3-Mth SOFR(CME) Weekly Monthly
Sep24 240913 95.190 95.210 95.180 95.205 +0.030 78,013 233,227 -2,544  
Dec24 240913 95.665 95.665 95.630 95.660 +0.045 85,160 280,112 -7,146  
Mar25 240913 96.135 96.160 96.110 96.150 +0.045 74,932 219,246 -1,722  
Jun25 240913 96.435 96.480 96.430 96.470 +0.050 83,002 221,543 -6,660  
Sep25 240913 96.615 96.645 96.600 96.635 +0.045 54,181 196,457 +4,084  
Dec25 240913 96.720 96.740 96.700 96.730 +0.035 79,226 300,024 +4,049  
Mar26 240913 96.765 96.785 96.745 96.765 +0.020 42,633 140,576 -339  
Jun26 240913 96.790 96.815 96.770 96.785 +0.010 34,766 122,687 +1,423  
Sep26 240913 96.805 96.825 96.780 96.795 +0.010 17,347 69,148 +32  
Dec26 240913 96.825 96.835 96.785 96.800 +0.010 22,864 85,215 +520  
Mar27 240913 96.820 96.840 96.790 96.800 +0.005 13,243 64,967 -14  
Jun27 240913 96.825 96.845 96.790 96.800 unch 16,433 60,049 +668  
Sep27 240913 96.830 96.845 96.790 96.800 unch 13,984 50,619 +579  
Dec27 240913 96.840 96.840 96.785 96.795 +0.005 12,435 44,146 -1,092  
Mar28 240913 96.820 96.830 96.780 96.785 unch 4,862 17,386 -84  
Jun28 240913 96.795 96.820 96.765 96.770 -0.005 3,897 15,628 +494  
Sep28 240913 96.800 96.805 96.750 96.755 -0.005 1,683 5,698 +429  
Dec28 240913 96.760 96.780 96.730 96.740 unch 2,042 6,208 +476  
Total Volume and Open Interest 643,099 2,388,997 -6,802  
Ultra T-Bond(CBOT)
Sep24 240913 136~13 136~22 135~19 136~07 +0~14 183 13,990 -131  
Dec24 240913 136~16 137~10 136~03 136~23 +0~12 329,412 1,704,067 -15,639  
Mar25 240913 137~29 137~29 137~29 137~29 +0~12        
Total Volume and Open Interest 329,595 1,718,057 -15,770  
Ultra 10-Yr T-Note(CBOT)
Sep24 240913 119~195 119~275 119~195 119~220 +0~080 1,187 368 -131  
Dec24 240913 119~210 120~030 119~190 119~275 +0~085 598,647 2,122,848 -3,114  
Mar25 240913 120~065 120~065 120~065 120~065 +0~085        
Total Volume and Open Interest 599,834 2,123,216 -3,245  
30 Day Federal Funds(CBOT)
Sep24 240913 94.800 94.817 94.800 94.813 +0.020 37,276 291,273 +16,527  
Oct24 240913 95.010 95.050 95.005 95.045 +0.055 441,210 595,859 -25,586  
Nov24 240913 95.295 95.345 95.295 95.340 +0.060 174,560 288,939 +10,738  
Dec24 240913 95.550 95.610 95.550 95.600 +0.065 30,352 174,591 +1,136  
Jan25 240913 95.800 95.875 95.800 95.860 +0.075 66,625 185,791 +5,777  
Feb25 240913 96.140 96.225 96.140 96.215 +0.090 45,298 109,216 +97  
Total Volume and Open Interest 861,005 1,821,372 +4,527  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec24 240913 144.48 144.79 144.39 144.73 +0.27 1,350 9,027 +56 Hover/Click
Mar25 240913 144.49 144.49 144.49 144.49 +0.27       Hover/Click
Jun25 240913 143.91 143.91 143.91 143.91 +0.27       Hover/Click
Total Volume and Open Interest 1,350 9,027 +56  
Euro-Buxl(EUREX)
Dec24 240913 137.80 138.28 136.92 137.10 -0.28 93,259 204,192 -1,256  
Mar25 240913 137.18 137.18 137.18 137.18 -0.28 0 1 +0  
Jun25 240913 137.32 137.32 137.32 137.32 -0.34        
Total Volume and Open Interest 93,259 204,193 -1,256  
Euro-Bund(EUREX) Weekly Monthly
Dec24 240913 134.85 135.19 134.62 134.72 -0.01 1,110,852 1,416,136 +15,976 Hover/Click
Mar25 240913 136.76 136.76 136.28 136.29 -0.02 18 65 -13 Hover/Click
Jun25 240913 135.64 135.64 135.64 135.64 -0.11       Hover/Click
Total Volume and Open Interest 1,110,870 1,416,201 +15,963  
Euro-Bobl(EUREX) Weekly Monthly
Dec24 240913 119.78 120.00 119.69 119.75 +0.02 797,394 1,297,742 +29,947 Hover/Click
Mar25 240913 119.06 119.06 119.06 119.06 +0.05 1 55 +0 Hover/Click
Jun25 240913 121.14 121.14 121.14 121.14 unch       Hover/Click
Total Volume and Open Interest 797,395 1,297,797 +29,947  
Euro-Schatz(EUREX)
Dec24 240913 106.95 107.04 106.94 106.96 +0.03 839,973 2,276,727 +82,553  
Mar25 240913 107.31 107.31 107.31 107.31 +0.08        
Jun25 240913 106.76 106.76 106.76 106.76 +0.08        
Total Volume and Open Interest 839,973 2,276,727 +82,553  
3-Mth Euribor(EUREX)
Sep24 240913 96.540 96.545 96.530 96.540 +0.015 3,602 8,180 -212  
Dec24 240913 96.980 97.000 96.970 96.990 +0.045 2,841 12,874 -101  
Mar25 240913 97.535 97.545 97.520 97.545 +0.045 4,905 15,595 +474  
Total Volume and Open Interest 66,126 108,676 -2,263  
Long Gilt(LIFFE) Weekly Monthly
Sep24 240913 102~04 102~04 101~07 101~24 +0~07 0 254 +0 Hover/Click
Dec24 240913 101~07 101~11 100~31 101~02 +0~04 252,971 834,470 -1,163 Hover/Click
Total Volume and Open Interest 252,971 834,725 -1,163  
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 240913 96.540 96.545 96.530 96.535 +0.010 430,757 477,052 +15,294  
Dec24 240913 96.970 97.005 96.965 96.985 +0.040 509,346 633,592 -1,362  
Mar25 240913 97.500 97.555 97.500 97.540 +0.045 333,780 491,554 -2,300  
Total Volume and Open Interest 2,799,392 4,435,441 +70,746  
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 240913 95.79 95.85 95.79 95.85 +0.05 51,054 315,766 -688  
Mar25 240913 96.18 96.26 96.17 96.26 +0.08 33,029 191,733 -387  
Jun25 240913 96.47 96.56 96.45 96.56 +0.08 29,858 133,161 -366  
Sep25 240913 96.62 96.71 96.60 96.71 +0.08 25,129 150,218 +247  
Dec25 240913 96.71 96.80 96.69 96.80 +0.08 24,060 152,737 +605  
Mar26 240913 96.78 96.87 96.77 96.87 +0.07 18,091 110,164 +1,541  
Jun26 240913 96.82 96.91 96.81 96.91 +0.08 17,012 57,936 -1,665  
Sep26 240913 96.82 96.92 96.81 96.92 +0.08 7,820 29,546 +2,896  
Dec26 240913 96.81 96.89 96.79 96.89 +0.08 432 7,882 -127  
Total Volume and Open Interest 210,796 1,331,577 -12,080  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240913 96.13 96.18 96.10 96.17 +0.03 526,920 353,922 -331,591  
Dec24 240913 96.13 96.18 96.10 96.17 +0.03 448,609 955,226 +222,138  
Total Volume and Open Interest 975,529 1,309,148 -109,453  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240913 96.49 96.57 96.47 96.57 +0.07 405,759 348,159 -215,851  
Dec24 240913 96.59 96.67 96.57 96.67 +0.07 332,619 676,127 +240,614  
Total Volume and Open Interest 738,378 1,024,286 +24,763  
Gold(CMX) Weekly Monthly
Oct24 240913 2565.1 2590.6 2561.8 2586.8 +29.7 9,291 42,211 +1,251 Hover/Click
Dec24 240913 2587.5 2614.6 2585.0 2610.7 +30.1 233,679 434,569 +21,227 Hover/Click
Feb25 240913 2608.7 2636.4 2607.4 2632.9 +30.0 4,865 26,548 -173 Hover/Click
Apr25 240913 2626.2 2652.9 2625.9 2650.5 +29.7 2,534 18,845 +100 Hover/Click
Jun25 240913 2644.7 2670.1 2644.2 2668.1 +29.2 881 8,881 +73 Hover/Click
Aug25 240913 2662.7 2683.6 2662.7 2683.6 +29.1 259 950 -137 Hover/Click
Oct25 240913 2682.0 2698.4 2682.0 2698.3 +29.1 30 102 -9 Hover/Click
Dec25 240913 2688.0 2712.0 2688.0 2712.0 +29.1 167 3,441 +114 Hover/Click
Feb26 240913 2727.5 2727.5 2727.5 2727.5 +29.1 0 10 +0 Hover/Click
Apr26 240913 2740.9 2740.9 2740.9 2740.9 +29.1 0 22 +0 Hover/Click
Jun26 240913 2756.0 2756.0 2756.0 2756.0 +29.1 0 65 +0 Hover/Click
Total Volume and Open Interest 252,117 536,025 +22,556  
Silver(CMX) Weekly Monthly
Sep24 240913 2998.0 3077.0 2998.0 3069.9 +95.6 33 69 +0 Hover/Click
Dec24 240913 3023.0 3128.0 3019.0 3107.4 +96.7 80,351 115,841 +1,430 Hover/Click
Mar25 240913 3060.0 3166.0 3059.0 3146.4 +96.9 2,514 9,904 +333 Hover/Click
May25 240913 3158.0 3181.5 3149.0 3170.0 +96.3 993 3,799 +475 Hover/Click
Jul25 240913 3167.0 3202.5 3167.0 3191.6 +95.4 37 519 -1 Hover/Click
Sep25 240913 3205.5 3212.6 3205.5 3212.6 +95.7 17 165 -1 Hover/Click
Dec25 240913 3200.0 3250.0 3200.0 3241.8 +96.6 7 268 -2 Hover/Click
Total Volume and Open Interest 84,554 132,356 +2,281  
Platinum(NYMEX) Weekly Monthly
Oct24 240913 983.9 1008.8 983.8 1006.8 +24.6 37,554 51,148 -4,156 Hover/Click
Jan25 240913 993.4 1018.2 993.4 1016.4 +24.4 8,951 29,747 +2,540 Hover/Click
Apr25 240913 1002.2 1025.4 1002.2 1024.3 +24.0 641 1,409 +51 Hover/Click
Jul25 240913 1010.0 1032.5 1009.3 1031.1 +22.8 383 595 -33 Hover/Click
Total Volume and Open Interest 47,584 82,975 -1,586  
Palladium(NYMEX) Weekly Monthly
Sep24 240913 1076.00 1076.00 1076.00 1076.00 +22.20 8 6 -11 Hover/Click
Dec24 240913 1054.00 1081.50 1040.50 1071.00 +22.20 9,293 20,419 -774 Hover/Click
Mar25 240913 1065.00 1085.50 1047.00 1076.00 +22.40 198 182 +7 Hover/Click
Total Volume and Open Interest 9,509 20,640 -778  
Copper(CMX) Weekly Monthly
Sep24 240913 414.85 418.40 414.85 417.50 +4.20 749 2,252 -93 Hover/Click
Dec24 240913 420.95 425.00 418.60 423.60 +4.05 58,692 120,295 +1,997 Hover/Click
Mar25 240913 425.25 428.70 422.75 427.40 +3.80 5,896 39,467 +286 Hover/Click
May25 240913 427.85 430.95 425.40 429.85 +3.60 2,899 19,984 +979 Hover/Click
Jul25 240913 429.90 432.55 428.10 431.60 +3.30 637 7,927 +66 Hover/Click
Total Volume and Open Interest 71,113 206,132 +3,196  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep24 240913 41134 41569 41127 41427 +281 130,197 79,587 -2,188 Hover/Click
Dec24 240913 41532 41967 41518 41825 +289 6,461 7,965 +2,078 Hover/Click
Mar25 240913 41990 42241 41990 42139 +294 8 61 +6 Hover/Click
Jun25 240913 42672 42672 42672 42672 +295 0 3 +0 Hover/Click
Total Volume and Open Interest 136,666 87,616 -104  
Plywood(CBOT) Weekly Monthly
Sep24 240913 41112.0 41569.0 41112.0 41427.0 +281.0 137,152 28,225 +90 Hover/Click
Mar25 240913 41880.0 42225.0 41880.0 42139.0 +294.0 0 13 +0 Hover/Click
Total Volume and Open Interest 146,529 31,930 +417  
S & P 500 E-Mini(CME) Weekly Monthly
Sep24 240913 5598.50 5641.50 5597.25 5629.75 +27.50 1,726,434 1,874,417 -85,658 Hover/Click
Dec24 240913 5659.00 5702.25 5658.00 5691.00 +28.50 264,608 270,024 +86,192 Hover/Click
Mar25 240913 5720.00 5752.25 5710.25 5741.25 +28.00 1,101 5,893 +886 Hover/Click
Jun25 240913 5782.00 5788.25 5782.00 5782.00 +27.25 3 265 +1 Hover/Click
Total Volume and Open Interest 1,992,146 2,151,651 +1,421  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep24 240913 19419.50 19577.25 19398.25 19530.25 +83.00 581,032 227,764 -7,204 Hover/Click
Dec24 240913 19675.50 19813.50 19634.75 19767.00 +85.25 29,764 34,020 +7,061 Hover/Click
Mar25 240913 19940.50 20000.50 19846.25 19964.75 +88.25 82 155 +19 Hover/Click
Total Volume and Open Interest 610,878 261,949 -124  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep24 240913 2986.90 3040.90 2986.10 3037.70 +51.90 7,810 33,295 -152 Hover/Click
Dec24 240913 3020.90 3069.90 3017.90 3066.90 +52.40 1,077 884 +817 Hover/Click
Mar25 240913 3081.00 3081.00 3081.00 3081.00 +51.60       Hover/Click
Total Volume and Open Interest 8,887 34,179 +665  
Volatility Index(CBOE)
Sep24 240913 17.05 17.15 16.35 16.70 -0.25 92,502 81,125 -7,272  
Oct24 240913 18.55 18.70 18.05 18.49 -0.02 81,496 139,398 -680  
Nov24 240913 18.32 18.40 17.95 18.30 unch 20,661 66,820 +2,570  
Dec24 240913 18.10 18.20 17.80 18.10 +0.01 8,394 38,519 +962  
Total Volume and Open Interest 209,034 361,678 -4,488  
S & P 600(CME)
Sep24 240913 1385.00 1386.30 1385.00 1385.00 +33.60 3 681 +0  
Dec24 240913 1398.10 1398.60 1398.10 1398.10 +34.00        
Total Volume and Open Interest 3 681 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep24 240913 2134.70 2188.40 2132.50 2184.80 +52.30 199,406 409,036 -20,998 Hover/Click
Dec24 240913 2156.00 2209.40 2153.80 2206.10 +53.00 29,787 35,548 +17,663 Hover/Click
Mar25 240913 2192.00 2223.50 2192.00 2222.90 +53.30 5 28 +3 Hover/Click
Total Volume and Open Interest 229,198 444,613 -3,332  
Nikkei 225(CME)
Dec24 240913 36880 37010 36245 36405 -510 11,274 10,281 +189  
Mar25 240913 36695 36695 36635 36695 -450        
Total Volume and Open Interest 11,274 10,281 -7,374  
Nikkei 225(SGX) Weekly Monthly
Dec24 240913 36570 36845 36145 36320 -245 42,620 73,640 +3,519  
Mar25 240913 36340 36340 36275 36275 -255 144 810 +144  
Jun25 240913 36045 36045 36045 36045 -250 0 719 +0  
Total Volume and Open Interest 65,218 141,997 -406  
Nikkei 225 Mini(JPX)
Dec24 240913 36680 36840 36140 36290 -340 477,174 191,629 +43,269  
Mar25 240913 36650 36815 36130 36290 -340 2,748 5,113 -38  
Jun25 240913 36390 36570 35950 36040 -350 408 1,422 -27  
Total Volume and Open Interest 1,021,623 598,007 +14,921  
Nikkei 225(JPX)
Dec24 240913 36680 36840 36150 36290 -340 71,390 186,647 +19,424  
Mar25 240913 36630 36770 36150 36290 -340 38 8,120 +310  
Jun25 240913 36170 36170 36040 36040 -350 1 7,090 +0  
Total Volume and Open Interest 120,814 319,840 -2,179  
Nikkei 225(CME) Yen
Dec24 240913 36690 36830 36050 36220 -520 30,001 33,341 +2,988  
Mar25 240913 36225 36225 36100 36225 -575        
Jun25 240913 36520 36520 36520 36520 -460        
Total Volume and Open Interest 30,002 33,343 -31,869  
Nikkei 225(CME) e-Mini Yen
Sep24 240912 36970 36970 36970 36970 +375        
Dec24 240913 36220 36220 36220 36220 -520        
Mar25 240913 36225 36225 36225 36225 -575 0 1 +0  
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Sep24 240913 7456.5 7497.5 7439.0 7470.5 +29.5 57,355 164,126 +1,301  
Oct24 240913 7488.5 7509.0 7455.5 7483.0 +29.5 14,734 5,445 +4,135  
Nov24 240913 7503.5 7503.5 7503.5 7503.5 +29.5        
Dec24 240913 7510.5 7528.5 7505.5 7519.5 +30.0 0 25 +0  
Mar25 240913 7576.0 7576.0 7576.0 7576.0 +29.5        
Jun25 240913 7445.0 7445.0 7445.0 7445.0 +29.5        
Total Volume and Open Interest 72,089 169,596 +5,436  
Hang Seng Index(HKFE) Weekly Monthly
Sep24 240913 17255 17573 17166 17375 +122 92,486 116,415 -3,985  
Oct24 240913 17319 17611 17210 17417 +119 845 1,931 +68  
Nov24 240913 17444 17444 17444 17444 +122 0 1,025 +0  
Total Volume and Open Interest 93,926 130,272 -4,125  
DAX(EUREX) Weekly Monthly
Sep24 240913 18610.0 18738.0 18543.0 18703.0 +183.0 41,755 58,388 -758  
Dec24 240913 18786.0 18909.0 18723.0 18878.0 +185.0 948 3,118 +283  
Mar25 240913 19055.0 19055.0 19055.0 19055.0 +186.0 0 3 +0  
Total Volume and Open Interest 42,703 61,509 -475  
Mini-DAX(EUREX)
Sep24 240913 18615.0 18738.0 18543.0 18703.0 +183.0 24,461 9,587 -247  
Dec24 240913 18746.0 18911.0 18728.0 18878.0 +185.0 500 556 +56  
Mar25 240913 19055.0 19055.0 19055.0 19055.0 +186.0 0 3 +0  
Total Volume and Open Interest 24,961 10,146 -191  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep24 240913 4837 4858 4819 4844 +32 836,226 2,257,629 +6,390  
Dec24 240913 4862 4887 4848 4873 +33 133,010 203,268 +42,600  
Mar25 240913 4898 4898 4898 4898 +32 3 6,021 +3  
Total Volume and Open Interest 969,239 2,468,233 +48,993  
Swiss Market Index(EUREX) Weekly Monthly
Sep24 240913 12031 12073 11991 12033 +45 28,836 173,457 -5,306  
Dec24 240913 12065 12112 12033 12072 +45 6,109 14,909 +4,774  
Mar25 240913 12059 12059 12059 12059 +45 0 29 +0  
Total Volume and Open Interest 34,945 188,395 -532  
FT-SE 100(EURONEXT) Weekly Monthly
Sep24 240913 8281.50 8297.00 8237.50 8278.00 +30.50 90,474 449,641 -5,346  
Dec24 240913 8309.50 8352.00 8294.00 8334.50 +30.50 13,088 33,038 +5,588  
Mar25 240913 8358.50 8358.50 8358.50 8358.50 +32.50 0 1 +0  
Total Volume and Open Interest 103,562 482,833 +242  
SPI 200(SFE) Weekly Monthly
Sep24 240913 8065.0 8150.0 8057.0 8100.0 +30.0 48,864 257,693 +3,798  
Dec24 240913 8117.0 8197.0 8117.0 8156.0 +29.0 1,274 1,290 +976  
Mar25 240913 8144.0 8144.0 8144.0 8144.0 +29.0        
Total Volume and Open Interest 50,175 259,564 +4,811  
FTSE MIB(ISE)
Sep24 240913 33565.00 33710.00 33470.00 33593.00 +113.00 17,199 92,236 +481  
Dec24 240913 33460.00 33608.00 33360.00 33498.00 +113.00 4,774 9,819 +4,346  
Mar25 240913 33665.00 33665.00 33665.00 33665.00 +113.00        
Total Volume and Open Interest 21,973 102,055 +4,827  
KOSPI 200(KFE)
Dec24 240913 345.40 347.55 343.45 345.95 -0.05 129,788 231,671 +21,762  
Mar25 240913 344.50 346.85 343.00 345.20 +0.70 96 4,201 +80  
Jun25 240913 345.50 345.50 345.50 345.50 -0.70 3 4,381 -1  
Total Volume and Open Interest 256,503 326,565 -11,328  
GSCI(CME) Weekly Monthly
Sep24 240913 521.05 526.40 520.05 521.05 +0.35 173 116 -137  
Oct24 240913 522.00 524.35 518.65 519.50 +0.20 187 429 +157  
Nov24 240913 517.00 517.00 517.00 517.00 -4.80        
Total Volume and Open Interest 360 545 +20  
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

Think again! Fed cuts and MRCI seasonal trends could unlock profits in Treasuries. Challenge yourself to explore the TLT ETF and futures. https://www.barchart.com/story/news/33123477/lower-interest-rates-in-the-3rd-quarter-opportunities-for-traders-and-consumers

Historical research from Moore Research Center, Inc. (MRCI) highlights a seasonal tendency for Treasury prices to rise and yields to fall in July. This pattern holds across the 5-year, 15-year, and 30-year seasonal patterns, implying that the fundamentals during this period have been relatively consistent, driven by market dynamics and investor behavior. July often sees reduced trading volumes due to summer slowdowns, which can amplify price movements in bonds. Investors may rebalance their portfolios in the third quarter, as the end of September marks the Federal government's year-end, which is expected to increase demand for Treasuries.

This seasonal trend offers traders a potential edge. For instance, MRCI data shows the 10-year Treasury note often rallies in July, with prices rising as yields dip. This could be a short-term opportunity for those positioned in Treasury futures or ETFs. However, seasonality is not a guarantee; traders must combine it with other analyses, such as technical indicators or macroeconomic trends, to make informed decisions.