Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon September 16, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov24 240916 1005.00 1012.00 999.00 1004.50 -1.75 120,065 409,029 -161 Hover/Click
Jan25 240916 1023.50 1030.50 1017.75 1023.50 -1.25 34,032 133,585 +2,889 Hover/Click
Mar25 240916 1038.25 1044.25 1032.25 1038.00 -1.00 23,834 135,869 +33 Hover/Click
May25 240916 1053.00 1058.50 1046.75 1052.25 -1.00 10,600 75,164 +1,834 Hover/Click
Jul25 240916 1061.25 1068.75 1057.25 1063.00 -1.00 6,532 46,098 +307 Hover/Click
Aug25 240916 1065.50 1068.75 1057.75 1063.00 -1.50 1,100 3,442 +121 Hover/Click
Sep25 240916 1056.25 1059.00 1049.25 1053.75 -2.00 792 2,781 +13 Hover/Click
Nov25 240916 1058.00 1061.50 1051.75 1057.25 -0.75 2,077 26,207 +368 Hover/Click
Jan26 240916 1071.75 1072.50 1063.25 1068.50 -0.75 23 952 -1 Hover/Click
Mar26 240916 1075.25 1075.25 1069.00 1070.75 -1.25 6 423 -3 Hover/Click
May26 240916 1075.50 1075.50 1075.50 1075.50 -1.25 4 111 +2 Hover/Click
Jul26 240916 1081.50 1084.25 1080.25 1081.50 -1.50 5 254 +3 Hover/Click
Aug26 240916 1074.75 1074.75 1074.75 1074.75 -1.50 0 53 +0 Hover/Click
Sep26 240916 1061.50 1061.50 1061.50 1061.50 -1.50 0 41 +0 Hover/Click
Total Volume and Open Interest 199,077 834,451 +5,400  
Soybean Meal(CBOT) Weekly Monthly
Oct24 240916 318.50 322.20 316.10 320.10 +1.70 21,147 63,972 +411 Hover/Click
Dec24 240916 322.90 326.70 320.60 323.80 +0.90 51,528 227,795 +310 Hover/Click
Jan25 240916 325.40 328.70 322.90 325.90 +0.70 17,114 66,470 +53 Hover/Click
Mar25 240916 328.30 331.50 326.10 329.00 +0.60 11,383 70,507 +2,060 Hover/Click
May25 240916 331.80 334.40 329.10 331.90 +0.50 4,050 32,885 +583 Hover/Click
Jul25 240916 335.30 337.60 332.40 335.20 +0.40 3,630 26,316 +157 Hover/Click
Aug25 240916 334.70 338.20 333.10 335.80 +0.30 464 6,940 -65 Hover/Click
Sep25 240916 334.60 338.10 333.20 335.90 +0.50 275 4,538 -29 Hover/Click
Oct25 240916 335.00 336.80 332.30 334.90 +0.60 37 3,314 -15 Hover/Click
Dec25 240916 335.40 339.10 334.50 337.50 +0.90 149 7,203 +42 Hover/Click
Total Volume and Open Interest 109,791 511,744 +3,342  
Soybean Oil(CBOT) Weekly Monthly
Oct24 240916 39.56 40.17 39.26 39.75 +0.22 24,488 62,911 +547 Hover/Click
Dec24 240916 38.93 39.53 38.64 39.11 +0.18 62,527 249,682 +887 Hover/Click
Jan25 240916 39.07 39.62 38.74 39.19 +0.13 26,050 84,820 +142 Hover/Click
Mar25 240916 39.31 39.84 38.99 39.42 +0.11 18,658 66,141 +4,554 Hover/Click
May25 240916 39.66 40.15 39.34 39.72 +0.06 9,592 43,507 +1,527 Hover/Click
Jul25 240916 39.94 40.38 39.60 39.96 +0.02 4,208 24,587 +352 Hover/Click
Aug25 240916 39.86 40.38 39.65 39.99 +0.02 432 4,553 +83 Hover/Click
Sep25 240916 39.80 40.32 39.63 39.95 +0.02 117 4,338 +10 Hover/Click
Oct25 240916 39.55 40.19 39.46 39.79 +0.02 130 2,765 -12 Hover/Click
Dec25 240916 39.66 40.25 39.52 39.84 +0.02 221 9,154 +43 Hover/Click
Total Volume and Open Interest 146,434 553,499 +8,009  
Canola(WCE) Weekly Monthly
Nov24 240916 541.3 570.8 538.8 564.7 +22.9 31,627 194,180 +7,030 Hover/Click
Jan25 240916 556.7 585.0 553.7 578.3 +22.4 18,680 70,204 +171 Hover/Click
Mar25 240916 570.4 597.4 567.4 590.7 +21.4 5,308 26,811 +271 Hover/Click
May25 240916 580.8 606.3 578.3 599.8 +20.1 2,008 11,937 -15 Hover/Click
Jul25 240916 589.7 613.5 587.5 607.5 +19.0 768 7,540 -14 Hover/Click
Nov25 240916 592.4 609.0 591.0 608.3 +18.6 670 2,998 -155 Hover/Click
Total Volume and Open Interest 59,108 313,764 +7,335  
Corn(CBOT) Weekly Monthly
Dec24 240916 413.00 413.00 408.50 410.75 -2.50 229,028 790,357 +14,623 Hover/Click
Mar25 240916 430.50 430.50 426.25 429.25 -1.75 71,378 265,070 +2,795 Hover/Click
May25 240916 441.00 441.25 437.00 440.25 -1.25 27,405 121,836 +4,432 Hover/Click
Jul25 240916 447.00 447.25 443.25 446.50 -1.25 14,866 98,324 -257 Hover/Click
Sep25 240916 442.75 443.25 439.50 442.50 -0.50 4,459 38,836 +502 Hover/Click
Dec25 240916 448.25 448.50 445.25 448.00 -0.50 8,278 80,361 +1,030 Hover/Click
Mar26 240916 458.25 459.00 455.75 458.75 -0.50 130 3,678 +62 Hover/Click
May26 240916 463.00 465.00 461.50 464.75 -0.50 39 483 +2 Hover/Click
Jul26 240916 467.00 469.00 465.50 468.50 -0.50 21 1,090 +6 Hover/Click
Sep26 240916 451.25 451.25 450.25 451.25 -0.75 1 138 +1 Hover/Click
Total Volume and Open Interest 355,721 1,404,033 +23,167  
Wheat(CBOT) Weekly Monthly
Dec24 240916 594.75 596.00 574.25 578.50 -16.25 89,761 216,431 -845 Hover/Click
Mar25 240916 611.75 613.25 593.25 597.50 -14.75 35,929 80,601 -738 Hover/Click
May25 240916 621.75 622.75 603.75 608.25 -14.00 14,512 28,265 +102 Hover/Click
Jul25 240916 626.00 627.50 609.25 613.75 -13.25 7,598 25,076 -84 Hover/Click
Sep25 240916 636.00 637.00 620.25 624.75 -12.25 1,742 3,150 +30 Hover/Click
Dec25 240916 650.00 650.00 635.25 639.75 -11.50 1,105 3,647 +199 Hover/Click
Total Volume and Open Interest 150,686 358,011 -1,325  
Wheat(KCBT) Weekly Monthly
Dec24 240916 598.75 600.00 577.25 580.50 -19.50 34,288 157,436 -401 Hover/Click
Mar25 240916 611.75 612.75 591.00 593.50 -19.25 15,880 44,194 +765 Hover/Click
May25 240916 618.00 619.50 598.25 601.00 -19.00 4,107 19,449 +170 Hover/Click
Jul25 240916 620.75 622.00 602.75 605.00 -18.50 2,537 10,553 +554 Hover/Click
Sep25 240916 630.25 631.00 612.50 614.75 -17.75 764 1,463 +87 Hover/Click
Dec25 240916 632.00 632.00 626.75 629.00 -17.00 61 544 -17 Hover/Click
Mar26 240916 638.25 638.25 637.25 638.25 -16.50 0 25 +0 Hover/Click
Total Volume and Open Interest 57,637 233,691 +1,158  
Wheat(MGE) Weekly Monthly
Dec24 240916 631.00 633.00 613.25 619.75 -15.75 6,858 48,698 -944 Hover/Click
Mar25 240916 652.50 652.50 633.75 640.75 -14.75 2,562 16,178 +396 Hover/Click
May25 240916 660.25 662.00 645.00 651.75 -14.50 648 5,837 -289 Hover/Click
Jul25 240916 666.00 667.50 651.50 657.75 -13.75 162 1,824 -61 Hover/Click
Sep25 240916 658.25 662.00 658.25 662.00 -12.50 56 646 +4 Hover/Click
Dec25 240916 672.50 675.75 672.50 675.75 -12.25 39 257 +0 Hover/Click
Total Volume and Open Interest 10,334 73,456 -890  
Oats(CBOT) Weekly Monthly
Dec24 240916 377.00 378.75 354.25 363.25 -13.75 909 3,203 -2 Hover/Click
Mar25 240916 373.00 373.25 353.00 362.00 -10.25 78 345 -19 Hover/Click
May25 240916 355.25 362.25 355.00 362.25 -8.75 1 59 +1 Hover/Click
Jul25 240916 360.25 366.00 360.25 366.00 -8.75 0 7 +0 Hover/Click
Total Volume and Open Interest 988 3,629 -22  
Rough Rice(CBOT) Weekly Monthly
Sep24 240913 15.49 15.49 15.49 15.49 unch 42 306 -12 Hover/Click
Nov24 240916 15.26 15.30 15.02 15.30 +0.03 452 8,201 -55 Hover/Click
Jan25 240916 15.38 15.45 15.20 15.45 +0.03 84 686 +9 Hover/Click
Mar25 240916 15.40 15.56 15.40 15.56 +0.03 56 187 +42 Hover/Click
Total Volume and Open Interest 592 9,154 -310  
Live Cattle(CME) Weekly Monthly
Oct24 240916 178.050 178.500 176.880 177.235 -0.415 39,284 60,114 -10,350 Hover/Click
Dec24 240916 178.900 179.380 177.750 178.350 -0.150 35,783 108,581 +9,581 Hover/Click
Feb25 240916 180.050 180.380 178.830 179.485 -0.115 12,406 56,715 +1,346 Hover/Click
Apr25 240916 181.600 182.035 180.550 181.100 -0.200 5,701 38,474 +68 Hover/Click
Jun25 240916 176.100 176.450 175.130 175.450 -0.380 3,029 21,682 +881 Hover/Click
Aug25 240916 173.900 174.130 172.850 173.050 -0.450 789 5,724 +143 Hover/Click
Total Volume and Open Interest 97,432 296,091 +1,762  
Feeder Cattle(CME) Weekly Monthly
Sep24 240916 242.050 243.330 241.235 241.300 -0.600 868 3,222 -203 Hover/Click
Oct24 240916 239.700 241.130 238.535 239.000 -0.130 7,590 15,813 -744 Hover/Click
Nov24 240916 235.650 237.050 234.750 235.580 +0.380 4,156 15,865 +852 Hover/Click
Jan25 240916 231.000 232.285 230.100 230.685 +0.085 2,092 8,527 +86 Hover/Click
Mar25 240916 230.650 231.950 229.650 230.050 -0.150 1,107 5,089 +164 Hover/Click
Apr25 240916 233.000 234.750 232.630 233.185 +0.235 290 1,608 +42 Hover/Click
May25 240916 236.000 236.830 234.830 235.350 +0.350 207 1,833 +4 Hover/Click
Total Volume and Open Interest 16,423 52,774 +246  
Lean Hogs(CME) Weekly Monthly
Oct24 240916 78.730 80.680 78.600 79.930 +1.480 23,682 56,510 -3,540 Hover/Click
Dec24 240916 71.380 72.930 71.300 72.180 +0.880 20,872 104,304 +5,200 Hover/Click
Feb25 240916 75.000 76.130 74.800 75.680 +0.700 6,947 41,767 +1,942 Hover/Click
Apr25 240916 80.230 80.850 79.850 80.780 +0.550 3,462 26,592 +267 Hover/Click
May25 240916 85.000 85.030 84.230 85.000 +0.650 43 1,715 +30  
Jun25 240916 91.980 92.580 91.750 92.400 +0.350 1,884 11,172 +348 Hover/Click
Jul25 240916 92.380 93.050 92.280 92.950 +0.400 448 5,010 +118 Hover/Click
Aug25 240916 91.230 91.850 91.130 91.700 +0.350 227 2,141 +56 Hover/Click
Total Volume and Open Interest 57,654 250,179 +4,477  
Class III Milk(CME) Weekly Monthly
Sep24 240916 23.24 23.25 23.20 23.22 +0.01 151 3,620 +16 Hover/Click
Oct24 240916 24.06 24.10 23.55 23.64 -0.38 701 6,175 +52 Hover/Click
Nov24 240916 23.41 23.43 22.95 23.04 -0.36 480 3,563 +86 Hover/Click
Dec24 240916 22.24 22.26 21.65 21.70 -0.40 282 2,819 -78 Hover/Click
Jan25 240916 20.90 20.99 20.48 20.49 -0.33 198 1,716 +50 Hover/Click
Feb25 240916 20.00 20.04 19.72 19.72 -0.24 29 1,362 -8 Hover/Click
Mar25 240916 19.45 19.45 19.23 19.30 -0.15 52 996 +21 Hover/Click
Apr25 240916 19.16 19.17 19.16 19.16 unch 4 718 -3 Hover/Click
May25 240916 19.05 19.05 19.01 19.01 unch 13 625 -12 Hover/Click
Jun25 240916 19.15 19.15 19.15 19.15 unch 13 592 +3 Hover/Click
Jul25 240916 19.40 19.40 19.40 19.40 unch 31 414 +31 Hover/Click
Aug25 240916 19.39 19.39 19.39 19.39 unch 1 378 +0 Hover/Click
Sep25 240916 19.48 19.48 19.48 19.48 unch 4 305 +2 Hover/Click
Total Volume and Open Interest 1,961 23,998 +162  
Cocoa(ICE) Weekly Monthly
Dec24 240916 7690 7849 7542 7767 +72 7,635 65,657 +504 Hover/Click
Mar25 240916 6160 6310 6077 6180 +23 6,565 43,044 +823 Hover/Click
May25 240916 5775 5873 5707 5802 +67 3,490 18,091 +1,000 Hover/Click
Jul25 240916 5568 5659 5508 5582 +55 2,197 9,100 -55 Hover/Click
Sep25 240916 5398 5486 5345 5403 +41 1,571 4,192 +184 Hover/Click
Dec25 240916 5195 5297 5179 5214 +30 512 3,676 -39 Hover/Click
Mar26 240916 5072 5072 5072 5072 +38 56 95 -12 Hover/Click
Total Volume and Open Interest 22,030 143,870 +2,397  
Coffee "C"(ICE) Weekly Monthly
Sep24 240916 259.05 259.05 259.05 259.05 -3.00 2 54 -2 Hover/Click
Dec24 240916 258.00 271.80 257.55 258.55 -0.90 21,643 100,714 +2,902 Hover/Click
Mar25 240916 255.55 268.65 254.75 256.10 -0.50 9,830 56,273 +1,168 Hover/Click
May25 240916 252.30 265.85 252.00 253.65 -0.30 3,826 20,582 -136 Hover/Click
Jul25 240916 249.05 262.45 248.80 250.50 -0.45 1,864 7,951 +238 Hover/Click
Sep25 240916 245.80 258.85 245.40 247.00 -0.95 1,186 6,103 +418 Hover/Click
Total Volume and Open Interest 39,049 202,021 +4,734  
Orange Juice(ICE) Weekly Monthly
Nov24 240916 483.10 488.00 474.00 481.65 -1.45 373 7,409 -13 Hover/Click
Jan25 240916 464.20 470.10 462.00 469.25 -0.30 42 1,418 +1 Hover/Click
Mar25 240916 460.00 462.15 460.00 462.15 +0.20 14 298 +5 Hover/Click
May25 240916 449.80 449.80 449.80 449.80 -0.90 1 6 +1 Hover/Click
Jul25 240916 442.80 442.80 442.80 442.80 -1.05       Hover/Click
Sep25 240916 436.20 436.20 436.20 436.20 -1.05       Hover/Click
Total Volume and Open Interest 430 9,132 -6  
Sugar #11(ICE) Weekly Monthly
Oct24 240916 18.99 19.43 18.84 19.18 +0.17 94,997 167,918 -11,829 Hover/Click
Mar25 240916 19.42 19.83 19.22 19.59 +0.18 93,566 327,531 +10,564 Hover/Click
May25 240916 18.63 18.99 18.45 18.78 +0.14 14,452 125,748 +1,404 Hover/Click
Jul25 240916 18.11 18.47 17.99 18.29 +0.13 8,536 74,900 -1,556 Hover/Click
Oct25 240916 18.08 18.39 17.97 18.25 +0.12 4,500 57,155 -200 Hover/Click
Mar26 240916 18.31 18.57 18.20 18.46 +0.11 1,860 29,561 +282 Hover/Click
May26 240916 17.61 17.84 17.52 17.77 +0.11 568 10,677 +113 Hover/Click
Jul26 240916 17.23 17.43 17.16 17.39 +0.11 443 11,049 -7 Hover/Click
Oct26 240916 17.21 17.37 17.18 17.36 +0.11 226 12,655 +81 Hover/Click
Total Volume and Open Interest 219,232 826,454 -1,150  
London Cocoa(LCE) Weekly Monthly
Dec24 240916 5393 5500 5288 5396 +34 6,124 50,910 -226 Hover/Click
Mar25 240916 4651 4733 4600 4680 +27 5,865 54,462 +567 Hover/Click
May25 240916 4389 4438 4345 4392 -3 3,732 23,430 +114 Hover/Click
Jul25 240916 4197 4222 4145 4173 -19 2,094 15,579 +52 Hover/Click
Sep25 240916 4036 4055 3989 4010 -14 1,671 9,554 +149 Hover/Click
Dec25 240916 3867 3908 3844 3862 -7 699 12,350 +95 Hover/Click
Mar26 240916 3735 3748 3734 3748 -2 31 301 +6 Hover/Click
Total Volume and Open Interest 20,232 166,840 -1,749  
London Sugar(LCE) Weekly Monthly
Dec24 240916 529.50 529.70 517.60 523.00 -4.90 8,913 45,752 +201 Hover/Click
Mar25 240916 522.50 524.70 513.10 519.80 -1.10 4,168 32,370 +518 Hover/Click
May25 240916 518.00 520.40 509.70 517.00 -0.40 1,598 9,763 +224 Hover/Click
Aug25 240916 510.70 513.00 503.80 509.70 -1.00 386 4,921 +11 Hover/Click
Oct25 240916 501.90 507.40 501.90 505.20 -2.30 59 2,966 +8 Hover/Click
Total Volume and Open Interest 15,131 99,628 -12,490  
Cotton(ICE) Weekly Monthly
Oct24 240916 70.10 72.47 70.10 71.75 +2.27 2 82 -169 Hover/Click
Dec24 240916 69.69 72.82 69.58 72.82 +3.00 15,847 138,924 -1,014 Hover/Click
Mar25 240916 71.07 74.24 71.04 74.24 +3.00 5,301 43,660 +125 Hover/Click
May25 240916 72.60 75.41 72.60 75.25 +2.84 2,263 18,445 -22 Hover/Click
Jul25 240916 73.26 75.85 73.26 75.81 +2.75 1,307 12,218 +80 Hover/Click
Oct25 240916 73.66 73.66 73.66 73.66 +1.59 5 6 -1 Hover/Click
Total Volume and Open Interest 25,838 229,564 -979  
Crude Oil(NYM) Weekly Monthly
Oct24 240916 69.16 70.70 68.65 70.09 +1.44 308,983 168,202 -32,826 Hover/Click
Nov24 240916 68.22 69.61 67.70 69.02 +1.27 230,304 307,947 +26,145 Hover/Click
Dec24 240916 67.52 68.84 67.02 68.29 +1.20 155,136 239,936 +9,029 Hover/Click
Jan25 240916 67.09 68.36 66.61 67.84 +1.16 71,291 147,160 +10,473 Hover/Click
Feb25 240916 66.81 68.05 66.34 67.56 +1.14 39,056 79,101 +3,815 Hover/Click
Mar25 240916 66.70 67.86 66.18 67.39 +1.14 38,213 95,859 -3,785 Hover/Click
Apr25 240916 66.18 67.71 66.06 67.26 +1.13 8,321 45,176 +467 Hover/Click
May25 240916 66.20 67.44 65.97 67.14 +1.12 7,232 31,391 +371 Hover/Click
Jun25 240916 66.41 67.42 65.84 67.00 +1.08 31,902 145,943 -1,211 Hover/Click
Jul25 240916 65.92 67.13 65.75 66.84 +1.04 1,989 38,856 -200 Hover/Click
Aug25 240916 65.69 67.06 65.69 66.70 +1.01 1,295 26,205 +155 Hover/Click
Sep25 240916 66.03 66.94 65.48 66.56 +0.99 4,969 48,968 +114 Hover/Click
Oct25 240916 66.43 66.43 66.43 66.43 +0.96 530 23,801 +74 Hover/Click
Nov25 240916 66.31 66.31 66.31 66.31 +0.93 558 18,900 +204 Hover/Click
Dec25 240916 65.66 66.58 65.21 66.21 +0.93 30,969 138,950 -1,382 Hover/Click
Jan26 240916 66.07 66.07 66.07 66.07 +0.92 269 14,812 -27 Hover/Click
Total Volume and Open Interest 946,364 1,835,183 +12,686  
e-miNY Crude Oil(NYM)
Oct24 240916 69.075 70.675 68.650 70.100 +1.450 5,929 2,860 -221  
Nov24 240916 68.175 69.600 67.700 69.025 +1.275 2,026 1,213 +143  
Dec24 240916 67.450 68.800 67.050 68.300 +1.200 155 506 -14  
Jan25 240916 67.050 68.325 66.650 67.850 +1.175 26 41 -1  
Feb25 240916 67.725 67.725 67.550 67.550 +1.125 2 10 +1  
Mar25 240916 67.400 67.500 67.400 67.400 +1.150 0 23 +0  
Apr25 240916 66.250 67.300 66.250 67.250 +1.125 14 4 +1  
May25 240916 67.150 67.150 67.150 67.150 +1.125 0 30 +0  
Jun25 240916 67.000 67.000 67.000 67.000 +1.075 2 14 +1  
Jul25 240916 66.850 66.850 66.850 66.850 +1.050 0 3 +0  
Total Volume and Open Interest 8,155 4,964 -91  
NY Harbor ULSD(NYM) Weekly Monthly
Oct24 240916 208.56 211.57 206.76 209.68 +1.25 58,560 88,253 -3,820 Hover/Click
Nov24 240916 210.24 213.02 208.47 211.15 +1.06 43,568 94,610 +8,335 Hover/Click
Dec24 240916 211.81 214.41 210.00 212.55 +1.01 26,779 73,858 +3,307 Hover/Click
Jan25 240916 212.67 215.47 211.17 213.75 +1.12 13,374 39,475 +1,106 Hover/Click
Feb25 240916 213.15 215.92 211.77 214.27 +1.16 8,003 24,161 +254 Hover/Click
Mar25 240916 213.03 215.56 211.58 214.03 +1.21 9,748 31,570 +79 Hover/Click
Apr25 240916 212.45 214.92 211.10 213.50 +1.25 6,359 20,060 +919 Hover/Click
May25 240916 212.34 214.77 211.04 213.42 +1.35 5,619 8,780 +347 Hover/Click
Jun25 240916 212.19 214.89 211.21 213.60 +1.47 7,858 28,037 +649 Hover/Click
Jul25 240916 212.99 215.85 212.29 214.60 +1.49 692 3,749 +148 Hover/Click
Aug25 240916 213.65 216.89 213.39 215.65 +1.52 674 3,114 +204 Hover/Click
Sep25 240916 214.61 217.94 214.54 216.74 +1.53 686 4,546 +105 Hover/Click
Oct25 240916 218.25 218.25 217.00 217.81 +1.54 373 1,556 +72 Hover/Click
Nov25 240916 218.73 219.27 218.33 218.33 +1.55 360 1,337 +62 Hover/Click
Total Volume and Open Interest 183,947 441,198 +11,733  
RBOB Gasoline(NYM) Weekly Monthly
Oct24 240916 193.96 198.52 192.15 196.82 +3.80 61,996 88,147 -7,943 Hover/Click
Nov24 240916 191.59 195.59 189.75 194.15 +3.56 58,797 103,367 +7,440 Hover/Click
Dec24 240916 189.09 193.15 187.63 191.75 +3.33 28,267 58,352 +910 Hover/Click
Jan25 240916 187.71 192.15 186.73 190.71 +3.22 15,725 33,373 +1,100 Hover/Click
Feb25 240916 188.11 192.55 187.25 191.13 +3.16 8,522 14,579 +1,947 Hover/Click
Mar25 240916 190.09 194.45 189.28 193.04 +3.09 4,794 19,507 +395 Hover/Click
Apr25 240916 208.07 211.25 208.06 209.98 +3.03 2,265 7,612 +59 Hover/Click
May25 240916 208.00 210.92 208.00 210.55 +3.02 2,113 6,142 +399 Hover/Click
Jun25 240916 206.85 210.82 206.49 209.80 +2.99 3,107 9,274 -9 Hover/Click
Jul25 240916 208.11 208.92 207.92 208.10 +2.96 733 3,044 +221 Hover/Click
Total Volume and Open Interest 187,009 353,086 +4,626  
e-miNY RBOB Gasoline(NYM)
Oct24 240916 196.82 196.82 196.82 196.82 +3.80 1 1 -1  
Nov24 240916 194.15 194.15 194.15 194.15 +3.56        
Dec24 240916 191.75 191.75 191.75 191.75 +3.33        
Jan25 240916 190.71 190.71 190.71 190.71 +3.22        
Total Volume and Open Interest 1 1 -1  
Natural Gas(NYM) Weekly Monthly
Oct24 240916 2.298 2.397 2.265 2.373 +0.068 173,713 151,833 -23,550 Hover/Click
Nov24 240916 2.580 2.656 2.547 2.639 +0.050 109,159 278,171 +4,915 Hover/Click
Dec24 240916 3.018 3.078 2.986 3.067 +0.042 47,851 132,835 +3,645 Hover/Click
Jan25 240916 3.287 3.347 3.261 3.339 +0.038 40,665 177,254 +2,323 Hover/Click
Feb25 240916 3.162 3.218 3.137 3.211 +0.033 20,101 71,258 +2,357 Hover/Click
Mar25 240916 2.873 2.924 2.853 2.916 +0.028 31,092 142,577 +2,388 Hover/Click
Apr25 240916 2.752 2.801 2.734 2.792 +0.025 14,169 85,625 +362 Hover/Click
May25 240916 2.796 2.839 2.775 2.831 +0.021 6,045 58,239 +450 Hover/Click
Jun25 240916 2.937 2.976 2.919 2.968 +0.015 3,059 29,525 +170 Hover/Click
Jul25 240916 3.088 3.134 3.078 3.124 +0.012 2,162 19,519 +276 Hover/Click
Aug25 240916 3.127 3.166 3.115 3.157 +0.007 2,819 17,940 +507 Hover/Click
Sep25 240916 3.115 3.145 3.095 3.136 +0.005 9,579 20,146 +53 Hover/Click
Oct25 240916 3.197 3.231 3.177 3.222 +0.006 11,537 54,685 -1,310 Hover/Click
Nov25 240916 3.463 3.499 3.442 3.491 +0.011 3,577 16,959 -32 Hover/Click
Dec25 240916 3.858 3.889 3.827 3.881 +0.018 3,046 23,105 -315 Hover/Click
Jan26 240916 4.067 4.103 4.052 4.096 +0.009 5,607 41,881 -27 Hover/Click
Total Volume and Open Interest 490,023 1,530,845 -8,009  
Brent Crude Oil(ICE) Weekly Monthly
Nov24 240916 72.09 73.39 71.52 72.75 +1.14 260,635 354,930 -19,705 Hover/Click
Dec24 240916 71.42 72.72 70.92 72.15 +1.10 255,581 494,577 +13,474 Hover/Click
Jan25 240916 71.00 72.26 70.50 71.75 +1.11 118,137 240,893 +8,981 Hover/Click
Feb25 240916 70.98 72.01 70.32 71.53 +1.11 78,516 122,372 -1,017 Hover/Click
Mar25 240916 70.86 71.87 70.18 71.41 +1.10 72,457 141,261 -3,036 Hover/Click
Apr25 240916 70.78 71.77 70.11 71.33 +1.09 24,483 62,181 +2,880 Hover/Click
May25 240916 70.72 71.67 70.09 71.26 +1.07 18,135 67,877 -66 Hover/Click
Jun25 240916 70.67 71.61 70.03 71.20 +1.04 53,604 170,709 -3,544 Hover/Click
Jul25 240916 70.11 71.48 70.00 71.12 +1.01 7,436 42,784 +1,559 Hover/Click
Aug25 240916 70.13 71.40 70.03 71.03 +0.99 5,250 39,730 +154 Hover/Click
Sep25 240916 69.96 71.25 69.85 70.92 +0.96 8,496 58,166 +229 Hover/Click
Oct25 240916 69.97 71.12 69.87 70.81 +0.93 2,786 31,911 -362 Hover/Click
Nov25 240916 70.23 70.70 70.23 70.70 +0.91 1,766 27,893 +377 Hover/Click
Dec25 240916 70.16 70.96 69.58 70.60 +0.89 48,810 187,991 -2,879 Hover/Click
Total Volume and Open Interest 985,563 2,397,016 -2,403  
Gas Oil(ICE) Weekly Monthly
Oct24 240916 642.75 650.25 635.75 642.25 -7.25 74,720 221,703 -1,200 Hover/Click
Nov24 240916 641.75 649.25 635.00 641.50 -6.75 59,017 179,709 +4,513 Hover/Click
Dec24 240916 640.50 648.00 634.25 640.50 -6.00 65,062 151,043 -3,008 Hover/Click
Jan25 240916 641.75 649.50 636.25 642.25 -5.50 16,212 63,173 +1,448 Hover/Click
Feb25 240916 642.75 650.75 637.50 643.75 -4.75 14,863 40,425 +1,609 Hover/Click
Mar25 240916 643.00 651.50 638.50 644.75 -4.25 17,146 62,538 +326 Hover/Click
Apr25 240916 642.75 651.25 639.00 644.75 -3.75 7,927 26,349 +1,317 Hover/Click
May25 240916 643.75 652.00 640.00 645.50 -3.50 7,356 20,718 +174 Hover/Click
Jun25 240916 645.00 652.50 641.00 646.50 -3.00 14,131 60,915 +947 Hover/Click
Jul25 240916 645.00 654.00 643.25 648.75 -2.50 2,653 16,532 +786 Hover/Click
Total Volume and Open Interest 291,351 957,922 +8,337  
WTI Crude Oil(ICE) Weekly Monthly
Oct24 240916 69.23 70.69 68.67 70.09 +1.44 44,885 35,812 -5,716 Hover/Click
Nov24 240916 68.29 69.61 67.71 69.02 +1.27 85,009 60,397 -847 Hover/Click
Dec24 240916 67.33 68.82 67.05 68.29 +1.20 80,032 98,809 +887 Hover/Click
Jan25 240916 66.92 68.34 66.65 67.84 +1.16 50,359 47,667 +1,884 Hover/Click
Feb25 240916 66.65 67.96 66.53 67.56 +1.14 23,260 28,700 -232 Hover/Click
Mar25 240916 66.44 67.77 66.29 67.39 +1.14 16,692 33,084 -826 Hover/Click
Apr25 240916 66.34 67.26 66.34 67.26 +1.13 2,991 14,741 -23 Hover/Click
May25 240916 66.47 67.27 66.47 67.14 +1.12 846 13,417 -15 Hover/Click
Jun25 240916 66.01 67.23 65.96 67.00 +1.08 10,197 42,374 +149 Hover/Click
Jul25 240916 67.04 67.04 66.64 66.85 +1.05 317 12,130 +9 Hover/Click
Aug25 240916 66.70 66.70 66.70 66.70 +1.01 284 11,778 -24 Hover/Click
Sep25 240916 65.78 66.75 65.78 66.56 +0.99 1,137 19,382 -15 Hover/Click
Oct25 240916 66.43 66.43 66.43 66.43 +0.96 470 13,023 -160 Hover/Click
Nov25 240916 66.31 66.31 66.31 66.31 +0.93 130 13,547 +123 Hover/Click
Dec25 240916 65.35 66.37 65.35 66.21 +0.93 5,341 69,395 +289 Hover/Click
Jan26 240916 66.07 66.07 66.07 66.07 +0.92 28 3,085 +9 Hover/Click
Total Volume and Open Interest 325,456 604,353 -2,929  
US Dollar Index(ICE) Weekly Monthly
Sep24 240916 101.035 101.035 100.635 100.710 -0.410 7,854 25,599 -2,217 Hover/Click
Dec24 240916 100.780 100.795 100.245 100.435 -0.353 20,637 23,144 +827 Hover/Click
Mar25 240916 100.310 100.310 100.090 100.215 -0.330 2 335 +1 Hover/Click
Total Volume and Open Interest 28,493 49,078 -1,389  
Australian Dollar(CME) Weekly Monthly
Sep24 240916 67.06 67.48 67.05 67.41 +0.38 21,113 69,928 -8,085 Hover/Click
Dec24 240916 67.19 67.62 67.13 67.52 +0.40 113,493 164,855 +256 Hover/Click
Mar25 240916 67.20 67.60 67.20 67.50 +0.39 36 201 +23 Hover/Click
Total Volume and Open Interest 135,026 236,023 -7,803  
British Pound(CME) Weekly Monthly
Sep24 240916 131.27 132.13 131.27 132.07 +0.86 32,393 51,996 -11,918 Hover/Click
Dec24 240916 131.31 132.21 131.29 132.10 +0.86 137,051 209,189 -14,277 Hover/Click
Mar25 240916 131.50 132.06 131.50 132.01 +0.86 25 462 +5 Hover/Click
Total Volume and Open Interest 170,125 262,531 -26,045  
Canadian Dollar(CME) Weekly Monthly
Sep24 240916 73.59 73.71 73.50 73.57 +0.01 42,562 52,247 -19,781 Hover/Click
Dec24 240916 73.76 73.89 73.67 73.75 +0.01 118,007 200,113 +15,698 Hover/Click
Mar25 240916 73.98 73.99 73.85 73.91 +0.02 67 1,026 +56 Hover/Click
Jun25 240916 74.03 74.03 74.03 74.03 +0.03 152 715 +150 Hover/Click
Total Volume and Open Interest 160,940 254,913 -3,862  
Japanese Yen(CME) Weekly Monthly
Sep24 240916 71.02 71.63 70.97 71.14 +0.18 27,516 181,896 -6,400 Hover/Click
Dec24 240916 71.96 72.53 71.83 71.94 +0.11 206,413 201,117 +8,520 Hover/Click
Mar25 240916 72.79 73.21 72.68 72.69 +0.10 389 381 +42 Hover/Click
Total Volume and Open Interest 236,695 384,601 +1,925  
Swiss Franc(CME) Weekly Monthly
Sep24 240916 117.85 118.55 117.84 118.38 +0.46 7,140 27,620 -1,734 Hover/Click
Dec24 240916 119.10 119.78 119.03 119.50 +0.36 34,258 56,744 +1,480 Hover/Click
Mar25 240916 120.70 120.76 120.58 120.58 +0.36 9 206 +0 Hover/Click
Total Volume and Open Interest 41,434 84,661 -266  
EuroFX(CME) Weekly Monthly
Sep24 240916 110.77 111.38 110.77 111.27 +0.48 69,668 158,195 -33,792 Hover/Click
Dec24 240916 111.21 111.79 111.18 111.62 +0.42 195,094 653,637 +26,156 Hover/Click
Mar25 240916 111.58 112.06 111.58 111.96 +0.42 60 9,189 +27 Hover/Click
Total Volume and Open Interest 269,651 831,750 -7,433  
Mexican Peso(CME) Weekly Monthly
Sep24 240916 522.13 522.13 516.00 519.25 unch 15,924 63,410 -9,582 Hover/Click
Dec24 240916 513.63 514.75 508.50 511.50 -0.63 76,478 125,971 +6,770 Hover/Click
Total Volume and Open Interest 92,409 189,430 -2,809  
Brazilian Real(CME) Weekly Monthly
Oct24 240916 179.75 181.65 178.90 181.20 +1.85 14,891 64,881 -681  
Nov24 240916 180.00 180.90 178.30 180.50 +1.80 92 457 +22  
Dec24 240916 179.60 182.80 177.95 179.90 +1.75 0 831 +0 Hover/Click
Jan25 240916 179.10 179.10 179.10 179.10 +1.70        
Total Volume and Open Interest 14,983 66,171 -659  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep24 240916 126~180 127~050 126~160 127~010 +0~140 1,060 1,831 -883 Hover/Click
Dec24 240916 126~210 127~100 126~160 127~060 +0~150 365,669 1,736,866 +5,482 Hover/Click
Mar25 240916 127~000 127~170 126~300 127~150 +0~170 2 210 +0 Hover/Click
Total Volume and Open Interest 366,731 1,738,907 +4,599  
10-Year T-Notes(CBOT) Weekly Monthly
Sep24 240916 114~295 115~030 114~270 115~025 +0~050 469 3,269 -141 Hover/Click
Dec24 240916 115~130 115~195 115~095 115~180 +0~045 1,642,614 4,850,898 -8,215 Hover/Click
Mar25 240916 116~005 116~005 115~185 115~280 +0~045 0 15 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep24 240916 110~062 110~086 110~046 110~084 +0~022 2 184 -82 Hover/Click
Dec24 240916 110~206 110~256 110~186 110~232 +0~020 1,205,477 6,426,462 +45,127 Hover/Click
Mar25 240916 111~012 111~012 111~012 111~012 +0~020       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep24 240916 104~021 104~027 104~006 104~027 +0~027 88 222 -11 Hover/Click
Dec24 240916 104~126 104~156 104~125 104~144 +0~012 823,155 4,343,248 -14,022 Hover/Click
Mar25 240916 104~286 104~286 104~285 104~286 -0~004 0 2 +0 Hover/Click
Total Volume and Open Interest 823,243 4,343,472 -14,033  
3-Mth SOFR(CME) Weekly Monthly
Sep24 240916 95.210 95.220 95.205 95.210 +0.005 161,778 251,398 +18,171  
Dec24 240916 95.665 95.685 95.665 95.680 +0.020 107,899 293,197 +13,085  
Mar25 240916 96.160 96.180 96.155 96.175 +0.025 74,961 216,123 -3,123  
Jun25 240916 96.485 96.515 96.480 96.500 +0.030 85,315 235,107 +13,564  
Sep25 240916 96.650 96.690 96.640 96.665 +0.030 68,666 190,771 -5,686  
Dec25 240916 96.740 96.775 96.730 96.750 +0.020 79,125 298,666 -1,358  
Mar26 240916 96.780 96.805 96.765 96.785 +0.020 34,401 141,075 +499  
Jun26 240916 96.805 96.820 96.780 96.805 +0.020 35,810 125,783 +3,096  
Sep26 240916 96.815 96.830 96.785 96.815 +0.020 19,274 68,930 -218  
Dec26 240916 96.810 96.830 96.790 96.815 +0.015 21,753 84,556 -659  
Mar27 240916 96.820 96.830 96.790 96.815 +0.015 14,419 65,233 +266  
Jun27 240916 96.820 96.825 96.790 96.810 +0.010 13,094 60,561 +512  
Sep27 240916 96.820 96.825 96.790 96.810 +0.010 7,271 50,272 -347  
Dec27 240916 96.805 96.815 96.780 96.800 +0.005 12,706 44,797 +651  
Mar28 240916 96.800 96.805 96.775 96.790 +0.005 5,510 16,896 -490  
Jun28 240916 96.790 96.795 96.760 96.780 +0.010 3,498 15,459 -169  
Sep28 240916 96.775 96.775 96.740 96.760 +0.005 2,170 5,600 -98  
Dec28 240916 96.755 96.755 96.720 96.740 unch 1,918 6,611 +403  
Total Volume and Open Interest 753,438 2,426,894 +37,897  
Ultra T-Bond(CBOT)
Sep24 240916 136~00 137~07 136~00 137~04 +0~29 537 13,721 -269  
Dec24 240916 136~19 137~25 136~16 137~19 +0~28 226,936 1,709,128 +5,061  
Mar25 240916 138~25 138~25 138~25 138~25 +0~28        
Total Volume and Open Interest 227,473 1,722,849 +4,792  
Ultra 10-Yr T-Note(CBOT)
Sep24 240916 119~315 119~315 119~195 119~300 +0~080 45 195 -173  
Dec24 240916 119~265 120~045 119~225 120~025 +0~070 391,011 2,119,009 -3,839  
Mar25 240916 120~135 120~135 120~135 120~135 +0~070        
Total Volume and Open Interest 391,056 2,119,204 -4,012  
30 Day Federal Funds(CBOT)
Sep24 240916 94.823 94.832 94.817 94.827 +0.015 42,751 293,413 +2,140  
Oct24 240916 95.055 95.090 95.055 95.075 +0.030 623,925 695,643 +99,784  
Nov24 240916 95.350 95.385 95.340 95.360 +0.020 192,526 302,900 +13,961  
Dec24 240916 95.595 95.645 95.595 95.620 +0.020 41,768 176,734 +2,143  
Jan25 240916 95.870 95.905 95.855 95.890 +0.030 57,218 184,958 -833  
Feb25 240916 96.200 96.260 96.200 96.255 +0.040 54,319 121,087 +11,871  
Total Volume and Open Interest 1,098,234 1,962,916 +141,544  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec24 240916 144.73 144.74 144.55 144.65 -0.08 1,668 8,864 -163 Hover/Click
Mar25 240916 144.41 144.41 144.41 144.41 -0.08       Hover/Click
Jun25 240916 143.83 143.83 143.83 143.83 -0.08       Hover/Click
Total Volume and Open Interest 1,668 8,864 -163  
Euro-Buxl(EUREX)
Dec24 240916 137.24 138.22 136.98 138.12 +1.02 74,560 200,851 -3,341  
Mar25 240916 138.20 138.20 138.20 138.20 +1.02 0 1 +0  
Jun25 240916 138.24 138.24 138.24 138.24 +0.92        
Total Volume and Open Interest 74,560 200,852 -3,341  
Euro-Bund(EUREX) Weekly Monthly
Dec24 240916 134.80 135.09 134.63 135.04 +0.32 754,199 1,349,357 -66,779 Hover/Click
Mar25 240916 136.55 136.62 136.55 136.61 +0.32 10 66 +1 Hover/Click
Jun25 240916 135.98 135.98 135.98 135.98 +0.34       Hover/Click
Total Volume and Open Interest 754,209 1,349,423 -66,778  
Euro-Bobl(EUREX) Weekly Monthly
Dec24 240916 119.79 119.92 119.68 119.91 +0.16 534,324 1,204,481 -93,261 Hover/Click
Mar25 240916 119.21 119.21 119.21 119.21 +0.15 0 55 +0 Hover/Click
Jun25 240916 121.33 121.33 121.33 121.33 +0.19       Hover/Click
Total Volume and Open Interest 534,324 1,204,536 -93,261  
Euro-Schatz(EUREX)
Dec24 240916 107.00 107.03 106.93 107.01 +0.06 516,461 2,143,327 -133,400  
Mar25 240916 107.36 107.36 107.36 107.36 +0.06        
Jun25 240916 106.82 106.82 106.82 106.82 +0.06        
Total Volume and Open Interest 516,461 2,143,327 -133,400  
3-Mth Euribor(EUREX)
Sep24 240916 96.540 96.545 96.512 96.512 -0.028 3,301 7,993 -187  
Dec24 240916 97.000 97.010 96.985 97.000 +0.010 2,347 12,911 +37  
Mar25 240916 97.555 97.575 97.540 97.575 +0.030 2,051 15,755 +160  
Total Volume and Open Interest 47,580 108,020 -656  
Long Gilt(LIFFE) Weekly Monthly
Sep24 240916 102~06 102~06 101~16 101~16 -0~08 5 251 -3 Hover/Click
Dec24 240916 101~08 101~10 101~00 101~07 +0~05 202,452 843,609 +9,139 Hover/Click
Total Volume and Open Interest 202,457 843,861 +9,136  
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 240916 96.540 96.545 96.512 96.512 -0.023 228,218 463,678 -13,374  
Dec24 240916 96.995 97.010 96.980 96.995 +0.010 363,189 620,510 -13,082  
Mar25 240916 97.555 97.580 97.530 97.575 +0.035 239,056 476,471 -15,083  
Total Volume and Open Interest 2,036,344 4,411,462 -23,979  
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 240916 95.85 95.87 95.83 95.85 unch 45,925 316,318 +552  
Mar25 240916 96.25 96.29 96.24 96.27 +0.01 33,518 194,971 +3,238  
Jun25 240916 96.54 96.61 96.53 96.58 +0.02 19,638 138,736 +5,575  
Sep25 240916 96.70 96.77 96.69 96.73 +0.02 10,071 152,396 +2,178  
Dec25 240916 96.79 96.86 96.77 96.83 +0.03 8,899 153,385 +648  
Mar26 240916 96.86 96.93 96.85 96.90 +0.03 12,636 107,970 -2,194  
Jun26 240916 96.90 96.97 96.89 96.94 +0.03 10,015 56,977 -959  
Sep26 240916 96.91 96.96 96.89 96.94 +0.02 2,896 30,305 +759  
Dec26 240916 96.86 96.90 96.85 96.90 +0.01 295 8,015 +133  
Total Volume and Open Interest 144,152 1,161,152 -170,425  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240916 96.16 96.19 96.14 96.18 +0.01 143,473 172,547 -181,375  
Dec24 240916 96.16 96.20 96.14 96.18 +0.01 201,991 1,009,473 +54,247  
Total Volume and Open Interest 345,464 1,182,020 -127,128  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240916 96.56 96.61 96.54 96.60 +0.03 147,752 145,714 -202,445  
Dec24 240916 96.65 96.71 96.64 96.69 +0.02 199,974 780,348 +104,221  
Total Volume and Open Interest 347,726 926,062 -98,224  
Gold(CMX) Weekly Monthly
Oct24 240916 2584.8 2593.5 2578.8 2585.2 -1.6 10,048 42,449 +238 Hover/Click
Dec24 240916 2608.0 2617.4 2602.5 2608.9 -1.8 174,674 442,312 +7,743 Hover/Click
Feb25 240916 2629.0 2639.2 2625.6 2630.8 -2.1 9,367 25,986 -562 Hover/Click
Apr25 240916 2645.8 2656.3 2642.8 2648.1 -2.4 1,900 19,157 +312 Hover/Click
Jun25 240916 2667.2 2673.6 2662.2 2665.1 -3.0 1,265 9,370 +489 Hover/Click
Aug25 240916 2680.8 2686.9 2678.0 2680.2 -3.4 107 935 -15 Hover/Click
Oct25 240916 2699.0 2699.0 2694.7 2694.7 -3.6 21 98 -4 Hover/Click
Dec25 240916 2713.3 2714.2 2706.1 2708.4 -3.6 66 3,449 +8 Hover/Click
Feb26 240916 2723.9 2723.9 2723.9 2723.9 -3.6 0 10 +0 Hover/Click
Apr26 240916 2737.3 2737.3 2737.3 2737.3 -3.6 0 22 +0 Hover/Click
Jun26 240916 2752.4 2752.4 2752.4 2752.4 -3.6 0 65 +0 Hover/Click
Total Volume and Open Interest 197,989 544,348 +8,323  
Silver(CMX) Weekly Monthly
Sep24 240916 3088.5 3101.5 3076.5 3077.1 +7.2 66 86 +17 Hover/Click
Dec24 240916 3107.5 3146.0 3095.0 3113.5 +6.1 84,158 120,295 +4,454 Hover/Click
Mar25 240916 3149.5 3182.5 3137.0 3152.0 +5.6 1,781 9,545 -359 Hover/Click
May25 240916 3174.5 3200.0 3165.0 3174.6 +4.6 819 4,367 +568 Hover/Click
Jul25 240916 3202.5 3221.0 3186.0 3195.8 +4.2 48 536 +17 Hover/Click
Sep25 240916 3221.0 3240.0 3216.9 3216.9 +4.3 18 155 -10 Hover/Click
Dec25 240916 3250.0 3268.5 3243.0 3247.4 +5.6 18 267 -1 Hover/Click
Total Volume and Open Interest 88,282 137,204 +4,848  
Platinum(NYMEX) Weekly Monthly
Oct24 240916 1000.8 1008.5 985.0 988.2 -18.6 41,142 47,240 -3,908 Hover/Click
Jan25 240916 1010.0 1018.1 994.4 997.5 -18.9 9,812 32,594 +2,847 Hover/Click
Apr25 240916 1017.9 1025.3 1003.0 1005.0 -19.3 577 1,608 +199 Hover/Click
Jul25 240916 1024.6 1031.9 1011.1 1011.9 -19.2 283 543 -52 Hover/Click
Total Volume and Open Interest 51,844 82,061 -914  
Palladium(NYMEX) Weekly Monthly
Sep24 240916 1084.40 1084.40 1084.40 1084.40 +8.40 0 6 +0 Hover/Click
Dec24 240916 1075.00 1086.50 1065.00 1082.20 +11.20 7,933 19,584 -835 Hover/Click
Mar25 240916 1072.00 1090.00 1071.50 1088.10 +12.10 151 184 +2 Hover/Click
Total Volume and Open Interest 8,094 19,808 -832  
Copper(CMX) Weekly Monthly
Sep24 240916 420.00 424.70 420.00 421.30 +3.80 509 2,087 -165 Hover/Click
Dec24 240916 422.50 431.70 419.50 427.35 +3.75 51,488 120,297 +2 Hover/Click
Mar25 240916 426.00 435.30 423.65 431.55 +4.15 7,042 38,774 -693 Hover/Click
May25 240916 428.05 437.45 426.65 434.05 +4.20 4,014 19,117 -867 Hover/Click
Jul25 240916 429.50 438.60 428.25 435.80 +4.20 459 7,905 -22 Hover/Click
Total Volume and Open Interest 65,557 205,227 -905  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep24 240916 41422 41786 41388 41660 +233 191,485 67,625 -11,962 Hover/Click
Dec24 240916 41838 42184 41795 42057 +232 49,105 25,682 +17,717 Hover/Click
Mar25 240916 42369 42460 42124 42369 +230 8 62 +1 Hover/Click
Jun25 240916 42775 42775 42775 42775 +103 0 3 +0 Hover/Click
Total Volume and Open Interest 240,598 93,372 +5,756  
Plywood(CBOT) Weekly Monthly
Sep24 240916 41417.0 41785.0 41391.0 41660.0 +233.0 91,774 28,395 +170 Hover/Click
Mar25 240916 42100.0 42400.0 42100.0 42369.0 +230.0 7 20 +7 Hover/Click
Total Volume and Open Interest 117,933 33,091 +1,161  
S & P 500 E-Mini(CME) Weekly Monthly
Sep24 240916 5622.75 5641.50 5609.25 5638.00 +8.25 1,706,322 1,536,786 -337,631 Hover/Click
Dec24 240916 5684.00 5702.75 5669.50 5699.25 +8.25 904,268 661,523 +391,499 Hover/Click
Mar25 240916 5740.00 5751.75 5720.00 5749.25 +8.00 905 6,572 +679 Hover/Click
Jun25 240916 5781.25 5790.00 5769.00 5790.00 +8.00 46 310 +45 Hover/Click
Total Volume and Open Interest 2,611,541 2,206,243 +54,592  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep24 240916 19498.00 19546.50 19299.25 19433.00 -97.25 467,948 197,475 -30,289 Hover/Click
Dec24 240916 19733.00 19784.00 19529.00 19665.25 -101.75 130,643 59,253 +25,233 Hover/Click
Mar25 240916 19950.00 19973.75 19731.75 19861.50 -103.25 10 159 +4 Hover/Click
Total Volume and Open Interest 598,601 256,897 -5,052  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep24 240916 3040.20 3061.40 3035.40 3057.90 +20.20 14,733 25,434 -7,861 Hover/Click
Dec24 240916 3066.90 3090.10 3065.10 3086.50 +19.60 11,451 9,228 +8,344 Hover/Click
Mar25 240916 3108.30 3108.30 3108.30 3108.30 +27.30       Hover/Click
Total Volume and Open Interest 26,184 34,662 +483  
Volatility Index(CBOE)
Sep24 240916 16.80 17.50 16.80 17.09 +0.39 66,744 72,309 -8,816  
Oct24 240916 18.60 19.10 18.37 18.66 +0.17 75,769 146,262 +6,864  
Nov24 240916 18.29 18.75 18.21 18.40 +0.10 20,904 66,871 +51  
Dec24 240916 18.17 18.47 18.05 18.20 +0.10 10,302 39,939 +1,420  
Total Volume and Open Interest 180,699 361,892 +214  
S & P 600(CME)
Sep24 240916 1390.00 1392.20 1382.60 1390.00 +5.00 0 681 +0  
Dec24 240916 1403.20 1408.80 1395.40 1403.20 +5.10        
Total Volume and Open Interest 0 681 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep24 240916 2183.00 2204.70 2176.80 2192.30 +7.50 293,468 339,814 -69,222 Hover/Click
Dec24 240916 2203.50 2226.30 2198.50 2214.00 +7.90 142,699 120,528 +84,980 Hover/Click
Mar25 240916 2235.00 2241.80 2225.00 2230.90 +8.00 6 29 +1 Hover/Click
Total Volume and Open Interest 436,173 460,372 +15,759  
Nikkei 225(CME)
Dec24 240916 36345 36675 36160 36620 +215 10,159 10,918 +637  
Mar25 240916 36910 36910 36550 36910 +215        
Total Volume and Open Interest 10,159 10,918 +637  
Nikkei 225(SGX) Weekly Monthly
Dec24 240916 36345 36480 36020 36090 -230 28,630 75,096 +1,456  
Mar25 240916 36050 36050 36050 36050 -225 6 815 +5  
Jun25 240916 35820 35820 35820 35820 -225 0 719 +0  
Total Volume and Open Interest 28,678 79,769 -62,228  
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 240916 36165 36490 35980 36435 +215 20,299 33,418 +77  
Mar25 240916 36440 36440 36005 36440 +215        
Jun25 240916 36735 36735 36735 36735 +215        
Total Volume and Open Interest 20,299 33,420 +77  
Nikkei 225(CME) e-Mini Yen
Sep24 240912 36970 36970 36970 36970 +375        
Dec24 240916 36435 36435 36435 36435 +215        
Mar25 240916 36440 36440 36440 36440 +215 0 1 +0  
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Sep24 240916 7471.5 7495.0 7432.5 7454.0 -16.5 36,428 167,794 +3,668  
Oct24 240916 7473.5 7506.0 7446.0 7467.0 -16.0 8,311 18,844 +13,399  
Nov24 240916 7503.0 7503.0 7488.0 7488.0 -15.5        
Dec24 240916 7504.0 7516.0 7498.0 7503.5 -16.0 58 25 +0  
Mar25 240916 7559.0 7559.0 7559.0 7559.0 -17.0        
Jun25 240916 7432.0 7432.0 7432.0 7432.0 -13.0        
Total Volume and Open Interest 44,797 186,663 +17,067  
Hang Seng Index(HKFE) Weekly Monthly
Sep24 240916 17377 17451 17188 17450 +75 86,516 117,848 +1,433  
Oct24 240916 17426 17490 17232 17490 +73 533 2,052 +121  
Nov24 240916 17519 17519 17519 17519 +75 1,000 2,025 +1,000  
Total Volume and Open Interest 88,221 132,769 +2,497  
DAX(EUREX) Weekly Monthly
Sep24 240916 18707.0 18738.0 18606.0 18638.0 -65.0 39,625 57,903 -485  
Dec24 240916 18901.0 18907.0 18780.0 18812.0 -66.0 6,620 6,237 +3,119  
Mar25 240916 18982.0 18982.0 18982.0 18982.0 -73.0 0 3 +0  
Total Volume and Open Interest 46,245 64,143 +2,634  
Mini-DAX(EUREX)
Sep24 240916 18715.0 18740.0 18606.0 18638.0 -65.0 20,556 9,007 -580  
Dec24 240916 18875.0 18929.0 18780.0 18812.0 -66.0 739 707 +151  
Mar25 240916 18982.0 18982.0 18982.0 18982.0 -73.0 0 3 +0  
Total Volume and Open Interest 21,295 9,717 -429  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep24 240916 4851 4857 4822 4827 -17 795,245 2,187,189 -70,440  
Dec24 240916 4882 4885 4850 4856 -17 332,026 424,103 +220,835  
Mar25 240916 4879 4879 4879 4879 -19 0 6,021 +0  
Total Volume and Open Interest 1,127,271 2,618,628 +150,395  
Swiss Market Index(EUREX) Weekly Monthly
Sep24 240916 12039 12057 11958 11999 -34 71,299 189,103 +15,646  
Dec24 240916 12081 12092 12001 12038 -34 53,034 53,303 +38,394  
Mar25 240916 12023 12023 12023 12023 -36 0 29 +0  
Total Volume and Open Interest 124,333 242,435 +54,040  
FT-SE 100(EURONEXT) Weekly Monthly
Sep24 240916 8293.50 8322.50 8254.50 8280.50 +2.50 134,564 424,732 -24,909  
Dec24 240916 8355.00 8378.50 8311.00 8337.50 +3.00 70,497 82,714 +49,676  
Mar25 240916 8357.50 8357.50 8357.50 8357.50 -1.00 0 1 +0  
Total Volume and Open Interest 205,061 507,600 +24,767  
SPI 200(SFE) Weekly Monthly
Sep24 240916 8110.0 8151.0 8103.0 8115.0 +15.0 47,258 253,750 -3,943  
Dec24 240916 8168.0 8205.0 8160.0 8171.0 +15.0 10,528 10,988 +9,698  
Mar25 240916 8159.0 8159.0 8159.0 8159.0 +15.0        
Total Volume and Open Interest 57,806 265,316 +5,752  
FTSE MIB(ISE)
Sep24 240916 33600.00 33755.00 33435.00 33590.00 -3.00 13,977 87,943 -4,293  
Dec24 240916 33445.00 33655.00 33335.00 33495.00 -3.00 4,201 13,547 +3,728  
Mar25 240916 33662.00 33662.00 33662.00 33662.00 -3.00        
Total Volume and Open Interest 18,178 101,490 -565  
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
Oct24 240916 520.00 525.60 520.00 524.05 +4.55 94 502 +73  
Nov24 240916 526.55 526.55 526.55 526.55 +9.55        
Total Volume and Open Interest 187 592 +47  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash

Its stability & liquidity make it a trader’s dream. With 2025’s geopolitical storms brewing, MRCI’s Brent Oil Report shows you how to ride seasonal waves as you manage risk. Intrigued?