Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue September 17, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov24 240917 1003.75 1011.00 1002.00 1006.00 +1.50 79,098 408,435 -594 Hover/Click
Jan25 240917 1021.50 1029.75 1021.00 1024.75 +1.25 19,182 136,659 +3,074 Hover/Click
Mar25 240917 1036.75 1043.75 1035.50 1039.25 +1.25 15,545 135,804 -65 Hover/Click
May25 240917 1051.00 1058.00 1050.00 1053.75 +1.50 6,639 75,158 -6 Hover/Click
Jul25 240917 1062.50 1068.25 1060.75 1064.50 +1.50 4,175 46,055 -43 Hover/Click
Aug25 240917 1063.75 1068.25 1061.00 1064.50 +1.50 535 3,390 -52 Hover/Click
Sep25 240917 1054.75 1058.75 1052.50 1055.25 +1.50 152 2,766 -15 Hover/Click
Nov25 240917 1056.25 1061.50 1055.25 1058.50 +1.25 1,324 26,393 +186 Hover/Click
Jan26 240917 1068.00 1072.50 1066.75 1069.50 +1.00 98 958 +6 Hover/Click
Mar26 240917 1074.00 1074.00 1070.50 1071.25 +0.50 209 492 +69 Hover/Click
May26 240917 1075.50 1076.50 1075.25 1075.50 unch 2 113 +2 Hover/Click
Jul26 240917 1085.00 1085.00 1080.50 1081.50 unch 4 252 -2 Hover/Click
Aug26 240917 1074.75 1074.75 1074.75 1074.75 unch 0 53 +0 Hover/Click
Sep26 240917 1061.50 1061.50 1061.50 1061.50 unch 0 41 +0 Hover/Click
Total Volume and Open Interest 126,968 837,011 +2,560  
Soybean Meal(CBOT) Weekly Monthly
Oct24 240917 319.30 320.50 316.40 318.00 -2.10 25,927 64,837 +865 Hover/Click
Dec24 240917 323.20 324.60 320.20 321.50 -2.30 49,846 229,021 +1,226 Hover/Click
Jan25 240917 325.30 326.60 322.70 323.60 -2.30 13,739 66,603 +133 Hover/Click
Mar25 240917 328.50 329.70 326.00 326.80 -2.20 11,526 70,779 +272 Hover/Click
May25 240917 331.50 332.60 329.00 329.70 -2.20 6,103 33,477 +592 Hover/Click
Jul25 240917 334.70 335.80 332.30 333.00 -2.20 3,658 27,103 +787 Hover/Click
Aug25 240917 335.30 336.50 333.10 333.70 -2.10 575 6,943 +3 Hover/Click
Sep25 240917 335.60 336.50 333.20 333.90 -2.00 333 4,528 -10 Hover/Click
Oct25 240917 334.80 335.30 332.50 333.00 -1.90 73 3,346 +32 Hover/Click
Dec25 240917 336.70 337.90 334.70 335.30 -2.20 267 7,219 +16 Hover/Click
Total Volume and Open Interest 112,049 515,660 +3,916  
Soybean Oil(CBOT) Weekly Monthly
Oct24 240917 39.75 40.80 39.75 40.55 +0.80 21,966 60,793 -2,118 Hover/Click
Dec24 240917 39.11 40.10 39.10 39.88 +0.77 59,764 252,827 +3,145 Hover/Click
Jan25 240917 39.19 40.14 39.18 39.93 +0.74 19,246 84,881 +61 Hover/Click
Mar25 240917 39.46 40.31 39.44 40.13 +0.71 15,612 66,693 +552 Hover/Click
May25 240917 39.75 40.58 39.75 40.43 +0.71 9,724 43,656 +149 Hover/Click
Jul25 240917 39.99 40.80 39.99 40.66 +0.70 4,665 24,115 -472 Hover/Click
Aug25 240917 40.16 40.78 40.08 40.66 +0.67 593 4,483 -70 Hover/Click
Sep25 240917 40.42 40.72 40.41 40.61 +0.66 280 4,354 +16 Hover/Click
Oct25 240917 40.13 40.55 40.12 40.42 +0.63 233 2,788 +23 Hover/Click
Dec25 240917 39.99 40.59 39.99 40.47 +0.63 508 9,186 +32 Hover/Click
Total Volume and Open Interest 132,609 554,818 +1,319  
Canola(WCE) Weekly Monthly
Nov24 240917 563.0 578.2 561.0 574.4 +9.7 31,243 189,859 -4,321 Hover/Click
Jan25 240917 577.0 591.1 575.1 587.4 +9.1 17,032 70,831 +627 Hover/Click
Mar25 240917 587.8 602.6 587.8 599.1 +8.4 5,125 27,692 +881 Hover/Click
May25 240917 598.4 610.5 598.4 607.6 +7.8 2,943 12,259 +322 Hover/Click
Jul25 240917 606.2 617.1 606.2 614.8 +7.3 875 7,501 -39 Hover/Click
Nov25 240917 605.0 614.0 605.0 613.7 +5.4 878 3,458 +460 Hover/Click
Total Volume and Open Interest 58,100 311,694 -2,070  
Corn(CBOT) Weekly Monthly
Dec24 240917 410.00 413.00 408.50 412.50 +1.75 150,818 790,622 +265 Hover/Click
Mar25 240917 429.00 431.00 427.00 430.75 +1.50 53,577 268,726 +3,656 Hover/Click
May25 240917 440.00 442.00 438.00 441.25 +1.00 20,498 124,929 +3,093 Hover/Click
Jul25 240917 446.50 448.25 444.25 448.00 +1.50 11,398 99,680 +1,356 Hover/Click
Sep25 240917 441.75 444.75 440.50 444.75 +2.25 3,485 39,536 +700 Hover/Click
Dec25 240917 447.50 450.00 446.25 450.00 +2.00 5,248 81,197 +836 Hover/Click
Mar26 240917 458.00 461.00 457.25 461.00 +2.25 50 3,662 -16 Hover/Click
May26 240917 464.00 466.75 463.25 466.75 +2.00 17 494 +11 Hover/Click
Jul26 240917 468.75 470.50 467.25 470.50 +2.00 16 1,087 -3 Hover/Click
Sep26 240917 453.50 453.50 451.00 453.50 +2.25 0 138 +0 Hover/Click
Total Volume and Open Interest 245,124 1,413,933 +9,900  
Wheat(CBOT) Weekly Monthly
Dec24 240917 578.50 584.25 571.25 575.75 -2.75 80,580 210,355 -6,076 Hover/Click
Mar25 240917 598.00 603.25 591.25 595.50 -2.00 29,542 80,154 -447 Hover/Click
May25 240917 608.75 613.75 602.50 606.50 -1.75 8,110 28,438 +173 Hover/Click
Jul25 240917 614.00 619.25 608.25 612.25 -1.50 4,161 25,164 +88 Hover/Click
Sep25 240917 625.00 630.00 619.50 623.25 -1.50 1,376 3,253 +103 Hover/Click
Dec25 240917 641.00 644.75 634.50 638.50 -1.25 624 3,552 -95 Hover/Click
Total Volume and Open Interest 124,444 351,762 -6,249  
Wheat(KCBT) Weekly Monthly
Dec24 240917 580.75 587.00 576.25 580.00 -0.50 33,563 153,701 -3,735 Hover/Click
Mar25 240917 594.75 600.00 589.50 593.00 -0.50 13,183 45,935 +1,741 Hover/Click
May25 240917 602.25 607.50 597.00 600.50 -0.50 4,552 19,520 +71 Hover/Click
Jul25 240917 607.00 611.75 601.50 605.00 unch 1,545 10,717 +164 Hover/Click
Sep25 240917 616.75 621.50 611.25 614.75 unch 774 1,584 +121 Hover/Click
Dec25 240917 633.75 635.00 625.25 629.50 +0.50 153 628 +84 Hover/Click
Mar26 240917 638.75 640.00 636.50 638.75 +0.50 2 25 +0 Hover/Click
Total Volume and Open Interest 53,772 232,137 -1,554  
Wheat(MGE) Weekly Monthly
Dec24 240917 619.00 626.75 617.75 621.00 +1.25 6,238 48,121 -577 Hover/Click
Mar25 240917 640.00 646.75 640.00 641.75 +1.00 2,122 16,051 -127 Hover/Click
May25 240917 651.00 658.00 651.00 653.00 +1.25 642 5,730 -107 Hover/Click
Jul25 240917 662.00 663.25 658.50 659.50 +1.75 86 1,840 +16 Hover/Click
Sep25 240917 667.00 667.00 664.00 664.00 +2.00 3 646 +0 Hover/Click
Dec25 240917 677.75 677.75 677.75 677.75 +2.00 1 256 -1 Hover/Click
Total Volume and Open Interest 9,092 72,660 -796  
Oats(CBOT) Weekly Monthly
Dec24 240917 355.75 362.50 348.25 351.25 -12.00 960 3,030 -173 Hover/Click
Mar25 240917 357.25 357.25 347.50 352.00 -10.00 142 333 -12 Hover/Click
May25 240917 354.25 354.25 350.00 352.25 -10.00 79 102 +43 Hover/Click
Jul25 240917 357.25 359.50 356.00 356.00 -10.00 1 8 +1 Hover/Click
Total Volume and Open Interest 1,182 3,488 -141  
Rough Rice(CBOT) Weekly Monthly
Sep24 240913 15.49 15.49 15.49 15.49 unch 42 306 -12 Hover/Click
Nov24 240917 15.25 15.36 15.11 15.35 +0.05 484 8,142 -59 Hover/Click
Jan25 240917 15.27 15.51 15.27 15.51 +0.06 44 701 +15 Hover/Click
Mar25 240917 15.56 15.63 15.54 15.63 +0.07 39 196 +9 Hover/Click
Total Volume and Open Interest 569 9,121 -33  
Live Cattle(CME) Weekly Monthly
Oct24 240917 177.600 179.235 177.000 178.800 +1.565 24,174 53,701 -6,413 Hover/Click
Dec24 240917 178.650 180.500 178.250 179.850 +1.500 25,254 112,667 +4,086 Hover/Click
Feb25 240917 179.785 181.250 179.450 181.000 +1.515 9,911 57,856 +1,141 Hover/Click
Apr25 240917 181.300 182.500 181.100 182.380 +1.280 4,458 38,379 -95 Hover/Click
Jun25 240917 175.785 176.685 175.200 176.580 +1.130 1,521 21,774 +92 Hover/Click
Aug25 240917 173.235 174.250 173.100 174.200 +1.150 391 5,784 +60 Hover/Click
Total Volume and Open Interest 66,162 295,141 -950  
Feeder Cattle(CME) Weekly Monthly
Sep24 240917 242.000 243.785 241.580 243.300 +2.000 649 3,058 -164 Hover/Click
Oct24 240917 239.250 241.485 238.850 240.750 +1.750 6,289 15,239 -574 Hover/Click
Nov24 240917 235.950 238.400 235.485 238.300 +2.720 4,643 16,256 +391 Hover/Click
Jan25 240917 230.950 233.450 230.580 233.050 +2.365 2,274 8,591 +64 Hover/Click
Mar25 240917 230.250 232.485 229.850 232.000 +1.950 1,219 5,152 +63 Hover/Click
Apr25 240917 233.250 235.350 232.985 234.550 +1.365 663 1,815 +207 Hover/Click
May25 240917 236.000 237.500 236.000 236.580 +1.230 265 1,821 -12 Hover/Click
Total Volume and Open Interest 16,189 52,828 +54  
Lean Hogs(CME) Weekly Monthly
Oct24 240917 80.200 82.080 80.200 81.780 +1.850 22,269 52,675 -3,835 Hover/Click
Dec24 240917 72.330 73.900 72.300 73.700 +1.520 18,978 106,400 +2,096 Hover/Click
Feb25 240917 75.700 76.930 75.650 76.800 +1.120 7,966 42,507 +740 Hover/Click
Apr25 240917 80.730 81.680 80.650 81.580 +0.800 4,197 27,845 +1,253 Hover/Click
May25 240917 85.030 85.630 84.980 85.550 +0.550 33 1,717 +2  
Jun25 240917 92.500 92.950 92.280 92.900 +0.500 1,945 11,311 +139 Hover/Click
Jul25 240917 92.880 93.450 92.850 93.430 +0.480 540 5,025 +15 Hover/Click
Aug25 240917 91.730 92.300 91.700 92.250 +0.550 241 2,191 +50 Hover/Click
Total Volume and Open Interest 56,270 250,667 +488  
Class III Milk(CME) Weekly Monthly
Sep24 240917 23.22 23.29 23.22 23.27 +0.05 174 3,598 -22 Hover/Click
Oct24 240917 23.64 23.92 23.36 23.90 +0.26 927 6,342 +167 Hover/Click
Nov24 240917 23.01 23.27 22.80 23.21 +0.17 569 3,736 +173 Hover/Click
Dec24 240917 21.68 22.08 21.57 22.04 +0.34 277 2,775 -44 Hover/Click
Jan25 240917 20.48 20.68 20.32 20.66 +0.17 62 1,736 +20 Hover/Click
Feb25 240917 19.70 19.84 19.56 19.82 +0.10 42 1,374 +12 Hover/Click
Mar25 240917 19.25 19.49 19.17 19.47 +0.17 5 997 +1 Hover/Click
Apr25 240917 19.16 19.16 19.11 19.16 unch 4 718 +0 Hover/Click
May25 240917 19.01 19.01 19.01 19.01 unch 16 630 +5 Hover/Click
Jun25 240917 19.20 19.20 19.15 19.15 unch 0 592 +0 Hover/Click
Jul25 240917 19.40 19.43 19.40 19.42 +0.02 0 414 +0 Hover/Click
Aug25 240917 19.41 19.50 19.41 19.50 +0.11 0 378 +0 Hover/Click
Sep25 240917 19.60 19.66 19.60 19.66 +0.18 0 305 +0 Hover/Click
Total Volume and Open Interest 2,093 24,327 +329  
Cocoa(ICE) Weekly Monthly
Dec24 240917 7703 7778 7473 7620 -147 8,493 65,673 +16 Hover/Click
Mar25 240917 6145 6200 5943 6082 -98 5,418 43,633 +589 Hover/Click
May25 240917 5766 5824 5605 5718 -84 2,652 17,781 -310 Hover/Click
Jul25 240917 5555 5600 5411 5512 -70 1,702 9,077 -23 Hover/Click
Sep25 240917 5378 5424 5246 5336 -67 1,194 4,192 +0 Hover/Click
Dec25 240917 5226 5226 5084 5149 -65 650 3,672 -4 Hover/Click
Mar26 240917 5000 5000 5000 5000 -72 43 87 -8 Hover/Click
Total Volume and Open Interest 20,153 144,130 +260  
Coffee "C"(ICE) Weekly Monthly
Sep24 240917 264.20 265.05 264.20 265.00 +5.95 0 54 +0 Hover/Click
Dec24 240917 258.80 267.05 255.05 264.50 +5.95 24,442 100,689 -25 Hover/Click
Mar25 240917 256.80 264.30 252.95 262.35 +6.25 12,239 57,479 +1,206 Hover/Click
May25 240917 253.95 261.65 250.55 259.85 +6.20 6,427 20,896 +314 Hover/Click
Jul25 240917 250.90 258.05 247.45 256.60 +6.10 3,266 8,234 +283 Hover/Click
Sep25 240917 248.05 254.25 244.35 252.95 +5.95 1,613 6,377 +274 Hover/Click
Total Volume and Open Interest 49,236 204,143 +2,122  
Orange Juice(ICE) Weekly Monthly
Nov24 240917 484.55 492.00 484.55 485.70 +4.05 415 7,384 -25 Hover/Click
Jan25 240917 471.25 478.25 471.25 472.85 +3.60 36 1,411 -7 Hover/Click
Mar25 240917 469.50 469.50 465.65 465.95 +3.80 7 304 +6 Hover/Click
May25 240917 453.60 453.60 453.60 453.60 +3.80 0 6 +0 Hover/Click
Jul25 240917 446.45 446.45 446.45 446.45 +3.65       Hover/Click
Sep25 240917 439.85 439.85 439.85 439.85 +3.65       Hover/Click
Total Volume and Open Interest 458 9,106 -26  
Sugar #11(ICE) Weekly Monthly
Oct24 240917 19.18 20.15 19.06 19.98 +0.80 81,276 123,303 -44,615 Hover/Click
Mar25 240917 19.61 20.49 19.48 20.37 +0.78 69,980 331,877 +4,346 Hover/Click
May25 240917 18.81 19.56 18.68 19.46 +0.68 15,415 125,532 -216 Hover/Click
Jul25 240917 18.30 18.96 18.20 18.88 +0.59 7,904 74,650 -250 Hover/Click
Oct25 240917 18.29 18.83 18.16 18.74 +0.49 3,861 57,809 +654 Hover/Click
Mar26 240917 18.51 18.95 18.37 18.88 +0.42 1,509 29,552 -9 Hover/Click
May26 240917 17.82 18.21 17.68 18.10 +0.33 372 10,648 -29 Hover/Click
Jul26 240917 17.44 17.78 17.30 17.65 +0.26 189 11,053 +4 Hover/Click
Oct26 240917 17.41 17.72 17.26 17.58 +0.22 124 12,649 -6 Hover/Click
Total Volume and Open Interest 180,780 786,341 -40,113  
London Cocoa(LCE) Weekly Monthly
Dec24 240917 5410 5439 5200 5280 -116 8,146 51,093 +183 Hover/Click
Mar25 240917 4700 4750 4503 4590 -90 7,713 55,656 +1,194 Hover/Click
May25 240917 4412 4448 4267 4351 -41 2,791 23,418 -12 Hover/Click
Jul25 240917 4187 4223 4078 4157 -16 1,666 15,929 +350 Hover/Click
Sep25 240917 4019 4050 3924 3993 -17 1,669 9,740 +186 Hover/Click
Dec25 240917 3890 3901 3780 3840 -22 1,082 12,562 +212 Hover/Click
Mar26 240917 3724 3761 3656 3707 -41 62 297 -4 Hover/Click
Total Volume and Open Interest 23,164 168,957 +2,117  
London Sugar(LCE) Weekly Monthly
Dec24 240917 524.80 537.90 521.20 535.70 +12.70 5,986 45,156 -596 Hover/Click
Mar25 240917 521.00 536.10 517.90 534.40 +14.60 4,381 32,616 +246 Hover/Click
May25 240917 518.80 532.60 514.70 531.30 +14.30 2,015 10,277 +514 Hover/Click
Aug25 240917 511.70 524.40 508.20 523.40 +13.70 577 4,956 +35 Hover/Click
Oct25 240917 507.50 518.20 503.60 517.90 +12.70 168 3,029 +63 Hover/Click
Total Volume and Open Interest 13,136 99,890 +262  
Cotton(ICE) Weekly Monthly
Oct24 240917 71.16 71.16 70.42 70.81 -0.94 33 79 -3 Hover/Click
Dec24 240917 72.85 72.99 71.51 72.16 -0.66 37,694 140,491 +1,567 Hover/Click
Mar25 240917 74.24 74.28 73.01 73.69 -0.55 14,799 44,975 +1,315 Hover/Click
May25 240917 75.50 75.50 74.12 74.75 -0.50 9,455 19,312 +867 Hover/Click
Jul25 240917 75.59 75.67 74.71 75.33 -0.48 8,406 12,758 +540 Hover/Click
Oct25 240917 73.52 73.52 73.52 73.52 -0.14 4 5 -1 Hover/Click
Total Volume and Open Interest 78,517 236,689 +7,125  
Crude Oil(NYM) Weekly Monthly
Oct24 240917 70.50 71.92 69.61 71.19 +1.10 295,176 132,538 -35,664 Hover/Click
Nov24 240917 69.35 70.65 68.51 69.96 +0.94 235,884 323,438 +15,491 Hover/Click
Dec24 240917 68.53 69.80 67.81 69.17 +0.88 135,774 241,350 +1,414 Hover/Click
Jan25 240917 68.09 69.29 67.38 68.70 +0.86 60,113 151,086 +3,926 Hover/Click
Feb25 240917 67.81 68.96 67.11 68.41 +0.85 26,315 80,146 +1,045 Hover/Click
Mar25 240917 67.61 68.73 66.95 68.21 +0.82 29,648 94,747 -1,112 Hover/Click
Apr25 240917 67.41 68.57 66.83 68.06 +0.80 12,912 44,787 -389 Hover/Click
May25 240917 67.37 68.37 66.89 67.91 +0.77 5,892 31,365 -26 Hover/Click
Jun25 240917 67.14 68.23 66.59 67.76 +0.76 26,486 147,120 +1,177 Hover/Click
Jul25 240917 67.15 67.82 66.76 67.59 +0.75 1,994 38,760 -96 Hover/Click
Aug25 240917 67.02 67.73 66.72 67.42 +0.72 3,317 26,955 +750 Hover/Click
Sep25 240917 66.86 67.71 66.21 67.27 +0.71 4,661 49,202 +234 Hover/Click
Oct25 240917 67.06 67.86 67.06 67.11 +0.68 696 23,945 +144 Hover/Click
Nov25 240917 66.64 66.98 66.46 66.98 +0.67 158 18,912 +12 Hover/Click
Dec25 240917 66.32 67.31 65.88 66.87 +0.66 21,072 138,272 -678 Hover/Click
Jan26 240917 66.72 66.72 66.72 66.72 +0.65 64 14,845 +33 Hover/Click
Total Volume and Open Interest 873,611 1,822,135 -13,048  
e-miNY Crude Oil(NYM)
Oct24 240917 70.500 71.900 69.625 71.200 +1.100 4,732 2,351 -509  
Nov24 240917 69.325 70.675 68.525 69.950 +0.925 2,682 1,384 +171  
Dec24 240917 68.525 69.775 67.850 69.175 +0.875 158 497 -9  
Jan25 240917 68.525 69.250 67.500 68.700 +0.850 20 39 -2  
Feb25 240917 68.875 68.875 68.400 68.400 +0.850 2 10 +0  
Mar25 240917 67.675 68.300 67.675 68.200 +0.800 0 23 +0  
Apr25 240917 67.550 68.100 67.550 68.050 +0.800 7 3 -1  
May25 240917 67.425 67.900 67.300 67.900 +0.750 0 30 +0  
Jun25 240917 67.500 67.750 67.500 67.750 +0.750 0 14 +0  
Jul25 240917 67.700 67.700 67.600 67.600 +0.750 0 3 +0  
Total Volume and Open Interest 7,601 4,614 -350  
NY Harbor ULSD(NYM) Weekly Monthly
Oct24 240917 210.37 215.40 208.15 213.67 +3.99 52,481 83,195 -5,058 Hover/Click
Nov24 240917 211.69 216.33 209.57 214.97 +3.82 47,719 102,968 +8,358 Hover/Click
Dec24 240917 213.49 217.58 210.96 216.20 +3.65 28,806 73,460 -398 Hover/Click
Jan25 240917 214.36 218.57 212.19 217.30 +3.55 13,739 39,942 +467 Hover/Click
Feb25 240917 214.96 218.94 212.70 217.67 +3.40 9,697 24,497 +336 Hover/Click
Mar25 240917 214.12 218.48 212.46 217.25 +3.22 8,056 31,530 -40 Hover/Click
Apr25 240917 214.18 217.73 211.98 216.56 +3.06 3,314 20,594 +534 Hover/Click
May25 240917 214.43 217.52 211.94 216.39 +2.97 1,824 8,569 -211 Hover/Click
Jun25 240917 214.02 217.61 212.19 216.50 +2.90 6,024 27,275 -762 Hover/Click
Jul25 240917 214.94 218.52 213.43 217.47 +2.87 934 3,937 +188 Hover/Click
Aug25 240917 215.12 219.47 214.55 218.47 +2.82 742 3,131 +17 Hover/Click
Sep25 240917 216.26 220.43 215.70 219.48 +2.74 498 4,638 +92 Hover/Click
Oct25 240917 221.21 221.30 220.49 220.49 +2.68 260 1,575 +19 Hover/Click
Nov25 240917 221.71 221.71 220.94 220.94 +2.61 199 1,352 +15 Hover/Click
Total Volume and Open Interest 175,753 444,893 +3,695  
RBOB Gasoline(NYM) Weekly Monthly
Oct24 240917 197.73 200.55 195.89 200.19 +3.37 48,856 79,025 -9,122 Hover/Click
Nov24 240917 194.80 197.98 193.33 197.54 +3.39 48,563 108,143 +4,776 Hover/Click
Dec24 240917 192.03 195.43 190.98 194.92 +3.17 23,203 58,428 +76 Hover/Click
Jan25 240917 191.31 194.31 189.98 193.78 +3.07 12,018 35,040 +1,667 Hover/Click
Feb25 240917 191.32 194.71 190.48 194.22 +3.09 6,134 15,444 +865 Hover/Click
Mar25 240917 193.66 196.62 192.45 196.19 +3.15 4,760 19,848 +341 Hover/Click
Apr25 240917 210.69 213.57 209.69 213.20 +3.22 2,056 7,764 +152 Hover/Click
May25 240917 210.66 214.06 210.41 213.66 +3.11 922 6,006 -136 Hover/Click
Jun25 240917 210.03 213.22 209.30 212.74 +2.94 1,956 9,418 +144 Hover/Click
Jul25 240917 208.30 211.10 208.10 210.84 +2.74 566 3,173 +129 Hover/Click
Total Volume and Open Interest 150,027 352,148 -938  
e-miNY RBOB Gasoline(NYM)
Oct24 240917 200.19 200.19 200.19 200.19 +3.37 0 1 +0  
Nov24 240917 197.54 197.54 197.54 197.54 +3.39        
Dec24 240917 194.92 194.92 194.92 194.92 +3.17        
Jan25 240917 193.78 193.78 193.78 193.78 +3.07        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Oct24 240917 2.391 2.436 2.307 2.324 -0.049 163,817 139,098 -12,735 Hover/Click
Nov24 240917 2.645 2.691 2.603 2.613 -0.026 108,847 288,736 +10,565 Hover/Click
Dec24 240917 3.071 3.111 3.041 3.050 -0.017 40,396 134,209 +1,374 Hover/Click
Jan25 240917 3.338 3.380 3.316 3.327 -0.012 38,543 178,605 +1,351 Hover/Click
Feb25 240917 3.211 3.256 3.194 3.205 -0.006 15,786 71,769 +511 Hover/Click
Mar25 240917 2.923 2.954 2.899 2.915 -0.001 17,803 142,478 -99 Hover/Click
Apr25 240917 2.793 2.828 2.779 2.798 +0.006 14,062 84,582 -1,043 Hover/Click
May25 240917 2.831 2.865 2.817 2.837 +0.006 6,395 59,062 +823 Hover/Click
Jun25 240917 2.972 2.992 2.952 2.971 +0.003 3,123 29,977 +452 Hover/Click
Jul25 240917 3.127 3.139 3.104 3.124 unch 4,014 19,361 -158 Hover/Click
Aug25 240917 3.156 3.172 3.138 3.159 +0.002 3,765 18,911 +971 Hover/Click
Sep25 240917 3.134 3.152 3.119 3.140 +0.004 5,602 19,801 -345 Hover/Click
Oct25 240917 3.226 3.237 3.201 3.224 +0.002 10,766 56,183 +1,498 Hover/Click
Nov25 240917 3.499 3.510 3.474 3.494 +0.003 2,563 16,731 -228 Hover/Click
Dec25 240917 3.866 3.902 3.863 3.883 +0.002 3,420 23,630 +525 Hover/Click
Jan26 240917 4.081 4.118 4.075 4.100 +0.004 3,869 41,828 -53 Hover/Click
Total Volume and Open Interest 446,658 1,534,948 +4,103  
Brent Crude Oil(ICE) Weekly Monthly
Nov24 240917 72.91 74.28 72.17 73.70 +0.95 232,184 347,611 -7,319 Hover/Click
Dec24 240917 72.31 73.55 71.62 73.01 +0.86 236,175 495,141 +564 Hover/Click
Jan25 240917 71.91 73.10 71.27 72.59 +0.84 89,022 242,538 +1,645 Hover/Click
Feb25 240917 71.67 72.84 71.07 72.35 +0.82 46,959 125,155 +2,783 Hover/Click
Mar25 240917 71.58 72.69 70.97 72.21 +0.80 48,665 145,824 +4,563 Hover/Click
Apr25 240917 71.48 72.57 70.91 72.10 +0.77 17,067 62,275 +94 Hover/Click
May25 240917 71.36 72.45 70.85 72.00 +0.74 11,794 67,371 -506 Hover/Click
Jun25 240917 71.32 72.37 70.78 71.91 +0.71 44,461 171,945 +1,236 Hover/Click
Jul25 240917 71.24 72.26 70.74 71.81 +0.69 6,793 42,841 +57 Hover/Click
Aug25 240917 71.12 72.15 70.65 71.70 +0.67 5,366 39,674 -56 Hover/Click
Sep25 240917 71.17 72.02 70.54 71.59 +0.67 8,733 58,768 +602 Hover/Click
Oct25 240917 70.90 71.86 70.56 71.48 +0.67 4,411 33,041 +1,130 Hover/Click
Nov25 240917 71.20 71.43 71.20 71.36 +0.66 1,923 28,525 +632 Hover/Click
Dec25 240917 70.70 71.66 70.24 71.25 +0.65 38,720 187,131 -860 Hover/Click
Total Volume and Open Interest 810,994 2,401,509 +4,493  
Gas Oil(ICE) Weekly Monthly
Oct24 240917 645.75 661.50 639.00 650.00 +7.75 73,504 213,072 -8,631 Hover/Click
Nov24 240917 645.25 659.75 638.75 648.75 +7.25 63,766 183,972 +4,263 Hover/Click
Dec24 240917 643.75 657.75 637.75 647.75 +7.25 70,435 153,383 +2,340 Hover/Click
Jan25 240917 645.75 658.50 639.50 649.50 +7.25 19,780 64,195 +1,022 Hover/Click
Feb25 240917 647.25 659.50 641.00 650.75 +7.00 15,292 40,923 +498 Hover/Click
Mar25 240917 648.50 659.75 642.75 651.50 +6.75 19,745 61,820 -718 Hover/Click
Apr25 240917 649.50 659.50 643.25 651.50 +6.75 9,607 25,391 -958 Hover/Click
May25 240917 649.25 659.75 644.25 652.25 +6.75 6,757 21,533 +815 Hover/Click
Jun25 240917 650.50 660.50 644.50 653.00 +6.50 17,398 60,765 -150 Hover/Click
Jul25 240917 653.25 661.75 648.00 655.00 +6.25 3,886 16,860 +328 Hover/Click
Total Volume and Open Interest 317,134 959,541 +1,619  
WTI Crude Oil(ICE) Weekly Monthly
Oct24 240917 70.47 71.91 69.62 71.19 +1.10 50,179 28,138 -7,674 Hover/Click
Nov24 240917 69.33 70.65 68.52 69.96 +0.94 76,413 61,994 +1,597 Hover/Click
Dec24 240917 68.56 69.79 67.82 69.17 +0.88 77,967 100,837 +2,028 Hover/Click
Jan25 240917 68.21 69.26 67.63 68.70 +0.86 50,633 46,110 -1,557 Hover/Click
Feb25 240917 67.92 68.85 67.36 68.41 +0.85 22,795 29,193 +493 Hover/Click
Mar25 240917 67.74 68.49 67.29 68.21 +0.82 17,150 32,934 -150 Hover/Click
Apr25 240917 67.44 68.30 67.25 68.06 +0.80 2,988 14,771 +30 Hover/Click
May25 240917 68.01 68.13 67.81 67.91 +0.77 683 13,476 +59 Hover/Click
Jun25 240917 67.18 67.99 66.82 67.76 +0.76 7,151 43,079 +705 Hover/Click
Jul25 240917 66.68 67.59 66.68 67.59 +0.74 275 12,157 +27 Hover/Click
Aug25 240917 66.55 67.42 66.55 67.42 +0.72 340 11,785 +7 Hover/Click
Sep25 240917 66.42 67.27 66.42 67.27 +0.71 953 19,789 +407 Hover/Click
Oct25 240917 67.11 67.11 67.11 67.11 +0.68 125 13,113 +90 Hover/Click
Nov25 240917 67.00 67.00 66.99 66.99 +0.68 66 13,547 +0 Hover/Click
Dec25 240917 66.37 67.00 66.28 66.87 +0.66 4,269 69,279 -116 Hover/Click
Jan26 240917 66.72 66.72 66.72 66.72 +0.65 0 3,085 +0 Hover/Click
Total Volume and Open Interest 312,969 600,530 -3,823  
US Dollar Index(ICE) Weekly Monthly
Dec24 240917 100.380 100.690 100.240 100.567 +0.132 15,177 23,819 +675 Hover/Click
Mar25 240917 100.200 100.348 100.200 100.348 +0.133 23 355 +20 Hover/Click
Jun25 240917 99.997 99.997 99.997 99.997 +0.132       Hover/Click
Total Volume and Open Interest 15,200 24,174 -24,904  
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 240917 67.60 67.77 67.50 67.68 +0.16 89,147 171,886 +7,031 Hover/Click
Mar25 240917 67.54 67.76 67.54 67.67 +0.17 19 200 -1 Hover/Click
Total Volume and Open Interest 89,355 173,091 -62,932  
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 240917 132.20 132.32 131.49 131.69 -0.41 77,935 211,479 +2,290 Hover/Click
Mar25 240917 132.17 132.17 131.44 131.61 -0.40 90 551 +89 Hover/Click
Total Volume and Open Interest 78,760 212,912 -49,619  
Canadian Dollar(CME) Weekly Monthly
Sep24 240917 73.60 73.64 73.45 73.59 +0.02 7,841 48,619 -3,628 Hover/Click
Dec24 240917 73.80 73.82 73.62 73.75 unch 73,144 205,549 +5,436 Hover/Click
Mar25 240917 73.94 73.94 73.81 73.91 unch 156 1,159 +133 Hover/Click
Jun25 240917 73.98 74.05 73.98 74.04 +0.01 0 715 +0 Hover/Click
Total Volume and Open Interest 81,304 256,880 +1,967  
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 240917 72.00 72.13 71.05 71.38 -0.56 155,574 198,775 -2,342 Hover/Click
Mar25 240917 72.77 72.86 71.82 72.13 -0.56 126 398 +17 Hover/Click
Total Volume and Open Interest 156,516 200,454 -184,147  
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 240917 119.60 119.84 119.17 119.42 -0.08 18,157 56,965 +221 Hover/Click
Mar25 240917 120.51 120.89 120.28 120.51 -0.07 55 209 +3 Hover/Click
Total Volume and Open Interest 18,212 57,265 -27,396  
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 240917 111.74 111.86 111.50 111.63 +0.01 149,913 659,766 +6,129 Hover/Click
Mar25 240917 112.03 112.21 111.85 111.98 +0.02 84 9,248 +59 Hover/Click
Total Volume and Open Interest 152,240 679,647 -152,103  
Mexican Peso(CME) Weekly Monthly
Dec24 240917 512.88 516.63 508.25 515.75 +4.25 41,712 126,882 +911 Hover/Click
Mar25 240917 508.63 508.63 502.25 508.63 +4.13 0 2 +0 Hover/Click
Total Volume and Open Interest 41,712 126,931 -62,499  
New Zealand Dollar(CME) Weekly Monthly
Sep24 240916 61.6100 61.9900 61.5500 61.8700 +0.2900 6,672 18,151 -4,675 Hover/Click
Dec24 240917 62.0400 62.1300 61.7800 61.9200 +0.0200 22,812 49,559 +861 Hover/Click
Total Volume and Open Interest 22,812 49,568 -17,290  
Brazilian Real(CME) Weekly Monthly
Oct24 240917 181.35 182.30 180.80 182.30 +1.10 14,917 64,585 -296  
Nov24 240917 180.40 181.65 180.25 181.65 +1.15 36 465 +8  
Dec24 240917 181.00 181.00 181.00 181.00 +1.10 14 831 +0 Hover/Click
Jan25 240917 180.20 180.20 180.20 180.20 +1.10        
Total Volume and Open Interest 14,967 65,883 -288  
Bitcoin RR(CME) Weekly Monthly
Sep24 240917 58020 61560 57665 60105 +2120 9,573 18,038 -1,125 Hover/Click
Oct24 240917 58460 61990 58110 60550 +2130 2,120 10,179 +666 Hover/Click
Nov24 240917 59850 62465 58600 61030 +2150 159 557 +52 Hover/Click
Dec24 240917 60435 62845 59080 61445 +2135 91 322 +48 Hover/Click
Jan25 240917 61920 63110 61920 61920 +2140 0 4 +0 Hover/Click
Total Volume and Open Interest 11,943 29,105 -359  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep24 240917 127~080 127~170 126~230 126~270 -0~060 79 1,829 -2 Hover/Click
Dec24 240917 127~080 127~220 126~220 126~280 -0~100 367,688 1,749,126 +12,260 Hover/Click
Mar25 240917 127~100 127~240 127~030 127~070 -0~080 28 219 +9 Hover/Click
Total Volume and Open Interest 367,795 1,751,174 +12,267  
10-Year T-Notes(CBOT) Weekly Monthly
Sep24 240917 115~060 115~070 114~265 114~295 -0~050 2,285 2,613 -656 Hover/Click
Dec24 240917 115~180 115~215 115~080 115~120 -0~060 1,484,483 4,889,492 +38,594 Hover/Click
Mar25 240917 115~245 115~245 115~220 115~220 -0~060 253 265 +250 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep24 240917 110~020 110~040 109~314 110~036 -0~046 49 190 +6 Hover/Click
Dec24 240917 110~230 110~250 110~152 110~184 -0~046 914,177 6,440,537 +14,075 Hover/Click
Mar25 240917 110~284 110~284 110~284 110~284 -0~046       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep24 240917 104~010 104~010 103~295 103~315 -0~032 384 206 -16 Hover/Click
Dec24 240917 104~142 104~150 104~100 104~115 -0~027 630,380 4,328,657 -14,591 Hover/Click
Mar25 240917 104~240 104~254 104~240 104~254 -0~032 2 2 +0 Hover/Click
Total Volume and Open Interest 630,766 4,328,865 -14,607  
3-Mth SOFR(CME) Weekly Monthly
Sep24 240917 95.210 95.220 95.200 95.205 -0.005 69,370 257,012 +5,614  
Dec24 240917 95.680 95.700 95.655 95.660 -0.020 87,760 300,993 +7,796  
Mar25 240917 96.175 96.200 96.135 96.145 -0.030 84,512 229,942 +13,819  
Jun25 240917 96.515 96.535 96.445 96.460 -0.040 69,682 242,859 +7,752  
Sep25 240917 96.670 96.700 96.600 96.620 -0.045 63,455 197,506 +6,735  
Dec25 240917 96.755 96.785 96.685 96.705 -0.045 74,099 307,649 +8,983  
Mar26 240917 96.785 96.810 96.710 96.735 -0.050 37,743 141,727 +652  
Jun26 240917 96.800 96.825 96.730 96.755 -0.050 32,292 125,885 +102  
Sep26 240917 96.805 96.835 96.745 96.770 -0.045 19,881 70,403 +1,473  
Dec26 240917 96.810 96.840 96.755 96.780 -0.035 17,220 84,386 -170  
Mar27 240917 96.830 96.840 96.765 96.785 -0.030 12,912 65,397 +164  
Jun27 240917 96.810 96.840 96.770 96.790 -0.020 9,528 60,405 -156  
Sep27 240917 96.810 96.840 96.770 96.790 -0.020 7,356 49,074 -1,198  
Dec27 240917 96.805 96.830 96.765 96.785 -0.015 8,716 44,816 +19  
Mar28 240917 96.790 96.825 96.760 96.780 -0.010 5,525 16,370 -526  
Jun28 240917 96.775 96.810 96.750 96.765 -0.015 4,212 15,591 +132  
Sep28 240917 96.760 96.795 96.730 96.745 -0.015 1,462 5,751 +151  
Dec28 240917 96.740 96.775 96.715 96.725 -0.015 1,390 6,779 +168  
Total Volume and Open Interest 611,434 2,476,718 +49,824  
Ultra T-Bond(CBOT)
Sep24 240917 137~05 137~27 136~15 136~23 -0~13 665 13,696 -25  
Dec24 240917 137~23 138~14 136~31 137~07 -0~12 240,321 1,708,870 -258  
Mar25 240917 138~13 138~13 138~13 138~13 -0~12        
Total Volume and Open Interest 240,986 1,722,566 -283  
Ultra 10-Yr T-Note(CBOT)
Sep24 240917 120~020 120~045 119~210 119~240 -0~060 46 179 -16  
Dec24 240917 120~030 120~105 119~240 119~285 -0~060 428,920 2,120,975 +1,966  
Mar25 240917 120~075 120~075 120~075 120~075 -0~060        
Total Volume and Open Interest 428,966 2,121,154 +1,950  
30 Day Federal Funds(CBOT)
Sep24 240917 94.830 94.832 94.823 94.827 unch 36,256 296,141 +2,728  
Oct24 240917 95.085 95.105 95.060 95.080 +0.005 480,907 786,038 +90,395  
Nov24 240917 95.370 95.385 95.345 95.365 +0.005 225,758 352,483 +49,583  
Dec24 240917 95.625 95.640 95.595 95.610 -0.010 30,041 180,267 +3,533  
Jan25 240917 95.890 95.900 95.850 95.865 -0.025 63,094 191,360 +6,402  
Feb25 240917 96.245 96.255 96.195 96.215 -0.040 37,377 124,458 +3,371  
Total Volume and Open Interest 940,638 2,123,615 +160,699  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec24 240917 144.72 144.95 144.62 144.95 +0.30 170 8,834 -30 Hover/Click
Mar25 240917 144.71 144.71 144.71 144.71 +0.30       Hover/Click
Jun25 240917 144.13 144.13 144.13 144.13 +0.30       Hover/Click
Total Volume and Open Interest 170 8,834 -30  
Euro-Buxl(EUREX)
Dec24 240917 138.12 139.02 137.72 138.12 unch 61,915 200,817 -34  
Mar25 240917 137.78 138.20 137.78 138.20 unch 0 1 +0  
Jun25 240917 138.24 138.24 138.24 138.24 unch        
Total Volume and Open Interest 61,915 200,818 -34  
Euro-Bund(EUREX) Weekly Monthly
Dec24 240917 134.99 135.39 134.69 134.81 -0.23 768,417 1,365,104 +15,747 Hover/Click
Mar25 240917 136.47 136.91 136.37 136.42 -0.19 6 61 -5 Hover/Click
Jun25 240917 135.83 135.83 135.83 135.83 -0.15       Hover/Click
Total Volume and Open Interest 768,423 1,365,165 +15,742  
Euro-Bobl(EUREX) Weekly Monthly
Dec24 240917 119.88 120.09 119.65 119.71 -0.20 518,445 1,197,150 -7,331 Hover/Click
Mar25 240917 119.01 119.01 119.01 119.01 -0.20 0 55 +0 Hover/Click
Jun25 240917 121.14 121.14 121.14 121.14 -0.19       Hover/Click
Total Volume and Open Interest 518,445 1,197,205 -7,331  
Euro-Schatz(EUREX)
Dec24 240917 107.01 107.07 106.91 106.93 -0.08 475,143 2,142,083 -1,244  
Mar25 240917 107.29 107.29 107.29 107.29 -0.07        
Jun25 240917 106.76 106.76 106.76 106.76 -0.06        
Total Volume and Open Interest 475,143 2,142,083 -1,244  
3-Mth Euribor(EUREX)
Sep24 240916 96.540 96.545 96.512 96.512 -0.028 3,301 7,993 -187  
Dec24 240917 96.995 97.000 96.985 96.990 -0.010 1,373 12,948 +37  
Mar25 240917 97.575 97.595 97.540 97.550 -0.025 1,380 15,347 -408  
Total Volume and Open Interest 66,003 97,277 -10,743  
Long Gilt(LIFFE) Weekly Monthly
Sep24 240917 101~05 101~10 101~05 101~10 -0~06 4 1 -250 Hover/Click
Dec24 240917 101~11 101~17 100~29 101~01 -0~06 191,981 840,006 -3,603 Hover/Click
Total Volume and Open Interest 191,985 840,008 -3,853  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec24 240917 96.995 97.010 96.985 96.990 -0.005 251,182 615,089 -5,421  
Mar25 240917 97.580 97.605 97.540 97.545 -0.030 146,931 473,105 -3,366  
Jun25 240917 97.900 97.940 97.850 97.860 -0.045 123,009 486,903 +1,886  
Total Volume and Open Interest 1,444,432 4,022,068 -389,394  
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 240917 95.85 95.86 95.84 95.85 unch 42,229 320,309 +3,991  
Mar25 240917 96.27 96.28 96.25 96.26 -0.01 27,291 198,554 +3,583  
Jun25 240917 96.58 96.59 96.54 96.56 -0.02 18,751 142,265 +3,529  
Sep25 240917 96.73 96.75 96.69 96.71 -0.02 13,617 152,912 +516  
Dec25 240917 96.83 96.85 96.79 96.80 -0.03 14,048 155,762 +2,377  
Mar26 240917 96.90 96.91 96.85 96.86 -0.04 8,752 110,741 +2,771  
Jun26 240917 96.93 96.95 96.88 96.90 -0.04 6,760 56,770 -207  
Sep26 240917 96.93 96.94 96.88 96.89 -0.05 6,291 32,273 +1,968  
Dec26 240917 96.90 96.90 96.85 96.85 -0.05 499 8,454 +439  
Total Volume and Open Interest 138,298 1,180,119 +18,967  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 240917 96.18 96.20 96.15 96.16 -0.02 132,085 1,013,275 +3,802  
Mar25 240917 96.16 96.16 96.16 96.16          
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 240917 96.69 96.73 96.65 96.67 -0.02 136,099 795,032 +14,684  
Mar25 240917 96.67 96.67 96.67 96.67          
Gold(CMX) Weekly Monthly
Oct24 240917 2586.3 2590.0 2564.1 2568.9 -16.3 4,570 41,150 -1,299 Hover/Click
Dec24 240917 2609.8 2613.7 2587.3 2592.4 -16.5 127,576 441,699 -613 Hover/Click
Feb25 240917 2631.8 2635.5 2609.2 2614.2 -16.6 3,480 26,884 +898 Hover/Click
Apr25 240917 2649.4 2652.4 2628.4 2631.8 -16.3 893 19,199 +42 Hover/Click
Jun25 240917 2666.1 2669.3 2645.0 2649.1 -16.0 463 9,359 -11 Hover/Click
Aug25 240917 2678.9 2683.3 2660.1 2664.4 -15.8 115 899 -36 Hover/Click
Oct25 240917 2687.8 2687.8 2678.9 2678.9 -15.8 20 97 -1 Hover/Click
Dec25 240917 2710.7 2710.7 2690.9 2692.6 -15.8 55 3,462 +13 Hover/Click
Feb26 240917 2708.1 2708.1 2708.1 2708.1 -15.8 0 10 +0 Hover/Click
Apr26 240917 2721.5 2721.5 2721.5 2721.5 -15.8 0 22 +0 Hover/Click
Jun26 240917 2736.6 2736.6 2736.6 2736.6 -15.8 0 65 +0 Hover/Click
Total Volume and Open Interest 137,267 543,330 -1,018  
Silver(CMX) Weekly Monthly
Sep24 240917 3069.0 3070.0 3061.9 3061.9 -15.2 116 110 +24 Hover/Click
Dec24 240917 3107.5 3135.0 3086.0 3097.9 -15.6 50,585 121,897 +1,602 Hover/Click
Mar25 240917 3146.0 3172.5 3124.5 3136.2 -15.8 1,461 9,773 +228 Hover/Click
May25 240917 3188.5 3193.0 3154.5 3158.9 -15.7 382 4,349 -18 Hover/Click
Jul25 240917 3207.5 3208.5 3177.0 3180.2 -15.6 97 536 +0 Hover/Click
Sep25 240917 3201.3 3201.3 3201.3 3201.3 -15.6 17 158 +3 Hover/Click
Dec25 240917 3258.5 3258.5 3231.5 3231.5 -15.9 17 267 +0 Hover/Click
Total Volume and Open Interest 53,357 138,956 +1,752  
Platinum(NYMEX) Weekly Monthly
Oct24 240917 989.4 995.5 981.0 982.8 -5.4 27,292 43,437 -3,803 Hover/Click
Jan25 240917 998.7 1004.6 990.5 992.1 -5.4 6,646 33,375 +781 Hover/Click
Apr25 240917 1006.2 1011.9 999.0 1000.0 -5.0 166 1,610 +2 Hover/Click
Jul25 240917 1013.2 1018.7 1005.7 1007.0 -4.9 68 553 +10 Hover/Click
Total Volume and Open Interest 34,188 79,050 -3,011  
Palladium(NYMEX) Weekly Monthly
Sep24 240917 1104.70 1104.70 1104.70 1104.70 +20.30 0 6 +0 Hover/Click
Dec24 240917 1085.00 1126.00 1080.00 1102.20 +20.00 5,684 18,812 -772 Hover/Click
Mar25 240917 1096.00 1130.50 1088.00 1107.80 +19.70 82 199 +15 Hover/Click
Total Volume and Open Interest 5,768 19,051 -757  
Copper(CMX) Weekly Monthly
Sep24 240917 422.40 423.30 419.35 421.35 +0.05 539 2,006 -81 Hover/Click
Dec24 240917 426.60 430.45 425.30 427.30 -0.05 60,252 121,527 +1,230 Hover/Click
Mar25 240917 431.00 434.60 429.70 431.75 +0.20 7,744 39,105 +331 Hover/Click
May25 240917 433.50 436.70 432.35 434.40 +0.35 2,250 18,697 -420 Hover/Click
Jul25 240917 437.55 438.80 434.05 436.35 +0.55 549 7,869 -36 Hover/Click
Total Volume and Open Interest 73,524 206,374 +1,147  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep24 240917 41656 41872 41502 41639 -21 91,320 41,576 -26,049 Hover/Click
Dec24 240917 42041 42270 41893 42037 -20 126,472 57,113 +31,431 Hover/Click
Mar25 240917 42346 42559 42226 42349 -20 0 62 +0 Hover/Click
Jun25 240917 42940 42940 42834 42873 +98 0 3 +0 Hover/Click
Total Volume and Open Interest 217,792 98,754 +5,382  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep24 240917 41631 41874 41500 41639 -21 36,926 27,032 -1,363 Hover/Click
Dec24 240917 42027 42270 41893 42037 -20 60,142 7,167 +2,498 Hover/Click
Mar25 240917 42477 42552 42245 42349 -20 12 27 +7 Hover/Click
Jun25 240917 42873 42873 42873 42873 +98 0 7 +0 Hover/Click
Total Volume and Open Interest 97,080 34,233 +1,142  
S & P 500 E-Mini(CME) Weekly Monthly
Sep24 240917 5633.25 5675.50 5617.00 5639.00 +1.00 1,588,010 1,023,505 -513,281 Hover/Click
Dec24 240917 5694.25 5737.00 5677.75 5700.25 +1.00 1,740,015 1,389,650 +728,127 Hover/Click
Mar25 240917 5749.50 5786.25 5729.00 5750.75 +1.50 580 6,964 +392 Hover/Click
Jun25 240917 5791.50 5821.75 5775.50 5791.50 +1.50 5 312 +2 Hover/Click
Total Volume and Open Interest 3,328,610 2,421,483 +215,240  
e-Micro S&P 500(CME) Weekly Monthly
Sep24 240917 5634.75 5675.50 5615.50 5639.00 +1.00 352,803 110,666 -15,399 Hover/Click
Dec24 240917 5694.50 5737.00 5677.50 5700.25 +1.00 567,173 52,124 +32,351 Hover/Click
Mar25 240917 5751.00 5787.00 5727.25 5750.75 +1.50 542 536 +70 Hover/Click
Jun25 240917 5780.00 5828.00 5780.00 5791.50 +1.50 0 31 +0 Hover/Click
Total Volume and Open Interest 920,520 163,364 +17,023  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep24 240917 19426.50 19615.50 19341.00 19439.25 +6.25 339,781 136,462 -61,013 Hover/Click
Dec24 240917 19655.00 19850.25 19574.50 19675.75 +10.50 376,502 128,814 +69,561 Hover/Click
Mar25 240917 19894.00 20041.50 19772.00 19867.75 +6.25 57 153 -6 Hover/Click
Total Volume and Open Interest 716,340 265,439 +8,542  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep24 240917 19427.25 19615.50 19341.00 19439.25 +6.25 626,875 78,870 -4,792 Hover/Click
Dec24 240917 19658.00 19850.50 19574.50 19675.75 +10.50 663,285 24,470 +10,434 Hover/Click
Mar25 240917 19880.00 20037.75 19770.00 19867.75 +6.25 233 646 +43 Hover/Click
Total Volume and Open Interest 1,290,406 104,031 +5,687  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep24 240917 3057.40 3093.60 3051.30 3073.60 +15.70 26,466 7,890 -17,544 Hover/Click
Dec24 240917 3083.70 3123.50 3079.10 3103.60 +17.10 30,067 27,821 +18,593 Hover/Click
Mar25 240917 3124.70 3124.70 3124.70 3124.70 +16.40       Hover/Click
Total Volume and Open Interest 56,533 35,711 +1,049  
Volatility Index(CBOE)
Sep24 240917 17.15 17.95 16.73 17.83 +0.74 58,917 61,106 -11,203  
Oct24 240917 18.70 19.30 18.41 19.03 +0.37 75,568 159,409 +13,147  
Nov24 240917 18.47 18.90 18.22 18.70 +0.30 21,692 67,520 +649  
Dec24 240917 18.30 18.62 18.07 18.40 +0.20 11,687 40,526 +587  
Total Volume and Open Interest 175,428 365,912 +4,020  
S & P 600(CME)
Sep24 240917 1400.60 1415.20 1400.60 1400.60 +10.60 0 681 +0  
Dec24 240917 1414.00 1429.40 1401.20 1414.00 +10.80        
Total Volume and Open Interest 0 681 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep24 240917 2190.70 2233.80 2185.90 2208.80 +16.50 318,726 199,361 -140,453 Hover/Click
Dec24 240917 2211.70 2256.40 2207.40 2230.70 +16.70 327,083 300,662 +180,134 Hover/Click
Mar25 240917 2245.00 2249.50 2230.50 2247.90 +17.00 11 32 +3 Hover/Click
Total Volume and Open Interest 645,820 500,056 +39,684  
e-Micro Russell 2000(CME) Weekly Monthly
Sep24 240917 2191.20 2234.20 2185.80 2208.80 +16.50 33,111 14,461 -1,050 Hover/Click
Dec24 240917 2212.60 2256.60 2207.40 2230.70 +16.70 43,327 8,180 +4,528 Hover/Click
Mar25 240917 2240.00 2273.00 2239.80 2247.90 +17.00 16 25 +16 Hover/Click
Total Volume and Open Interest 76,454 22,676 +3,494  
Nikkei 225(CME)
Dec24 240917 36615 36720 35765 36580 -40 3,906 10,918 +0  
Mar25 240917 36245 36810 36130 36810 -100        
Total Volume and Open Interest 3,906 10,918 +0  
Nikkei 225(SGX) Weekly Monthly
Dec24 240917 36020 36520 35565 35995 -95 11,302 74,000 -1,096  
Mar25 240917 36260 36260 35640 35950 -100 0 815 +0  
Jun25 240917 35715 35715 35715 35715 -105 0 719 +0  
Total Volume and Open Interest 11,302 78,673 -1,096  
Nikkei 225 Mini(JPX)
Dec24 240917 36450 36480 35565 36010 -280 597,216 176,476 -15,153  
Mar25 240917 36390 36445 35545 35970 -320 6,659 5,390 +277  
Jun25 240917 36175 36190 35300 35750 -290 286 1,460 +38  
Total Volume and Open Interest 655,836 222,517 -375,490  
Nikkei 225(JPX)
Dec24 240917 36450 36480 35570 36010 -280 43,272 177,953 -8,694  
Mar25 240917 36400 36460 35560 35970 -320 124 8,155 +35  
Jun25 240917 35750 35750 35750 35750 -290 1 7,091 +1  
Total Volume and Open Interest 43,418 220,389 -99,451  
Nikkei 225(CME) Yen
Dec24 240917 36440 36545 35570 36410 -25 12,079 34,227 +809  
Mar25 240917 36405 36470 35600 36405 -35        
Jun25 240917 36655 36655 36655 36655 -80        
Total Volume and Open Interest 12,079 34,229 +809  
Nikkei 225(CME) e-Mini Yen
Sep24 240912 36970 36970 36970 36970 +375        
Dec24 240917 36410 36410 36410 36410 -25        
Mar25 240917 36405 36405 36405 36405 -35 0 1 +0  
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Sep24 240917 7494.0 7530.0 7455.0 7491.0 +37.0 76,404 164,374 -3,420  
Oct24 240917 7508.5 7540.5 7468.0 7503.0 +36.0 47,586 21,350 +2,506  
Nov24 240917 7523.5 7523.5 7523.5 7523.5 +35.5 1 1 +1  
Dec24 240917 7564.0 7574.0 7527.0 7540.5 +37.0 242 55 +30  
Mar25 240917 7595.0 7595.0 7595.0 7595.0 +36.0        
Jun25 240917 7467.0 7467.0 7467.0 7467.0 +35.0        
Total Volume and Open Interest 124,233 185,780 -883  
Hang Seng Index(HKFE) Weekly Monthly
Sep24 240917 17450 17744 17395 17674 +224 65,000 118,721 +873  
Oct24 240917 17489 17788 17450 17729 +239 2,372 4,082 +2,030  
Nov24 240917 17744 17744 17744 17744 +225 0 2,025 +0  
Total Volume and Open Interest 67,485 135,704 +2,935  
DAX(EUREX) Weekly Monthly
Sep24 240917 18715.0 18818.0 18626.0 18740.0 +102.0 45,349 59,526 +1,623  
Dec24 240917 18878.0 18990.0 18803.0 18914.0 +102.0 21,704 17,512 +11,275  
Mar25 240917 19086.0 19086.0 19086.0 19086.0 +104.0 0 3 +0  
Total Volume and Open Interest 67,053 77,041 +12,898  
Mini-DAX(EUREX)
Sep24 240917 18720.0 18817.0 18626.0 18740.0 +102.0 16,655 9,443 +436  
Dec24 240917 18902.0 18990.0 18802.0 18914.0 +102.0 1,360 1,414 +707  
Mar25 240917 19086.0 19086.0 19086.0 19086.0 +104.0 0 3 +0  
Total Volume and Open Interest 18,015 10,860 +1,143  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep24 240917 4850 4883 4836 4864 +37 1,523,332 2,145,549 -41,640  
Dec24 240917 4876 4911 4865 4893 +37 1,146,616 1,090,975 +666,872  
Mar25 240917 4967 4967 4917 4917 +38 0 6,021 +0  
Total Volume and Open Interest 2,669,948 3,243,860 +625,232  
Swiss Market Index(EUREX) Weekly Monthly
Sep24 240917 12059 12114 11977 12035 +36 92,310 175,044 -14,059  
Dec24 240917 12110 12147 12014 12070 +32 74,371 92,631 +39,328  
Mar25 240917 12057 12057 12057 12057 +34 0 29 +0  
Total Volume and Open Interest 166,681 267,704 +25,269  
FT-SE 100(EURONEXT) Weekly Monthly
Sep24 240917 8317.00 8358.00 8278.50 8322.00 +41.50 292,583 297,389 -127,343  
Dec24 240917 8376.50 8415.00 8335.00 8378.50 +41.00 241,715 254,219 +171,505  
Mar25 240917 8399.50 8399.50 8399.50 8399.50 +42.00 1 2 +1  
Total Volume and Open Interest 534,299 551,763 +44,163  
SPI 200(SFE) Weekly Monthly
Sep24 240917 8118.0 8175.0 8113.0 8150.0 +35.0 115,885 225,711 -28,039  
Dec24 240917 8162.0 8231.0 8162.0 8206.0 +35.0 86,778 60,905 +49,917  
Mar25 240917 8194.0 8194.0 8194.0 8194.0 +35.0        
Total Volume and Open Interest 202,683 287,194 +21,878  
FTSE MIB(ISE)
Sep24 240917 33715.00 33950.00 33655.00 33802.00 +212.00 35,533 83,642 -4,301  
Dec24 240917 33655.00 33995.00 33560.00 33707.00 +212.00 25,313 16,272 +2,725  
Mar25 240917 33874.00 33874.00 33874.00 33874.00 +212.00        
Total Volume and Open Interest 60,846 99,914 -1,576  
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 240917 526.00 529.05 522.80 527.50 +3.45 35 536 +34  
Nov24 240917 530.00 530.00 530.00 530.00 +3.45        
Dec24 240917 532.50 532.50 532.50 532.50          
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?