Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed September 18, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov24 240918 1007.00 1022.00 1006.25 1014.00 +8.00 80,303 409,280 +845 Hover/Click
Jan25 240918 1025.75 1040.50 1024.75 1032.00 +7.25 27,898 142,615 +5,956 Hover/Click
Mar25 240918 1040.75 1054.75 1039.50 1045.75 +6.50 13,635 136,993 +1,189 Hover/Click
May25 240918 1055.25 1069.00 1054.25 1059.75 +6.00 3,929 75,687 +529 Hover/Click
Jul25 240918 1065.75 1079.50 1065.00 1070.25 +5.75 3,265 46,066 +11 Hover/Click
Aug25 240918 1066.00 1079.25 1065.25 1070.25 +5.75 347 3,410 +20 Hover/Click
Sep25 240918 1059.25 1069.50 1056.50 1061.00 +5.75 112 2,786 +20 Hover/Click
Nov25 240918 1058.50 1072.50 1058.50 1063.50 +5.00 1,107 26,610 +217 Hover/Click
Jan26 240918 1077.50 1083.25 1071.00 1074.50 +5.00 154 1,007 +49 Hover/Click
Mar26 240918 1082.00 1084.50 1072.75 1076.25 +5.00 211 594 +102 Hover/Click
May26 240918 1080.75 1087.00 1080.75 1080.75 +5.25 2 115 +2 Hover/Click
Jul26 240918 1086.75 1092.50 1086.75 1086.75 +5.25 24 259 +7 Hover/Click
Aug26 240918 1079.75 1079.75 1079.75 1079.75 +5.00 0 53 +0 Hover/Click
Sep26 240918 1067.25 1067.25 1067.25 1067.25 +5.75 0 41 +0 Hover/Click
Total Volume and Open Interest 131,047 846,003 +8,992  
Soybean Meal(CBOT) Weekly Monthly
Oct24 240918 318.60 323.40 315.30 317.90 -0.10 23,262 63,699 -1,138 Hover/Click
Dec24 240918 322.00 327.00 319.20 321.40 -0.10 48,806 231,347 +2,326 Hover/Click
Jan25 240918 324.20 328.70 321.40 323.30 -0.30 16,300 69,541 +2,938 Hover/Click
Mar25 240918 327.00 331.70 324.60 326.40 -0.40 9,272 71,718 +939 Hover/Click
May25 240918 329.90 334.50 327.60 329.30 -0.40 4,346 33,737 +260 Hover/Click
Jul25 240918 333.20 337.70 330.90 332.60 -0.40 2,364 27,571 +468 Hover/Click
Aug25 240918 334.40 338.30 331.70 333.30 -0.40 341 6,995 +52 Hover/Click
Sep25 240918 334.40 338.30 331.90 333.50 -0.40 214 4,530 +2 Hover/Click
Oct25 240918 336.50 337.20 331.10 332.80 -0.20 48 3,328 -18 Hover/Click
Dec25 240918 335.60 339.70 333.40 335.20 -0.10 347 7,211 -8 Hover/Click
Total Volume and Open Interest 105,578 521,506 +5,846  
Soybean Oil(CBOT) Weekly Monthly
Oct24 240918 40.59 41.49 40.53 40.99 +0.44 23,897 57,584 -3,209 Hover/Click
Dec24 240918 39.92 40.84 39.87 40.31 +0.43 54,992 254,360 +1,533 Hover/Click
Jan25 240918 39.99 40.87 39.95 40.39 +0.46 17,945 83,992 -889 Hover/Click
Mar25 240918 40.17 41.03 40.15 40.60 +0.47 11,497 69,140 +2,447 Hover/Click
May25 240918 40.50 41.30 40.46 40.89 +0.46 4,505 44,193 +537 Hover/Click
Jul25 240918 40.75 41.47 40.67 41.10 +0.44 3,211 24,027 -88 Hover/Click
Aug25 240918 41.00 41.44 40.85 41.10 +0.44 348 4,636 +153 Hover/Click
Sep25 240918 40.96 41.33 40.85 41.04 +0.43 134 4,337 -17 Hover/Click
Oct25 240918 40.90 41.14 40.66 40.87 +0.45 112 2,767 -21 Hover/Click
Dec25 240918 40.50 41.17 40.43 40.92 +0.45 287 9,175 -11 Hover/Click
Total Volume and Open Interest 117,085 555,308 +490  
Canola(WCE) Weekly Monthly
Nov24 240918 573.1 590.4 572.1 583.1 +8.7 17,668 188,076 -1,783 Hover/Click
Jan25 240918 585.9 602.9 584.9 595.7 +8.3 8,112 69,570 -1,261 Hover/Click
Mar25 240918 597.5 614.2 596.7 607.4 +8.3 3,418 27,135 -557 Hover/Click
May25 240918 605.9 622.5 604.9 616.2 +8.6 1,801 12,579 +320 Hover/Click
Jul25 240918 612.9 629.4 611.9 623.5 +8.7 571 7,803 +302 Hover/Click
Nov25 240918 610.2 624.8 610.2 621.5 +7.8 360 3,590 +132 Hover/Click
Total Volume and Open Interest 31,930 308,847 -2,847  
Corn(CBOT) Weekly Monthly
Dec24 240918 412.00 415.00 411.00 412.75 +0.25 123,973 788,859 -1,763 Hover/Click
Mar25 240918 430.50 433.00 429.50 430.75 unch 46,857 269,616 +890 Hover/Click
May25 240918 441.00 443.25 440.00 441.50 +0.25 30,375 128,047 +3,118 Hover/Click
Jul25 240918 448.00 449.75 446.50 447.75 -0.25 23,685 102,892 +3,212 Hover/Click
Sep25 240918 443.75 446.25 442.75 444.25 -0.50 3,509 40,490 +954 Hover/Click
Dec25 240918 449.75 451.50 448.25 449.75 -0.25 6,220 82,624 +1,427 Hover/Click
Mar26 240918 460.75 462.25 459.50 460.50 -0.50 142 3,698 +36 Hover/Click
May26 240918 466.25 468.50 465.75 466.75 unch 56 478 -16 Hover/Click
Jul26 240918 471.00 472.00 469.50 470.50 unch 36 1,104 +17 Hover/Click
Sep26 240918 453.75 454.50 453.00 453.75 +0.25 0 138 +0 Hover/Click
Total Volume and Open Interest 235,130 1,421,907 +7,974  
Wheat(CBOT) Weekly Monthly
Dec24 240918 576.00 582.75 573.00 575.75 unch 45,713 209,488 -867 Hover/Click
Mar25 240918 596.00 602.50 592.75 595.25 -0.25 16,307 79,818 -336 Hover/Click
May25 240918 606.50 613.25 603.75 606.50 unch 6,203 28,934 +496 Hover/Click
Jul25 240918 611.75 618.75 609.75 612.25 unch 2,074 25,151 -13 Hover/Click
Sep25 240918 624.50 629.50 620.75 623.25 unch 826 3,240 -13 Hover/Click
Dec25 240918 640.25 644.50 635.75 638.50 unch 457 3,577 +25 Hover/Click
Total Volume and Open Interest 71,641 351,043 -719  
Wheat(KCBT) Weekly Monthly
Dec24 240918 580.25 588.00 576.00 578.50 -1.50 21,767 151,920 -1,781 Hover/Click
Mar25 240918 593.50 601.00 589.50 591.75 -1.25 10,798 48,005 +2,070 Hover/Click
May25 240918 601.00 608.25 597.00 599.50 -1.00 2,764 19,546 +26 Hover/Click
Jul25 240918 606.00 612.75 601.50 604.00 -1.00 707 10,823 +106 Hover/Click
Sep25 240918 616.00 622.25 611.25 614.00 -0.75 325 1,574 -10 Hover/Click
Dec25 240918 630.50 636.25 626.25 628.75 -0.75 49 637 +9 Hover/Click
Mar26 240918 638.00 644.50 636.50 638.00 -0.75 0 25 +0 Hover/Click
Total Volume and Open Interest 36,410 232,557 +420  
Wheat(MGE) Weekly Monthly
Dec24 240918 620.00 625.25 615.50 616.50 -4.50 4,455 46,876 -1,245 Hover/Click
Mar25 240918 641.75 646.50 637.00 638.00 -3.75 2,179 15,566 -485 Hover/Click
May25 240918 653.00 657.50 649.00 649.25 -3.75 377 5,705 -25 Hover/Click
Jul25 240918 660.75 664.75 656.50 656.50 -3.00 136 1,827 -13 Hover/Click
Sep25 240918 667.00 668.50 661.00 661.00 -3.00 11 640 -6 Hover/Click
Dec25 240918 680.00 680.00 675.00 675.00 -2.75 0 256 +0 Hover/Click
Total Volume and Open Interest 7,158 70,886 -1,774  
Oats(CBOT) Weekly Monthly
Dec24 240918 352.25 359.75 348.50 355.25 +4.00 854 2,895 -135 Hover/Click
Mar25 240918 350.50 358.25 349.50 353.75 +1.75 102 329 -4 Hover/Click
May25 240918 355.25 356.25 354.75 354.75 +2.50 16 111 +9 Hover/Click
Jul25 240918 358.50 358.50 358.50 358.50 +2.50 8 13 +5 Hover/Click
Total Volume and Open Interest 980 3,363 -125  
Rough Rice(CBOT) Weekly Monthly
Sep24 240913 15.49 15.49 15.49 15.49 unch 42 306 -12 Hover/Click
Nov24 240918 15.32 15.48 15.27 15.47 +0.12 700 8,164 +22 Hover/Click
Jan25 240918 15.49 15.60 15.42 15.60 +0.10 168 680 -21 Hover/Click
Mar25 240918 15.63 15.72 15.56 15.69 +0.06 147 299 +103 Hover/Click
Total Volume and Open Interest 1,020 9,230 +109  
Live Cattle(CME) Weekly Monthly
Oct24 240918 178.985 179.150 178.200 178.300 -0.500 18,824 49,950 -3,751 Hover/Click
Dec24 240918 179.850 180.330 179.580 179.850 unch 22,882 116,539 +3,872 Hover/Click
Feb25 240918 181.000 181.485 180.535 181.080 +0.080 11,252 59,700 +1,844 Hover/Click
Apr25 240918 182.380 182.685 182.080 182.435 +0.055 5,004 38,462 +83 Hover/Click
Jun25 240918 176.580 177.000 176.250 176.750 +0.170 1,728 21,903 +129 Hover/Click
Aug25 240918 174.285 174.630 173.900 174.400 +0.200 660 5,890 +106 Hover/Click
Total Volume and Open Interest 60,707 297,508 +2,367  
Feeder Cattle(CME) Weekly Monthly
Sep24 240918 243.300 243.830 242.550 242.830 -0.470 648 3,010 -48 Hover/Click
Oct24 240918 240.700 241.185 239.550 239.950 -0.800 6,258 14,906 -333 Hover/Click
Nov24 240918 238.300 238.750 237.500 238.130 -0.170 6,077 17,064 +808 Hover/Click
Jan25 240918 232.880 233.600 232.380 233.100 +0.050 2,349 8,921 +330 Hover/Click
Mar25 240918 231.985 232.450 231.000 232.000 unch 1,105 5,108 -44 Hover/Click
Apr25 240918 234.050 235.000 233.700 234.580 +0.030 396 1,790 -25 Hover/Click
May25 240918 236.100 237.050 235.850 236.485 -0.095 283 1,820 -1 Hover/Click
Total Volume and Open Interest 17,304 53,621 +793  
Lean Hogs(CME) Weekly Monthly
Oct24 240918 81.950 82.300 81.280 82.050 +0.270 26,600 49,388 -3,287 Hover/Click
Dec24 240918 73.780 74.050 73.450 73.880 +0.180 22,350 111,232 +4,832 Hover/Click
Feb25 240918 76.850 77.100 76.600 77.000 +0.200 10,368 43,228 +721 Hover/Click
Apr25 240918 81.480 81.880 81.300 81.850 +0.270 5,099 29,256 +1,411 Hover/Click
May25 240918 85.650 85.900 85.500 85.900 +0.350 83 1,767 +50  
Jun25 240918 92.800 93.430 92.680 93.300 +0.400 2,281 11,568 +257 Hover/Click
Jul25 240918 93.450 93.700 93.200 93.530 +0.100 749 5,179 +154 Hover/Click
Aug25 240918 92.230 92.400 92.050 92.350 +0.100 470 2,250 +59 Hover/Click
Total Volume and Open Interest 68,091 254,902 +4,235  
Class III Milk(CME) Weekly Monthly
Sep24 240918 23.29 23.33 23.24 23.30 +0.03 187 3,593 -5 Hover/Click
Oct24 240918 23.90 24.13 23.58 23.60 -0.30 802 6,424 +82 Hover/Click
Nov24 240918 23.25 23.35 22.81 22.83 -0.38 586 3,851 +115 Hover/Click
Dec24 240918 21.99 22.10 21.65 21.65 -0.39 215 2,802 +27 Hover/Click
Jan25 240918 20.60 20.74 20.42 20.45 -0.21 64 1,737 +1 Hover/Click
Feb25 240918 19.78 19.85 19.62 19.62 -0.20 33 1,386 +12 Hover/Click
Mar25 240918 19.42 19.42 19.33 19.36 -0.11 41 1,018 +21 Hover/Click
Apr25 240918 19.16 19.16 19.15 19.16 unch 0 718 +0 Hover/Click
May25 240918 19.12 19.12 19.11 19.12 +0.11 5 630 +0 Hover/Click
Jun25 240918 19.20 19.20 19.20 19.20 +0.05 3 595 +3 Hover/Click
Jul25 240918 19.38 19.38 19.38 19.38 -0.04 23 428 +14 Hover/Click
Aug25 240918 19.48 19.48 19.48 19.48 -0.02 26 402 +24 Hover/Click
Sep25 240918 19.62 19.62 19.62 19.62 -0.04 3 308 +3 Hover/Click
Total Volume and Open Interest 2,001 24,637 +310  
Cocoa(ICE) Weekly Monthly
Dec24 240918 7623 7847 7583 7814 +194 6,229 64,691 -982 Hover/Click
Mar25 240918 6070 6248 6067 6218 +136 3,528 43,838 +205 Hover/Click
May25 240918 5729 5837 5716 5824 +106 1,807 17,897 +116 Hover/Click
Jul25 240918 5512 5601 5505 5591 +79 1,705 8,957 -120 Hover/Click
Sep25 240918 5379 5398 5324 5389 +53 1,264 4,302 +110 Hover/Click
Dec25 240918 5170 5185 5130 5184 +35 448 3,649 -23 Hover/Click
Mar26 240918 5001 5014 5001 5014 +14 34 84 -3 Hover/Click
Total Volume and Open Interest 15,015 143,433 -697  
Coffee "C"(ICE) Weekly Monthly
Sep24 240918 265.70 265.70 263.15 263.15 -1.85 3 51 -3 Hover/Click
Dec24 240918 267.40 268.70 259.50 264.40 -0.10 19,195 101,299 +610 Hover/Click
Mar25 240918 265.00 266.60 257.70 262.30 -0.05 9,735 58,349 +870 Hover/Click
May25 240918 262.50 263.80 255.20 259.85 unch 4,035 21,103 +207 Hover/Click
Jul25 240918 258.00 260.35 252.15 256.60 unch 1,622 8,508 +274 Hover/Click
Sep25 240918 254.85 256.00 249.05 252.60 -0.35 550 6,466 +89 Hover/Click
Total Volume and Open Interest 35,603 206,248 +2,105  
Orange Juice(ICE) Weekly Monthly
Nov24 240918 485.95 497.00 485.95 496.15 +10.45 423 7,464 +80 Hover/Click
Jan25 240918 477.00 483.50 474.80 482.50 +9.65 37 1,415 +4 Hover/Click
Mar25 240918 471.15 473.95 471.05 473.95 +8.00 10 310 +6 Hover/Click
May25 240918 460.00 462.80 460.00 462.80 +9.20 0 6 +0 Hover/Click
Jul25 240918 453.55 453.55 453.55 453.55 +7.10       Hover/Click
Sep25 240918 446.95 446.95 446.95 446.95 +7.10       Hover/Click
Total Volume and Open Interest 470 9,196 +90  
Sugar #11(ICE) Weekly Monthly
Oct24 240918 19.92 21.40 19.84 21.16 +1.18 88,669 86,270 -37,033 Hover/Click
Mar25 240918 20.35 21.77 20.24 21.55 +1.18 118,035 340,144 +8,267 Hover/Click
May25 240918 19.49 20.40 19.35 20.26 +0.80 30,420 123,216 -2,316 Hover/Click
Jul25 240918 18.87 19.64 18.78 19.53 +0.65 17,863 73,814 -836 Hover/Click
Oct25 240918 18.73 19.41 18.65 19.31 +0.57 8,741 58,544 +735 Hover/Click
Mar26 240918 18.79 19.47 18.79 19.37 +0.49 3,719 30,143 +591 Hover/Click
May26 240918 18.03 18.47 18.02 18.39 +0.29 1,157 10,971 +323 Hover/Click
Jul26 240918 17.58 17.91 17.58 17.84 +0.19 780 11,049 -4 Hover/Click
Oct26 240918 17.51 17.76 17.51 17.70 +0.12 501 12,749 +100 Hover/Click
Total Volume and Open Interest 270,279 756,272 -30,069  
London Cocoa(LCE) Weekly Monthly
Dec24 240918 5273 5409 5267 5395 +115 4,245 51,336 +243 Hover/Click
Mar25 240918 4590 4669 4575 4649 +59 4,703 55,637 -19 Hover/Click
May25 240918 4344 4404 4330 4389 +38 2,664 23,321 -97 Hover/Click
Jul25 240918 4145 4184 4120 4175 +18 1,481 15,848 -81 Hover/Click
Sep25 240918 3976 3999 3943 3995 +2 1,593 9,781 +41 Hover/Click
Dec25 240918 3821 3829 3782 3828 -12 886 12,506 -56 Hover/Click
Mar26 240918 3663 3675 3641 3675 -32 182 389 +92 Hover/Click
Total Volume and Open Interest 15,829 169,124 +167  
London Sugar(LCE) Weekly Monthly
Dec24 240918 535.70 561.20 532.70 555.50 +19.80 9,944 44,898 -258 Hover/Click
Mar25 240918 533.70 561.40 531.30 557.90 +23.50 8,013 33,437 +821 Hover/Click
May25 240918 530.60 555.00 528.60 552.50 +21.20 2,408 10,879 +602 Hover/Click
Aug25 240918 522.00 542.70 522.00 538.40 +15.00 756 5,173 +217 Hover/Click
Oct25 240918 517.90 534.00 517.90 527.60 +9.70 297 3,061 +32 Hover/Click
Total Volume and Open Interest 21,713 101,477 +1,587  
Cotton(ICE) Weekly Monthly
Oct24 240918 71.00 71.00 69.68 69.68 -1.13 33 61 -18 Hover/Click
Dec24 240918 72.25 72.57 70.20 71.27 -0.89 25,927 138,770 -1,721 Hover/Click
Mar25 240918 73.78 74.06 71.94 72.99 -0.70 9,765 45,333 +358 Hover/Click
May25 240918 74.86 75.07 73.09 74.14 -0.61 3,501 18,701 -611 Hover/Click
Jul25 240918 75.44 75.60 73.75 74.76 -0.57 2,132 13,044 +286 Hover/Click
Oct25 240918 73.17 73.17 73.17 73.17 -0.35 0 5 +0 Hover/Click
Total Volume and Open Interest 42,951 235,001 -1,688  
Crude Oil(NYM) Weekly Monthly
Oct24 240918 71.14 71.48 69.73 70.91 -0.28 251,629 84,184 -48,354 Hover/Click
Nov24 240918 69.98 70.31 68.58 69.88 -0.08 289,926 346,083 +22,645 Hover/Click
Dec24 240918 69.20 69.48 67.84 69.08 -0.09 168,970 246,365 +5,015 Hover/Click
Jan25 240918 68.75 69.00 67.42 68.60 -0.10 71,897 164,218 +13,132 Hover/Click
Feb25 240918 68.46 68.68 67.14 68.30 -0.11 37,439 82,194 +2,048 Hover/Click
Mar25 240918 68.27 68.48 66.96 68.09 -0.12 47,026 91,850 -2,897 Hover/Click
Apr25 240918 68.09 68.30 66.84 67.94 -0.12 21,622 46,089 +1,302 Hover/Click
May25 240918 67.67 68.13 66.72 67.80 -0.11 6,706 31,657 +292 Hover/Click
Jun25 240918 67.80 67.98 66.55 67.65 -0.11 30,262 146,740 -380 Hover/Click
Jul25 240918 67.61 67.61 67.04 67.48 -0.11 4,388 37,730 -1,030 Hover/Click
Aug25 240918 67.19 67.40 66.83 67.31 -0.11 6,598 27,966 +1,011 Hover/Click
Sep25 240918 67.31 67.47 66.18 67.15 -0.12 6,429 49,182 -20 Hover/Click
Oct25 240918 66.73 67.01 66.52 67.01 -0.10 1,120 24,089 +144 Hover/Click
Nov25 240918 66.45 66.98 66.43 66.89 -0.09 839 18,597 -315 Hover/Click
Dec25 240918 66.93 67.06 65.83 66.78 -0.09 26,506 136,600 -1,672 Hover/Click
Jan26 240918 66.20 66.63 66.20 66.63 -0.09 121 14,836 -9 Hover/Click
Total Volume and Open Interest 991,680 1,812,275 -9,860  
e-miNY Crude Oil(NYM)
Oct24 240918 71.225 71.475 69.750 70.900 -0.300 4,479 1,971 -380  
Nov24 240918 69.950 70.325 68.575 69.875 -0.075 2,941 1,550 +166  
Dec24 240918 69.150 69.450 67.875 69.075 -0.100 153 472 -25  
Jan25 240918 67.875 68.925 67.475 68.600 -0.100 7 35 -4  
Feb25 240918 68.300 68.300 67.900 68.300 -0.100 1 9 -1  
Mar25 240918 68.150 68.150 67.700 68.100 -0.100 2 23 +0  
Apr25 240918 67.775 68.000 66.875 67.950 -0.100 5 3 +0  
May25 240918 67.800 67.800 67.700 67.800 -0.100 27 3 -27  
Jun25 240918 66.750 67.650 66.750 67.650 -0.100 1 13 -1  
Jul25 240918 67.475 67.475 67.475 67.475 -0.125 1 2 -1  
Total Volume and Open Interest 7,681 4,330 -284  
NY Harbor ULSD(NYM) Weekly Monthly
Oct24 240918 214.07 216.00 210.51 214.75 +1.08 48,761 77,551 -5,644 Hover/Click
Nov24 240918 215.55 217.07 211.79 215.88 +0.91 50,855 108,278 +5,310 Hover/Click
Dec24 240918 216.71 217.99 213.05 216.85 +0.65 28,991 74,507 +1,047 Hover/Click
Jan25 240918 217.73 218.90 214.20 217.81 +0.51 12,366 40,148 +206 Hover/Click
Feb25 240918 218.06 219.10 214.59 218.03 +0.36 7,176 24,428 -69 Hover/Click
Mar25 240918 216.85 218.53 214.18 217.49 +0.24 7,782 31,318 -212 Hover/Click
Apr25 240918 216.57 217.72 213.53 216.72 +0.16 4,085 21,688 +1,094 Hover/Click
May25 240918 216.38 217.45 213.41 216.45 +0.06 2,662 8,484 -85 Hover/Click
Jun25 240918 216.49 217.53 213.56 216.54 +0.04 6,691 26,521 -754 Hover/Click
Jul25 240918 216.91 218.37 214.56 217.45 -0.02 849 3,935 -2 Hover/Click
Aug25 240918 216.20 219.19 215.75 218.39 -0.08 1,041 2,939 -192 Hover/Click
Sep25 240918 219.47 220.10 216.96 219.36 -0.12 671 4,728 +90 Hover/Click
Oct25 240918 219.50 220.34 219.42 220.34 -0.15 282 1,687 +112 Hover/Click
Nov25 240918 219.85 220.87 219.85 220.82 -0.12 284 1,434 +82 Hover/Click
Total Volume and Open Interest 174,084 446,071 +1,178  
RBOB Gasoline(NYM) Weekly Monthly
Oct24 240918 199.16 202.10 196.42 201.07 +0.88 46,949 70,647 -8,378 Hover/Click
Nov24 240918 196.45 199.45 193.81 198.36 +0.82 59,442 112,154 +4,011 Hover/Click
Dec24 240918 194.30 196.50 191.34 195.38 +0.46 28,741 58,534 +106 Hover/Click
Jan25 240918 193.32 195.12 190.26 194.02 +0.24 12,352 36,036 +996 Hover/Click
Feb25 240918 192.90 195.40 190.77 194.29 +0.07 5,581 15,403 -41 Hover/Click
Mar25 240918 195.48 197.15 192.76 196.03 -0.16 3,968 20,121 +273 Hover/Click
Apr25 240918 211.67 214.01 210.48 213.05 -0.15 1,909 7,969 +205 Hover/Click
May25 240918 211.21 214.36 210.88 213.43 -0.23 1,547 5,964 -42 Hover/Click
Jun25 240918 211.39 213.32 209.24 212.41 -0.33 2,184 9,633 +215 Hover/Click
Jul25 240918 208.49 210.86 208.08 210.47 -0.37 761 3,335 +162 Hover/Click
Total Volume and Open Interest 164,976 349,600 -2,548  
e-miNY RBOB Gasoline(NYM)
Oct24 240918 201.10 201.10 201.07 201.07 +0.88 0 1 +0  
Nov24 240918 198.36 198.36 198.36 198.36 +0.82        
Dec24 240918 195.38 195.38 195.38 195.38 +0.46        
Jan25 240918 194.02 194.02 194.02 194.02 +0.24        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Oct24 240918 2.312 2.377 2.275 2.284 -0.040 171,895 122,466 -16,632 Hover/Click
Nov24 240918 2.606 2.656 2.560 2.565 -0.048 118,350 296,905 +8,169 Hover/Click
Dec24 240918 3.042 3.087 3.019 3.024 -0.026 42,592 135,964 +1,755 Hover/Click
Jan25 240918 3.323 3.362 3.305 3.309 -0.018 44,836 178,985 +380 Hover/Click
Feb25 240918 3.205 3.240 3.189 3.194 -0.011 19,151 72,968 +1,199 Hover/Click
Mar25 240918 2.910 2.950 2.907 2.909 -0.006 24,192 143,884 +1,406 Hover/Click
Apr25 240918 2.800 2.830 2.793 2.794 -0.004 15,264 85,308 +726 Hover/Click
May25 240918 2.841 2.868 2.831 2.832 -0.005 8,802 60,043 +981 Hover/Click
Jun25 240918 2.972 2.999 2.967 2.972 +0.001 3,797 30,118 +141 Hover/Click
Jul25 240918 3.128 3.151 3.120 3.131 +0.007 3,819 19,460 +99 Hover/Click
Aug25 240918 3.159 3.183 3.154 3.164 +0.005 1,863 18,984 +73 Hover/Click
Sep25 240918 3.141 3.163 3.134 3.145 +0.005 3,424 20,088 +287 Hover/Click
Oct25 240918 3.245 3.247 3.216 3.227 +0.003 8,190 56,483 +300 Hover/Click
Nov25 240918 3.490 3.510 3.477 3.491 -0.003 1,510 16,870 +139 Hover/Click
Dec25 240918 3.910 3.910 3.868 3.876 -0.007 1,786 23,690 +60 Hover/Click
Jan26 240918 4.100 4.116 4.089 4.096 -0.004 2,747 42,067 +239 Hover/Click
Total Volume and Open Interest 482,972 1,537,175 +2,227  
Brent Crude Oil(ICE) Weekly Monthly
Nov24 240918 73.69 74.10 72.31 73.65 -0.05 274,588 323,004 -24,607 Hover/Click
Dec24 240918 73.02 73.33 71.65 72.88 -0.13 291,018 499,357 +4,216 Hover/Click
Jan25 240918 72.59 72.87 71.24 72.42 -0.17 112,420 242,966 +428 Hover/Click
Feb25 240918 72.35 72.60 71.02 72.16 -0.19 59,431 122,566 -2,589 Hover/Click
Mar25 240918 72.22 72.45 70.94 72.02 -0.19 64,329 143,540 -2,284 Hover/Click
Apr25 240918 72.12 72.31 70.86 71.92 -0.18 20,325 59,293 -2,982 Hover/Click
May25 240918 72.02 72.24 70.76 71.84 -0.16 12,133 65,426 -1,945 Hover/Click
Jun25 240918 71.93 72.15 70.70 71.76 -0.15 61,323 168,348 -3,597 Hover/Click
Jul25 240918 71.85 72.05 70.68 71.67 -0.14 8,498 42,982 +141 Hover/Click
Aug25 240918 71.75 71.93 70.63 71.57 -0.13 5,674 39,838 +164 Hover/Click
Sep25 240918 71.64 71.79 70.50 71.46 -0.13 10,183 58,744 -24 Hover/Click
Oct25 240918 71.40 71.68 70.41 71.35 -0.13 3,570 32,799 -242 Hover/Click
Nov25 240918 71.09 71.55 71.09 71.23 -0.13 1,683 28,557 +32 Hover/Click
Dec25 240918 71.30 71.44 70.17 71.12 -0.13 40,392 189,709 +2,578 Hover/Click
Total Volume and Open Interest 989,712 2,372,033 -29,476  
Gas Oil(ICE) Weekly Monthly
Oct24 240918 658.50 663.25 646.25 658.50 +8.50 97,934 208,418 -4,654 Hover/Click
Nov24 240918 656.50 660.50 644.75 656.25 +7.50 91,555 184,591 +619 Hover/Click
Dec24 240918 655.00 657.75 643.25 653.75 +6.00 87,865 153,900 +517 Hover/Click
Jan25 240918 656.25 658.25 644.75 654.50 +5.00 19,870 65,056 +861 Hover/Click
Feb25 240918 657.50 659.00 645.75 655.25 +4.50 12,567 42,271 +1,348 Hover/Click
Mar25 240918 656.00 659.25 646.50 655.50 +4.00 16,147 61,439 -381 Hover/Click
Apr25 240918 656.25 658.25 647.50 655.00 +3.50 11,748 25,805 +414 Hover/Click
May25 240918 656.25 658.25 647.25 655.25 +3.00 8,016 21,586 +53 Hover/Click
Jun25 240918 658.50 659.00 647.50 655.75 +2.75 15,362 59,522 -1,243 Hover/Click
Jul25 240918 655.75 660.50 650.75 657.50 +2.50 2,014 17,261 +401 Hover/Click
Total Volume and Open Interest 379,879 958,884 -657  
WTI Crude Oil(ICE) Weekly Monthly
Oct24 240918 71.11 71.43 69.81 70.91 -0.28 30,079 21,684 -6,454 Hover/Click
Nov24 240918 69.97 70.30 68.60 69.88 -0.08 61,997 62,552 +558 Hover/Click
Dec24 240918 69.23 69.50 67.89 69.08 -0.09 72,072 102,596 +1,759 Hover/Click
Jan25 240918 68.75 68.98 67.63 68.60 -0.10 48,589 47,934 +1,824 Hover/Click
Feb25 240918 68.46 68.65 67.18 68.30 -0.11 22,057 29,223 +30 Hover/Click
Mar25 240918 68.26 68.41 67.18 68.10 -0.11 16,981 33,795 +861 Hover/Click
Apr25 240918 67.67 68.24 67.06 67.94 -0.12 3,788 14,903 +132 Hover/Click
May25 240918 67.49 68.09 67.49 67.80 -0.11 1,622 13,744 +268 Hover/Click
Jun25 240918 67.48 67.93 66.80 67.65 -0.11 10,838 44,117 +1,038 Hover/Click
Jul25 240918 67.48 67.48 67.48 67.48 -0.11 248 12,066 -91 Hover/Click
Aug25 240918 67.31 67.31 67.31 67.31 -0.11 361 11,792 +7 Hover/Click
Sep25 240918 67.23 67.24 67.01 67.15 -0.12 745 20,032 +243 Hover/Click
Oct25 240918 67.01 67.01 67.01 67.01 -0.10 42 13,111 -2 Hover/Click
Nov25 240918 66.89 66.89 66.89 66.89 -0.10 234 13,641 +94 Hover/Click
Dec25 240918 66.58 67.00 66.05 66.78 -0.09 3,638 69,425 +146 Hover/Click
Jan26 240918 66.63 66.63 66.63 66.63 -0.09 71 3,062 -23 Hover/Click
Total Volume and Open Interest 274,586 601,000 +470  
US Dollar Index(ICE) Weekly Monthly
Dec24 240918 100.595 100.835 99.885 100.283 -0.285 17,177 24,405 +586 Hover/Click
Mar25 240918 100.270 100.340 99.750 100.058 -0.290 1 354 -1 Hover/Click
Jun25 240918 99.717 99.717 99.717 99.717 -0.280       Hover/Click
Total Volume and Open Interest 17,178 24,759 +585  
Australian Dollar(CME) Weekly Monthly
Dec24 240918 67.65 68.28 67.49 67.95 +0.27 74,220 168,457 -3,429 Hover/Click
Mar25 240918 67.71 68.24 67.48 67.94 +0.27 20 204 +4 Hover/Click
Jun25 240918 67.62 67.89 67.62 67.89 +0.28 1 268 +0 Hover/Click
Total Volume and Open Interest 74,409 169,684 -3,407  
British Pound(CME) Weekly Monthly
Dec24 240918 131.61 132.98 131.58 132.49 +0.80 86,480 211,120 -359 Hover/Click
Mar25 240918 131.53 132.81 131.53 132.39 +0.78 35 561 +10 Hover/Click
Jun25 240918 132.46 132.54 131.90 132.26 +0.78 2 187 -2 Hover/Click
Total Volume and Open Interest 86,682 212,595 -317  
Canadian Dollar(CME) Weekly Monthly
Dec24 240918 73.72 74.03 73.57 73.84 +0.09 78,551 205,487 -62 Hover/Click
Mar25 240918 73.94 74.30 73.74 74.01 +0.10 39 1,167 +8 Hover/Click
Jun25 240918 74.07 74.47 74.03 74.13 +0.09 4 717 +2 Hover/Click
Sep25 240918 74.24 74.24 74.11 74.24 +0.09 0 115 +0 Hover/Click
Total Volume and Open Interest 78,684 208,206 -48,674  
Japanese Yen(CME) Weekly Monthly
Dec24 240918 71.07 72.05 70.90 71.66 +0.28 168,365 197,882 -893 Hover/Click
Mar25 240918 71.85 72.80 71.66 72.42 +0.29 99 379 -19 Hover/Click
Jun25 240918 72.80 73.21 72.27 73.05 +0.31 77 221 +33 Hover/Click
Total Volume and Open Interest 169,195 199,463 -991  
Swiss Franc(CME) Weekly Monthly
Dec24 240918 119.29 120.36 119.08 119.77 +0.35 21,930 58,254 +1,289 Hover/Click
Mar25 240918 120.62 121.36 120.21 120.85 +0.34 0 209 +0 Hover/Click
Jun25 240918 121.44 121.89 121.16 121.82 +0.38 0 90 +0 Hover/Click
Total Volume and Open Interest 21,930 58,554 +1,289  
EuroFX(CME) Weekly Monthly
Dec24 240918 111.56 112.27 111.34 111.87 +0.24 134,664 658,600 -1,166 Hover/Click
Mar25 240918 111.98 112.60 111.69 112.21 +0.23 305 9,237 -11 Hover/Click
Jun25 240918 112.71 112.71 112.01 112.52 +0.24 7 2,206 +0 Hover/Click
Total Volume and Open Interest 136,526 678,001 -1,646  
Mexican Peso(CME) Weekly Monthly
Dec24 240918 516.25 517.25 508.75 512.25 -3.50 53,756 130,594 +3,712 Hover/Click
Mar25 240918 505.13 509.63 502.75 505.13 -3.50 0 2 +0 Hover/Click
Total Volume and Open Interest 53,757 130,644 +3,713  
New Zealand Dollar(CME) Weekly Monthly
Dec24 240918 61.8600 62.6800 61.8600 62.3400 +0.4200 29,357 49,292 -267 Hover/Click
Mar25 240918 62.3200 62.6000 61.8800 62.3200 +0.4200 0 9 +0 Hover/Click
Total Volume and Open Interest 29,357 49,301 -267  
Brazilian Real(CME) Weekly Monthly
Oct24 240918 182.30 184.60 181.80 183.60 +1.30 12,588 64,707 +122  
Nov24 240918 181.75 183.95 181.20 183.00 +1.35 966 1,119 +654  
Dec24 240918 180.65 182.40 180.60 182.40 +1.40 0 831 +0 Hover/Click
Jan25 240918 181.55 181.55 181.55 181.55 +1.35        
Total Volume and Open Interest 13,554 66,659 +776  
Bitcoin RR(CME) Weekly Monthly
Sep24 240918 60395 61495 59260 60140 +35 14,607 17,817 -221 Hover/Click
Oct24 240918 60685 61895 59700 60580 +30 5,757 12,106 +1,927 Hover/Click
Nov24 240918 61500 62355 60170 61045 +15 199 666 +109 Hover/Click
Dec24 240918 61845 62685 60675 61470 +25 95 397 +75 Hover/Click
Jan25 240918 61945 63005 61195 61945 +25 0 4 +0 Hover/Click
Total Volume and Open Interest 20,658 30,995 +1,890  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep24 240918 126~100 126~280 125~190 125~310 -0~280 264 276 -1,553 Hover/Click
Dec24 240918 126~240 126~310 125~170 126~020 -0~260 474,235 1,757,010 +7,884 Hover/Click
Mar25 240918 126~200 126~200 125~290 126~110 -0~280 159 364 +145 Hover/Click
Total Volume and Open Interest 474,658 1,757,650 +6,476  
10-Year T-Notes(CBOT) Weekly Monthly
Sep24 240918 114~310 114~310 114~155 114~205 -0~090 2,910 1,828 -785 Hover/Click
Dec24 240918 115~095 115~170 114~270 115~025 -0~095 1,801,966 4,897,252 +7,760 Hover/Click
Mar25 240918 115~245 115~275 115~100 115~165 -0~055 2 265 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep24 240918 109~296 110~050 109~282 110~006 -0~030 111 212 +22 Hover/Click
Dec24 240918 110~162 110~230 110~080 110~130 -0~054 1,194,348 6,395,881 -44,656 Hover/Click
Mar25 240918 110~230 110~230 110~230 110~230 -0~054       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep24 240918 103~316 104~010 103~260 103~316 +0~001 24 203 -3 Hover/Click
Dec24 240918 104~101 104~141 104~066 104~096 -0~017 753,688 4,314,135 -14,522 Hover/Click
Mar25 240918 104~186 104~281 104~180 104~235 -0~017 1 3 +1 Hover/Click
Total Volume and Open Interest 753,713 4,314,341 -14,524  
3-Mth SOFR(CME) Weekly Monthly
Dec24 240918 95.645 95.650 95.605 95.615 -0.045 79,630 293,368 -7,625  
Mar25 240918 96.135 96.140 96.050 96.065 -0.080 83,309 233,942 +4,000  
Jun25 240918 96.450 96.460 96.350 96.365 -0.095 67,019 239,879 -2,980  
Sep25 240918 96.605 96.620 96.510 96.525 -0.095 57,457 198,798 +1,292  
Dec25 240918 96.685 96.710 96.605 96.615 -0.090 74,097 313,271 +5,622  
Mar26 240918 96.710 96.740 96.640 96.650 -0.085 45,340 143,143 +1,416  
Jun26 240918 96.740 96.755 96.665 96.675 -0.080 43,898 122,251 -3,634  
Sep26 240918 96.760 96.765 96.680 96.690 -0.080 31,500 73,192 +2,789  
Dec26 240918 96.760 96.780 96.690 96.700 -0.080 28,158 83,666 -720  
Mar27 240918 96.770 96.785 96.700 96.710 -0.075 18,418 61,962 -3,435  
Jun27 240918 96.770 96.790 96.705 96.715 -0.075 20,590 62,173 +1,768  
Sep27 240918 96.770 96.790 96.705 96.715 -0.075 14,243 49,290 +216  
Dec27 240918 96.765 96.785 96.700 96.710 -0.075 13,658 46,371 +1,555  
Mar28 240918 96.760 96.780 96.695 96.705 -0.075 6,766 16,428 +58  
Jun28 240918 96.770 96.770 96.685 96.695 -0.070 6,776 15,485 -106  
Sep28 240918 96.750 96.755 96.675 96.680 -0.065 3,792 5,779 +28  
Dec28 240918 96.735 96.735 96.655 96.665 -0.060 2,683 7,308 +529  
Mar29 240918 96.720 96.725 96.640 96.650 -0.060 1,299 4,188 -200  
Total Volume and Open Interest 666,686 2,470,416 -6,302  
Ultra T-Bond(CBOT)
Sep24 240918 135~25 136~24 134~25 135~19 -1~04 860 13,419 -277  
Dec24 240918 137~01 137~10 135~09 135~31 -1~08 314,288 1,711,730 +2,860  
Mar25 240918 137~05 137~05 137~05 137~05 -1~08        
Total Volume and Open Interest 315,148 1,725,149 +2,583  
Ultra 10-Yr T-Note(CBOT)
Sep24 240918 119~110 119~110 119~025 119~110 -0~130 1,070 165 -14  
Dec24 240918 119~260 119~310 119~035 119~140 -0~145 503,031 2,111,941 -9,034  
Mar25 240918 119~250 119~250 119~250 119~250 -0~145        
Total Volume and Open Interest 504,101 2,112,106 -9,048  
30 Day Federal Funds(CBOT)
Sep24 240918 94.827 94.890 94.817 94.870 +0.043 45,113 288,177 -7,964  
Oct24 240918 95.075 95.185 95.050 95.175 +0.095 483,018 875,270 +89,232  
Nov24 240918 95.355 95.470 95.330 95.435 +0.070 185,743 375,638 +23,155  
Dec24 240918 95.600 95.715 95.570 95.670 +0.060 54,414 201,144 +20,877  
Jan25 240918 95.855 95.960 95.815 95.905 +0.040 67,283 191,487 +127  
Feb25 240918 96.200 96.290 96.145 96.225 +0.010 41,470 134,886 +10,428  
Total Volume and Open Interest 967,991 2,268,461 +144,846  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec24 240918 144.97 144.97 144.73 144.83 -0.12 1,143 8,866 +32 Hover/Click
Mar25 240918 144.59 144.59 144.59 144.59 -0.12       Hover/Click
Jun25 240918 144.01 144.01 144.01 144.01 -0.12       Hover/Click
Total Volume and Open Interest 1,143 8,866 +32  
Euro-Buxl(EUREX)
Dec24 240918 137.80 138.08 135.68 136.38 -1.74 86,479 209,864 +9,047  
Mar25 240918 136.60 136.96 136.00 136.48 -1.72 2 3 +2  
Jun25 240918 136.54 136.54 136.54 136.54 -1.70        
Total Volume and Open Interest 86,481 209,867 +9,049  
Euro-Bund(EUREX) Weekly Monthly
Dec24 240918 134.75 134.86 134.12 134.32 -0.49 941,938 1,393,386 +28,282 Hover/Click
Mar25 240918 136.19 136.19 135.87 135.94 -0.48 26 81 +20 Hover/Click
Jun25 240918 135.33 135.33 135.33 135.33 -0.50       Hover/Click
Total Volume and Open Interest 941,964 1,393,467 +28,302  
Euro-Bobl(EUREX) Weekly Monthly
Dec24 240918 119.68 119.73 119.40 119.47 -0.24 734,057 1,272,467 +75,317 Hover/Click
Mar25 240918 118.83 118.83 118.77 118.77 -0.24 0 55 +0 Hover/Click
Jun25 240918 120.83 120.83 120.83 120.83 -0.31       Hover/Click
Total Volume and Open Interest 734,057 1,272,522 +75,317  
Euro-Schatz(EUREX)
Dec24 240918 106.91 106.94 106.82 106.85 -0.08 454,210 2,112,014 -30,069  
Mar25 240918 107.15 107.15 107.15 107.15 -0.14        
Jun25 240918 106.57 106.57 106.57 106.57 -0.20        
Total Volume and Open Interest 454,210 2,112,014 -30,069  
3-Mth Euribor(EUREX)
Sep24 240916 96.540 96.545 96.512 96.512 -0.028 3,301 7,993 -187  
Dec24 240918 96.985 96.990 96.970 96.970 -0.020 2,298 13,110 +162  
Mar25 240918 97.535 97.535 97.500 97.505 -0.045 1,333 15,154 -193  
Total Volume and Open Interest 37,116 97,927 +650  
Long Gilt(LIFFE) Weekly Monthly
Sep24 240918 100~16 100~16 100~16 100~16 -0~26 1 1 +0 Hover/Click
Dec24 240918 100~31 101~02 100~04 100~06 -0~27 262,387 849,294 +9,288 Hover/Click
Total Volume and Open Interest 262,388 849,296 +9,288  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec24 240918 96.985 97.000 96.950 96.970 -0.020 210,945 603,502 -11,587  
Mar25 240918 97.535 97.555 97.490 97.505 -0.040 145,761 467,666 -5,439  
Jun25 240918 97.860 97.870 97.795 97.805 -0.055 138,368 482,740 -4,163  
Total Volume and Open Interest 1,450,055 4,033,268 +11,200  
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 240918 95.85 95.85 95.82 95.84 -0.01 44,127 325,541 +5,232  
Mar25 240918 96.26 96.27 96.22 96.23 -0.03 21,686 199,850 +1,296  
Jun25 240918 96.56 96.58 96.50 96.53 -0.03 23,864 144,847 +2,582  
Sep25 240918 96.70 96.73 96.66 96.68 -0.03 14,155 154,859 +1,947  
Dec25 240918 96.80 96.83 96.74 96.77 -0.03 13,258 154,673 -1,089  
Mar26 240918 96.87 96.89 96.81 96.83 -0.03 9,775 112,186 +1,445  
Jun26 240918 96.91 96.93 96.84 96.86 -0.04 7,137 58,898 +2,128  
Sep26 240918 96.91 96.92 96.83 96.85 -0.04 5,216 34,038 +1,765  
Dec26 240918 96.86 96.86 96.79 96.81 -0.04 1,373 8,808 +354  
Total Volume and Open Interest 140,646 1,195,799 +15,680  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 240918 96.17 96.19 96.12 96.13 -0.03 125,871 1,007,810 -5,465  
Mar25 240918 96.13 96.13 96.13 96.13 -0.03        
Total Volume and Open Interest 125,871 1,007,810    
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 240918 96.67 96.69 96.61 96.64 -0.03 154,235 794,039 -993  
Mar25 240918 96.64 96.64 96.64 96.64 -0.03        
Total Volume and Open Interest 154,235 794,039    
Gold(CMX) Weekly Monthly
Oct24 240918 2573.4 2603.7 2549.4 2574.9 +6.0 6,945 41,504 +354 Hover/Click
Dec24 240918 2596.0 2627.2 2572.5 2598.6 +6.2 159,525 436,063 -5,636 Hover/Click
Feb25 240918 2617.9 2648.8 2595.0 2620.6 +6.4 3,171 26,486 -398 Hover/Click
Apr25 240918 2637.5 2666.2 2613.2 2638.2 +6.4 1,368 18,933 -266 Hover/Click
Jun25 240918 2657.4 2674.7 2630.0 2655.8 +6.7 866 9,622 +263 Hover/Click
Aug25 240918 2670.8 2698.1 2653.3 2671.3 +6.9 46 921 +22 Hover/Click
Oct25 240918 2687.0 2687.0 2685.8 2685.8 +6.9 13 97 +0 Hover/Click
Dec25 240918 2702.3 2725.1 2675.3 2699.6 +7.0 23 3,463 +1 Hover/Click
Feb26 240918 2715.1 2715.1 2715.1 2715.1 +7.0 0 10 +0 Hover/Click
Apr26 240918 2728.5 2728.5 2728.5 2728.5 +7.0 0 22 +0 Hover/Click
Jun26 240918 2743.6 2743.6 2743.6 2743.6 +7.0 0 65 +0 Hover/Click
Total Volume and Open Interest 172,096 537,627 -5,703  
Silver(CMX) Weekly Monthly
Sep24 240918 3066.0 3073.0 3030.0 3034.1 -27.8 52 82 -28 Hover/Click
Dec24 240918 3102.5 3158.5 3003.5 3068.7 -29.2 48,353 123,007 +1,110 Hover/Click
Mar25 240918 3141.5 3195.0 3042.5 3106.5 -29.7 1,478 10,317 +544 Hover/Click
May25 240918 3137.5 3217.5 3072.0 3129.0 -29.9 116 4,351 +2 Hover/Click
Jul25 240918 3160.0 3231.0 3090.0 3150.4 -29.8 37 535 -1 Hover/Click
Sep25 240918 3171.3 3171.3 3171.3 3171.3 -30.0 33 171 +13 Hover/Click
Dec25 240918 3211.0 3246.5 3201.5 3201.5 -30.0 3 267 +0 Hover/Click
Total Volume and Open Interest 50,464 140,605 +1,649  
Platinum(NYMEX) Weekly Monthly
Oct24 240918 987.2 990.1 968.3 974.8 -8.0 23,569 40,944 -2,493 Hover/Click
Jan25 240918 996.1 999.3 977.5 984.1 -8.0 7,751 35,683 +2,308 Hover/Click
Apr25 240918 1005.0 1006.0 985.0 991.6 -8.4 331 1,849 +239 Hover/Click
Jul25 240918 1010.2 1012.0 992.9 998.7 -8.3 106 559 +6 Hover/Click
Total Volume and Open Interest 31,797 79,134 +84  
Palladium(NYMEX) Weekly Monthly
Sep24 240918 1087.50 1087.50 1068.30 1068.30 -36.40 0 6 +0 Hover/Click
Dec24 240918 1124.50 1126.50 1055.00 1066.50 -35.70 7,141 18,463 -349 Hover/Click
Mar25 240918 1129.00 1131.50 1063.50 1073.00 -34.80 137 208 +9 Hover/Click
Total Volume and Open Interest 7,279 18,710 -341  
Copper(CMX) Weekly Monthly
Sep24 240918 418.85 427.00 418.85 423.80 +2.45 463 1,862 -144 Hover/Click
Dec24 240918 427.95 434.35 423.80 429.90 +2.60 48,542 120,700 -827 Hover/Click
Mar25 240918 432.40 437.85 428.25 433.75 +2.00 4,388 38,946 -159 Hover/Click
May25 240918 434.90 440.00 430.90 436.20 +1.80 1,328 18,488 -209 Hover/Click
Jul25 240918 434.85 441.60 432.80 437.95 +1.60 745 7,883 +14 Hover/Click
Total Volume and Open Interest 57,170 204,717 -1,657  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep24 240918 41652 42026 41470 41526 -113 62,078 21,281 -20,295 Hover/Click
Dec24 240918 42050 42416 41850 41909 -128 135,724 76,784 +19,671 Hover/Click
Mar25 240918 42247 42633 42192 42228 -121 11 62 +0 Hover/Click
Jun25 240918 42940 42940 42756 42756 -117 1 4 +1 Hover/Click
Total Volume and Open Interest 197,814 98,131 -623  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep24 240918 41661 42024 41465 41526 -113 20,286 25,869 -1,163 Hover/Click
Dec24 240918 42070 42413 41851 41909 -128 105,077 8,120 +953 Hover/Click
Mar25 240918 42600 42600 42228 42228 -121 10 29 +2 Hover/Click
Jun25 240918 42756 42756 42756 42756 -117 0 7 +0 Hover/Click
Total Volume and Open Interest 125,373 34,025 -208  
S & P 500 E-Mini(CME) Weekly Monthly
Sep24 240918 5639.50 5696.25 5613.75 5620.75 -18.25 1,056,184 769,660 -253,845 Hover/Click
Dec24 240918 5701.00 5755.75 5675.25 5680.00 -20.25 1,773,538 1,801,262 +411,612 Hover/Click
Mar25 240918 5756.25 5801.00 5728.25 5730.50 -20.25 776 7,574 +610 Hover/Click
Jun25 240918 5800.00 5835.00 5771.25 5771.25 -20.25 0 312 +0 Hover/Click
Total Volume and Open Interest 2,830,498 2,579,860 +158,377  
e-Micro S&P 500(CME) Weekly Monthly
Sep24 240918 5639.75 5695.75 5616.25 5620.75 -18.25 243,047 99,585 -11,081 Hover/Click
Dec24 240918 5701.00 5756.25 5675.75 5680.00 -20.25 866,746 74,536 +22,412 Hover/Click
Mar25 240918 5751.00 5808.00 5725.50 5730.50 -20.25 336 568 +32 Hover/Click
Jun25 240918 5809.00 5809.00 5771.25 5771.25 -20.25 10 35 +4 Hover/Click
Total Volume and Open Interest 1,110,139 174,731 +11,367  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep24 240918 19451.00 19660.50 19331.00 19349.25 -90.00 254,059 83,755 -52,707 Hover/Click
Dec24 240918 19686.75 19900.00 19558.00 19580.50 -95.25 509,253 183,528 +54,714 Hover/Click
Mar25 240918 19900.00 20100.00 19770.50 19776.00 -91.75 111 157 +4 Hover/Click
Total Volume and Open Interest 763,423 267,450 +2,011  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep24 240918 19440.00 19663.75 19330.25 19349.25 -90.00 360,355 75,215 -3,655 Hover/Click
Dec24 240918 19686.50 19899.75 19560.75 19580.50 -95.25 1,067,884 33,319 +8,849 Hover/Click
Mar25 240918 19867.75 20090.00 19760.00 19776.00 -91.75 518 637 -9 Hover/Click
Total Volume and Open Interest 1,428,759 109,218 +5,187  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep24 240918 3072.20 3126.20 3063.60 3074.10 +0.50 6,860 4,653 -3,237 Hover/Click
Dec24 240918 3102.30 3157.40 3093.20 3103.80 +0.20 14,685 30,083 +2,262 Hover/Click
Mar25 240918 3125.90 3125.90 3125.90 3125.90 +1.20       Hover/Click
Total Volume and Open Interest 21,545 34,736 -975  
Volatility Index(CBOE)
Sep24 240918 17.75 18.69 17.55 18.69 +0.86 79,051 48,126 -12,980  
Oct24 240918 18.90 19.25 18.00 18.74 -0.29 94,850 156,996 -2,413  
Nov24 240918 18.60 18.85 17.77 18.41 -0.29 30,009 68,964 +1,444  
Dec24 240918 18.40 18.55 17.62 18.17 -0.23 15,732 44,270 +3,744  
Total Volume and Open Interest 231,789 356,068 -9,844  
S & P 600(CME)
Sep24 240918 1398.60 1433.60 1396.80 1402.00 +1.40 625 56 -625  
Dec24 240918 1415.30 1448.40 1408.90 1415.30 +1.30 625 625 +625  
Total Volume and Open Interest 1,250 681 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep24 240918 2209.20 2265.50 2197.80 2208.80 unch 182,011 120,383 -78,978 Hover/Click
Dec24 240918 2231.60 2287.40 2219.50 2229.90 -0.80 315,628 406,722 +106,060 Hover/Click
Mar25 240918 2248.10 2303.60 2241.00 2247.90 unch 15 34 +2 Hover/Click
Total Volume and Open Interest 497,654 527,140 +27,084  
e-Micro Russell 2000(CME) Weekly Monthly
Sep24 240918 2209.00 2265.50 2197.80 2208.80 unch 22,188 14,723 +262 Hover/Click
Dec24 240918 2232.00 2287.40 2219.50 2229.90 -0.80 61,043 11,014 +2,834 Hover/Click
Mar25 240918 2238.40 2301.70 2238.40 2247.90 unch 27 28 +3 Hover/Click
Total Volume and Open Interest 83,258 25,775 +3,099  
Nikkei 225(CME)
Dec24 240918 36620 36665 36080 36520 -60 9,870 10,847 -71  
Mar25 240918 36790 36790 36320 36790 -20 2 2 +2  
Total Volume and Open Interest 9,872 10,849 -69  
Nikkei 225(SGX) Weekly Monthly
Dec24 240918 36010 36545 35890 36180 +185 24,408 75,259 +1,259  
Mar25 240918 36195 36195 36045 36135 +185 5 816 +1  
Jun25 240918 35900 35900 35900 35900 +185 0 719 +0  
Total Volume and Open Interest 24,413 79,933 +1,260  
Nikkei 225 Mini(JPX)
Dec24 240918 36020 36550 35895 36180 +170 602,964 183,852 +7,376  
Mar25 240918 36000 36520 35870 36140 +170 8,870 5,868 +478  
Jun25 240918 35740 36275 35640 35920 +170 247 1,474 +14  
Total Volume and Open Interest 657,323 230,924 +8,407  
Nikkei 225(JPX)
Dec24 240918 36020 36550 35890 36180 +170 45,743 175,309 -2,644  
Mar25 240918 35980 36520 35900 36140 +170 195 8,242 +87  
Jun25 240918 35920 35920 35920 35920 +170 0 7,408 +317  
Total Volume and Open Interest 45,940 218,399 -1,990  
Nikkei 225(CME) Yen
Dec24 240918 36435 36490 35895 36370 -40 19,578 35,271 +1,044  
Mar25 240918 36365 36365 35920 36365 -40        
Jun25 240918 36665 36665 36665 36665 +10        
Total Volume and Open Interest 19,579 35,273 +1,044  
Nikkei 225(CME) e-Mini Yen
Sep24 240912 36970 36970 36970 36970 +375        
Dec24 240918 36370 36370 36370 36370 -40        
Mar25 240918 36365 36365 36365 36365 -40 0 1 +0  
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Sep24 240918 7486.0 7517.0 7437.0 7447.5 -43.5 141,246 159,508 -4,866  
Oct24 240918 7497.5 7528.0 7436.0 7459.5 -43.5 115,976 50,653 +29,303  
Nov24 240918 7482.5 7482.5 7480.0 7480.0 -43.5 0 1 +0  
Dec24 240918 7519.0 7536.0 7489.0 7495.5 -45.0 666 236 +181  
Mar25 240918 7551.5 7551.5 7551.5 7551.5 -43.5        
Jun25 240918 7423.5 7423.5 7423.5 7423.5 -43.5        
Total Volume and Open Interest 257,888 210,398 +24,618  
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 240918 18720.0 18928.0 18697.0 18725.0 -15.0 57,490 53,679 -5,847  
Dec24 240918 18889.0 19102.0 18876.0 18898.0 -16.0 33,309 32,322 +14,810  
Mar25 240918 19072.0 19072.0 19072.0 19072.0 -14.0 8 11 +8  
Total Volume and Open Interest 90,807 86,012 +8,971  
Mini-DAX(EUREX)
Sep24 240918 18724.0 18923.0 18698.0 18725.0 -15.0 23,080 8,617 -826  
Dec24 240918 18900.0 19094.0 18875.0 18898.0 -16.0 3,278 2,523 +1,109  
Mar25 240918 19072.0 19072.0 19072.0 19072.0 -14.0 0 3 +0  
Total Volume and Open Interest 26,358 11,143 +283  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep24 240918 4862 4893 4830 4840 -24 1,438,691 1,663,255 -482,294  
Dec24 240918 4892 4930 4858 4868 -25 1,087,731 1,682,232 +591,257  
Mar25 240918 4920 4920 4893 4893 -24 11 6,029 +8  
Total Volume and Open Interest 2,526,433 3,352,831 +108,971  
Swiss Market Index(EUREX) Weekly Monthly
Sep24 240918 12041 12054 11934 11967 -68 99,866 125,800 -49,244  
Dec24 240918 12070 12087 11968 12002 -68 89,341 134,151 +41,520  
Mar25 240918 11986 11986 11986 11986 -71 0 29 +0  
Total Volume and Open Interest 189,207 259,980 -7,724  
FT-SE 100(EURONEXT) Weekly Monthly
Sep24 240918 8305.00 8310.50 8242.50 8256.50 -65.50 294,656 158,872 -138,517  
Dec24 240918 8358.50 8366.50 8298.00 8312.50 -66.00 252,558 395,143 +140,924  
Mar25 240918 8325.00 8334.00 8325.00 8334.00 -65.50 0 2 +0  
Total Volume and Open Interest 547,214 554,170 +2,407  
SPI 200(SFE) Weekly Monthly
Sep24 240918 8153.0 8184.0 8107.0 8150.0 unch 291,337 132,874 -92,837  
Dec24 240918 8211.0 8240.0 8162.0 8205.0 -1.0 279,149 206,240 +145,335  
Mar25 240918 8193.0 8193.0 8193.0 8193.0 -1.0        
Total Volume and Open Interest 570,557 339,755 +52,561  
FTSE MIB(ISE)
Sep24 240918 33770.00 33925.00 33615.00 33669.00 -133.00 47,812 89,168 +5,526  
Dec24 240918 33680.00 33850.00 33530.00 33574.00 -133.00 36,554 39,664 +23,392  
Mar25 240918 33741.00 33741.00 33741.00 33741.00 -133.00        
Total Volume and Open Interest 84,366 128,832 +28,918  
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 240918 527.00 529.70 524.40 527.95 +0.45 5 539 +3  
Nov24 240918 530.10 530.15 525.90 530.10 +0.10        
Dec24 240918 527.60 527.60 527.60 527.60 -4.90        
Total Volume and Open Interest 5 539    
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?