Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu September 19, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov24 240919 1015.00 1018.25 1006.75 1013.25 -0.75 147,447 406,386 -2,894 Hover/Click
Jan25 240919 1032.50 1036.50 1025.00 1031.25 -0.75 36,843 145,881 +3,266 Hover/Click
Mar25 240919 1046.00 1050.00 1039.00 1045.25 -0.50 23,652 138,009 +1,016 Hover/Click
May25 240919 1060.25 1064.25 1053.25 1059.25 -0.50 11,017 75,973 +286 Hover/Click
Jul25 240919 1070.75 1074.50 1063.50 1069.75 -0.50 7,863 45,722 -344 Hover/Click
Aug25 240919 1071.25 1074.75 1064.00 1069.50 -0.75 696 3,438 +28 Hover/Click
Sep25 240919 1061.50 1065.50 1055.25 1059.75 -1.25 501 2,844 +58 Hover/Click
Nov25 240919 1063.50 1067.75 1057.75 1063.00 -0.50 2,866 26,851 +241 Hover/Click
Jan26 240919 1074.50 1078.25 1069.50 1074.25 -0.25 33 1,014 +7 Hover/Click
Mar26 240919 1076.75 1079.25 1071.75 1077.25 +1.00 6 594 +0 Hover/Click
May26 240919 1081.50 1082.50 1079.25 1081.50 +0.75 0 115 +0 Hover/Click
Jul26 240919 1083.25 1089.25 1083.25 1087.00 +0.25 4 259 +0 Hover/Click
Aug26 240919 1080.00 1080.00 1080.00 1080.00 +0.25 0 53 +0 Hover/Click
Sep26 240919 1068.00 1068.00 1068.00 1068.00 +0.75 0 41 +0 Hover/Click
Total Volume and Open Interest 230,949 847,667 +1,664  
Soybean Meal(CBOT) Weekly Monthly
Oct24 240919 318.00 321.80 316.90 319.90 +2.00 30,150 63,647 -52 Hover/Click
Dec24 240919 321.40 323.80 319.60 321.60 +0.20 61,329 230,336 -1,011 Hover/Click
Jan25 240919 323.50 325.10 321.10 322.80 -0.50 15,563 71,013 +1,472 Hover/Click
Mar25 240919 326.50 327.80 324.00 325.30 -1.10 10,120 72,165 +447 Hover/Click
May25 240919 329.30 330.50 326.70 327.90 -1.40 4,888 34,114 +377 Hover/Click
Jul25 240919 332.90 333.70 329.80 331.00 -1.60 3,472 27,889 +318 Hover/Click
Aug25 240919 334.40 334.40 330.60 331.70 -1.60 472 7,045 +50 Hover/Click
Sep25 240919 334.60 334.60 330.80 331.90 -1.60 322 4,592 +62 Hover/Click
Oct25 240919 330.80 333.70 330.00 331.00 -1.80 129 3,369 +41 Hover/Click
Dec25 240919 335.50 336.20 332.20 333.20 -2.00 304 7,208 -3 Hover/Click
Total Volume and Open Interest 126,767 523,210 +1,704  
Soybean Oil(CBOT) Weekly Monthly
Oct24 240919 41.02 41.99 40.69 41.75 +0.76 25,494 54,019 -3,565 Hover/Click
Dec24 240919 40.31 41.19 40.01 40.93 +0.62 59,872 253,517 -843 Hover/Click
Jan25 240919 40.40 41.18 40.11 40.95 +0.56 17,357 84,175 +183 Hover/Click
Mar25 240919 40.60 41.30 40.33 41.09 +0.49 11,856 69,465 +325 Hover/Click
May25 240919 40.85 41.55 40.63 41.34 +0.45 7,318 44,182 -11 Hover/Click
Jul25 240919 41.10 41.72 40.85 41.53 +0.43 6,173 25,207 +1,180 Hover/Click
Aug25 240919 41.10 41.69 40.85 41.50 +0.40 844 4,763 +127 Hover/Click
Sep25 240919 41.20 41.59 40.84 41.41 +0.37 580 4,433 +96 Hover/Click
Oct25 240919 41.30 41.39 40.69 41.21 +0.34 263 2,759 -8 Hover/Click
Dec25 240919 40.94 41.42 40.73 41.22 +0.30 614 9,321 +146 Hover/Click
Total Volume and Open Interest 130,381 552,947 -2,361  
Canola(WCE) Weekly Monthly
Nov24 240919 581.1 587.7 573.1 582.6 -0.5 22,864 184,636 -3,440 Hover/Click
Jan25 240919 593.8 599.9 585.6 594.4 -1.3 12,861 69,399 -171 Hover/Click
Mar25 240919 608.1 611.3 597.2 605.6 -1.8 3,597 27,351 +216 Hover/Click
May25 240919 615.5 619.5 606.0 614.0 -2.2 2,341 12,878 +299 Hover/Click
Jul25 240919 624.0 626.5 613.5 621.2 -2.3 1,397 8,495 +692 Hover/Click
Nov25 240919 620.0 623.9 614.0 620.2 -1.3 645 3,963 +373 Hover/Click
Total Volume and Open Interest 43,747 306,846 -2,001  
Corn(CBOT) Weekly Monthly
Dec24 240919 412.25 413.00 405.25 405.75 -7.00 134,644 794,764 +5,905 Hover/Click
Mar25 240919 430.50 431.00 424.00 424.25 -6.50 43,227 275,113 +5,497 Hover/Click
May25 240919 441.00 441.75 434.75 435.25 -6.25 17,585 130,949 +2,902 Hover/Click
Jul25 240919 447.00 448.00 441.50 442.00 -5.75 12,385 103,640 +748 Hover/Click
Sep25 240919 444.00 444.00 439.00 439.75 -4.50 6,219 40,655 +165 Hover/Click
Dec25 240919 449.00 449.50 444.75 445.75 -4.00 8,761 83,621 +997 Hover/Click
Mar26 240919 459.50 459.50 456.00 456.75 -3.75 235 3,747 +49 Hover/Click
May26 240919 466.25 466.25 462.00 463.00 -3.75 147 492 +14 Hover/Click
Jul26 240919 470.25 470.25 466.00 466.75 -3.75 55 1,103 -1 Hover/Click
Sep26 240919 449.75 449.75 449.75 449.75 -4.00 0 138 +0 Hover/Click
Total Volume and Open Interest 223,445 1,438,254 +16,347  
Wheat(CBOT) Weekly Monthly
Dec24 240919 575.75 577.25 564.00 565.50 -10.25 47,041 209,184 -304 Hover/Click
Mar25 240919 595.00 596.75 583.50 585.00 -10.25 13,786 81,438 +1,620 Hover/Click
May25 240919 606.00 607.75 594.50 596.00 -10.50 9,370 30,090 +1,156 Hover/Click
Jul25 240919 612.25 613.25 600.75 602.00 -10.25 2,584 25,168 +17 Hover/Click
Sep25 240919 622.50 624.25 612.00 613.25 -10.00 1,224 3,210 -30 Hover/Click
Dec25 240919 638.25 639.25 627.75 629.00 -9.50 132 3,580 +3 Hover/Click
Total Volume and Open Interest 74,191 353,536 +2,493  
Wheat(KCBT) Weekly Monthly
Dec24 240919 578.50 580.25 564.00 564.50 -14.00 20,539 150,546 -1,374 Hover/Click
Mar25 240919 592.25 593.50 578.00 578.25 -13.50 11,154 49,743 +1,738 Hover/Click
May25 240919 599.75 601.00 585.75 586.25 -13.25 4,815 20,030 +484 Hover/Click
Jul25 240919 604.00 605.25 590.75 591.00 -13.00 1,140 10,943 +120 Hover/Click
Sep25 240919 614.25 615.00 601.00 601.50 -12.50 245 1,545 -29 Hover/Click
Dec25 240919 629.00 629.00 616.25 616.50 -12.25 10 636 -1 Hover/Click
Mar26 240919 631.50 632.75 627.00 627.00 -11.00 0 25 +0 Hover/Click
Total Volume and Open Interest 37,903 233,495 +938  
Wheat(MGE) Weekly Monthly
Dec24 240919 614.00 616.00 606.25 607.75 -8.75 4,679 45,977 -899 Hover/Click
Mar25 240919 637.50 637.50 628.50 629.75 -8.25 2,363 15,573 +7 Hover/Click
May25 240919 646.75 648.00 640.25 641.25 -8.00 1,017 5,829 +124 Hover/Click
Jul25 240919 655.25 655.25 648.50 649.50 -7.00 222 1,910 +83 Hover/Click
Sep25 240919 660.25 660.50 655.25 656.00 -5.00 23 655 +15 Hover/Click
Dec25 240919 672.25 672.25 670.50 670.50 -4.50 3 256 +0 Hover/Click
Total Volume and Open Interest 8,307 70,216 -670  
Oats(CBOT) Weekly Monthly
Dec24 240919 356.75 366.25 356.75 364.50 +9.25 489 2,936 +41 Hover/Click
Mar25 240919 355.50 365.25 355.50 363.00 +9.25 67 334 +5 Hover/Click
May25 240919 362.25 362.25 362.25 362.25 +7.50 2 112 +1 Hover/Click
Jul25 240919 366.00 366.00 366.00 366.00 +7.50 0 13 +0 Hover/Click
Total Volume and Open Interest 558 3,410 +47  
Rough Rice(CBOT) Weekly Monthly
Sep24 240913 15.49 15.49 15.49 15.49 unch 42 306 -12 Hover/Click
Nov24 240919 15.46 15.52 15.40 15.52 +0.06 801 8,208 +44 Hover/Click
Jan25 240919 15.60 15.66 15.53 15.65 +0.05 218 798 +118 Hover/Click
Mar25 240919 15.69 15.74 15.69 15.74 +0.05 13 306 +7 Hover/Click
Total Volume and Open Interest 1,034 9,401 +171  
Live Cattle(CME) Weekly Monthly
Oct24 240919 178.900 180.435 178.380 179.985 +1.685 18,341 46,387 -3,563 Hover/Click
Dec24 240919 180.500 182.000 179.800 181.130 +1.280 22,330 120,025 +3,486 Hover/Click
Feb25 240919 181.500 183.150 181.050 182.350 +1.270 10,556 59,590 -110 Hover/Click
Apr25 240919 182.785 184.080 182.400 183.580 +1.145 4,388 38,923 +461 Hover/Click
Jun25 240919 176.850 178.150 176.800 177.735 +0.985 3,230 22,968 +1,065 Hover/Click
Aug25 240919 174.650 175.685 174.485 175.285 +0.885 1,257 6,185 +295 Hover/Click
Total Volume and Open Interest 60,628 299,358 +1,850  
Feeder Cattle(CME) Weekly Monthly
Sep24 240919 243.785 245.700 243.200 245.285 +2.455 558 2,882 -128 Hover/Click
Oct24 240919 241.000 244.100 240.400 243.785 +3.835 5,594 14,409 -497 Hover/Click
Nov24 240919 239.100 241.750 238.650 241.350 +3.220 5,227 17,225 +161 Hover/Click
Jan25 240919 234.050 236.580 233.750 236.130 +3.030 2,274 8,942 +21 Hover/Click
Mar25 240919 232.550 235.035 232.450 234.580 +2.580 1,438 5,213 +105 Hover/Click
Apr25 240919 235.035 237.400 235.035 236.900 +2.320 399 1,827 +37 Hover/Click
May25 240919 237.080 239.200 237.080 238.700 +2.215 353 1,842 +22 Hover/Click
Total Volume and Open Interest 16,104 53,444 -177  
Lean Hogs(CME) Weekly Monthly
Oct24 240919 81.930 82.400 81.730 82.250 +0.200 10,662 47,116 -2,272 Hover/Click
Dec24 240919 73.880 74.480 73.700 74.300 +0.420 13,530 112,412 +1,180 Hover/Click
Feb25 240919 76.850 77.450 76.850 77.330 +0.330 6,731 43,899 +671 Hover/Click
Apr25 240919 81.700 82.100 81.630 82.050 +0.200 4,460 30,618 +1,362 Hover/Click
May25 240919 85.700 85.900 85.600 85.800 -0.100 42 1,791 +24  
Jun25 240919 93.130 93.350 92.950 93.100 -0.200 3,456 12,214 +646 Hover/Click
Jul25 240919 93.530 93.600 93.150 93.280 -0.250 1,601 5,512 +333 Hover/Click
Aug25 240919 92.350 92.430 92.050 92.250 -0.100 494 2,339 +89 Hover/Click
Total Volume and Open Interest 41,045 256,984 +2,082  
Class III Milk(CME) Weekly Monthly
Sep24 240919 23.31 23.34 23.31 23.32 +0.02 131 3,588 -5 Hover/Click
Oct24 240919 23.45 24.08 23.40 23.99 +0.39 848 6,311 -113 Hover/Click
Nov24 240919 22.63 23.24 22.63 23.09 +0.26 668 4,175 +324 Hover/Click
Dec24 240919 21.67 21.98 21.58 21.89 +0.24 232 2,873 +71 Hover/Click
Jan25 240919 20.65 20.71 20.37 20.58 +0.13 88 1,771 +34 Hover/Click
Feb25 240919 19.49 19.83 19.49 19.79 +0.17 12 1,398 +12 Hover/Click
Mar25 240919 19.44 19.45 19.22 19.45 +0.09 15 1,023 +5 Hover/Click
Apr25 240919 19.05 19.19 19.05 19.13 -0.03 3 718 +0 Hover/Click
May25 240919 19.12 19.24 19.01 19.14 +0.02 7 634 +4 Hover/Click
Jun25 240919 19.20 19.20 19.20 19.20 unch 6 598 +3 Hover/Click
Jul25 240919 19.30 19.30 19.30 19.30 -0.08 0 428 +0 Hover/Click
Aug25 240919 19.40 19.40 19.40 19.40 -0.08 0 402 +0 Hover/Click
Sep25 240919 19.53 19.56 19.53 19.56 -0.06 0 308 +0 Hover/Click
Total Volume and Open Interest 2,010 24,972 +335  
Cocoa(ICE) Weekly Monthly
Dec24 240919 7796 7904 7705 7750 -64 11,843 64,228 -463 Hover/Click
Mar25 240919 6210 6281 6135 6200 -18 5,771 45,591 +1,753 Hover/Click
May25 240919 5815 5872 5768 5828 +4 2,036 18,029 +132 Hover/Click
Jul25 240919 5604 5638 5546 5593 +2 1,310 9,072 +115 Hover/Click
Sep25 240919 5394 5433 5347 5385 -4 974 4,306 +4 Hover/Click
Dec25 240919 5201 5226 5144 5163 -21 367 3,628 -21 Hover/Click
Mar26 240919 4996 4996 4984 4984 -30 45 83 -1 Hover/Click
Total Volume and Open Interest 22,347 144,952 +1,519  
Coffee "C"(ICE) Weekly Monthly
Sep24 240918 265.70 265.70 263.15 263.15 -1.85 3 51 -3 Hover/Click
Dec24 240919 260.60 263.00 257.30 261.65 -2.75 15,678 101,473 +174 Hover/Click
Mar25 240919 259.10 260.95 255.35 259.70 -2.60 9,020 58,737 +388 Hover/Click
May25 240919 255.95 258.60 253.10 257.40 -2.45 5,122 21,774 +671 Hover/Click
Jul25 240919 252.35 255.50 250.35 254.60 -2.00 2,181 8,709 +201 Hover/Click
Sep25 240919 249.50 251.60 246.85 251.15 -1.45 592 6,442 -24 Hover/Click
Total Volume and Open Interest 33,195 207,715 +1,467  
Orange Juice(ICE) Weekly Monthly
Nov24 240919 492.30 492.30 476.15 476.15 -20.00 572 7,637 +173 Hover/Click
Jan25 240919 479.50 479.50 465.00 465.60 -16.90 96 1,438 +23 Hover/Click
Mar25 240919 460.00 460.00 458.00 459.35 -14.60 32 321 +11 Hover/Click
May25 240919 448.25 448.25 448.25 448.25 -14.55 2 7 +1 Hover/Click
Jul25 240919 438.00 438.00 438.00 438.00 -15.55       Hover/Click
Sep25 240919 431.40 431.40 431.40 431.40 -15.55       Hover/Click
Total Volume and Open Interest 702 9,404 +208  
Sugar #11(ICE) Weekly Monthly
Oct24 240919 21.00 22.08 20.97 21.93 +0.77 71,753 76,433 -9,837 Hover/Click
Mar25 240919 21.45 22.18 21.35 22.04 +0.49 208,581 337,543 -2,601 Hover/Click
May25 240919 20.20 20.82 20.15 20.74 +0.48 79,147 127,670 +4,454 Hover/Click
Jul25 240919 19.45 19.96 19.45 19.93 +0.40 54,772 85,783 +11,969 Hover/Click
Oct25 240919 19.30 19.71 19.25 19.68 +0.37 22,733 60,142 +1,598 Hover/Click
Mar26 240919 19.34 19.76 19.32 19.72 +0.35 9,012 31,925 +1,782 Hover/Click
May26 240919 18.46 18.72 18.39 18.68 +0.29 3,219 11,792 +821 Hover/Click
Jul26 240919 17.90 18.16 17.84 18.10 +0.26 3,667 12,152 +1,103 Hover/Click
Oct26 240919 17.75 18.04 17.71 17.95 +0.25 1,816 13,245 +496 Hover/Click
Total Volume and Open Interest 455,855 766,393 +10,121  
London Cocoa(LCE) Weekly Monthly
Dec24 240919 5401 5432 5294 5306 -89 3,358 51,665 +329 Hover/Click
Mar25 240919 4649 4685 4599 4605 -44 3,030 55,650 +13 Hover/Click
May25 240919 4389 4419 4326 4330 -59 1,801 23,396 +75 Hover/Click
Jul25 240919 4168 4198 4115 4116 -59 1,197 16,004 +156 Hover/Click
Sep25 240919 3989 4018 3938 3939 -56 1,085 9,726 -55 Hover/Click
Dec25 240919 3847 3847 3774 3774 -54 436 12,495 -11 Hover/Click
Mar26 240919 3640 3643 3614 3615 -60 123 422 +33 Hover/Click
Total Volume and Open Interest 11,051 169,676 +552  
London Sugar(LCE) Weekly Monthly
Dec24 240919 553.30 572.00 553.10 568.60 +13.10 15,904 44,530 -368 Hover/Click
Mar25 240919 555.00 573.00 555.00 570.80 +12.90 13,001 34,292 +855 Hover/Click
May25 240919 550.30 566.10 549.80 564.40 +11.90 5,710 12,401 +1,522 Hover/Click
Aug25 240919 536.20 548.50 536.20 547.50 +9.10 1,742 5,397 +224 Hover/Click
Oct25 240919 526.90 536.70 526.70 536.70 +9.10 302 3,107 +46 Hover/Click
Total Volume and Open Interest 37,130 103,717 +2,240  
Cotton(ICE) Weekly Monthly
Oct24 240919 69.61 71.58 69.61 71.58 +1.90 12 56 -5 Hover/Click
Dec24 240919 71.27 73.55 70.63 73.03 +1.76 27,628 136,780 -1,990 Hover/Click
Mar25 240919 72.98 75.00 72.42 74.60 +1.61 8,407 45,964 +631 Hover/Click
May25 240919 73.73 75.95 73.63 75.61 +1.47 3,234 18,534 -167 Hover/Click
Jul25 240919 74.36 76.39 74.28 76.07 +1.31 1,847 12,997 -47 Hover/Click
Oct25 240919 74.17 74.17 74.17 74.17 +1.00 0 5 +0 Hover/Click
Total Volume and Open Interest 42,527 233,493 -1,508  
Crude Oil(NYM) Weekly Monthly
Oct24 240919 70.13 72.48 70.12 71.95 +1.04 102,907 57,428 -26,756 Hover/Click
Nov24 240919 69.15 71.53 69.13 71.16 +1.28 367,191 353,667 +7,584 Hover/Click
Dec24 240919 68.39 70.62 68.37 70.26 +1.18 195,556 249,890 +3,525 Hover/Click
Jan25 240919 67.93 70.04 67.92 69.67 +1.07 79,103 164,089 -129 Hover/Click
Feb25 240919 67.66 69.66 67.65 69.27 +0.97 42,181 79,187 -3,007 Hover/Click
Mar25 240919 67.48 69.39 67.48 69.02 +0.93 38,698 94,890 +3,040 Hover/Click
Apr25 240919 67.48 69.20 67.34 68.82 +0.88 17,255 47,582 +1,493 Hover/Click
May25 240919 67.31 69.02 67.23 68.65 +0.85 10,860 33,192 +1,535 Hover/Click
Jun25 240919 67.08 68.85 67.08 68.47 +0.82 37,215 149,335 +2,595 Hover/Click
Jul25 240919 67.23 68.63 66.94 68.27 +0.79 4,671 36,542 -1,188 Hover/Click
Aug25 240919 66.78 68.18 66.78 68.07 +0.76 5,085 26,335 -1,631 Hover/Click
Sep25 240919 66.88 68.26 66.65 67.89 +0.74 9,992 48,763 -419 Hover/Click
Oct25 240919 67.53 68.11 67.32 67.71 +0.70 435 24,207 +118 Hover/Click
Nov25 240919 67.83 67.83 67.05 67.56 +0.67 496 18,657 +60 Hover/Click
Dec25 240919 66.42 67.81 66.30 67.41 +0.63 29,999 135,811 -789 Hover/Click
Jan26 240919 67.23 67.23 67.23 67.23 +0.60 161 14,840 +4 Hover/Click
Total Volume and Open Interest 961,335 1,797,892 -14,383  
e-miNY Crude Oil(NYM)
Oct24 240919 70.225 72.475 70.175 71.950 +1.050 1,448 1,937 -34  
Nov24 240919 69.150 71.550 69.150 71.150 +1.275 8,907 1,672 +122  
Dec24 240919 68.525 70.600 68.400 70.250 +1.175 352 486 +14  
Jan25 240919 68.250 70.000 67.900 69.675 +1.075 6 35 +0  
Feb25 240919 68.025 69.550 68.025 69.275 +0.975 0 9 +0  
Mar25 240919 69.250 69.250 69.025 69.025 +0.925 1 24 +1  
Apr25 240919 67.475 68.825 67.475 68.825 +0.875 7 3 +0  
May25 240919 68.650 68.650 68.650 68.650 +0.850 0 3 +0  
Jun25 240919 68.475 68.750 68.475 68.475 +0.825 1 14 +1  
Jul25 240919 68.275 68.275 68.275 68.275 +0.800 0 2 +0  
Total Volume and Open Interest 10,723 4,435 +105  
NY Harbor ULSD(NYM) Weekly Monthly
Oct24 240919 213.37 218.47 213.14 217.20 +2.45 48,766 67,695 -9,856 Hover/Click
Nov24 240919 214.28 219.46 214.03 218.24 +2.36 63,877 113,114 +4,836 Hover/Click
Dec24 240919 215.31 220.19 215.21 219.04 +2.19 39,569 76,503 +1,996 Hover/Click
Jan25 240919 216.37 221.03 216.06 219.96 +2.15 15,973 40,211 +63 Hover/Click
Feb25 240919 216.53 221.13 216.44 220.11 +2.08 7,569 24,294 -134 Hover/Click
Mar25 240919 216.99 220.52 215.94 219.54 +2.05 9,464 32,214 +896 Hover/Click
Apr25 240919 216.34 219.63 215.12 218.68 +1.96 5,731 21,308 -380 Hover/Click
May25 240919 215.09 219.31 214.86 218.39 +1.94 4,582 9,429 +945 Hover/Click
Jun25 240919 215.70 219.36 214.99 218.48 +1.94 6,960 26,334 -187 Hover/Click
Jul25 240919 215.98 220.18 215.90 219.35 +1.90 537 4,054 +119 Hover/Click
Aug25 240919 218.70 221.07 217.06 220.24 +1.85 315 2,909 -30 Hover/Click
Sep25 240919 220.18 221.98 218.07 221.16 +1.80 398 4,745 +17 Hover/Click
Oct25 240919 220.66 222.75 220.55 222.05 +1.71 298 1,670 -17 Hover/Click
Nov25 240919 222.36 222.81 221.95 222.44 +1.62 254 1,449 +15 Hover/Click
Total Volume and Open Interest 206,255 444,418 -1,653  
RBOB Gasoline(NYM) Weekly Monthly
Oct24 240919 199.94 206.74 199.48 206.00 +4.93 45,565 63,114 -7,533 Hover/Click
Nov24 240919 196.56 203.67 196.56 202.84 +4.48 65,496 117,022 +4,868 Hover/Click
Dec24 240919 193.94 200.20 193.76 199.30 +3.92 33,547 58,749 +215 Hover/Click
Jan25 240919 192.87 198.49 192.45 197.64 +3.62 14,981 37,184 +1,148 Hover/Click
Feb25 240919 193.32 198.58 192.78 197.75 +3.46 8,293 16,513 +1,110 Hover/Click
Mar25 240919 195.08 200.17 194.62 199.28 +3.25 7,223 20,946 +825 Hover/Click
Apr25 240919 215.85 216.86 212.68 216.01 +2.96 1,735 8,301 +332 Hover/Click
May25 240919 215.39 217.15 213.08 216.37 +2.94 1,073 5,944 -20 Hover/Click
Jun25 240919 211.53 216.08 211.31 215.33 +2.92 2,325 9,432 -201 Hover/Click
Jul25 240919 212.18 213.33 210.28 213.33 +2.86 434 3,434 +99 Hover/Click
Total Volume and Open Interest 181,490 350,543 +943  
e-miNY RBOB Gasoline(NYM)
Oct24 240919 206.00 206.00 206.00 206.00 +4.93 1 2 +1  
Nov24 240919 202.84 202.84 202.84 202.84 +4.48        
Dec24 240919 199.30 199.30 199.30 199.30 +3.92        
Jan25 240919 197.64 197.64 197.64 197.64 +3.62        
Total Volume and Open Interest 1 2 +1  
Natural Gas(NYM) Weekly Monthly
Oct24 240919 2.288 2.361 2.223 2.348 +0.064 137,696 103,903 -18,563 Hover/Click
Nov24 240919 2.568 2.604 2.505 2.595 +0.030 95,431 302,363 +5,458 Hover/Click
Dec24 240919 3.028 3.051 2.976 3.044 +0.020 47,332 136,367 +403 Hover/Click
Jan25 240919 3.313 3.335 3.263 3.328 +0.019 48,819 181,344 +2,359 Hover/Click
Feb25 240919 3.207 3.220 3.152 3.214 +0.020 19,180 74,049 +1,081 Hover/Click
Mar25 240919 2.923 2.937 2.866 2.932 +0.023 26,327 143,382 -502 Hover/Click
Apr25 240919 2.800 2.819 2.748 2.818 +0.024 11,501 85,404 +96 Hover/Click
May25 240919 2.847 2.860 2.798 2.860 +0.028 8,024 59,710 -333 Hover/Click
Jun25 240919 2.980 3.001 2.938 3.001 +0.029 3,189 30,354 +236 Hover/Click
Jul25 240919 3.136 3.156 3.096 3.156 +0.025 5,702 19,326 -134 Hover/Click
Aug25 240919 3.168 3.185 3.130 3.185 +0.021 2,264 18,764 -220 Hover/Click
Sep25 240919 3.153 3.166 3.109 3.166 +0.021 3,351 20,093 +5 Hover/Click
Oct25 240919 3.241 3.245 3.190 3.245 +0.018 5,573 56,559 +76 Hover/Click
Nov25 240919 3.493 3.504 3.458 3.504 +0.013 4,051 17,276 +406 Hover/Click
Dec25 240919 3.875 3.897 3.852 3.897 +0.021 2,405 23,817 +127 Hover/Click
Jan26 240919 4.105 4.116 4.078 4.116 +0.020 2,490 42,272 +205 Hover/Click
Total Volume and Open Interest 433,809 1,530,092 -7,083  
Brent Crude Oil(ICE) Weekly Monthly
Nov24 240919 73.13 75.18 72.91 74.88 +1.23 290,808 310,278 -12,726 Hover/Click
Dec24 240919 72.41 74.35 72.16 74.01 +1.13 318,355 509,849 +10,492 Hover/Click
Jan25 240919 71.97 73.83 71.72 73.48 +1.06 135,930 251,583 +8,617 Hover/Click
Feb25 240919 71.75 73.51 71.51 73.16 +1.00 65,319 128,027 +5,461 Hover/Click
Mar25 240919 71.67 73.32 71.43 72.97 +0.95 64,557 148,909 +5,369 Hover/Click
Apr25 240919 71.58 73.13 71.33 72.83 +0.91 24,077 61,324 +2,031 Hover/Click
May25 240919 71.51 73.02 71.26 72.71 +0.87 15,202 66,063 +637 Hover/Click
Jun25 240919 71.44 72.94 71.22 72.59 +0.83 59,444 172,902 +4,554 Hover/Click
Jul25 240919 71.45 72.77 71.18 72.46 +0.79 6,484 43,572 +590 Hover/Click
Aug25 240919 71.35 72.64 71.09 72.33 +0.76 5,399 40,114 +276 Hover/Click
Sep25 240919 71.24 72.51 70.97 72.19 +0.73 9,566 58,941 +197 Hover/Click
Oct25 240919 71.27 72.37 70.79 72.05 +0.70 4,397 32,528 -271 Hover/Click
Nov25 240919 71.90 71.90 71.90 71.90 +0.67 1,329 28,819 +262 Hover/Click
Dec25 240919 70.89 72.13 70.60 71.77 +0.65 44,222 192,395 +2,686 Hover/Click
Total Volume and Open Interest 1,071,832 2,401,666 +29,633  
Gas Oil(ICE) Weekly Monthly
Oct24 240919 654.50 671.25 654.00 669.25 +10.75 100,301 193,437 -14,981 Hover/Click
Nov24 240919 653.00 668.25 651.75 666.25 +10.00 104,467 178,347 -6,244 Hover/Click
Dec24 240919 650.25 665.00 649.00 663.00 +9.25 86,009 149,549 -4,351 Hover/Click
Jan25 240919 651.00 665.25 649.75 663.50 +9.00 23,538 65,936 +880 Hover/Click
Feb25 240919 654.00 666.00 650.50 664.00 +8.75 11,437 42,142 -129 Hover/Click
Mar25 240919 652.25 666.00 652.00 664.25 +8.75 11,439 60,672 -767 Hover/Click
Apr25 240919 653.75 664.75 650.75 663.25 +8.25 5,617 26,804 +999 Hover/Click
May25 240919 651.75 665.00 650.50 663.25 +8.00 3,995 22,825 +1,239 Hover/Click
Jun25 240919 652.25 665.50 651.25 663.50 +7.75 13,858 59,495 -27 Hover/Click
Jul25 240919 654.00 667.00 654.00 665.25 +7.75 1,149 17,294 +33 Hover/Click
Total Volume and Open Interest 376,834 936,414 -22,470  
WTI Crude Oil(ICE) Weekly Monthly
Oct24 240919 70.88 72.33 70.88 71.95 +1.04 14,468 16,159 -5,525 Hover/Click
Nov24 240919 69.36 71.53 69.21 71.16 +1.28 58,770 62,087 -465 Hover/Click
Dec24 240919 68.70 70.62 68.40 70.26 +1.18 76,965 102,212 -384 Hover/Click
Jan25 240919 68.27 69.98 68.04 69.67 +1.07 51,657 48,505 +571 Hover/Click
Feb25 240919 67.79 69.64 67.76 69.27 +0.97 35,545 29,694 +471 Hover/Click
Mar25 240919 67.61 69.36 67.60 69.02 +0.92 26,650 34,746 +951 Hover/Click
Apr25 240919 67.46 69.11 67.46 68.82 +0.88 6,655 15,118 +215 Hover/Click
May25 240919 68.21 68.85 68.21 68.65 +0.85 3,626 13,957 +213 Hover/Click
Jun25 240919 67.73 68.79 67.73 68.47 +0.82 11,852 45,446 +1,329 Hover/Click
Jul25 240919 68.48 68.55 68.27 68.27 +0.79 428 12,162 +96 Hover/Click
Aug25 240919 68.07 68.07 68.07 68.07 +0.76 389 11,887 +95 Hover/Click
Sep25 240919 68.12 68.12 67.84 67.89 +0.74 1,679 20,463 +431 Hover/Click
Oct25 240919 67.71 67.71 67.71 67.71 +0.70 178 13,181 +70 Hover/Click
Nov25 240919 67.56 67.56 67.56 67.56 +0.67 12 13,641 +0 Hover/Click
Dec25 240919 66.87 67.76 66.87 67.41 +0.63 4,870 69,119 -306 Hover/Click
Jan26 240919 67.23 67.23 67.23 67.23 +0.60 74 3,040 -22 Hover/Click
Total Volume and Open Interest 295,145 598,963 -2,037  
US Dollar Index(ICE) Weekly Monthly
Dec24 240919 100.710 101.180 100.220 100.320 +0.037 43,466 25,695 +1,290 Hover/Click
Mar25 240919 100.770 100.820 100.000 100.090 +0.032 23 351 -3 Hover/Click
Jun25 240919 99.750 99.750 99.750 99.750 +0.033       Hover/Click
Total Volume and Open Interest 43,489 26,046 +1,287  
Australian Dollar(CME) Weekly Monthly
Dec24 240919 67.71 68.45 67.45 68.27 +0.32 103,859 169,754 +1,297 Hover/Click
Mar25 240919 67.73 68.41 67.50 68.24 +0.30 84 224 +20 Hover/Click
Jun25 240919 67.64 68.17 67.64 68.17 +0.28 9 268 +0 Hover/Click
Total Volume and Open Interest 104,537 170,973 +1,289  
British Pound(CME) Weekly Monthly
Dec24 240919 132.16 133.13 131.53 132.81 +0.32 120,602 218,207 +7,087 Hover/Click
Mar25 240919 132.50 133.00 131.51 132.68 +0.29 171 566 +5 Hover/Click
Jun25 240919 132.29 132.76 132.13 132.51 +0.25 12 192 +5 Hover/Click
Total Volume and Open Interest 121,144 219,696 +7,101  
Canadian Dollar(CME) Weekly Monthly
Dec24 240919 73.65 74.06 73.43 73.93 +0.09 103,442 210,762 +5,275 Hover/Click
Mar25 240919 73.78 74.21 73.61 74.09 +0.08 301 1,232 +65 Hover/Click
Jun25 240919 73.83 74.22 73.83 74.22 +0.09 17 728 +11 Hover/Click
Sep25 240919 74.33 74.45 73.88 74.33 +0.09 1 114 -1 Hover/Click
Total Volume and Open Interest 104,133 213,494 +5,288  
Japanese Yen(CME) Weekly Monthly
Dec24 240919 71.15 71.27 70.24 70.88 -0.78 191,527 207,395 +9,513 Hover/Click
Mar25 240919 71.95 71.95 71.00 71.62 -0.80 102 401 +22 Hover/Click
Jun25 240919 72.00 72.45 71.60 72.24 -0.81 16 223 +2 Hover/Click
Total Volume and Open Interest 192,310 208,967 +9,504  
Swiss Franc(CME) Weekly Monthly
Dec24 240919 119.41 119.49 118.56 119.20 -0.57 27,478 58,618 +364 Hover/Click
Mar25 240919 119.88 120.26 119.67 120.26 -0.59 16 218 +9 Hover/Click
Jun25 240919 121.17 121.17 120.63 121.17 -0.65 2 90 +0 Hover/Click
Total Volume and Open Interest 27,496 58,927 +373  
EuroFX(CME) Weekly Monthly
Dec24 240919 111.58 112.15 111.04 112.02 +0.15 187,611 664,491 +5,891 Hover/Click
Mar25 240919 111.95 112.48 111.42 112.35 +0.14 283 9,243 +6 Hover/Click
Jun25 240919 112.29 112.66 112.21 112.66 +0.14 156 2,208 +2 Hover/Click
Total Volume and Open Interest 189,158 683,683 +5,682  
Mexican Peso(CME) Weekly Monthly
Dec24 240919 512.00 515.63 508.75 511.38 -0.88 63,868 127,734 -2,860 Hover/Click
Mar25 240919 504.38 508.00 502.25 504.38 -0.75 0 2 +0 Hover/Click
Total Volume and Open Interest 63,897 127,789 -2,855  
New Zealand Dollar(CME) Weekly Monthly
Dec24 240919 62.1000 62.6900 61.8100 62.5000 +0.1600 36,360 50,262 +970 Hover/Click
Mar25 240919 62.4700 62.6400 61.8200 62.4700 +0.1500 0 9 +0 Hover/Click
Total Volume and Open Interest 36,360 50,271 +970  
Brazilian Real(CME) Weekly Monthly
Oct24 240919 183.75 185.55 183.35 184.10 +0.50 16,868 65,514 +807  
Nov24 240919 182.85 184.60 182.85 183.50 +0.50 674 1,571 +452  
Dec24 240919 183.00 183.00 182.95 182.95 +0.55 2 831 +0 Hover/Click
Jan25 240919 182.10 182.10 182.10 182.10 +0.55        
Total Volume and Open Interest 17,544 67,918 +1,259  
Bitcoin RR(CME) Weekly Monthly
Sep24 240919 60420 64045 60345 63415 +3275 10,263 16,315 -1,502 Hover/Click
Oct24 240919 61100 64500 61030 63880 +3300 3,095 13,118 +1,012 Hover/Click
Nov24 240919 61595 64990 61575 64375 +3330 235 719 +53 Hover/Click
Dec24 240919 62700 65405 62700 64835 +3365 92 413 +16 Hover/Click
Jan25 240919 65310 65705 65310 65310 +3365 0 4 +0 Hover/Click
Total Volume and Open Interest 13,685 30,574 -421  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep24 240919 125~160 125~220 125~000 125~000 -0~310 91 224 -52 Hover/Click
Dec24 240919 125~270 125~290 124~220 125~040 -0~300 523,819 1,754,069 -2,941 Hover/Click
Mar25 240919 125~310 126~040 125~030 125~160 -0~270 15 374 +10 Hover/Click
Total Volume and Open Interest 523,925 1,754,667 -2,983  
10-Year T-Notes(CBOT) Weekly Monthly
Sep24 240919 114~190 114~275 114~065 114~105 -0~100 405 203 -1,625 Hover/Click
Dec24 240919 114~310 115~025 114~160 114~235 -0~110 2,413,012 4,914,180 +16,928 Hover/Click
Mar25 240919 115~050 115~115 115~000 115~055 -0~110 17 273 +8 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep24 240919 109~276 109~276 109~276 109~276 -0~050 92 183 -29 Hover/Click
Dec24 240919 110~106 110~140 110~024 110~080 -0~050 1,546,718 6,388,578 -7,303 Hover/Click
Mar25 240919 110~180 110~180 110~180 110~180 -0~050       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep24 240919 104~040 104~040 104~004 104~014 +0~016 422 298 +95 Hover/Click
Dec24 240919 104~086 104~114 104~061 104~096 unch 962,515 4,280,664 -33,471 Hover/Click
Mar25 240919 104~233 104~233 104~196 104~233 -0~002 6 4 +1 Hover/Click
Total Volume and Open Interest 962,943 4,280,966 -33,375  
3-Mth SOFR(CME) Weekly Monthly
Dec24 240919 95.640 95.670 95.545 95.560 -0.055 82,098 288,315 -5,053  
Mar25 240919 96.090 96.120 95.990 96.020 -0.045 64,878 235,684 +1,742  
Jun25 240919 96.400 96.425 96.310 96.345 -0.020 67,857 231,842 -8,037  
Sep25 240919 96.535 96.590 96.485 96.525 unch 66,495 198,011 -787  
Dec25 240919 96.625 96.680 96.585 96.620 +0.005 81,928 325,962 +12,691  
Mar26 240919 96.660 96.705 96.620 96.650 unch 46,895 146,604 +3,461  
Jun26 240919 96.680 96.715 96.635 96.660 -0.015 43,000 120,681 -1,570  
Sep26 240919 96.690 96.720 96.640 96.665 -0.025 35,353 72,146 -1,046  
Dec26 240919 96.705 96.725 96.650 96.665 -0.035 21,185 82,335 -1,331  
Mar27 240919 96.710 96.725 96.655 96.665 -0.045 14,764 63,602 +1,640  
Jun27 240919 96.705 96.725 96.655 96.665 -0.050 21,164 60,183 -1,990  
Sep27 240919 96.705 96.725 96.655 96.665 -0.050 20,647 48,475 -815  
Dec27 240919 96.700 96.720 96.650 96.660 -0.050 11,138 47,859 +1,488  
Mar28 240919 96.695 96.710 96.645 96.655 -0.050 7,214 16,012 -416  
Jun28 240919 96.690 96.700 96.635 96.640 -0.055 5,584 15,825 +340  
Sep28 240919 96.675 96.685 96.620 96.625 -0.055 2,636 5,551 -228  
Dec28 240919 96.650 96.665 96.600 96.610 -0.055 2,158 6,896 -412  
Mar29 240919 96.650 96.650 96.585 96.595 -0.055 1,428 3,854 -334  
Total Volume and Open Interest 667,884 2,234,304 -236,112  
Ultra T-Bond(CBOT)
Sep24 240919 134~24 135~00 133~18 133~27 -1~24 782 13,289 -130  
Dec24 240919 135~21 135~26 134~03 134~15 -1~16 297,189 1,714,172 +2,442  
Mar25 240919 135~21 135~21 135~21 135~21 -1~16        
Total Volume and Open Interest 297,971 1,727,461 +2,312  
Ultra 10-Yr T-Note(CBOT)
Sep24 240919 119~000 119~000 118~310 118~310 -0~120 2 4 -161  
Dec24 240919 119~085 119~125 118~210 118~300 -0~160 625,582 2,141,398 +29,457  
Mar25 240919 119~090 119~090 119~090 119~090 -0~160        
Total Volume and Open Interest 625,584 2,141,402 +29,296  
30 Day Federal Funds(CBOT)
Sep24 240919 94.870 94.872 94.870 94.870 unch 122,163 280,291 -7,886  
Oct24 240919 95.180 95.180 95.170 95.175 unch 731,886 884,105 +8,835  
Nov24 240919 95.435 95.450 95.425 95.445 +0.010 299,405 403,763 +28,125  
Dec24 240919 95.690 95.690 95.650 95.680 +0.010 46,309 196,608 -4,536  
Jan25 240919 95.905 95.930 95.885 95.920 +0.015 121,199 191,641 +154  
Feb25 240919 96.210 96.245 96.190 96.230 +0.005 95,159 145,614 +10,728  
Total Volume and Open Interest 1,525,147 2,301,578 +33,117  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec24 240919 144.83 144.86 144.53 144.76 -0.07 1,442 9,013 +147 Hover/Click
Mar25 240919 144.52 144.52 144.52 144.52 -0.07       Hover/Click
Jun25 240919 143.94 143.94 143.94 143.94 -0.07       Hover/Click
Total Volume and Open Interest 1,442 9,013 +147  
Euro-Buxl(EUREX)
Dec24 240919 135.62 136.08 134.84 135.24 -1.14 112,305 215,202 +5,338  
Mar25 240919 135.96 135.96 135.32 135.32 -1.16 8 7 +4  
Jun25 240919 135.64 135.64 135.64 135.64 -0.90        
Total Volume and Open Interest 112,313 215,209 +5,342  
Euro-Bund(EUREX) Weekly Monthly
Dec24 240919 134.13 134.40 133.99 134.32 unch 941,302 1,404,324 +10,938 Hover/Click
Mar25 240919 135.70 135.95 135.65 135.95 +0.01 17 79 -2 Hover/Click
Jun25 240919 135.40 135.40 135.40 135.40 +0.07       Hover/Click
Total Volume and Open Interest 941,319 1,404,403 +10,936  
Euro-Bobl(EUREX) Weekly Monthly
Dec24 240919 119.41 119.64 119.35 119.61 +0.14 609,708 1,249,167 -23,300 Hover/Click
Mar25 240919 118.70 118.85 118.70 118.85 +0.08 1 56 +1 Hover/Click
Jun25 240919 120.92 120.92 120.92 120.92 +0.09       Hover/Click
Total Volume and Open Interest 609,709 1,249,223 -23,299  
Euro-Schatz(EUREX)
Dec24 240919 106.86 106.95 106.82 106.94 +0.10 452,438 2,095,339 -16,675  
Mar25 240919 107.27 107.27 107.27 107.27 +0.12        
Jun25 240919 106.66 106.66 106.66 106.66 +0.10        
Total Volume and Open Interest 452,438 2,095,339 -16,675  
3-Mth Euribor(EUREX)
Sep24 240916 96.540 96.545 96.512 96.512 -0.028 3,301 7,993 -187  
Dec24 240919 96.980 96.995 96.975 96.990 +0.020 1,966 13,017 -93  
Mar25 240919 97.505 97.540 97.505 97.540 +0.035 2,538 14,792 -362  
Total Volume and Open Interest 42,025 97,491 -436  
Long Gilt(LIFFE) Weekly Monthly
Sep24 240919 100~02 100~02 100~02 100~02 -0~14 0 1 +0 Hover/Click
Dec24 240919 100~04 100~12 99~18 99~24 -0~14 237,778 850,443 +1,149 Hover/Click
Total Volume and Open Interest 237,788 850,455 +1,159  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec24 240919 96.980 97.000 96.970 96.990 +0.020 289,940 598,855 -4,647  
Mar25 240919 97.510 97.545 97.500 97.535 +0.030 177,103 462,695 -4,971  
Jun25 240919 97.815 97.860 97.800 97.855 +0.050 140,426 494,625 +11,885  
Total Volume and Open Interest 1,414,540 4,052,254 +18,986  
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 240919 95.83 95.87 95.77 95.78 -0.06 57,021 317,139 -8,402  
Mar25 240919 96.22 96.27 96.13 96.15 -0.08 23,313 200,575 +725  
Jun25 240919 96.52 96.58 96.43 96.44 -0.09 22,523 151,840 +6,993  
Sep25 240919 96.67 96.73 96.58 96.59 -0.09 13,449 156,039 +1,180  
Dec25 240919 96.76 96.82 96.67 96.68 -0.09 23,113 157,792 +3,119  
Mar26 240919 96.83 96.88 96.73 96.75 -0.08 14,053 112,445 +259  
Jun26 240919 96.85 96.90 96.76 96.77 -0.09 8,189 58,967 +69  
Sep26 240919 96.85 96.88 96.75 96.76 -0.09 5,389 34,251 +213  
Dec26 240919 96.79 96.84 96.72 96.72 -0.09 816 8,773 -35  
Total Volume and Open Interest 167,866 1,199,920 +4,121  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 240919 96.12 96.15 96.03 96.06 -0.07 158,497 1,008,338 +528  
Mar25 240919 96.06 96.06 96.06 96.06 -0.07        
Total Volume and Open Interest 158,497 1,008,338 +528  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 240919 96.63 96.68 96.52 96.56 -0.08 214,985 783,814 -10,225  
Mar25 240919 96.56 96.56 96.56 96.56 -0.08        
Total Volume and Open Interest 214,985 783,814 -10,225  
Gold(CMX) Weekly Monthly
Oct24 240919 2561.6 2597.0 2552.1 2590.9 +16.0 10,664 41,726 +222 Hover/Click
Dec24 240919 2585.1 2620.5 2575.3 2614.6 +16.0 233,128 436,837 +774 Hover/Click
Feb25 240919 2606.4 2641.3 2596.7 2636.4 +15.8 5,778 25,502 -984 Hover/Click
Apr25 240919 2623.0 2657.4 2614.4 2654.0 +15.8 1,378 19,261 +328 Hover/Click
Jun25 240919 2635.8 2675.8 2631.8 2671.5 +15.7 664 9,715 +93 Hover/Click
Aug25 240919 2653.0 2687.7 2648.3 2687.0 +15.7 125 951 +30 Hover/Click
Oct25 240919 2696.0 2701.5 2695.2 2701.5 +15.7 5 99 +2 Hover/Click
Dec25 240919 2684.5 2716.0 2682.0 2715.3 +15.7 277 3,539 +76 Hover/Click
Feb26 240919 2730.8 2730.8 2730.8 2730.8 +15.7 0 10 +0 Hover/Click
Apr26 240919 2744.2 2744.2 2744.2 2744.2 +15.7 0 22 +0 Hover/Click
Jun26 240919 2759.3 2759.3 2759.3 2759.3 +15.7 0 65 +0 Hover/Click
Total Volume and Open Interest 252,511 538,269 +642  
Silver(CMX) Weekly Monthly
Sep24 240919 3005.0 3109.4 3005.0 3109.4 +75.3 86 102 +20 Hover/Click
Dec24 240919 3041.5 3162.5 3022.0 3142.3 +73.6 85,429 123,435 +428 Hover/Click
Mar25 240919 3080.0 3200.5 3059.5 3180.4 +73.9 2,189 10,398 +81 Hover/Click
May25 240919 3189.0 3215.0 3090.0 3203.2 +74.2 493 4,318 -33 Hover/Click
Jul25 240919 3150.0 3235.0 3112.5 3224.9 +74.5 128 529 -6 Hover/Click
Sep25 240919 3245.2 3245.2 3245.2 3245.2 +73.9 20 173 +2 Hover/Click
Dec25 240919 3278.0 3278.5 3245.5 3275.4 +73.9 6 268 +1 Hover/Click
Total Volume and Open Interest 89,256 141,128 +523  
Platinum(NYMEX) Weekly Monthly
Oct24 240919 973.4 996.6 966.8 994.4 +19.6 32,583 35,447 -5,497 Hover/Click
Jan25 240919 982.9 1005.9 976.2 1003.8 +19.7 10,601 38,568 +2,885 Hover/Click
Apr25 240919 987.3 1012.6 983.7 1011.0 +19.4 480 2,070 +221 Hover/Click
Jul25 240919 993.7 1018.5 991.0 1017.5 +18.8 178 532 -27 Hover/Click
Total Volume and Open Interest 43,915 76,752 -2,382  
Palladium(NYMEX) Weekly Monthly
Sep24 240919 1100.40 1100.40 1100.40 1100.40 +32.10 2 4 -2 Hover/Click
Dec24 240919 1056.50 1107.00 1042.50 1098.60 +32.10 8,784 18,390 -73 Hover/Click
Mar25 240919 1067.00 1110.50 1051.00 1105.30 +32.30 176 216 +8 Hover/Click
Total Volume and Open Interest 8,965 18,643 -67  
Copper(CMX) Weekly Monthly
Sep24 240919 430.00 431.05 426.95 428.60 +4.80 311 1,790 -72 Hover/Click
Dec24 240919 427.35 438.20 424.15 434.70 +4.80 72,265 121,227 +527 Hover/Click
Mar25 240919 431.10 441.60 427.90 438.60 +4.85 8,998 40,699 +1,753 Hover/Click
May25 240919 432.65 443.30 430.30 441.00 +4.80 2,691 18,530 +42 Hover/Click
Jul25 240919 433.05 444.55 433.05 442.65 +4.70 1,080 8,466 +583 Hover/Click
Total Volume and Open Interest 88,207 207,877 +3,160  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep24 240919 41592 42191 41580 42057 +531 32,390 18,044 -3,237 Hover/Click
Dec24 240919 41951 42583 41951 42447 +538 136,244 78,857 +2,073 Hover/Click
Mar25 240919 42327 42873 42327 42765 +537 31 59 -3 Hover/Click
Jun25 240919 43291 43291 43291 43291 +535 1 4 +0 Hover/Click
Total Volume and Open Interest 168,666 96,964 -1,167  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep24 240919 41500 42195 41500 42057 +531 26,117 23,455 -2,414 Hover/Click
Dec24 240919 41951 42582 41951 42447 +538 137,592 10,236 +2,116 Hover/Click
Mar25 240919 42510 42845 42510 42765 +537 3 32 +3 Hover/Click
Jun25 240919 43291 43291 43291 43291 +535 0 7 +0 Hover/Click
Total Volume and Open Interest 163,712 33,730 -295  
S & P 500 E-Mini(CME) Weekly Monthly
Sep24 240919 5631.50 5737.50 5631.50 5717.75 +97.00 605,651 585,623 -184,037 Hover/Click
Dec24 240919 5693.00 5797.50 5691.00 5778.00 +98.00 1,735,285 1,925,826 +124,564 Hover/Click
Mar25 240919 5762.00 5847.00 5750.00 5828.75 +98.25 702 7,860 +286 Hover/Click
Jun25 240919 5880.00 5880.00 5869.25 5869.25 +98.00 8 314 +2 Hover/Click
Total Volume and Open Interest 2,341,646 2,520,675 -59,185  
e-Micro S&P 500(CME) Weekly Monthly
Sep24 240919 5630.50 5737.75 5630.50 5717.75 +97.00 210,517 92,586 -6,999 Hover/Click
Dec24 240919 5690.25 5797.75 5690.00 5778.00 +98.00 956,552 82,702 +8,166 Hover/Click
Mar25 240919 5742.25 5847.75 5742.25 5828.75 +98.25 405 576 +8 Hover/Click
Jun25 240919 5790.00 5878.00 5790.00 5869.25 +98.00 8 35 +0 Hover/Click
Total Volume and Open Interest 1,167,482 175,906 +1,175  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep24 240919 19420.50 19966.75 19406.50 19850.25 +501.00 138,848 78,533 -5,222 Hover/Click
Dec24 240919 19648.75 20203.00 19636.75 20088.00 +507.50 559,587 206,680 +23,152 Hover/Click
Mar25 240919 19878.00 20387.75 19878.00 20284.50 +508.50 172 205 +48 Hover/Click
Total Volume and Open Interest 698,607 285,428 +17,978  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep24 240919 19404.75 19967.00 19399.75 19850.25 +501.00 262,691 72,644 -2,571 Hover/Click
Dec24 240919 19646.00 20203.00 19635.50 20088.00 +507.50 1,315,559 37,924 +4,605 Hover/Click
Mar25 240919 19842.25 20392.25 19839.25 20284.50 +508.50 429 670 +33 Hover/Click
Total Volume and Open Interest 1,578,679 111,285 +2,067  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep24 240919 3120.80 3152.20 3104.10 3127.50 +53.40 2,873 3,511 -1,142 Hover/Click
Dec24 240919 3113.00 3184.40 3109.60 3157.50 +53.70 14,460 32,981 +2,898 Hover/Click
Mar25 240919 3180.80 3180.80 3180.80 3180.80 +54.90       Hover/Click
Total Volume and Open Interest 17,333 36,492 +1,756  
Volatility Index(CBOE)
Sep24 240918 17.75 18.69 17.55 18.69 +0.86 79,051 48,126 -12,980  
Oct24 240919 18.85 18.90 17.85 18.02 -0.72 125,513 151,168 -5,828  
Nov24 240919 18.52 18.52 17.66 17.80 -0.61 59,330 68,647 -317  
Dec24 240919 18.25 18.25 17.57 17.60 -0.57 15,367 47,615 +3,345  
Total Volume and Open Interest 211,473 305,947 -50,121  
S & P 600(CME)
Sep24 240919 1430.40 1430.50 1400.90 1430.40 +28.40 6 56 +0  
Dec24 240919 1444.00 1459.50 1444.00 1444.00 +28.70 0 625 +0  
Total Volume and Open Interest 6 681 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep24 240919 2214.40 2282.50 2213.70 2255.00 +46.20 86,452 95,550 -24,833 Hover/Click
Dec24 240919 2235.40 2305.00 2234.40 2277.10 +47.20 300,591 433,609 +26,887 Hover/Click
Mar25 240919 2267.00 2321.30 2267.00 2295.50 +47.60 37 41 +7 Hover/Click
Total Volume and Open Interest 387,080 529,201 +2,061  
e-Micro Russell 2000(CME) Weekly Monthly
Sep24 240919 2215.50 2282.50 2213.70 2255.00 +46.20 16,750 14,056 -667 Hover/Click
Dec24 240919 2234.00 2305.00 2233.40 2277.10 +47.20 130,066 13,733 +2,719 Hover/Click
Mar25 240919 2282.00 2315.50 2275.00 2295.50 +47.60 25 25 -3 Hover/Click
Total Volume and Open Interest 146,841 27,824 +2,049  
Nikkei 225(CME)
Dec24 240919 36565 37860 36555 37695 +1175 9,086 10,762 -85  
Mar25 240919 37345 37910 37345 37910 +1120 0 2 +0  
Total Volume and Open Interest 9,086 10,764 -85  
Nikkei 225(SGX) Weekly Monthly
Dec24 240919 36185 37180 36040 36935 +755 21,358 75,756 +497  
Mar25 240919 36045 36895 36045 36895 +760 3 817 +1  
Jun25 240919 36660 36660 36660 36660 +760 0 719 +0  
Total Volume and Open Interest 21,363 80,431 +498  
Nikkei 225 Mini(JPX)
Dec24 240919 36220 37175 36040 36890 +710 530,825 192,036 +8,184  
Mar25 240919 36190 37150 36020 36860 +720 7,289 6,050 +182  
Jun25 240919 35920 36905 35800 36630 +710 249 1,457 -17  
Total Volume and Open Interest 576,551 238,658 +7,734  
Nikkei 225(JPX)
Dec24 240919 36220 37170 36050 36890 +710 36,116 175,434 +125  
Mar25 240919 36180 37130 36060 36860 +720 144 8,238 -4  
Jun25 240919 36630 36630 36630 36630 +710 0 7,291 -117  
Total Volume and Open Interest 36,262 218,905 +506  
Nikkei 225(CME) Yen
Dec24 240919 36420 37705 36410 37530 +1160 21,370 35,488 +217  
Mar25 240919 37525 37630 37525 37525 +1160        
Jun25 240919 37815 37815 37815 37815 +1150        
Total Volume and Open Interest 21,370 35,490 +217  
Nikkei 225(CME) e-Mini Yen
Sep24 240912 36970 36970 36970 36970 +375        
Dec24 240919 37530 37530 37530 37530 +1160        
Mar25 240919 37525 37525 37525 37525 +1160 0 1 +0  
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Sep24 240919 7519.0 7639.5 7510.0 7615.5 +168.0 78,296 165,115 +5,607  
Oct24 240919 7531.5 7651.5 7521.5 7627.5 +168.0 65,301 116,963 +66,310  
Nov24 240919 7637.5 7655.0 7637.5 7648.5 +168.5 2 1 +0  
Dec24 240919 7543.0 7683.0 7543.0 7666.0 +170.5 380 789 +553  
Mar25 240919 7719.5 7719.5 7719.5 7719.5 +168.0        
Jun25 240919 7591.5 7591.5 7591.5 7591.5 +168.0        
Total Volume and Open Interest 143,979 282,868 +72,470  
Hang Seng Index(HKFE) Weekly Monthly
Sep24 240919 17720 18098 17601 18059 +385 81,791 125,296 +6,575  
Oct24 240919 17784 18200 17664 18119 +390 4,100 6,517 +2,435  
Nov24 240919 17962 18164 17962 18164 +420 0 2,025 +0  
Total Volume and Open Interest 86,145 144,823 +9,119  
DAX(EUREX) Weekly Monthly
Sep24 240919 18833.0 19053.0 18774.0 19003.0 +278.0 40,419 33,886 -19,793  
Dec24 240919 18998.0 19231.0 18952.0 19180.0 +282.0 26,433 41,092 +8,770  
Mar25 240919 19352.0 19352.0 19352.0 19352.0 +280.0 0 11 +0  
Total Volume and Open Interest 66,852 74,989 -11,023  
Mini-DAX(EUREX)
Sep24 240919 18828.0 19051.0 18771.0 19003.0 +278.0 19,033 6,960 -1,657  
Dec24 240919 18990.0 19226.0 18952.0 19180.0 +282.0 4,970 3,155 +632  
Mar25 240919 19350.0 19468.0 19350.0 19352.0 +280.0 0 3 +0  
Total Volume and Open Interest 24,003 10,118 -1,025  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep24 240919 4875 4957 4861 4941 +101 811,035 981,770 -681,485  
Dec24 240919 4901 4985 4889 4969 +101 606,105 1,928,876 +246,644  
Mar25 240919 4980 4994 4976 4994 +101 6,132 12,160 +6,131  
Total Volume and Open Interest 1,423,272 2,924,121 -428,710  
Swiss Market Index(EUREX) Weekly Monthly
Sep24 240919 12054 12126 12031 12070 +103 63,540 90,123 -35,677  
Dec24 240919 12118 12161 12068 12106 +104 54,901 156,029 +21,878  
Mar25 240919 12091 12091 12091 12091 +105 0 29 +0  
Total Volume and Open Interest 118,441 246,181 -13,799  
FT-SE 100(EURONEXT) Weekly Monthly
Sep24 240919 8281.00 8374.00 8281.00 8333.50 +77.00 140,897 97,749 -61,123  
Dec24 240919 8352.00 8430.00 8339.50 8390.50 +78.00 113,801 449,254 +54,111  
Mar25 240919 8412.00 8412.00 8412.00 8412.00 +78.00 1 2 +0  
Total Volume and Open Interest 254,699 547,158 -7,012  
SPI 200(SFE) Weekly Monthly
Sep24 240919 8147.0 8213.0 8086.0 8210.0 +60.0 65,056 68,562 -64,312  
Dec24 240919 8205.0 8271.0 8139.0 8250.0 +45.0 79,721 231,713 +25,473  
Mar25 240919 8238.0 8238.0 8238.0 8238.0 +45.0        
Total Volume and Open Interest 144,782 300,916 -38,839  
FTSE MIB(ISE)
Sep24 240919 33960.00 34115.00 33775.00 34048.00 +379.00 41,051 74,563 -14,605  
Dec24 240919 33840.00 34015.00 33685.00 33955.00 +381.00 29,180 73,861 +34,197  
Mar25 240919 34000.00 34120.00 34000.00 34120.00 +379.00        
Total Volume and Open Interest 70,231 148,424 +19,592  
KOSPI 200(KFE)
Dec24 240919 347.15 348.75 340.60 345.75 -0.20 195,995 237,348 +5,677  
Mar25 240919 346.50 348.15 340.15 345.10 -0.10 274 4,234 +33  
Jun25 240919 340.00 340.00 340.00 340.00 -5.50 0 4,380 -1  
Total Volume and Open Interest 196,269 248,564 -78,001  
GSCI(CME) Weekly Monthly
Oct24 240919 530.85 534.45 529.70 533.00 +5.05 5 538 -1  
Nov24 240919 534.80 534.80 534.80 534.80 +4.70        
Dec24 240919 537.30 537.30 537.30 537.30 +9.70        
Total Volume and Open Interest 5 538 -1  
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?