Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri September 20, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov24 240920 1012.50 1019.00 1001.25 1012.00 -1.25 116,585 409,122 +2,736 Hover/Click
Jan25 240920 1031.00 1036.75 1019.25 1029.50 -1.75 34,139 149,680 +3,799 Hover/Click
Mar25 240920 1044.00 1050.50 1033.75 1043.75 -1.50 20,030 137,325 -684 Hover/Click
May25 240920 1057.75 1064.25 1048.25 1057.75 -1.50 7,594 76,232 +259 Hover/Click
Jul25 240920 1068.00 1074.50 1059.00 1068.25 -1.50 5,488 45,985 +263 Hover/Click
Aug25 240920 1069.00 1074.50 1059.50 1068.00 -1.50 940 3,421 -17 Hover/Click
Sep25 240920 1061.25 1064.50 1050.50 1057.50 -2.25 409 2,831 -13 Hover/Click
Nov25 240920 1062.50 1066.75 1052.75 1060.25 -2.75 1,893 27,098 +247 Hover/Click
Jan26 240920 1077.50 1077.75 1064.25 1071.00 -3.25 65 1,034 +20 Hover/Click
Mar26 240920 1069.25 1078.75 1067.00 1072.25 -5.00 25 597 +3 Hover/Click
May26 240920 1076.75 1076.75 1072.50 1076.75 -4.75 4 114 -1 Hover/Click
Jul26 240920 1084.75 1084.75 1078.25 1083.00 -4.00 7 259 +0 Hover/Click
Aug26 240920 1076.25 1076.25 1076.25 1076.25 -3.75 0 53 +0 Hover/Click
Sep26 240920 1064.00 1064.00 1064.00 1064.00 -4.00 0 41 +0 Hover/Click
Total Volume and Open Interest 187,180 854,280 +6,613  
Soybean Meal(CBOT) Weekly Monthly
Oct24 240920 320.00 322.60 314.10 317.40 -2.50 34,764 58,764 -4,883 Hover/Click
Dec24 240920 321.70 324.50 315.70 319.20 -2.40 70,340 235,346 +5,010 Hover/Click
Jan25 240920 323.00 325.50 316.90 320.10 -2.70 21,706 74,612 +3,599 Hover/Click
Mar25 240920 325.90 328.10 319.80 322.70 -2.60 15,965 73,881 +1,716 Hover/Click
May25 240920 328.50 330.60 322.50 325.20 -2.70 6,131 34,383 +269 Hover/Click
Jul25 240920 331.40 333.60 325.80 328.30 -2.70 4,601 28,557 +668 Hover/Click
Aug25 240920 332.60 334.20 326.60 329.00 -2.70 525 7,028 -17 Hover/Click
Sep25 240920 332.70 334.30 326.90 329.10 -2.80 319 4,608 +16 Hover/Click
Oct25 240920 332.10 333.10 326.20 328.30 -2.70 153 3,373 +4 Hover/Click
Dec25 240920 333.60 335.40 328.30 330.40 -2.80 628 7,232 +24 Hover/Click
Total Volume and Open Interest 155,169 529,633 +6,423  
Soybean Oil(CBOT) Weekly Monthly
Oct24 240920 41.75 42.30 41.38 42.16 +0.41 35,967 47,186 -6,833 Hover/Click
Dec24 240920 40.93 41.50 40.58 41.36 +0.43 86,229 256,868 +3,351 Hover/Click
Jan25 240920 40.95 41.49 40.58 41.37 +0.42 22,825 86,317 +2,142 Hover/Click
Mar25 240920 41.04 41.61 40.71 41.50 +0.41 16,145 71,656 +2,191 Hover/Click
May25 240920 41.35 41.84 40.96 41.75 +0.41 6,581 44,388 +206 Hover/Click
Jul25 240920 41.52 41.99 41.14 41.91 +0.38 4,398 25,674 +467 Hover/Click
Aug25 240920 41.47 41.91 41.12 41.84 +0.34 251 4,742 -21 Hover/Click
Sep25 240920 41.46 41.80 41.04 41.74 +0.33 142 4,420 -13 Hover/Click
Oct25 240920 40.96 41.58 40.86 41.51 +0.30 182 2,706 -53 Hover/Click
Dec25 240920 41.20 41.59 40.85 41.52 +0.30 242 9,311 -10 Hover/Click
Total Volume and Open Interest 173,078 554,412 +1,465  
Canola(WCE) Weekly Monthly
Nov24 240920 580.9 592.5 578.0 588.9 +6.3 23,830 178,696 -5,940 Hover/Click
Jan25 240920 591.5 602.6 589.1 599.1 +4.7 14,486 74,248 +4,849 Hover/Click
Mar25 240920 601.9 612.5 599.4 609.5 +3.9 4,643 28,394 +1,043 Hover/Click
May25 240920 610.2 620.9 607.2 617.9 +3.9 1,947 13,599 +721 Hover/Click
Jul25 240920 617.3 628.2 614.0 625.0 +3.8 528 8,356 -139 Hover/Click
Nov25 240920 617.0 624.1 613.0 623.7 +3.5 634 4,221 +258 Hover/Click
Total Volume and Open Interest 46,087 307,652 +806  
Corn(CBOT) Weekly Monthly
Dec24 240920 406.00 407.25 401.50 401.75 -4.00 166,204 791,138 -3,626 Hover/Click
Mar25 240920 424.75 425.75 419.50 420.00 -4.25 60,412 278,598 +3,485 Hover/Click
May25 240920 434.75 436.75 430.50 431.00 -4.25 26,283 133,988 +3,039 Hover/Click
Jul25 240920 442.25 443.50 437.50 437.75 -4.25 17,003 106,357 +2,717 Hover/Click
Sep25 240920 441.25 441.25 435.50 436.25 -3.50 5,954 41,323 +668 Hover/Click
Dec25 240920 445.75 447.75 441.75 442.75 -3.00 6,357 84,336 +715 Hover/Click
Mar26 240920 458.25 458.50 453.00 453.50 -3.25 71 3,767 +20 Hover/Click
May26 240920 464.25 464.50 459.25 459.75 -3.25 37 495 +3 Hover/Click
Jul26 240920 468.00 468.25 462.75 463.50 -3.25 13 1,105 +2 Hover/Click
Sep26 240920 447.00 451.25 446.75 447.00 -2.75 1 139 +1 Hover/Click
Total Volume and Open Interest 282,386 1,445,288 +7,034  
Wheat(CBOT) Weekly Monthly
Dec24 240920 566.25 575.75 565.25 568.50 +3.00 51,648 212,165 +2,981 Hover/Click
Mar25 240920 585.75 594.50 584.75 587.50 +2.50 16,706 80,673 -765 Hover/Click
May25 240920 596.00 604.75 595.25 598.25 +2.25 8,815 31,302 +1,212 Hover/Click
Jul25 240920 602.00 610.25 601.75 603.75 +1.75 2,787 25,404 +236 Hover/Click
Sep25 240920 615.00 621.50 613.25 615.00 +1.75 997 3,281 +71 Hover/Click
Dec25 240920 633.00 636.75 628.75 630.75 +1.75 266 3,636 +56 Hover/Click
Total Volume and Open Interest 81,282 357,328 +3,792  
Wheat(KCBT) Weekly Monthly
Dec24 240920 564.75 574.00 561.25 564.00 -0.50 28,790 149,905 -641 Hover/Click
Mar25 240920 580.25 587.50 575.00 577.50 -0.75 12,622 51,197 +1,454 Hover/Click
May25 240920 586.75 595.25 583.00 585.50 -0.75 4,280 20,064 +34 Hover/Click
Jul25 240920 591.50 599.75 587.75 590.25 -0.75 2,205 11,573 +630 Hover/Click
Sep25 240920 602.00 609.75 598.25 600.50 -1.00 394 1,547 +2 Hover/Click
Dec25 240920 620.25 624.75 613.75 615.75 -0.75 63 665 +29 Hover/Click
Mar26 240920 626.00 634.00 624.75 626.00 -1.00 20 30 +5 Hover/Click
Total Volume and Open Interest 48,374 235,008 +1,513  
Wheat(MGE) Weekly Monthly
Dec24 240920 608.25 614.75 606.25 608.00 +0.25 3,743 45,837 -140 Hover/Click
Mar25 240920 630.00 636.50 628.75 629.75 unch 1,423 15,201 -372 Hover/Click
May25 240920 644.25 647.75 640.25 641.25 unch 366 5,771 -58 Hover/Click
Jul25 240920 655.50 655.50 648.25 649.00 -0.50 267 1,914 +4 Hover/Click
Sep25 240920 660.50 661.25 654.25 654.25 -1.75 110 722 +67 Hover/Click
Dec25 240920 670.00 670.00 668.75 668.75 -1.75 2 255 -1 Hover/Click
Total Volume and Open Interest 5,911 69,716 -500  
Oats(CBOT) Weekly Monthly
Dec24 240920 364.00 372.50 364.00 367.00 +2.50 738 2,770 -166 Hover/Click
Mar25 240920 362.00 369.25 360.50 363.00 unch 319 593 +259 Hover/Click
May25 240920 367.25 367.25 364.25 364.25 +2.00 4 112 +0 Hover/Click
Jul25 240920 368.00 368.00 368.00 368.00 +2.00 0 13 +0 Hover/Click
Total Volume and Open Interest 1,061 3,503 +93  
Rough Rice(CBOT) Weekly Monthly
Nov24 240920 15.47 15.57 15.43 15.56 +0.03 963 8,247 +39 Hover/Click
Jan25 240920 15.60 15.69 15.56 15.68 +0.03 94 828 +30 Hover/Click
Mar25 240920 15.75 15.78 15.75 15.77 +0.03 40 339 +33 Hover/Click
May25 240920 15.98 15.98 15.98 15.98 +0.03 0 76 +0 Hover/Click
Total Volume and Open Interest 1,097 9,503 +102  
Live Cattle(CME) Weekly Monthly
Oct24 240920 179.800 182.650 179.130 182.485 +2.500 15,399 43,946 -2,441 Hover/Click
Dec24 240920 180.850 183.450 180.000 183.200 +2.070 24,449 124,549 +4,524 Hover/Click
Feb25 240920 182.050 184.130 181.350 183.785 +1.435 10,857 60,167 +577 Hover/Click
Apr25 240920 183.200 184.950 182.750 184.485 +0.905 5,591 39,500 +577 Hover/Click
Jun25 240920 177.485 178.935 177.000 178.330 +0.595 3,542 23,537 +569 Hover/Click
Aug25 240920 175.350 176.285 174.630 175.685 +0.400 1,201 6,582 +397 Hover/Click
Total Volume and Open Interest 61,709 303,811 +4,453  
Feeder Cattle(CME) Weekly Monthly
Sep24 240920 244.785 245.650 244.250 244.830 -0.455 884 2,892 +10 Hover/Click
Oct24 240920 243.550 245.300 242.035 243.900 +0.115 7,409 14,138 -271 Hover/Click
Nov24 240920 241.000 242.850 240.000 241.785 +0.435 5,789 17,601 +376 Hover/Click
Jan25 240920 235.785 237.880 235.200 236.785 +0.655 2,487 8,935 -7 Hover/Click
Mar25 240920 234.185 236.235 233.750 235.050 +0.470 1,222 5,247 +34 Hover/Click
Apr25 240920 236.750 238.435 236.100 237.050 +0.150 363 1,837 +10 Hover/Click
May25 240920 238.185 240.000 237.950 238.380 -0.320 385 1,808 -34 Hover/Click
Total Volume and Open Interest 18,751 53,653 +209  
Lean Hogs(CME) Weekly Monthly
Oct24 240920 82.280 82.650 81.950 82.230 -0.020 9,891 46,274 -842 Hover/Click
Dec24 240920 74.300 74.650 74.030 74.230 -0.070 15,653 115,163 +2,751 Hover/Click
Feb25 240920 77.400 77.730 77.300 77.550 +0.220 8,080 45,204 +1,305 Hover/Click
Apr25 240920 82.080 82.350 81.880 82.330 +0.280 4,819 32,235 +1,617 Hover/Click
May25 240920 85.700 86.180 85.700 86.000 +0.200 110 1,830 +39  
Jun25 240920 93.100 93.530 92.850 93.480 +0.380 2,532 12,690 +476 Hover/Click
Jul25 240920 93.180 93.850 93.030 93.800 +0.520 2,062 6,629 +1,117 Hover/Click
Aug25 240920 92.250 92.850 91.930 92.800 +0.550 1,099 2,670 +331 Hover/Click
Total Volume and Open Interest 44,305 263,787 +6,803  
Class III Milk(CME) Weekly Monthly
Sep24 240920 23.33 23.35 23.32 23.33 +0.01 65 3,568 -20 Hover/Click
Oct24 240920 24.09 24.46 23.63 23.91 -0.08 830 6,275 -36 Hover/Click
Nov24 240920 23.16 23.55 22.80 23.03 -0.06 454 4,320 +145 Hover/Click
Dec24 240920 21.96 22.25 21.60 21.73 -0.16 221 2,866 -7 Hover/Click
Jan25 240920 20.74 20.85 20.40 20.50 -0.08 74 1,809 +38 Hover/Click
Feb25 240920 19.95 19.96 19.72 19.80 +0.01 43 1,416 +18 Hover/Click
Mar25 240920 19.46 19.57 19.36 19.45 unch 10 1,025 +2 Hover/Click
Apr25 240920 19.20 19.30 19.20 19.22 +0.09 2 719 +1 Hover/Click
May25 240920 19.22 19.22 19.14 19.14 unch 4 635 +1 Hover/Click
Jun25 240920 19.25 19.25 19.22 19.22 +0.02 11 604 +6 Hover/Click
Jul25 240920 19.30 19.30 19.30 19.30 unch 7 428 +0 Hover/Click
Aug25 240920 19.40 19.40 19.40 19.40 unch 7 402 +0 Hover/Click
Sep25 240920 19.56 19.56 19.56 19.56 unch 9 310 +2 Hover/Click
Total Volume and Open Interest 1,737 25,122 +150  
Cocoa(ICE) Weekly Monthly
Dec24 240920 7735 7807 7600 7658 -92 6,001 64,146 -82 Hover/Click
Mar25 240920 6204 6256 6111 6206 +6 3,325 45,934 +343 Hover/Click
May25 240920 5834 5901 5774 5863 +35 2,083 17,855 -174 Hover/Click
Jul25 240920 5607 5654 5549 5625 +32 1,463 9,129 +57 Hover/Click
Sep25 240920 5416 5435 5353 5416 +31 1,071 4,290 -16 Hover/Click
Dec25 240920 5192 5201 5133 5190 +27 495 3,689 +61 Hover/Click
Mar26 240920 4969 5024 4969 5009 +25 30 81 -2 Hover/Click
Total Volume and Open Interest 14,468 145,139 +187  
Coffee "C"(ICE) Weekly Monthly
Dec24 240920 261.80 262.10 247.70 250.75 -10.90 14,167 101,461 -12 Hover/Click
Mar25 240920 259.75 259.90 245.90 248.65 -11.05 7,742 59,083 +346 Hover/Click
May25 240920 257.45 257.60 244.10 246.45 -10.95 3,921 21,682 -92 Hover/Click
Jul25 240920 254.40 254.40 241.65 243.80 -10.80 2,026 8,823 +114 Hover/Click
Sep25 240920 250.50 250.50 238.35 240.55 -10.60 662 6,437 -5 Hover/Click
Dec25 240920 245.95 245.95 233.90 236.05 -10.55 564 8,838 -97 Hover/Click
Total Volume and Open Interest 29,181 207,969 +254  
Orange Juice(ICE) Weekly Monthly
Nov24 240920 478.75 492.00 476.70 490.85 +14.70 607 7,473 -164 Hover/Click
Jan25 240920 467.80 478.45 465.95 476.85 +11.25 276 1,494 +56 Hover/Click
Mar25 240920 470.25 470.70 468.75 469.65 +10.30 58 354 +33 Hover/Click
May25 240920 458.60 458.60 458.60 458.60 +10.35 0 7 +0 Hover/Click
Jul25 240920 448.35 448.35 448.35 448.35 +10.35       Hover/Click
Sep25 240920 441.65 441.65 441.65 441.65 +10.25       Hover/Click
Total Volume and Open Interest 941 9,329 -75  
Sugar #11(ICE) Weekly Monthly
Oct24 240920 21.95 23.13 21.95 22.66 +0.73 60,882 85,822 +9,389 Hover/Click
Mar25 240920 22.10 22.92 22.10 22.74 +0.70 149,255 341,583 +4,040 Hover/Click
May25 240920 20.80 21.34 20.75 21.10 +0.36 41,424 130,420 +2,750 Hover/Click
Jul25 240920 19.93 20.32 19.87 20.02 +0.09 35,366 91,554 +5,771 Hover/Click
Oct25 240920 19.62 20.03 19.60 19.68 unch 17,749 61,419 +1,277 Hover/Click
Mar26 240920 19.71 20.04 19.62 19.68 -0.04 7,763 32,842 +917 Hover/Click
May26 240920 18.69 18.93 18.48 18.51 -0.17 3,363 12,746 +954 Hover/Click
Jul26 240920 18.21 18.32 17.87 17.90 -0.20 2,626 12,845 +693 Hover/Click
Oct26 240920 18.04 18.16 17.76 17.77 -0.18 1,413 13,229 -16 Hover/Click
Total Volume and Open Interest 320,480 792,182 +25,789  
London Cocoa(LCE) Weekly Monthly
Dec24 240920 5301 5342 5240 5268 -38 2,854 51,566 -99 Hover/Click
Mar25 240920 4627 4638 4552 4583 -22 5,261 55,732 +82 Hover/Click
May25 240920 4355 4364 4295 4325 -5 3,338 23,121 -275 Hover/Click
Jul25 240920 4140 4144 4090 4118 +2 2,470 16,334 +330 Hover/Click
Sep25 240920 3963 3968 3927 3951 +12 2,081 9,804 +78 Hover/Click
Dec25 240920 3798 3802 3766 3788 +14 784 12,508 +13 Hover/Click
Mar26 240920 3618 3638 3618 3627 +12 252 504 +82 Hover/Click
Total Volume and Open Interest 17,091 169,920 +244  
London Sugar(LCE) Weekly Monthly
Dec24 240920 575.80 590.30 574.70 584.90 +16.30 13,574 44,418 -112 Hover/Click
Mar25 240920 577.40 593.60 576.90 587.70 +16.90 11,288 33,811 -481 Hover/Click
May25 240920 570.00 581.20 569.00 577.60 +13.20 4,534 12,704 +303 Hover/Click
Aug25 240920 550.30 560.30 550.30 556.70 +9.20 2,671 6,403 +1,006 Hover/Click
Oct25 240920 542.50 548.50 539.60 542.50 +5.80 428 3,177 +70 Hover/Click
Total Volume and Open Interest 32,714 104,476 +759  
Cotton(ICE) Weekly Monthly
Oct24 240920 71.92 74.58 71.86 72.21 +0.63 12 46 -10 Hover/Click
Dec24 240920 72.95 74.23 72.81 73.52 +0.49 30,472 135,405 -1,375 Hover/Click
Mar25 240920 74.31 75.68 74.31 75.14 +0.54 9,914 44,998 -966 Hover/Click
May25 240920 75.65 76.61 75.36 76.16 +0.55 5,238 18,714 +180 Hover/Click
Jul25 240920 75.97 76.98 75.83 76.61 +0.54 4,053 13,995 +998 Hover/Click
Oct25 240920 74.69 74.69 74.69 74.69 +0.52 0 5 +0 Hover/Click
Total Volume and Open Interest 52,993 233,055 -438  
Crude Oil(NYM) Weekly Monthly
Oct24 240920 72.10 72.40 71.36 71.92 -0.03 86,630 19,413 -38,015 Hover/Click
Nov24 240920 71.18 71.45 70.37 71.00 -0.16 354,925 343,032 -10,635 Hover/Click
Dec24 240920 70.29 70.48 69.48 70.10 -0.16 199,086 245,714 -4,176 Hover/Click
Jan25 240920 69.69 69.87 68.93 69.48 -0.19 82,202 170,979 +6,890 Hover/Click
Feb25 240920 69.31 69.46 68.57 69.10 -0.17 49,688 83,017 +3,830 Hover/Click
Mar25 240920 69.01 69.20 68.34 68.84 -0.18 40,477 93,838 -1,052 Hover/Click
Apr25 240920 68.82 69.00 68.18 68.65 -0.17 12,866 45,969 -1,613 Hover/Click
May25 240920 68.66 68.85 68.03 68.48 -0.17 15,691 35,459 +2,267 Hover/Click
Jun25 240920 68.51 68.68 67.87 68.33 -0.14 50,495 148,404 -931 Hover/Click
Jul25 240920 68.19 68.48 68.03 68.14 -0.13 3,181 36,664 +122 Hover/Click
Aug25 240920 67.98 68.05 67.57 67.96 -0.11 1,253 26,366 +31 Hover/Click
Sep25 240920 67.80 68.12 67.34 67.79 -0.10 12,637 48,181 -582 Hover/Click
Oct25 240920 68.01 68.01 67.15 67.63 -0.08 421 24,354 +147 Hover/Click
Nov25 240920 67.98 67.98 66.89 67.48 -0.08 381 18,696 +39 Hover/Click
Dec25 240920 67.42 67.68 66.94 67.34 -0.07 40,534 134,402 -1,409 Hover/Click
Jan26 240920 67.45 67.45 67.17 67.17 -0.06 163 14,863 +23 Hover/Click
Total Volume and Open Interest 981,614 1,750,927 -46,965  
e-miNY Crude Oil(NYM)
Nov24 240920 71.225 71.450 70.400 71.000 -0.150 7,776 1,689 +17  
Dec24 240920 70.275 70.475 69.500 70.100 -0.150 627 490 +4  
Jan25 240920 69.425 69.825 68.975 69.500 -0.175 45 37 +2  
Feb25 240920 69.100 69.425 68.625 69.100 -0.175 4 9 +0  
Mar25 240920 68.875 68.875 68.500 68.850 -0.175 2 24 +0  
Apr25 240920 68.650 68.650 68.650 68.650 -0.175 3 3 +0  
May25 240920 68.500 68.500 68.500 68.500 -0.150 0 3 +0  
Jun25 240920 68.325 68.625 68.050 68.325 -0.150 0 14 +0  
Jul25 240920 68.150 68.150 68.150 68.150 -0.125 0 2 +0  
Aug25 240920 67.950 67.950 67.950 67.950 -0.125 52 135 -52  
Total Volume and Open Interest 8,510 2,469 -1,966  
NY Harbor ULSD(NYM) Weekly Monthly
Oct24 240920 217.49 217.87 215.11 216.15 -1.05 30,495 61,127 -6,568 Hover/Click
Nov24 240920 218.48 219.00 216.23 217.35 -0.89 48,337 115,776 +2,662 Hover/Click
Dec24 240920 219.08 219.84 217.09 218.28 -0.76 29,718 76,661 +158 Hover/Click
Jan25 240920 220.06 220.71 218.06 219.26 -0.70 12,782 40,880 +669 Hover/Click
Feb25 240920 220.37 220.85 218.28 219.49 -0.62 7,060 23,956 -338 Hover/Click
Mar25 240920 219.46 220.32 217.81 219.04 -0.50 6,645 32,040 -174 Hover/Click
Apr25 240920 218.43 219.50 217.06 218.27 -0.41 3,521 20,788 -520 Hover/Click
May25 240920 218.07 219.27 216.86 218.07 -0.32 2,390 9,967 +538 Hover/Click
Jun25 240920 218.22 219.40 217.03 218.28 -0.20 6,109 25,668 -666 Hover/Click
Jul25 240920 219.06 220.29 218.04 219.26 -0.09 685 4,120 +66 Hover/Click
Aug25 240920 219.92 221.11 219.02 220.25 +0.01 374 2,930 +21 Hover/Click
Sep25 240920 220.80 222.13 220.03 221.24 +0.08 653 4,708 -37 Hover/Click
Oct25 240920 221.90 222.50 221.39 222.16 +0.11 216 1,694 +24 Hover/Click
Nov25 240920 222.35 222.62 222.35 222.62 +0.18 202 1,458 +9 Hover/Click
Total Volume and Open Interest 150,249 440,580 -3,838  
RBOB Gasoline(NYM) Weekly Monthly
Oct24 240920 206.07 206.27 203.17 203.64 -2.36 44,207 58,115 -4,999 Hover/Click
Nov24 240920 202.46 203.14 200.33 200.73 -2.11 80,390 123,366 +6,344 Hover/Click
Dec24 240920 199.50 199.50 197.11 197.68 -1.62 48,296 59,306 +557 Hover/Click
Jan25 240920 197.72 197.73 195.67 196.34 -1.30 20,620 40,108 +2,924 Hover/Click
Feb25 240920 197.83 198.02 195.94 196.69 -1.06 10,241 17,612 +1,099 Hover/Click
Mar25 240920 198.67 199.69 197.54 198.32 -0.96 6,951 21,095 +149 Hover/Click
Apr25 240920 214.61 216.16 214.16 215.09 -0.92 2,751 8,694 +393 Hover/Click
May25 240920 215.93 216.46 214.47 215.54 -0.83 1,845 6,246 +302 Hover/Click
Jun25 240920 214.86 215.46 213.44 214.60 -0.73 3,140 9,281 -151 Hover/Click
Jul25 240920 211.95 213.55 211.53 212.73 -0.60 501 3,547 +113 Hover/Click
Total Volume and Open Interest 219,678 357,265 +6,722  
e-miNY RBOB Gasoline(NYM)
Oct24 240920 203.64 203.64 203.60 203.64 -2.36 0 2 +0  
Nov24 240920 200.73 200.73 200.73 200.73 -2.11        
Dec24 240920 197.68 197.68 197.68 197.68 -1.62        
Jan25 240920 196.34 196.34 196.34 196.34 -1.30        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Oct24 240920 2.358 2.460 2.314 2.434 +0.086 190,187 78,236 -25,667 Hover/Click
Nov24 240920 2.603 2.743 2.582 2.719 +0.124 138,180 316,542 +14,179 Hover/Click
Dec24 240920 3.050 3.212 3.034 3.192 +0.148 50,613 139,216 +2,849 Hover/Click
Jan25 240920 3.331 3.494 3.318 3.474 +0.146 41,356 182,975 +1,631 Hover/Click
Feb25 240920 3.205 3.373 3.205 3.355 +0.141 18,061 75,615 +1,566 Hover/Click
Mar25 240920 2.923 3.055 2.923 3.041 +0.109 22,079 145,167 +1,785 Hover/Click
Apr25 240920 2.804 2.909 2.804 2.899 +0.081 13,785 86,351 +947 Hover/Click
May25 240920 2.848 2.943 2.847 2.933 +0.073 8,369 59,738 +28 Hover/Click
Jun25 240920 2.989 3.076 2.987 3.065 +0.064 2,757 30,160 -194 Hover/Click
Jul25 240920 3.155 3.226 3.142 3.216 +0.060 4,946 18,958 -368 Hover/Click
Aug25 240920 3.184 3.251 3.171 3.241 +0.056 3,264 18,808 +44 Hover/Click
Sep25 240920 3.161 3.229 3.152 3.219 +0.053 2,619 20,371 +278 Hover/Click
Oct25 240920 3.238 3.310 3.230 3.297 +0.052 4,577 56,393 -166 Hover/Click
Nov25 240920 3.497 3.565 3.490 3.551 +0.047 1,869 17,022 -254 Hover/Click
Dec25 240920 3.889 3.949 3.881 3.939 +0.042 1,168 24,179 +362 Hover/Click
Jan26 240920 4.110 4.170 4.102 4.157 +0.041 1,843 42,452 +180 Hover/Click
Total Volume and Open Interest 511,644 1,528,991 -1,101  
Brent Crude Oil(ICE) Weekly Monthly
Nov24 240920 74.77 75.00 74.00 74.49 -0.39 299,013 286,527 -23,751 Hover/Click
Dec24 240920 73.89 74.16 73.20 73.69 -0.32 329,251 504,176 -5,673 Hover/Click
Jan25 240920 73.36 73.63 72.71 73.19 -0.29 137,583 251,032 -551 Hover/Click
Feb25 240920 73.05 73.30 72.41 72.88 -0.28 71,522 140,156 +12,129 Hover/Click
Mar25 240920 72.87 73.10 72.25 72.69 -0.28 60,406 145,120 -3,789 Hover/Click
Apr25 240920 72.72 72.96 72.14 72.56 -0.27 19,581 58,606 -2,718 Hover/Click
May25 240920 72.60 72.81 72.04 72.45 -0.26 16,032 64,730 -1,333 Hover/Click
Jun25 240920 72.49 72.74 71.94 72.35 -0.24 57,246 170,465 -2,437 Hover/Click
Jul25 240920 72.37 72.58 71.92 72.24 -0.22 6,291 44,173 +601 Hover/Click
Aug25 240920 72.19 72.49 71.79 72.12 -0.21 3,371 39,879 -235 Hover/Click
Sep25 240920 72.09 72.34 71.71 72.00 -0.19 10,435 59,388 +447 Hover/Click
Oct25 240920 71.97 72.18 71.54 71.87 -0.18 2,665 32,944 +416 Hover/Click
Nov25 240920 71.73 71.73 71.73 71.73 -0.17 1,223 29,450 +631 Hover/Click
Dec25 240920 71.72 71.98 71.23 71.62 -0.15 45,019 192,788 +393 Hover/Click
Total Volume and Open Interest 1,081,285 2,374,636 -27,030  
Gas Oil(ICE) Weekly Monthly
Oct24 240920 667.50 669.00 660.75 665.75 -3.50 75,448 186,734 -6,703 Hover/Click
Nov24 240920 664.75 666.25 658.25 663.50 -2.75 69,233 178,782 +435 Hover/Click
Dec24 240920 661.25 663.50 655.50 660.50 -2.50 63,972 153,994 +4,445 Hover/Click
Jan25 240920 661.75 664.00 656.00 661.25 -2.25 10,961 66,763 +827 Hover/Click
Feb25 240920 660.50 664.50 656.75 661.75 -2.25 10,597 42,777 +635 Hover/Click
Mar25 240920 662.00 665.00 657.25 662.25 -2.00 18,307 59,990 -682 Hover/Click
Apr25 240920 659.50 664.00 656.50 661.50 -1.75 7,892 29,228 +2,424 Hover/Click
May25 240920 660.25 664.00 657.00 661.50 -1.75 3,725 22,452 -373 Hover/Click
Jun25 240920 662.50 664.50 657.50 662.00 -1.50 16,721 58,573 -922 Hover/Click
Jul25 240920 662.75 666.25 659.25 663.75 -1.50 1,903 17,098 -196 Hover/Click
Total Volume and Open Interest 298,251 938,073 +1,659  
WTI Crude Oil(ICE) Weekly Monthly
Nov24 240920 71.08 71.45 70.38 71.00 -0.16 70,270 67,803 +5,716 Hover/Click
Dec24 240920 70.21 70.48 69.50 70.10 -0.16 97,293 103,215 +1,003 Hover/Click
Jan25 240920 69.65 69.86 68.94 69.49 -0.18 69,000 49,240 +735 Hover/Click
Feb25 240920 69.26 69.43 68.57 69.10 -0.17 43,704 30,899 +1,205 Hover/Click
Mar25 240920 68.78 69.16 68.34 68.84 -0.18 28,853 37,996 +3,250 Hover/Click
Apr25 240920 68.73 68.96 68.17 68.65 -0.17 8,321 15,262 +144 Hover/Click
May25 240920 68.64 68.79 68.22 68.49 -0.16 3,872 14,577 +620 Hover/Click
Jun25 240920 68.27 68.63 67.91 68.33 -0.14 12,201 45,569 +123 Hover/Click
Jul25 240920 68.45 68.45 68.14 68.14 -0.13 583 12,134 -28 Hover/Click
Aug25 240920 67.70 67.96 67.70 67.96 -0.11 175 12,002 +115 Hover/Click
Sep25 240920 67.44 68.11 67.44 67.79 -0.10 1,644 20,367 -96 Hover/Click
Oct25 240920 67.63 67.63 67.63 67.63 -0.08 26 13,199 +18 Hover/Click
Nov25 240920 67.48 67.48 67.48 67.48 -0.08 31 13,632 -9 Hover/Click
Dec25 240920 67.20 67.65 66.96 67.34 -0.07 6,809 69,411 +292 Hover/Click
Jan26 240920 67.17 67.17 67.17 67.17 -0.06 150 3,090 +50 Hover/Click
Feb26 240920 67.01 67.01 67.01 67.01 -0.06 150 2,020 +50 Hover/Click
Total Volume and Open Interest 347,940 597,006 -1,957  
US Dollar Index(ICE) Weekly Monthly
Dec24 240920 100.390 100.735 100.125 100.423 +0.103 34,732 26,023 +328 Hover/Click
Mar25 240920 100.180 100.410 100.140 100.192 +0.103 12 349 -2 Hover/Click
Jun25 240920 99.853 99.853 99.853 99.853 +0.103       Hover/Click
Total Volume and Open Interest 34,744 26,372 +326  
Australian Dollar(CME) Weekly Monthly
Dec24 240920 68.21 68.35 67.89 68.18 -0.09 141,907 169,535 -219 Hover/Click
Mar25 240920 68.17 68.29 67.91 68.15 -0.09 24 229 +5 Hover/Click
Jun25 240920 68.06 68.19 68.06 68.08 -0.09 23 268 +0 Hover/Click
Total Volume and Open Interest 142,331 170,691 -282  
British Pound(CME) Weekly Monthly
Dec24 240920 132.84 133.38 132.66 133.16 +0.35 141,622 223,323 +5,116 Hover/Click
Mar25 240920 132.84 133.21 132.60 133.02 +0.34 49 563 -3 Hover/Click
Jun25 240920 132.61 132.84 132.43 132.84 +0.33 19 193 +1 Hover/Click
Total Volume and Open Interest 142,375 224,703 +5,007  
Canadian Dollar(CME) Weekly Monthly
Dec24 240920 73.92 74.00 73.74 73.91 -0.02 127,064 214,015 +3,253 Hover/Click
Mar25 240920 74.03 74.16 73.90 74.06 -0.03 377 1,248 +16 Hover/Click
Jun25 240920 74.19 74.20 74.07 74.18 -0.04 19 726 -2 Hover/Click
Sep25 240920 74.29 74.38 74.17 74.29 -0.04 0 114 +0 Hover/Click
Total Volume and Open Interest 128,140 216,744 +3,250  
Japanese Yen(CME) Weekly Monthly
Dec24 240920 70.88 71.34 69.97 70.27 -0.61 231,858 207,248 -147 Hover/Click
Mar25 240920 71.63 72.05 70.72 71.00 -0.62 156 407 +6 Hover/Click
Jun25 240920 71.86 71.86 71.41 71.60 -0.64 29 234 +11 Hover/Click
Total Volume and Open Interest 233,663 208,938 -29  
Swiss Franc(CME) Weekly Monthly
Dec24 240920 119.07 119.44 118.52 118.72 -0.48 30,511 59,992 +1,374 Hover/Click
Mar25 240920 119.81 120.47 119.61 119.77 -0.49 30 235 +17 Hover/Click
Jun25 240920 120.67 121.36 120.54 120.67 -0.50 0 90 +0 Hover/Click
Total Volume and Open Interest 30,541 60,318 +1,391  
EuroFX(CME) Weekly Monthly
Dec24 240920 111.97 112.17 111.71 112.00 -0.02 225,530 661,951 -2,540 Hover/Click
Mar25 240920 112.29 112.50 112.05 112.33 -0.02 389 9,284 +41 Hover/Click
Jun25 240920 112.63 112.63 112.63 112.63 -0.03 573 2,072 -136 Hover/Click
Total Volume and Open Interest 228,160 681,059 -2,624  
Mexican Peso(CME) Weekly Monthly
Dec24 240920 510.63 512.38 506.38 509.25 -2.13 57,092 128,047 +313 Hover/Click
Mar25 240920 500.25 504.88 499.88 502.25 -2.13 0 2 +0 Hover/Click
Total Volume and Open Interest 57,100 128,108 +319  
New Zealand Dollar(CME) Weekly Monthly
Dec24 240920 62.4200 62.6100 62.1100 62.4400 -0.0600 41,885 52,276 +2,014 Hover/Click
Mar25 240920 62.4100 62.5500 62.1000 62.4100 -0.0600 0 9 +0 Hover/Click
Total Volume and Open Interest 41,885 52,285 +2,014  
Brazilian Real(CME) Weekly Monthly
Oct24 240920 184.30 184.80 180.95 181.20 -2.90 17,968 64,916 -598  
Nov24 240920 183.60 183.85 180.30 180.55 -2.95 731 2,240 +669  
Dec24 240920 179.20 180.00 179.20 180.00 -2.95 1 831 +0 Hover/Click
Jan25 240920 179.15 179.15 179.15 179.15 -2.95        
Total Volume and Open Interest 18,700 67,989 +71  
Bitcoin RR(CME) Weekly Monthly
Sep24 240920 63000 64235 62430 62935 -480 11,001 15,838 -477 Hover/Click
Oct24 240920 63460 64700 62900 63400 -480 6,126 15,245 +2,127 Hover/Click
Nov24 240920 63965 65175 63405 63905 -470 424 812 +93 Hover/Click
Dec24 240920 64265 65565 63955 64355 -480 75 432 +19 Hover/Click
Jan25 240920 64995 65905 64495 64830 -480 0 4 +0 Hover/Click
Total Volume and Open Interest 17,626 32,336 +1,762  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec24 240920 125~160 125~230 124~260 125~080 +0~040 598,032 1,761,738 +7,669 Hover/Click
Mar25 240920 125~190 125~310 125~040 125~200 +0~040 137 437 +63 Hover/Click
Jun25 240920 126~000 126~000 126~000 126~000 +0~040       Hover/Click
Total Volume and Open Interest 598,169 1,762,175    
10-Year T-Notes(CBOT) Weekly Monthly
Dec24 240920 114~290 115~000 114~170 114~270 +0~035 2,317,517 4,905,740 -8,440 Hover/Click
Mar25 240920 115~135 115~135 114~315 115~060 +0~005 266 530 +257 Hover/Click
Jun25 240920 115~200 115~200 115~200 115~200 +0~005       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep24 240920 109~250 109~302 109~250 109~302 +0~024 0 106 -77 Hover/Click
Dec24 240920 110~110 110~130 110~022 110~104 +0~024 1,513,481 6,392,610 +4,032 Hover/Click
Mar25 240920 110~204 110~204 110~204 110~204 +0~024       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep24 240920 104~030 104~030 103~310 104~030 +0~014 163 206 -92 Hover/Click
Dec24 240920 104~110 104~120 104~064 104~112 +0~014 922,437 4,365,258 +84,594 Hover/Click
Mar25 240920 104~201 104~247 104~201 104~247 +0~014 0 4 +0 Hover/Click
Total Volume and Open Interest 922,600 4,365,468 +84,502  
3-Mth SOFR(CME) Weekly Monthly
Dec24 240920 95.555 95.560 95.535 95.545 -0.015 197,494 280,633 -7,682  
Mar25 240920 96.015 96.035 95.985 95.995 -0.025 130,572 239,637 +3,953  
Jun25 240920 96.345 96.380 96.315 96.330 -0.015 110,606 242,659 +10,817  
Sep25 240920 96.515 96.570 96.495 96.505 -0.020 99,654 202,753 +4,742  
Dec25 240920 96.620 96.670 96.590 96.600 -0.020 148,807 349,886 +23,924  
Mar26 240920 96.650 96.700 96.615 96.625 -0.025 82,938 151,046 +4,442  
Jun26 240920 96.665 96.710 96.625 96.635 -0.025 62,881 122,696 +2,015  
Sep26 240920 96.665 96.710 96.630 96.640 -0.025 47,982 71,884 -262  
Dec26 240920 96.665 96.710 96.635 96.640 -0.025 41,530 84,127 +1,792  
Mar27 240920 96.665 96.705 96.635 96.640 -0.025 32,419 63,243 -359  
Jun27 240920 96.670 96.705 96.635 96.640 -0.025 29,367 59,108 -1,075  
Sep27 240920 96.670 96.700 96.635 96.640 -0.025 20,888 50,039 +1,564  
Dec27 240920 96.650 96.695 96.630 96.635 -0.025 19,099 49,657 +1,798  
Mar28 240920 96.640 96.685 96.625 96.625 -0.030 11,355 17,666 +1,654  
Jun28 240920 96.645 96.675 96.615 96.615 -0.025 8,544 14,758 -1,067  
Sep28 240920 96.630 96.660 96.600 96.600 -0.025 5,450 5,386 -165  
Dec28 240920 96.600 96.640 96.580 96.585 -0.025 3,063 6,839 -57  
Mar29 240920 96.595 96.625 96.565 96.570 -0.025 1,627 3,866 +12  
Total Volume and Open Interest 1,181,194 2,264,015 +29,711  
Ultra T-Bond(CBOT)
Sep24 240919 134~24 135~00 133~18 133~27 -1~24 782 13,289 -130  
Dec24 240920 134~31 135~11 134~01 134~14 -0~01 361,525 1,701,934 -12,238  
Mar25 240920 135~20 135~20 135~20 135~20 -0~01        
Total Volume and Open Interest 361,525 1,701,934 -25,527  
Ultra 10-Yr T-Note(CBOT)
Sep24 240919 119~000 119~000 118~310 118~310 -0~120 2 4 -161  
Dec24 240920 119~050 119~095 118~220 119~010 +0~030 595,408 2,133,812 -7,586  
Mar25 240920 119~120 119~120 119~120 119~120 +0~030        
Total Volume and Open Interest 595,408 2,133,812 -7,590  
30 Day Federal Funds(CBOT)
Sep24 240920 94.870 94.872 94.870 94.870 unch 14,453 279,446 -845  
Oct24 240920 95.170 95.175 95.170 95.175 unch 152,423 862,728 -21,377  
Nov24 240920 95.445 95.470 95.435 95.465 +0.020 197,682 421,432 +17,669  
Dec24 240920 95.680 95.710 95.665 95.705 +0.025 24,138 193,566 -3,042  
Jan25 240920 95.920 95.950 95.895 95.940 +0.020 62,696 198,627 +6,986  
Feb25 240920 96.240 96.265 96.190 96.255 +0.025 45,030 143,808 -1,806  
Total Volume and Open Interest 547,922 2,303,578 +2,000  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec24 240920 144.75 144.83 144.45 144.81 +0.05 1,067 8,863 -150 Hover/Click
Mar25 240920 144.57 144.57 144.57 144.57 +0.05       Hover/Click
Jun25 240920 143.99 143.99 143.99 143.99 +0.05       Hover/Click
Total Volume and Open Interest 1,067 8,863 -150  
Euro-Buxl(EUREX)
Dec24 240920 135.52 136.26 134.66 134.70 -0.54 110,547 208,934 -6,268  
Mar25 240920 135.56 135.56 134.76 134.76 -0.56 1 2 -5  
Jun25 240920 135.06 135.06 135.06 135.06 -0.58        
Total Volume and Open Interest 110,548 208,936 -6,273  
Euro-Bund(EUREX) Weekly Monthly
Dec24 240920 134.29 134.53 133.92 133.93 -0.39 1,091,561 1,407,274 +2,950 Hover/Click
Mar25 240920 135.65 135.65 135.54 135.54 -0.41 16 91 +12 Hover/Click
Jun25 240920 135.09 135.09 135.09 135.09 -0.31       Hover/Click
Total Volume and Open Interest 1,091,577 1,407,365 +2,962  
Euro-Bobl(EUREX) Weekly Monthly
Dec24 240920 119.55 119.68 119.34 119.34 -0.27 859,751 1,312,855 +63,688 Hover/Click
Mar25 240920 118.88 118.88 118.61 118.61 -0.24 3 58 +2 Hover/Click
Jun25 240920 120.72 120.72 120.72 120.72 -0.20       Hover/Click
Total Volume and Open Interest 859,754 1,312,913 +63,690  
Euro-Schatz(EUREX)
Dec24 240920 106.92 106.96 106.83 106.83 -0.11 694,584 2,153,544 +58,205  
Mar25 240920 107.19 107.19 107.19 107.19 -0.08        
Jun25 240920 106.64 106.64 106.64 106.64 -0.03        
Total Volume and Open Interest 694,584 2,153,544 +58,205  
3-Mth Euribor(EUREX)
Sep24 240916 96.540 96.545 96.512 96.512 -0.028 3,301 7,993 -187  
Dec24 240920 96.990 96.995 96.970 96.975 -0.015 1,537 13,016 -1  
Mar25 240920 97.540 97.545 97.505 97.505 -0.035 961 14,756 -36  
Total Volume and Open Interest 39,542 97,443 -48  
Long Gilt(LIFFE) Weekly Monthly
Sep24 240920 99~24 99~24 99~24 99~24 -0~10 186 0 -1 Hover/Click
Dec24 240920 99~21 100~03 99~14 99~15 -0~10 289,345 850,182 -261 Hover/Click
Total Volume and Open Interest 289,531 850,193 -262  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec24 240920 96.990 97.000 96.970 96.970 -0.020 266,537 601,142 +2,287  
Mar25 240920 97.535 97.555 97.495 97.500 -0.035 140,805 466,905 +4,210  
Jun25 240920 97.845 97.870 97.805 97.805 -0.050 127,071 500,089 +5,464  
Total Volume and Open Interest 1,317,423 4,079,762 +27,508  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec24 240920 95.78 95.79 95.76 95.79 +0.01 62,851 324,811 +7,672  
Mar25 240920 96.15 96.18 96.12 96.16 +0.01 33,731 198,394 -2,181  
Jun25 240920 96.44 96.47 96.41 96.46 +0.02 23,587 149,421 -2,419  
Sep25 240920 96.58 96.63 96.57 96.62 +0.03 15,211 157,835 +1,796  
Dec25 240920 96.69 96.72 96.66 96.71 +0.03 17,012 158,203 +411  
Mar26 240920 96.75 96.79 96.73 96.78 +0.03 8,531 111,260 -1,185  
Jun26 240920 96.77 96.81 96.75 96.81 +0.04 8,572 59,223 +256  
Sep26 240920 96.77 96.81 96.74 96.80 +0.04 4,857 33,651 -600  
Dec26 240920 96.75 96.76 96.72 96.76 +0.04 2,060 9,043 +270  
Mar27 240920 96.70 96.70 96.70 96.70 +0.04 613 1,807 +605  
Total Volume and Open Interest 177,085 1,204,605 +4,685  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 240920 96.07 96.08 96.02 96.07 +0.01 190,683 1,015,038 +6,700  
Mar25 240920 96.07 96.07 96.07 96.07 +0.01        
Total Volume and Open Interest 190,683 1,015,038 +6,700  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 240920 96.56 96.60 96.53 96.58 +0.02 227,681 792,859 +9,045  
Mar25 240920 96.58 96.58 96.58 96.58 +0.02        
Total Volume and Open Interest 227,681 792,859 +9,045  
Gold(CMX) Weekly Monthly
Oct24 240920 2588.1 2626.5 2585.4 2622.4 +31.5 8,600 41,343 -383 Hover/Click
Dec24 240920 2611.2 2651.0 2608.7 2646.2 +31.6 204,475 437,606 +769 Hover/Click
Feb25 240920 2633.4 2672.7 2631.0 2668.2 +31.8 2,148 25,521 +19 Hover/Click
Apr25 240920 2650.8 2689.9 2648.4 2685.8 +31.8 606 19,376 +115 Hover/Click
Jun25 240920 2668.4 2706.1 2668.4 2703.4 +31.9 283 9,700 -15 Hover/Click
Aug25 240920 2688.5 2722.0 2684.3 2719.4 +32.4 54 945 -6 Hover/Click
Oct25 240920 2734.1 2734.1 2734.1 2734.1 +32.6 5 100 +1 Hover/Click
Dec25 240920 2736.0 2750.6 2735.0 2748.5 +33.2 68 3,552 +13 Hover/Click
Feb26 240920 2764.0 2764.0 2764.0 2764.0 +33.2 0 10 +0 Hover/Click
Apr26 240920 2777.4 2777.4 2777.4 2777.4 +33.2 0 22 +0 Hover/Click
Jun26 240920 2792.5 2792.5 2792.5 2792.5 +33.2 0 65 +0 Hover/Click
Total Volume and Open Interest 216,537 538,832 +563  
Silver(CMX) Weekly Monthly
Sep24 240920 3106.5 3120.0 3106.5 3117.6 +8.2 26 64 -38 Hover/Click
Dec24 240920 3111.0 3175.5 3104.0 3150.5 +8.2 77,048 122,861 -574 Hover/Click
Mar25 240920 3147.0 3213.0 3145.5 3188.7 +8.3 1,234 10,643 +245 Hover/Click
May25 240920 3232.0 3232.0 3175.0 3211.4 +8.2 224 4,323 +5 Hover/Click
Jul25 240920 3194.0 3255.0 3190.5 3233.1 +8.2 57 530 +1 Hover/Click
Sep25 240920 3253.2 3253.2 3253.2 3253.2 +8.0 41 190 +17 Hover/Click
Dec25 240920 3277.5 3283.5 3270.0 3283.2 +7.8 12 268 +0 Hover/Click
Total Volume and Open Interest 79,349 140,761 -367  
Platinum(NYMEX) Weekly Monthly
Oct24 240920 989.4 998.3 976.4 981.9 -12.5 30,587 31,879 -3,568 Hover/Click
Jan25 240920 998.6 1007.8 986.4 992.0 -11.8 10,897 41,281 +2,713 Hover/Click
Apr25 240920 1004.3 1014.1 994.1 999.3 -11.7 757 2,613 +543 Hover/Click
Jul25 240920 1007.8 1020.4 1000.6 1006.0 -11.5 120 501 -31 Hover/Click
Total Volume and Open Interest 42,482 76,416 -336  
Palladium(NYMEX) Weekly Monthly
Sep24 240920 1079.90 1079.90 1079.90 1079.90 -20.50 0 3 -1 Hover/Click
Dec24 240920 1089.00 1093.50 1061.50 1078.10 -20.50 5,295 18,325 -65 Hover/Click
Mar25 240920 1092.50 1098.50 1069.00 1084.70 -20.60 85 224 +8 Hover/Click
Total Volume and Open Interest 5,382 18,585 -58  
Copper(CMX) Weekly Monthly
Sep24 240920 431.70 432.10 426.10 428.15 -0.45 566 1,752 -38 Hover/Click
Dec24 240920 434.70 438.70 431.85 434.30 -0.40 78,276 123,736 +2,509 Hover/Click
Mar25 240920 438.35 442.20 435.95 438.40 -0.20 10,941 40,963 +264 Hover/Click
May25 240920 441.00 444.45 438.55 441.05 +0.05 3,310 18,600 +70 Hover/Click
Jul25 240920 442.65 446.00 440.55 443.00 +0.35 980 8,414 -52 Hover/Click
Total Volume and Open Interest 96,694 211,081 +3,204  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec24 240920 42467 42537 42249 42443 -4 158,098 85,564 +6,707 Hover/Click
Mar25 240920 42786 42839 42567 42752 -13 29 66 +7 Hover/Click
Jun25 240920 42900 43016 42880 43016 -275 0 4 +0 Hover/Click
Sep25 240920 43770 43770 43770 43770 -47       Hover/Click
Total Volume and Open Interest 182,374 100,276    
E-micro DJIA Index(CBOT) Weekly Monthly
Sep24 240920 42080 42093 41946 41946 -111 13,445 14,649 -8,806 Hover/Click
Dec24 240920 42466 42536 42248 42443 -4 128,739 11,653 +1,417 Hover/Click
Mar25 240920 42770 42829 42567 42752 -13 33 53 +21 Hover/Click
Jun25 240920 43016 43016 43016 43016 -275 0 7 +0 Hover/Click
Total Volume and Open Interest 142,217 26,362 -7,368  
S & P 500 E-Mini(CME) Weekly Monthly
Dec24 240920 5776.00 5776.75 5733.50 5762.00 -16.00 1,739,117 2,012,275 +86,449 Hover/Click
Mar25 240920 5825.25 5825.25 5784.75 5812.25 -16.50 504 7,962 +102 Hover/Click
Jun25 240920 5848.50 5863.75 5827.50 5853.00 -16.25 7 315 +1 Hover/Click
Sep25 240920 5889.00 5889.00 5889.00 5889.00 -16.25 0 14 +0 Hover/Click
Total Volume and Open Interest 2,201,061 2,555,800 +35,125  
e-Micro S&P 500(CME) Weekly Monthly
Sep24 240920 5714.25 5717.50 5698.25 5700.00 -17.75 161,317 54,366 -38,220 Hover/Click
Dec24 240920 5774.75 5776.75 5733.25 5762.00 -16.00 1,056,185 88,203 +5,501 Hover/Click
Mar25 240920 5824.25 5825.00 5784.50 5812.25 -16.50 813 743 +167 Hover/Click
Jun25 240920 5855.00 5860.50 5830.50 5853.00 -16.25 18 37 +2 Hover/Click
Total Volume and Open Interest 1,218,333 143,356 -32,550  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec24 240920 20066.00 20084.00 19860.00 20028.25 -59.75 615,561 226,167 +19,487 Hover/Click
Mar25 240920 20231.50 20281.00 20061.00 20227.75 -56.75 432 344 +139 Hover/Click
Jun25 240920 20411.00 20411.00 20411.00 20411.00 -57.75 0 4 +0 Hover/Click
Total Volume and Open Interest 750,910 293,892 +8,464  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep24 240920 19815.00 19839.75 19746.75 19808.01 -42.24 170,987 38,309 -34,335 Hover/Click
Dec24 240920 20070.00 20084.00 19860.00 20028.25 -59.75 1,294,317 39,228 +1,304 Hover/Click
Mar25 240920 20175.00 20318.75 20061.00 20227.75 -56.75 1,549 835 +165 Hover/Click
Total Volume and Open Interest 1,466,857 78,419 -32,866  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec24 240920 3156.00 3157.00 3120.80 3132.90 -24.60 13,168 33,133 +152 Hover/Click
Mar25 240920 3156.20 3156.20 3148.80 3156.20 -24.60       Hover/Click
Jun25 240920 3172.40 3172.40 3172.40 3172.40 -23.40       Hover/Click
Total Volume and Open Interest 14,434 36,363 -129  
Volatility Index(CBOE)
Sep24 240918 17.75 18.69 17.55 18.69 +0.86 79,051 48,126 -12,980  
Oct24 240920 18.05 18.25 17.70 17.95 -0.07 93,664 154,204 +3,036  
Nov24 240920 17.80 17.95 17.50 17.71 -0.09 41,396 75,287 +6,640  
Dec24 240920 17.62 17.81 17.45 17.65 +0.05 14,866 49,024 +1,409  
Total Volume and Open Interest 161,226 317,033 +11,086  
S & P 600(CME)
Sep24 240920 1423.85 1423.85 1423.85 1423.85 -6.55 0 56 +0  
Dec24 240920 1428.10 1428.10 1427.10 1428.10 -15.90 0 625 +0  
Total Volume and Open Interest 0 681 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep24 240920 2255.10 2255.50 2242.90 2244.45 -10.55 41,688 88,147 -7,403 Hover/Click
Dec24 240920 2277.50 2277.90 2248.90 2252.60 -24.50 253,402 446,986 +13,377 Hover/Click
Mar25 240920 2291.00 2292.80 2268.70 2271.00 -24.50 260 145 +104 Hover/Click
Total Volume and Open Interest 295,350 535,279 +6,078  
e-Micro Russell 2000(CME) Weekly Monthly
Sep24 240920 2255.40 2255.90 2244.00 2244.45 -10.55 13,163 12,288 -1,768 Hover/Click
Dec24 240920 2276.90 2277.40 2248.90 2252.60 -24.50 102,774 13,940 +207 Hover/Click
Mar25 240920 2290.70 2295.50 2269.00 2271.00 -24.50 74 61 +36 Hover/Click
Total Volume and Open Interest 116,011 26,299 -1,525  
Nikkei 225(CME)
Dec24 240920 37730 38325 37575 38125 +430 10,684 10,434 -328  
Mar25 240920 38345 38345 37815 38345 +435 4 4 +2  
Total Volume and Open Interest 10,688 10,438 -326  
Nikkei 225(SGX) Weekly Monthly
Dec24 240920 36930 37780 36800 37490 +555 33,645 77,450 +1,694  
Mar25 240920 37450 37450 37450 37450 +555 6 822 +5  
Jun25 240920 37215 37215 37215 37215 +555 0 719 +0  
Total Volume and Open Interest 33,755 82,186 +1,755  
Nikkei 225 Mini(JPX)
Dec24 240920 36855 37775 36800 37530 +640 701,744 209,329 +17,293  
Mar25 240920 36825 37740 36770 37520 +660 11,545 6,094 +44  
Jun25 240920 36600 37480 36550 37270 +640 459 1,444 -13  
Total Volume and Open Interest 757,072 258,109 +19,451  
Nikkei 225(JPX)
Dec24 240920 36860 37770 36800 37530 +640 50,749 177,713 +2,279  
Mar25 240920 36840 37700 36840 37520 +660 330 8,191 -47  
Jun25 240920 37270 37270 37270 37270 +640 0 7,291 +0  
Total Volume and Open Interest 51,085 221,139 +2,234  
Nikkei 225(CME) Yen
Dec24 240920 37565 38180 37425 37975 +445 21,985 35,297 -191  
Mar25 240920 37655 38105 37460 37970 +445        
Jun25 240920 38205 38205 38205 38205 +390        
Total Volume and Open Interest 21,985 35,299 -191  
Nikkei 225(CME) e-Mini Yen
Sep24 240912 36970 36970 36970 36970 +375        
Dec24 240920 37975 37975 37975 37975 +445        
Mar25 240920 37970 37970 37970 37970 +445 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 240920 7612.0 7631.5 7500.0 7511.0 -116.5 54,251 161,135 +44,172  
Nov24 240920 7580.5 7580.5 7532.0 7532.0 -116.5 12 3 +2  
Dec24 240920 7656.5 7667.0 7527.0 7549.5 -116.5 498 1,025 +236  
Mar25 240920 7603.0 7603.0 7603.0 7603.0 -116.5        
Jun25 240920 7475.0 7475.0 7475.0 7475.0 -116.5        
Total Volume and Open Interest 99,685 274,913 -7,955  
Hang Seng Index(HKFE) Weekly Monthly
Sep24 240920 18061 18378 17956 18283 +224 116,902 122,679 -2,617  
Oct24 240920 18143 18438 18016 18346 +227 6,385 10,655 +4,138  
Nov24 240920 18120 18364 18120 18351 +187 2 2,025 +0  
Total Volume and Open Interest 124,078 146,661 +1,838  
DAX(EUREX) Weekly Monthly
Sep24 240920 18949.0 18950.0 18806.0 18858.0 -145.0 38,149 24,222 -9,664  
Dec24 240920 19127.0 19134.0 18877.0 18904.0 -276.0 44,878 52,619 +11,527  
Mar25 240920 19002.0 19076.0 19002.0 19076.0 -276.0 0 11 +0  
Total Volume and Open Interest 83,027 76,852 +1,863  
Mini-DAX(EUREX)
Sep24 240920 18939.0 18959.0 18807.0 18858.0 -145.0 21,146 6,077 -883  
Dec24 240920 19132.0 19134.0 18877.0 18904.0 -276.0 17,702 5,168 +2,013  
Mar25 240920 19070.0 19076.0 19070.0 19076.0 -276.0 2 4 +1  
Total Volume and Open Interest 38,850 11,249 +1,131  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep24 240920 4935 4935 4889 4903 -38 668,872 835,603 -146,167  
Dec24 240920 4961 4964 4894 4901 -68 826,424 2,133,407 +204,531  
Mar25 240920 4930 4930 4926 4926 -68 7 12,161 +1  
Total Volume and Open Interest 1,495,303 2,982,486 +58,365  
Swiss Market Index(EUREX) Weekly Monthly
Dec24 240920 12088 12105 11951 11966 -140 37,770 165,378 +9,349  
Mar25 240920 11950 11950 11950 11950 -141 0 29 +0  
Jun25 240920 11768 11768 11768 11768 -141        
Total Volume and Open Interest 76,017 225,386 -20,795  
FT-SE 100(EURONEXT) Weekly Monthly
Sep24 240920 8313.50 8313.50 8240.00 8262.00 -71.50 96,454 53,716 -44,033  
Dec24 240920 8380.00 8380.00 8252.00 8282.50 -108.00 98,906 461,223 +11,969  
Mar25 240920 8305.00 8307.00 8281.00 8307.00 -105.00 0 2 +0  
Total Volume and Open Interest 195,360 515,094 -32,064  
SPI 200(SFE) Weekly Monthly
Dec24 240920 8248.0 8310.0 8236.0 8258.0 +8.0 53,903 235,886 +4,173  
Mar25 240920 8246.0 8246.0 8246.0 8246.0 +8.0        
Jun25 240920 8320.0 8320.0 8320.0 8320.0 +8.0 0 253 +0  
Total Volume and Open Interest 60,216 265,505 -35,411  
FTSE MIB(ISE)
Sep24 240919 33960.00 34115.00 33775.00 34048.00 +379.00 41,051 74,563 -14,605  
Dec24 240920 33830.00 33905.00 33630.00 33666.00 -289.00 22,559 91,675 +17,814  
Mar25 240920 33831.00 33831.00 33831.00 33831.00 -289.00 1 0 +0  
Total Volume and Open Interest 53,129 153,334 +4,910  
KOSPI 200(KFE)
Dec24 240920 349.25 351.15 346.10 346.65 +0.90 265,790 248,268 +10,920  
Mar25 240920 348.45 350.50 345.55 346.15 +1.05 404 4,240 +6  
Jun25 240920 346.00 346.00 346.00 346.00 +6.00 0 4,378 -2  
Total Volume and Open Interest 266,200 259,487 +10,923  
GSCI(CME) Weekly Monthly
Oct24 240920 533.00 534.80 530.55 533.15 +0.15 3 539 +1  
Nov24 240920 534.95 534.95 531.50 534.95 +0.15        
Dec24 240920 532.45 532.45 532.45 532.45 -4.85        
Total Volume and Open Interest 3 539 +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?