Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue September 24, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov24 240924 1037.00 1058.25 1032.75 1042.25 +3.00 220,319 406,338 -1,267 Hover/Click
Jan25 240924 1054.75 1076.00 1050.75 1060.50 +3.75 80,357 156,624 +3,226 Hover/Click
Mar25 240924 1067.50 1088.25 1064.00 1073.25 +3.50 47,693 135,907 -2,206 Hover/Click
May25 240924 1080.25 1100.50 1077.25 1086.25 +3.50 18,749 76,784 +19 Hover/Click
Jul25 240924 1089.75 1109.50 1087.00 1095.75 +3.25 14,687 46,801 +368 Hover/Click
Aug25 240924 1089.00 1108.00 1086.25 1095.25 +3.75 1,500 3,362 -47 Hover/Click
Sep25 240924 1076.25 1094.00 1074.25 1083.25 +4.00 1,016 3,050 +146 Hover/Click
Nov25 240924 1076.75 1093.50 1074.50 1083.50 +3.75 4,901 27,870 +687 Hover/Click
Jan26 240924 1086.25 1103.75 1086.00 1094.00 +3.25 257 1,125 +90 Hover/Click
Mar26 240924 1103.00 1105.00 1090.50 1096.00 +3.75 143 627 +36 Hover/Click
May26 240924 1109.75 1109.75 1098.75 1100.50 +4.25 36 108 -7 Hover/Click
Jul26 240924 1106.50 1113.25 1106.50 1106.50 +4.50 72 240 -15 Hover/Click
Aug26 240924 1100.50 1100.50 1100.50 1100.50 +4.50 8 53 +0 Hover/Click
Sep26 240924 1088.50 1093.25 1088.50 1088.50 +6.00 0 41 +0 Hover/Click
Total Volume and Open Interest 389,747 859,424 +1,036  
Soybean Meal(CBOT) Weekly Monthly
Oct24 240924 326.50 332.50 322.50 323.60 -2.90 35,054 45,588 -6,465 Hover/Click
Dec24 240924 328.60 334.50 324.50 325.90 -2.80 86,642 247,079 +7,858 Hover/Click
Jan25 240924 329.50 335.40 326.10 327.40 -2.40 25,570 80,637 +2,557 Hover/Click
Mar25 240924 331.70 337.10 328.20 329.60 -2.40 15,187 74,708 +75 Hover/Click
May25 240924 334.00 339.20 330.30 331.50 -2.80 7,125 34,915 +112 Hover/Click
Jul25 240924 336.80 341.80 333.20 334.40 -2.80 6,069 28,940 +182 Hover/Click
Aug25 240924 337.30 342.00 333.60 334.60 -2.90 787 7,031 +4 Hover/Click
Sep25 240924 336.70 341.80 333.40 334.40 -2.90 1,025 4,822 +146 Hover/Click
Oct25 240924 337.30 340.20 332.30 333.20 -3.10 222 3,401 +3 Hover/Click
Dec25 240924 338.00 342.30 334.10 335.20 -3.20 818 7,315 +101 Hover/Click
Total Volume and Open Interest 178,757 536,369 +4,657  
Soybean Oil(CBOT) Weekly Monthly
Oct24 240924 42.66 44.05 42.26 43.95 +1.33 36,247 33,060 -8,965 Hover/Click
Dec24 240924 41.84 43.44 41.54 43.34 +1.50 102,324 255,647 -113 Hover/Click
Jan25 240924 41.85 43.37 41.53 43.29 +1.44 27,657 88,241 +33 Hover/Click
Mar25 240924 41.99 43.41 41.68 43.35 +1.35 17,327 72,174 +173 Hover/Click
May25 240924 42.21 43.57 41.91 43.52 +1.29 7,976 45,063 +571 Hover/Click
Jul25 240924 42.37 43.66 42.07 43.62 +1.24 5,857 26,787 +460 Hover/Click
Aug25 240924 42.27 43.53 41.98 43.48 +1.18 743 4,720 -8 Hover/Click
Sep25 240924 42.48 43.36 41.96 43.32 +1.17 912 4,407 -6 Hover/Click
Oct25 240924 42.21 43.08 41.73 43.06 +1.15 252 2,688 +8 Hover/Click
Dec25 240924 41.96 43.04 41.66 43.02 +1.12 589 9,290 -76 Hover/Click
Total Volume and Open Interest 200,051 543,259 -7,886  
Canola(WCE) Weekly Monthly
Nov24 240924 586.1 604.1 583.1 603.6 +16.3 30,441 164,639 -6,543 Hover/Click
Jan25 240924 600.3 617.0 596.5 616.1 +15.4 19,245 76,894 +668 Hover/Click
Mar25 240924 612.0 628.6 608.5 627.8 +15.1 6,646 27,999 -790 Hover/Click
May25 240924 621.3 636.7 616.8 636.0 +14.9 1,918 14,573 +524 Hover/Click
Jul25 240924 628.4 643.8 624.2 643.0 +14.7 633 8,400 -141 Hover/Click
Nov25 240924 624.0 640.7 623.0 640.3 +13.1 866 4,656 +282 Hover/Click
Total Volume and Open Interest 59,755 297,325 -5,994  
Corn(CBOT) Weekly Monthly
Dec24 240924 413.00 418.25 410.00 411.75 -1.75 228,072 783,858 -5,579 Hover/Click
Mar25 240924 430.75 436.50 428.75 430.75 -1.00 59,689 287,451 -1,111 Hover/Click
May25 240924 441.50 447.00 439.75 441.25 -1.25 22,066 138,294 +2,259 Hover/Click
Jul25 240924 447.75 453.00 446.00 447.50 -1.25 17,629 108,300 +1,271 Hover/Click
Sep25 240924 444.50 448.75 442.75 444.00 -1.25 6,485 40,306 -1,052 Hover/Click
Dec25 240924 450.00 453.75 448.00 449.25 -1.50 10,731 86,181 +1,138 Hover/Click
Mar26 240924 460.50 464.25 458.75 460.25 -1.25 194 3,881 +102 Hover/Click
May26 240924 468.00 470.25 465.00 466.25 -1.25 16 505 -2 Hover/Click
Jul26 240924 470.25 473.75 468.75 469.75 -1.25 116 1,177 +31 Hover/Click
Sep26 240924 452.75 455.75 452.75 452.75 -1.25 0 139 +0 Hover/Click
Total Volume and Open Interest 345,250 1,454,287 -2,841  
Wheat(CBOT) Weekly Monthly
Dec24 240924 581.25 589.25 575.25 578.00 -4.50 63,331 213,124 +2,401 Hover/Click
Mar25 240924 600.25 607.75 594.75 597.25 -4.00 20,333 80,178 -491 Hover/Click
May25 240924 611.00 618.25 605.75 608.25 -3.75 9,310 32,205 +206 Hover/Click
Jul25 240924 616.75 623.25 611.00 613.75 -3.25 4,333 26,294 +549 Hover/Click
Sep25 240924 627.75 634.00 622.25 625.00 -3.25 1,157 3,250 -39 Hover/Click
Dec25 240924 641.75 649.00 638.00 640.50 -3.25 315 3,757 +40 Hover/Click
Total Volume and Open Interest 98,807 359,678 +2,671  
Wheat(KCBT) Weekly Monthly
Dec24 240924 576.75 584.50 568.75 571.00 -6.25 27,448 151,350 -922 Hover/Click
Mar25 240924 590.25 598.00 583.00 585.25 -5.50 9,448 51,182 -274 Hover/Click
May25 240924 598.25 606.25 591.50 593.75 -5.25 2,807 20,866 -112 Hover/Click
Jul25 240924 603.75 611.00 596.75 599.00 -4.75 1,528 12,123 +243 Hover/Click
Sep25 240924 613.25 621.00 607.25 609.50 -4.50 326 1,656 +46 Hover/Click
Dec25 240924 630.00 635.75 622.75 624.75 -4.50 3 699 +1 Hover/Click
Mar26 240924 635.00 644.00 634.00 635.00 -4.50 0 30 +0 Hover/Click
Total Volume and Open Interest 41,560 237,933 -1,018  
Wheat(MGE) Weekly Monthly
Dec24 240924 617.00 624.00 609.00 611.75 -7.25 5,209 46,338 -28 Hover/Click
Mar25 240924 639.00 645.00 630.75 633.25 -7.25 1,078 15,772 +93 Hover/Click
May25 240924 648.75 656.00 642.75 644.25 -7.50 280 6,038 -21 Hover/Click
Jul25 240924 658.50 658.50 650.75 652.50 -6.50 23 1,929 -6 Hover/Click
Sep25 240924 656.50 658.00 654.25 658.00 -6.50 4 721 -1 Hover/Click
Dec25 240924 679.75 679.75 668.00 672.50 -6.50 0 261 +0 Hover/Click
Total Volume and Open Interest 6,594 71,075 +37  
Oats(CBOT) Weekly Monthly
Dec24 240924 368.00 374.25 361.75 365.00 -3.75 710 2,839 +37 Hover/Click
Mar25 240924 367.00 371.00 360.50 364.25 -2.50 89 587 -12 Hover/Click
May25 240924 367.00 367.00 362.00 362.00 -3.50 25 113 +2 Hover/Click
Jul25 240924 365.75 365.75 365.75 365.75 -3.50 0 13 +0 Hover/Click
Total Volume and Open Interest 824 3,567 +27  
Rough Rice(CBOT) Weekly Monthly
Nov24 240924 15.48 15.51 15.13 15.26 -0.28 664 8,263 -7 Hover/Click
Jan25 240924 15.61 15.63 15.28 15.42 -0.25 110 906 +46 Hover/Click
Mar25 240924 15.73 15.73 15.52 15.56 -0.22 21 348 +6 Hover/Click
May25 240924 15.77 15.77 15.77 15.77 -0.22 0 76 +0 Hover/Click
Total Volume and Open Interest 795 9,606 +45  
Live Cattle(CME) Weekly Monthly
Oct24 240924 183.035 183.900 182.735 183.200 -0.050 11,623 39,739 -766 Hover/Click
Dec24 240924 183.700 184.935 183.330 184.400 +0.570 28,159 128,059 +461 Hover/Click
Feb25 240924 184.600 185.950 184.250 185.435 +0.585 13,675 61,323 +769 Hover/Click
Apr25 240924 185.000 186.350 184.830 185.800 +0.500 7,809 40,667 +383 Hover/Click
Jun25 240924 179.000 180.050 178.900 179.435 +0.185 3,860 24,445 +333 Hover/Click
Aug25 240924 176.550 177.550 176.485 176.880 +0.130 1,662 7,261 +440 Hover/Click
Total Volume and Open Interest 67,844 307,407 +1,860  
Feeder Cattle(CME) Weekly Monthly
Sep24 240924 244.700 245.150 244.500 244.950 -0.150 866 2,531 -100 Hover/Click
Oct24 240924 244.485 246.185 243.630 245.800 +1.315 6,034 11,962 -1,128 Hover/Click
Nov24 240924 242.750 244.435 242.035 243.400 +0.650 5,746 18,896 +696 Hover/Click
Jan25 240924 237.800 239.380 237.250 238.130 +0.345 2,670 9,053 +104 Hover/Click
Mar25 240924 236.235 237.735 235.700 236.450 +0.215 1,417 4,996 -42 Hover/Click
Apr25 240924 237.900 239.350 237.500 238.130 +0.250 380 1,783 -63 Hover/Click
May25 240924 239.000 240.350 238.485 239.150 +0.215 273 1,829 +27 Hover/Click
Total Volume and Open Interest 17,513 52,345 -456  
Lean Hogs(CME) Weekly Monthly
Oct24 240924 82.500 83.050 81.980 82.130 -0.170 7,943 42,506 -2,037 Hover/Click
Dec24 240924 75.080 75.800 74.750 74.980 +0.100 19,690 121,017 +4,693 Hover/Click
Feb25 240924 78.450 78.980 78.450 78.700 +0.300 7,502 46,255 +689 Hover/Click
Apr25 240924 83.000 83.430 82.880 83.350 +0.300 4,074 34,372 +1,457 Hover/Click
May25 240924 86.680 87.230 86.680 87.030 +0.300 46 1,911 +29  
Jun25 240924 93.880 94.480 93.800 94.400 +0.470 2,075 13,181 +360 Hover/Click
Jul25 240924 94.200 94.780 94.080 94.700 +0.500 956 7,123 +366 Hover/Click
Aug25 240924 92.980 93.600 92.980 93.530 +0.450 317 2,932 +52 Hover/Click
Total Volume and Open Interest 42,721 270,478 +5,681  
Class III Milk(CME) Weekly Monthly
Sep24 240924 23.33 23.34 23.32 23.34 -0.02 163 3,646 -102 Hover/Click
Oct24 240924 23.79 23.89 23.04 23.28 -0.51 1,285 5,901 -431 Hover/Click
Nov24 240924 23.16 23.21 22.37 22.66 -0.46 1,159 4,684 +259 Hover/Click
Dec24 240924 21.77 21.80 21.21 21.40 -0.38 183 2,919 -4 Hover/Click
Jan25 240924 20.61 20.64 20.30 20.38 -0.24 90 1,858 +52 Hover/Click
Feb25 240924 19.87 19.87 19.58 19.68 -0.16 18 1,418 +2 Hover/Click
Mar25 240924 19.42 19.44 19.34 19.35 -0.15 10 1,045 +0 Hover/Click
Apr25 240924 19.21 19.21 19.10 19.16 -0.06 1 723 +1 Hover/Click
May25 240924 19.05 19.08 19.05 19.08 -0.06 9 642 +5 Hover/Click
Jun25 240924 19.21 19.21 19.10 19.17 -0.07 1 613 +1 Hover/Click
Jul25 240924 19.30 19.30 19.30 19.30 unch 0 428 +0 Hover/Click
Aug25 240924 19.48 19.48 19.48 19.48 +0.08 0 402 +0 Hover/Click
Sep25 240924 19.62 19.62 19.62 19.62 unch 2 312 +2 Hover/Click
Total Volume and Open Interest 2,937 25,363 -203  
Cocoa(ICE) Weekly Monthly
Dec24 240924 7785 7929 7690 7867 +81 8,558 64,363 -108 Hover/Click
Mar25 240924 6328 6375 6259 6326 -13 4,231 46,170 -103 Hover/Click
May25 240924 5972 6008 5913 5963 -34 3,140 18,023 +136 Hover/Click
Jul25 240924 5742 5762 5656 5718 -24 2,795 9,338 +257 Hover/Click
Sep25 240924 5483 5523 5418 5483 -16 1,555 4,493 +93 Hover/Click
Dec25 240924 5230 5269 5159 5222 -19 482 3,809 +60 Hover/Click
Mar26 240924 5015 5015 5015 5015 -27 75 75 -5 Hover/Click
Total Volume and Open Interest 20,837 146,286 +330  
Coffee "C"(ICE) Weekly Monthly
Dec24 240924 263.65 270.40 262.70 267.80 +4.15 21,100 100,447 +760 Hover/Click
Mar25 240924 261.10 268.15 260.45 265.85 +4.55 9,590 58,918 -726 Hover/Click
May25 240924 258.40 265.55 258.15 263.35 +4.55 4,017 22,034 +300 Hover/Click
Jul25 240924 255.65 262.50 255.45 260.25 +4.40 2,013 9,006 +34 Hover/Click
Sep25 240924 252.05 258.95 252.05 256.60 +4.20 981 6,660 +125 Hover/Click
Dec25 240924 247.10 253.90 247.10 251.40 +3.90 508 8,960 +53 Hover/Click
Total Volume and Open Interest 38,442 207,710 +580  
Orange Juice(ICE) Weekly Monthly
Nov24 240924 481.35 491.50 474.55 489.05 +14.55 925 7,400 -250 Hover/Click
Jan25 240924 468.50 479.25 465.00 475.50 +10.50 530 1,642 +137 Hover/Click
Mar25 240924 468.80 468.80 467.90 467.90 +9.80 123 409 +49 Hover/Click
May25 240924 458.35 458.35 458.35 458.35 +9.80 0 7 +0 Hover/Click
Jul25 240924 447.20 447.20 447.20 447.20 +9.75       Hover/Click
Sep25 240924 440.50 440.50 440.50 440.50 +9.75       Hover/Click
Total Volume and Open Interest 1,578 9,459 -64  
Sugar #11(ICE) Weekly Monthly
Oct24 240924 22.50 23.30 22.38 23.12 +0.57 35,554 69,970 -3,328 Hover/Click
Mar25 240924 22.61 23.28 22.45 23.12 +0.51 102,386 347,358 +1,767 Hover/Click
May25 240924 21.10 21.63 21.00 21.54 +0.43 29,128 134,707 +2,921 Hover/Click
Jul25 240924 20.05 20.52 20.00 20.46 +0.34 18,873 101,495 +1,649 Hover/Click
Oct25 240924 19.75 20.15 19.73 20.10 +0.30 11,469 67,360 +1,336 Hover/Click
Mar26 240924 19.74 20.11 19.74 20.06 +0.27 5,445 33,899 +1,148 Hover/Click
May26 240924 18.56 18.89 18.56 18.84 +0.25 2,631 15,279 +982 Hover/Click
Jul26 240924 17.93 18.23 17.93 18.17 +0.21 2,097 14,309 +712 Hover/Click
Oct26 240924 17.78 18.05 17.78 17.98 +0.18 841 13,548 +119 Hover/Click
Total Volume and Open Interest 209,523 808,238 +7,562  
London Cocoa(LCE) Weekly Monthly
Dec24 240924 5268 5296 5134 5187 -81 4,622 50,102 -603 Hover/Click
Mar25 240924 4573 4585 4477 4526 -34 4,665 56,036 +12 Hover/Click
May25 240924 4305 4315 4224 4273 -23 4,102 23,275 +123 Hover/Click
Jul25 240924 4120 4131 4047 4093 -13 2,532 16,222 -60 Hover/Click
Sep25 240924 3964 3975 3900 3938 -11 1,861 9,634 -91 Hover/Click
Dec25 240924 3797 3812 3739 3773 -13 773 12,564 +4 Hover/Click
Mar26 240924 3590 3609 3590 3609 -15 158 540 +15 Hover/Click
Total Volume and Open Interest 18,743 168,733 -591  
London Sugar(LCE) Weekly Monthly
Dec24 240924 587.00 599.60 585.00 595.40 +10.90 12,352 44,378 -666 Hover/Click
Mar25 240924 590.50 601.20 587.20 598.00 +10.20 12,380 34,982 +825 Hover/Click
May25 240924 580.10 589.50 577.50 587.30 +8.50 3,810 13,720 +239 Hover/Click
Aug25 240924 559.50 568.60 557.80 567.10 +7.40 1,275 7,441 +389 Hover/Click
Oct25 240924 546.10 553.00 546.10 552.10 +6.30 163 3,181 -33 Hover/Click
Total Volume and Open Interest 30,074 107,691 +778  
Cotton(ICE) Weekly Monthly
Oct24 240924 73.10 73.10 73.10 73.10 +1.40 12 10 -6 Hover/Click
Dec24 240924 73.47 74.55 73.20 74.09 +0.65 21,827 129,509 -2,942 Hover/Click
Mar25 240924 75.20 76.19 74.97 75.85 +0.66 10,024 45,104 -244 Hover/Click
May25 240924 76.27 77.18 76.09 76.93 +0.67 3,774 19,190 +177 Hover/Click
Jul25 240924 76.73 77.58 76.49 77.39 +0.67 1,673 14,944 +195 Hover/Click
Oct25 240924 74.92 74.92 74.92 74.92 +0.28 0 5 +0 Hover/Click
Total Volume and Open Interest 38,958 229,326 -2,760  
Crude Oil(NYM) Weekly Monthly
Nov24 240924 70.76 72.40 70.44 71.56 +1.19 338,267 355,290 -332 Hover/Click
Dec24 240924 69.96 71.60 69.69 70.84 +1.23 185,350 248,197 -1,520 Hover/Click
Jan25 240924 69.48 71.04 69.18 70.33 +1.23 74,340 184,112 +5,403 Hover/Click
Feb25 240924 69.11 70.63 68.81 69.96 +1.23 35,102 86,062 +744 Hover/Click
Mar25 240924 68.87 70.33 68.58 69.68 +1.18 30,177 99,519 +2,770 Hover/Click
Apr25 240924 68.58 70.11 68.40 69.47 +1.15 10,358 46,342 +277 Hover/Click
May25 240924 68.40 69.92 68.26 69.30 +1.11 7,769 33,946 -919 Hover/Click
Jun25 240924 68.26 69.75 68.09 69.13 +1.11 34,479 149,295 +851 Hover/Click
Jul25 240924 67.98 69.48 67.98 68.94 +1.08 3,160 36,466 +115 Hover/Click
Aug25 240924 67.84 69.32 67.84 68.75 +1.05 1,616 25,932 -181 Hover/Click
Sep25 240924 67.75 69.17 67.59 68.57 +1.03 7,147 47,788 +109 Hover/Click
Oct25 240924 68.50 68.90 68.07 68.41 +1.02 767 24,217 -110 Hover/Click
Nov25 240924 68.09 68.48 68.09 68.27 +1.00 626 19,091 +333 Hover/Click
Dec25 240924 67.32 68.68 67.17 68.13 +0.99 32,616 131,381 -59 Hover/Click
Jan26 240924 67.95 67.97 67.95 67.95 +0.97 263 14,940 +188 Hover/Click
Feb26 240924 67.78 67.78 67.78 67.78 +0.94 187 10,319 +23 Hover/Click
Total Volume and Open Interest 782,534 1,768,023 +10,158  
e-miNY Crude Oil(NYM)
Nov24 240924 70.750 72.400 70.450 71.550 +1.175 7,381 1,980 +322  
Dec24 240924 69.975 71.600 69.700 70.850 +1.250 902 514 +25  
Jan25 240924 69.325 71.000 69.200 70.325 +1.225 57 56 +20  
Feb25 240924 70.300 70.550 69.825 69.950 +1.200 0 10 +0  
Mar25 240924 70.000 70.000 69.500 69.675 +1.175 0 25 +0  
Apr25 240924 68.700 69.700 68.700 69.475 +1.150 4 4 +1  
May25 240924 69.300 69.500 69.300 69.300 +1.100 0 3 +0  
Jun25 240924 68.800 69.725 68.800 69.125 +1.100 3 12 -1  
Jul25 240924 68.950 69.100 68.950 68.950 +1.100 0 2 +0  
Aug25 240924 67.925 69.300 67.925 68.750 +1.050 34 122 -13  
Total Volume and Open Interest 8,388 2,788 +351  
NY Harbor ULSD(NYM) Weekly Monthly
Oct24 240924 215.99 219.92 215.12 218.05 +3.54 36,871 43,844 -12,892 Hover/Click
Nov24 240924 217.45 221.45 216.65 219.91 +3.85 70,217 117,773 +980 Hover/Click
Dec24 240924 218.57 222.48 217.80 221.06 +3.84 38,683 79,352 +1,131 Hover/Click
Jan25 240924 219.29 223.39 218.83 222.09 +3.82 14,511 41,773 +750 Hover/Click
Feb25 240924 219.80 223.61 219.09 222.39 +3.81 5,671 23,046 -59 Hover/Click
Mar25 240924 218.72 223.09 218.62 221.88 +3.73 5,542 31,703 +476 Hover/Click
Apr25 240924 218.20 222.21 217.83 221.04 +3.64 5,431 21,242 +783 Hover/Click
May25 240924 218.02 221.99 217.67 220.87 +3.57 3,415 9,230 -1,047 Hover/Click
Jun25 240924 217.88 222.14 217.86 221.07 +3.52 4,981 24,956 +128 Hover/Click
Jul25 240924 218.85 223.03 218.85 222.01 +3.47 451 4,195 +3 Hover/Click
Aug25 240924 223.45 223.93 222.01 222.95 +3.43 256 3,027 +14 Hover/Click
Sep25 240924 224.39 224.86 223.00 223.92 +3.41 246 4,797 +35 Hover/Click
Oct25 240924 224.51 224.84 223.84 224.83 +3.35 126 1,717 +25 Hover/Click
Nov25 240924 225.23 225.23 225.23 225.23 +3.32 65 1,461 -1 Hover/Click
Total Volume and Open Interest 186,883 427,009 -9,632  
RBOB Gasoline(NYM) Weekly Monthly
Oct24 240924 200.24 204.79 199.68 202.97 +3.95 31,758 45,714 -6,876 Hover/Click
Nov24 240924 197.99 202.44 197.33 200.55 +3.79 72,524 122,719 +21 Hover/Click
Dec24 240924 195.49 199.87 194.97 197.95 +3.46 37,659 59,024 +251 Hover/Click
Jan25 240924 194.51 198.79 194.02 196.93 +3.32 20,267 41,854 +664 Hover/Click
Feb25 240924 195.04 199.18 194.62 197.47 +3.30 9,277 15,038 -1,732 Hover/Click
Mar25 240924 196.46 200.84 196.44 199.20 +3.21 5,457 21,179 -13 Hover/Click
Apr25 240924 214.77 217.33 214.71 215.82 +3.16 2,577 9,038 +350 Hover/Click
May25 240924 216.93 217.79 215.43 216.27 +3.04 1,415 6,310 +108 Hover/Click
Jun25 240924 213.10 216.97 213.10 215.50 +3.02 1,304 9,455 +116 Hover/Click
Jul25 240924 215.09 215.15 213.28 213.85 +3.07 249 3,582 +10 Hover/Click
Total Volume and Open Interest 183,048 343,902 -7,030  
e-miNY RBOB Gasoline(NYM)
Oct24 240924 202.97 202.97 202.97 202.97 +3.95 0 2 +0  
Nov24 240924 200.55 200.55 200.55 200.55 +3.79        
Dec24 240924 197.95 197.95 197.95 197.95 +3.46        
Jan25 240924 196.93 196.93 196.93 196.93 +3.32        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Oct24 240924 2.634 2.674 2.535 2.551 -0.062 124,650 38,877 -16,848 Hover/Click
Nov24 240924 2.861 2.895 2.776 2.791 -0.063 212,237 319,377 -2,911 Hover/Click
Dec24 240924 3.300 3.334 3.208 3.230 -0.062 73,956 133,768 -2,491 Hover/Click
Jan25 240924 3.570 3.603 3.484 3.505 -0.057 63,126 189,728 +4,219 Hover/Click
Feb25 240924 3.439 3.475 3.362 3.380 -0.056 29,344 78,152 +675 Hover/Click
Mar25 240924 3.108 3.144 3.049 3.072 -0.041 32,333 143,783 -202 Hover/Click
Apr25 240924 2.944 2.979 2.909 2.926 -0.028 32,123 83,974 -922 Hover/Click
May25 240924 2.969 3.007 2.940 2.960 -0.023 14,601 61,549 +1,028 Hover/Click
Jun25 240924 3.113 3.134 3.068 3.089 -0.022 4,390 30,819 +123 Hover/Click
Jul25 240924 3.274 3.283 3.216 3.234 -0.023 8,389 20,023 +620 Hover/Click
Aug25 240924 3.297 3.305 3.241 3.257 -0.023 5,823 19,699 +813 Hover/Click
Sep25 240924 3.277 3.285 3.219 3.236 -0.021 8,357 21,207 +780 Hover/Click
Oct25 240924 3.356 3.366 3.298 3.315 -0.021 12,268 55,180 -1,627 Hover/Click
Nov25 240924 3.606 3.610 3.536 3.557 -0.025 2,050 17,023 +157 Hover/Click
Dec25 240924 3.981 3.982 3.905 3.929 -0.028 2,129 24,948 +145 Hover/Click
Jan26 240924 4.203 4.204 4.129 4.152 -0.026 3,324 43,079 +201 Hover/Click
Total Volume and Open Interest 643,635 1,500,400 -14,961  
Brent Crude Oil(ICE) Weekly Monthly
Nov24 240924 74.13 75.87 73.95 75.17 +1.27 273,950 230,917 -33,039 Hover/Click
Dec24 240924 73.43 75.12 73.26 74.47 +1.26 380,979 511,046 +4,559 Hover/Click
Jan25 240924 73.01 74.64 72.82 74.03 +1.25 154,404 253,862 -1,806 Hover/Click
Feb25 240924 72.73 74.33 72.55 73.74 +1.24 65,690 146,559 +2,447 Hover/Click
Mar25 240924 72.52 74.15 72.40 73.56 +1.22 68,633 145,487 +55 Hover/Click
Apr25 240924 72.43 74.01 72.31 73.44 +1.20 22,455 61,188 +1,742 Hover/Click
May25 240924 72.30 73.89 72.25 73.34 +1.18 15,563 66,643 +1,960 Hover/Click
Jun25 240924 72.25 73.80 72.15 73.23 +1.15 51,848 170,472 +822 Hover/Click
Jul25 240924 72.17 73.67 72.13 73.12 +1.13 9,776 47,153 +2,724 Hover/Click
Aug25 240924 72.05 73.53 72.05 73.00 +1.11 6,768 41,440 +1,257 Hover/Click
Sep25 240924 71.96 73.38 71.84 72.88 +1.10 12,366 58,603 -524 Hover/Click
Oct25 240924 71.79 73.28 71.75 72.75 +1.08 4,653 32,775 -174 Hover/Click
Nov25 240924 73.04 73.05 72.50 72.61 +1.06 4,137 29,490 +137 Hover/Click
Dec25 240924 71.59 73.00 71.51 72.50 +1.05 45,795 192,623 +137 Hover/Click
Total Volume and Open Interest 1,143,563 2,342,485 -20,956  
Gas Oil(ICE) Weekly Monthly
Oct24 240924 663.25 676.00 661.75 668.75 +8.50 57,840 162,916 -11,736 Hover/Click
Nov24 240924 660.75 674.00 659.75 666.50 +8.25 88,425 176,538 +416 Hover/Click
Dec24 240924 658.50 671.50 657.50 664.25 +8.00 67,103 151,042 +207 Hover/Click
Jan25 240924 659.00 672.00 658.50 665.25 +8.00 17,688 71,969 +1,326 Hover/Click
Feb25 240924 660.25 672.75 659.50 666.25 +8.25 15,695 44,248 +2,062 Hover/Click
Mar25 240924 661.25 673.25 661.25 666.75 +8.00 13,737 60,957 -400 Hover/Click
Apr25 240924 659.75 672.75 659.75 666.25 +8.00 7,947 31,611 +1,281 Hover/Click
May25 240924 663.00 672.75 663.00 666.50 +8.00 4,710 21,440 +35 Hover/Click
Jun25 240924 661.75 672.75 661.25 666.75 +7.75 14,750 58,825 +608 Hover/Click
Jul25 240924 666.25 674.50 666.25 668.50 +7.75 2,657 16,876 -254 Hover/Click
Total Volume and Open Interest 308,361 922,903 -4,057  
WTI Crude Oil(ICE) Weekly Monthly
Nov24 240924 70.59 72.39 70.45 71.56 +1.19 46,148 64,358 -4,408 Hover/Click
Dec24 240924 69.81 71.59 69.69 70.84 +1.23 81,642 108,307 +6,559 Hover/Click
Jan25 240924 69.29 71.00 69.17 70.33 +1.23 56,735 50,975 +292 Hover/Click
Feb25 240924 68.95 70.59 68.81 69.96 +1.22 34,441 31,137 +286 Hover/Click
Mar25 240924 68.68 70.27 68.68 69.68 +1.18 25,586 38,741 +714 Hover/Click
Apr25 240924 68.74 69.99 68.74 69.47 +1.15 9,389 15,504 -777 Hover/Click
May25 240924 69.43 69.89 68.91 69.30 +1.11 2,439 15,186 -62 Hover/Click
Jun25 240924 69.12 69.65 68.74 69.13 +1.11 9,323 45,466 -193 Hover/Click
Jul25 240924 69.30 69.43 68.83 68.94 +1.08 1,027 12,227 +4 Hover/Click
Aug25 240924 68.96 69.23 68.64 68.75 +1.05 352 12,153 +145 Hover/Click
Sep25 240924 68.77 69.11 68.34 68.57 +1.03 1,207 19,990 +27 Hover/Click
Oct25 240924 68.61 68.61 68.17 68.41 +1.02 140 13,194 +20 Hover/Click
Nov25 240924 68.27 68.27 68.27 68.27 +1.00 68 13,637 +15 Hover/Click
Dec25 240924 67.89 68.64 67.79 68.13 +0.99 4,943 69,167 -178 Hover/Click
Jan26 240924 67.95 67.95 67.95 67.95 +0.97 107 3,211 +21 Hover/Click
Feb26 240924 67.78 67.78 67.78 67.78 +0.94 26 2,047 -24 Hover/Click
Total Volume and Open Interest 275,625 602,291 +2,281  
US Dollar Index(ICE) Weekly Monthly
Dec24 240924 100.650 100.770 100.035 100.160 -0.400 23,443 25,527 -535 Hover/Click
Mar25 240924 100.465 100.465 99.930 99.930 -0.400 2 352 +0 Hover/Click
Jun25 240924 99.590 99.590 99.590 99.590 -0.400       Hover/Click
Total Volume and Open Interest 23,445 25,879 -535  
Australian Dollar(CME) Weekly Monthly
Dec24 240924 68.44 68.99 68.20 68.91 +0.38 104,939 170,332 -1,421 Hover/Click
Mar25 240924 68.36 68.95 68.19 68.88 +0.39 40 231 +7 Hover/Click
Jun25 240924 68.28 68.81 68.23 68.81 +0.39 14 265 -7 Hover/Click
Total Volume and Open Interest 105,111 171,509 -1,411  
British Pound(CME) Weekly Monthly
Dec24 240924 133.42 134.13 133.29 133.98 +0.54 117,323 241,497 +10,990 Hover/Click
Mar25 240924 133.37 133.97 133.20 133.83 +0.54 46 553 +3 Hover/Click
Jun25 240924 133.43 133.80 133.43 133.65 +0.53 14 195 +0 Hover/Click
Total Volume and Open Interest 117,628 243,056 +11,094  
Canadian Dollar(CME) Weekly Monthly
Dec24 240924 74.02 74.61 74.01 74.54 +0.32 97,109 213,808 +2,021 Hover/Click
Mar25 240924 74.21 74.75 74.18 74.69 +0.32 300 1,335 +3 Hover/Click
Jun25 240924 74.45 74.81 74.45 74.81 +0.32 7 754 -5 Hover/Click
Sep25 240924 74.65 74.94 74.47 74.91 +0.31 32 114 +0 Hover/Click
Total Volume and Open Interest 97,588 216,657 +1,962  
Japanese Yen(CME) Weekly Monthly
Dec24 240924 70.42 70.64 69.87 70.51 -0.04 140,588 207,976 +5,303 Hover/Click
Mar25 240924 71.18 71.35 70.61 71.24 -0.03 73 472 +5 Hover/Click
Jun25 240924 71.36 71.84 71.36 71.84 -0.04 6 281 -3 Hover/Click
Total Volume and Open Interest 141,345 209,747 +5,333  
Swiss Franc(CME) Weekly Monthly
Dec24 240924 119.15 119.71 118.87 119.56 +0.33 23,294 58,427 -754 Hover/Click
Mar25 240924 120.02 120.74 119.96 120.62 +0.33 4 236 +1 Hover/Click
Jun25 240924 121.54 121.63 120.90 121.54 +0.34 1 91 +1 Hover/Click
Total Volume and Open Interest 23,300 58,757 -751  
EuroFX(CME) Weekly Monthly
Dec24 240924 111.46 112.17 111.38 112.02 +0.50 240,087 657,650 -3,752 Hover/Click
Mar25 240924 111.83 112.51 111.74 112.37 +0.50 2,195 9,612 +301 Hover/Click
Jun25 240924 112.56 112.70 112.55 112.70 +0.51 445 1,898 -174 Hover/Click
Total Volume and Open Interest 245,546 677,008 -3,298  
Mexican Peso(CME) Weekly Monthly
Dec24 240924 508.25 513.25 507.75 510.75 +2.25 41,865 129,662 +2,987 Hover/Click
Mar25 240924 503.75 505.75 503.75 503.75 +2.25 0 32 +0 Hover/Click
Total Volume and Open Interest 41,865 129,752 +2,987  
Brazilian Real(CME) Weekly Monthly
Oct24 240924 180.65 183.55 180.05 183.35 +2.70 29,279 60,755 -2,908  
Nov24 240924 179.85 182.85 179.50 182.75 +2.70 5,145 6,043 +2,710  
Dec24 240924 180.00 184.00 179.45 182.15 +2.60 851 763 -68 Hover/Click
Jan25 240924 181.30 181.30 181.30 181.30 +2.60        
Total Volume and Open Interest 35,275 67,563 -266  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec24 240924 124~300 125~060 123~290 125~010 -0~030 424,085 1,751,145 +6,277 Hover/Click
Mar25 240924 125~060 125~150 124~080 125~110 -0~050 132 464 +25 Hover/Click
Jun25 240924 125~230 125~230 125~230 125~230 -0~050       Hover/Click
Total Volume and Open Interest 424,217 1,751,609 +6,302  
10-Year T-Notes(CBOT) Weekly Monthly
Dec24 240924 114~220 114~290 114~095 114~270 +0~025 1,834,960 4,895,124 +12,121 Hover/Click
Mar25 240924 114~270 115~085 114~240 115~075 +0~015 34 553 +18 Hover/Click
Jun25 240924 115~215 115~215 115~215 115~215 +0~015       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep24 240924 109~300 110~004 109~262 110~004 +0~004 47 106 +0 Hover/Click
Dec24 240924 110~074 110~130 110~006 110~114 +0~024 1,054,435 6,414,165 +4,174 Hover/Click
Mar25 240924 110~214 110~214 110~214 110~214 +0~024       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep24 240924 104~044 104~044 104~014 104~044 +0~015 0 120 -5 Hover/Click
Dec24 240924 104~102 104~136 104~082 104~126 +0~015 564,123 4,403,122 +18,274 Hover/Click
Mar25 240924 104~232 104~263 104~223 104~263 +0~015 0 4 +0 Hover/Click
Total Volume and Open Interest 564,123 4,403,246 +18,269  
3-Mth SOFR(CME) Weekly Monthly
Dec24 240924 95.565 95.570 95.550 95.565 +0.010 113,383 271,440 -13,783  
Mar25 240924 96.030 96.060 96.005 96.035 +0.010 80,089 224,896 -4,108  
Jun25 240924 96.380 96.405 96.325 96.370 +0.010 72,329 238,166 -4,849  
Sep25 240924 96.550 96.580 96.495 96.545 +0.010 58,538 199,798 -6,854  
Dec25 240924 96.635 96.665 96.575 96.630 +0.005 85,094 353,117 +1,030  
Mar26 240924 96.650 96.680 96.590 96.645 +0.005 45,350 154,847 +3,775  
Jun26 240924 96.655 96.675 96.585 96.640 unch 41,985 123,633 +2,027  
Sep26 240924 96.650 96.665 96.580 96.630 -0.005 31,093 72,875 +1,866  
Dec26 240924 96.650 96.660 96.570 96.625 -0.010 35,998 82,752 -126  
Mar27 240924 96.650 96.655 96.565 96.620 -0.015 23,578 60,678 -47  
Jun27 240924 96.650 96.650 96.560 96.615 -0.020 17,034 53,807 -3,932  
Sep27 240924 96.645 96.650 96.555 96.610 -0.020 17,401 54,899 +1,555  
Dec27 240924 96.640 96.640 96.550 96.605 -0.020 22,076 50,863 -3,327  
Mar28 240924 96.635 96.635 96.545 96.600 -0.015 8,301 18,120 +444  
Jun28 240924 96.625 96.625 96.535 96.590 -0.015 7,474 17,378 -378  
Sep28 240924 96.605 96.610 96.525 96.575 -0.020 4,402 5,876 -325  
Dec28 240924 96.590 96.595 96.510 96.560 -0.020 4,083 7,767 -849  
Mar29 240924 96.570 96.580 96.495 96.545 -0.015 2,537 3,833 +27  
Total Volume and Open Interest 716,971 2,210,102 -38,991  
Ultra T-Bond(CBOT)
Sep24 240919 134~24 135~00 133~18 133~27 -1~24 782 13,289 -130  
Dec24 240924 134~01 134~08 132~19 134~02 -0~06 305,874 1,703,775 +197  
Mar25 240924 133~16 135~08 133~16 135~08 -0~06        
Total Volume and Open Interest 305,874 1,703,775 +197  
Ultra 10-Yr T-Note(CBOT)
Sep24 240919 119~000 119~000 118~310 118~310 -0~120 2 4 -161  
Dec24 240924 118~255 119~010 118~080 118~300 +0~005 452,904 2,120,111 -3,085  
Mar25 240924 119~090 119~090 119~090 119~090 +0~005 1 1 +1  
Total Volume and Open Interest 452,905 2,120,112 -3,084  
30 Day Federal Funds(CBOT)
Sep24 240924 94.872 94.872 94.870 94.872 +0.002 8,235 285,874 +3,226  
Oct24 240924 95.170 95.180 95.170 95.180 +0.005 49,371 803,774 -22,378  
Nov24 240924 95.465 95.490 95.460 95.485 +0.015 72,903 432,052 -5,589  
Dec24 240924 95.705 95.750 95.700 95.740 +0.025 12,222 193,434 -74  
Jan25 240924 95.950 96.005 95.945 95.990 +0.035 38,946 194,076 -5,453  
Feb25 240924 96.265 96.325 96.255 96.310 +0.035 30,905 145,426 -3,318  
Total Volume and Open Interest 247,507 2,260,882 -32,454  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec24 240924 144.81 145.11 144.76 145.05 +0.18 697 8,982 +63 Hover/Click
Mar25 240924 144.81 144.81 144.81 144.81 +0.18       Hover/Click
Jun25 240924 144.23 144.23 144.23 144.23 +0.18       Hover/Click
Total Volume and Open Interest 697 8,982 +63  
Euro-Buxl(EUREX)
Dec24 240924 135.92 136.24 134.24 136.04 +0.80 109,210 206,803 +227  
Mar25 240924 135.66 136.06 134.40 136.06 +0.76 2 5 -1  
Jun25 240924 135.84 135.84 135.84 135.84 +0.20        
Total Volume and Open Interest 109,212 206,808 +226  
Euro-Bund(EUREX) Weekly Monthly
Dec24 240924 134.75 135.01 134.23 134.95 +0.45 1,214,018 1,453,098 +44,529 Hover/Click
Mar25 240924 136.00 136.50 136.00 136.50 +0.44 13 75 -7 Hover/Click
Jun25 240924 135.76 135.76 135.76 135.76 +0.22       Hover/Click
Total Volume and Open Interest 1,214,031 1,453,173 +44,522  
Euro-Bobl(EUREX) Weekly Monthly
Dec24 240924 119.91 120.12 119.68 120.10 +0.34 965,840 1,413,837 +126,266 Hover/Click
Mar25 240924 119.40 119.40 119.40 119.40 +0.34 0 58 -2 Hover/Click
Jun25 240924 121.42 121.42 121.42 121.42 +0.23       Hover/Click
Total Volume and Open Interest 965,840 1,413,895 +126,264  
Euro-Schatz(EUREX)
Dec24 240924 107.11 107.19 107.03 107.18 +0.15 656,673 2,203,568 +97,944  
Mar25 240924 107.58 107.58 107.58 107.58 +0.19        
Jun25 240924 106.99 106.99 106.99 106.99 +0.18        
Total Volume and Open Interest 656,673 2,203,568 +97,944  
3-Mth Euribor(EUREX)
Sep24 240916 96.540 96.545 96.512 96.512 -0.028 3,301 7,993 -187  
Dec24 240924 97.100 97.110 97.075 97.110 +0.060 7,510 18,065 +4,913  
Mar25 240924 97.660 97.675 97.625 97.675 +0.060 4,501 14,252 -532  
Total Volume and Open Interest 39,657 102,330 +4,005  
Long Gilt(LIFFE) Weekly Monthly
Sep24 240924 99~17 99~17 99~17 99~17 unch       Hover/Click
Dec24 240924 99~11 99~11 98~18 99~07 unch 255,297 847,728 +5,060 Hover/Click
Total Volume and Open Interest 255,297 847,739 +5,060  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec24 211217 98.95 98.98 98.93 98.95 unch        
Mar25 211217 98.98 99.00 98.96 98.98 unch        
Jun25 211217 99.01 99.04 99.00 99.01 unch        
Sep25 211217 99.03 99.07 99.02 99.03 unch        
Dec25 211217 99.04 99.05 99.03 99.04 unch        
Mar26 211217 99.07 99.07 99.04 99.04 unch        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Dec24 240924 97.105 97.125 97.070 97.105 +0.060 393,536 605,298 +6,983  
Mar25 240924 97.665 97.680 97.620 97.675 +0.065 227,738 462,289 -7,090  
Jun25 240924 97.965 98.005 97.930 98.000 +0.075 187,311 491,714 -11,845  
Total Volume and Open Interest 1,932,924 4,108,920 +2,544  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec24 240924 95.76 95.81 95.75 95.81 +0.05 23,570 317,643 -4,401  
Mar25 240924 96.11 96.22 96.10 96.21 +0.09 14,832 196,682 -1,160  
Jun25 240924 96.42 96.55 96.40 96.54 +0.12 12,990 151,182 +2,826  
Sep25 240924 96.58 96.72 96.56 96.72 +0.14 6,081 154,896 +899  
Dec25 240924 96.67 96.82 96.65 96.82 +0.15 12,074 156,033 -662  
Mar26 240924 96.73 96.88 96.71 96.87 +0.14 5,500 110,102 -1,130  
Jun26 240924 96.75 96.89 96.74 96.88 +0.12 4,149 58,945 -802  
Sep26 240924 96.75 96.86 96.73 96.85 +0.10 2,695 33,635 -116  
Dec26 240924 96.72 96.79 96.70 96.79 +0.09 1,105 9,728 +899  
Mar27 240924 96.65 96.72 96.65 96.72 +0.09 106 1,863 +56  
Total Volume and Open Interest 83,202 1,191,786 -3,541  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 240924 96.03 96.10 95.99 96.10 +0.07 127,840 1,018,664 +836  
Mar25 240924 96.10 96.10 96.10 96.10 +0.07        
Total Volume and Open Interest 127,840 1,018,664 +836  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 240924 96.54 96.65 96.51 96.65 +0.11 130,962 794,401 -7,183  
Mar25 240924 96.65 96.65 96.65 96.65 +0.11        
Total Volume and Open Interest 130,962 794,401 -7,183  
Gold(CMX) Weekly Monthly
Oct24 240924 2628.6 2665.1 2623.5 2653.0 +24.4 8,698 40,178 -1,214 Hover/Click
Dec24 240924 2653.3 2689.4 2647.1 2677.0 +24.5 170,494 451,688 +649 Hover/Click
Feb25 240924 2675.3 2710.4 2670.6 2698.9 +24.5 5,405 29,824 +1,488 Hover/Click
Apr25 240924 2690.2 2727.8 2687.9 2716.8 +24.6 463 19,553 +323 Hover/Click
Jun25 240924 2707.0 2745.8 2706.4 2734.3 +24.6 381 9,822 +109 Hover/Click
Aug25 240924 2723.6 2760.3 2721.6 2749.9 +24.2 120 955 -8 Hover/Click
Oct25 240924 2765.0 2765.0 2765.0 2765.0 +24.6 11 130 +1 Hover/Click
Dec25 240924 2753.0 2790.2 2750.0 2779.5 +24.7 50 3,586 +27 Hover/Click
Feb26 240924 2795.1 2795.1 2795.1 2795.1 +24.8 12 22 +12 Hover/Click
Apr26 240924 2805.0 2810.1 2805.0 2810.1 +26.4 0 22 +0 Hover/Click
Jun26 240924 2825.7 2825.7 2825.7 2825.7 +26.9 0 65 +0 Hover/Click
Total Volume and Open Interest 186,116 556,720 +1,417  
Silver(CMX) Weekly Monthly
Sep24 240924 3086.0 3211.1 3082.5 3211.1 +134.4 70 48 +5 Hover/Click
Dec24 240924 3102.0 3260.0 3096.0 3243.0 +134.5 62,474 126,078 +984 Hover/Click
Mar25 240924 3139.5 3297.5 3135.5 3281.6 +135.2 1,075 10,986 +95 Hover/Click
May25 240924 3164.0 3319.0 3164.0 3304.4 +135.7 593 4,373 +74 Hover/Click
Jul25 240924 3181.0 3336.0 3178.5 3326.2 +135.9 85 537 -3 Hover/Click
Sep25 240924 3289.0 3355.0 3289.0 3347.0 +135.3 39 205 +12 Hover/Click
Dec25 240924 3264.0 3390.5 3252.0 3377.1 +135.3 36 273 +5 Hover/Click
Total Volume and Open Interest 64,850 144,351 +1,165  
Platinum(NYMEX) Weekly Monthly
Oct24 240924 961.7 991.1 959.5 987.7 +25.9 34,453 18,703 -7,171 Hover/Click
Jan25 240924 972.1 1002.1 970.6 998.5 +25.4 23,282 54,421 +7,254 Hover/Click
Apr25 240924 983.7 1010.0 983.6 1006.9 +25.9 1,290 3,364 +463 Hover/Click
Jul25 240924 987.4 1017.4 985.9 1014.4 +26.2 173 477 -3 Hover/Click
Total Volume and Open Interest 59,300 77,140 +572  
Palladium(NYMEX) Weekly Monthly
Sep24 240924 1056.50 1061.90 1056.50 1061.90 +15.00 0 3 +0 Hover/Click
Dec24 240924 1043.00 1069.50 1036.00 1060.10 +15.00 4,063 18,572 -18 Hover/Click
Mar25 240924 1048.00 1075.50 1044.50 1067.40 +14.70 106 231 +12 Hover/Click
Total Volume and Open Interest 4,171 18,839 -6  
Copper(CMX) Weekly Monthly
Sep24 240924 430.00 442.95 430.00 442.95 +14.05 755 1,323 -311 Hover/Click
Dec24 240924 434.55 453.15 434.00 449.15 +14.40 50,789 125,047 +710 Hover/Click
Mar25 240924 438.85 456.75 438.40 452.95 +13.90 5,863 42,247 +425 Hover/Click
May25 240924 441.35 458.65 441.10 455.15 +13.40 2,285 19,245 +447 Hover/Click
Jul25 240924 443.45 460.30 442.95 456.90 +13.10 790 8,519 +88 Hover/Click
Total Volume and Open Interest 63,430 214,860 +2,059  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec24 240924 42485 42656 42409 42597 +96 91,631 85,539 +1,234 Hover/Click
Mar25 240924 42734 42960 42726 42907 +93 37 85 +9 Hover/Click
Jun25 240924 43170 43170 43004 43170 +96 0 9 +0 Hover/Click
Sep25 240924 43907 43907 43907 43907 +93       Hover/Click
Total Volume and Open Interest 91,668 85,633 +1,243  
Plywood(CBOT) Weekly Monthly
Sep24 240920 42080.0 42093.0 41946.0 41946.0 -111.0 13,445 14,649 -8,806 Hover/Click
Mar25 240924 42760.0 42958.0 42719.0 42907.0 +93.0 159 91 +4 Hover/Click
Total Volume and Open Interest 73,022 13,990 +1,867  
S & P 500 E-Mini(CME) Weekly Monthly
Dec24 240924 5774.00 5794.25 5754.75 5792.00 +15.25 1,077,941 2,003,596 +11,359 Hover/Click
Mar25 240924 5822.75 5843.50 5804.75 5842.00 +15.00 641 8,319 +253 Hover/Click
Jun25 240924 5876.75 5882.75 5846.00 5882.50 +14.75 181 475 +157 Hover/Click
Sep25 240924 5918.75 5918.75 5918.75 5918.75 +15.00 0 14 +0 Hover/Click
Total Volume and Open Interest 1,078,763 2,013,442 +11,769  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec24 240924 20063.25 20214.75 19953.00 20167.75 +87.75 394,947 225,300 +1,963 Hover/Click
Mar25 240924 20261.00 20409.25 20148.50 20364.00 +85.75 424 399 +26 Hover/Click
Jun25 240924 20548.00 20548.00 20454.75 20548.00 +86.00 0 4 +0 Hover/Click
Total Volume and Open Interest 395,371 225,709 +1,989  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec24 240924 3148.70 3164.60 3142.70 3148.90 -1.40 11,658 32,510 +1,611 Hover/Click
Mar25 240924 3169.50 3185.20 3169.50 3169.50 -4.10       Hover/Click
Jun25 240924 3188.10 3188.10 3188.10 3188.10 -1.30       Hover/Click
Total Volume and Open Interest 11,658 32,510 +1,611  
Volatility Index(CBOE)
Sep24 240918 17.75 18.69 17.55 18.69 +0.86 79,051 48,126 -12,980  
Oct24 240924 18.10 18.70 17.75 18.05 +0.04 45,922 148,282 -1,557  
Nov24 240924 17.70 18.15 17.50 17.66 -0.05 28,993 79,970 +1,562  
Dec24 240924 17.67 17.97 17.45 17.59 -0.10 10,890 49,844 +326  
Total Volume and Open Interest 94,085 317,124 +243  
S & P 600(CME)
Sep24 240920 1423.85 1423.85 1423.85 1423.85 -6.55 0 56 +0  
Dec24 240924 1430.10 1436.00 1424.00 1428.70 -0.10 17 626 +1  
Total Volume and Open Interest 17 626 +1  
Russell 2000 Mini(CME) Weekly Monthly
Dec24 240924 2243.20 2255.30 2229.50 2246.50 +3.30 125,363 446,091 +10,037 Hover/Click
Mar25 240924 2257.00 2273.00 2248.60 2264.50 +2.50 59 163 +11 Hover/Click
Jun25 240924 2275.30 2275.30 2275.30 2275.30 -0.90 0 1 +0 Hover/Click
Total Volume and Open Interest 125,422 446,255 +10,048  
Nikkei 225(CME)
Dec24 240924 38225 38410 37615 37815 -450 4,519 10,425 -65  
Mar25 240924 37965 38400 37850 38005 -265 0 4 +0  
Total Volume and Open Interest 4,519 10,429 -65  
Nikkei 225(SGX) Weekly Monthly
Dec24 240924 38185 38320 37685 37835 -355 18,796 77,679 +389  
Mar25 240924 37790 37790 37790 37790 -355 6 829 +6  
Jun25 240924 37555 37555 37555 37555 -355 0 483 +0  
Total Volume and Open Interest 18,802 82,486 +395  
Nikkei 225 Mini(JPX)
Dec24 240924 37790 38425 37685 37820 +290 589,803 206,484 -2,845  
Mar25 240924 37755 38405 37665 37800 +280 10,001 6,227 +133  
Jun25 240924 37530 38150 37435 37560 +290 379 1,413 -31  
Total Volume and Open Interest 641,564 255,317 -2,792  
Nikkei 225(JPX)
Dec24 240924 37790 38420 37690 37820 +290 42,653 176,587 -1,126  
Mar25 240924 37750 38370 37700 37800 +280 154 8,878 +687  
Jun25 240924 37840 38000 37560 37560 +290 0 7,571 +280  
Total Volume and Open Interest 42,812 220,982 -157  
Nikkei 225(CME) Yen
Dec24 240924 38080 38270 37475 37670 -445 13,580 35,952 +498  
Mar25 240924 37665 38200 37490 37665 -405 1 1 +1  
Jun25 240924 37870 37870 37870 37870 +185        
Total Volume and Open Interest 13,581 35,955 +499  
Nikkei 225(CME) e-Mini Yen
Sep24 240912 36970 36970 36970 36970 +375        
Dec24 240924 37670 37670 37670 37670 -445        
Mar25 240924 37665 37665 37665 37665 -405 0 1 +0  
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Oct24 240924 7560.5 7645.5 7560.5 7615.0 +95.5 35,050 185,599 +1,671  
Nov24 240924 7637.5 7642.0 7631.5 7635.0 +97.5 177 57 +46  
Dec24 240924 7643.5 7662.5 7632.0 7652.5 +96.5 81 1,268 -114  
Mar25 240924 7705.0 7705.0 7705.0 7705.0 +95.5        
Jun25 240924 7573.5 7573.5 7573.5 7573.5 +95.5        
Sep25 240924 7614.0 7614.0 7614.0 7614.0 +95.5        
Total Volume and Open Interest 35,308 186,924    
Hang Seng Index(HKFE) Weekly Monthly
Sep24 240924 18267 19094 18253 19085 +817 124,600 121,069 -9,001  
Oct24 240924 18345 19187 18340 19181 +841 20,714 32,669 +14,067  
Nov24 240924 18824 19223 18824 19223 +863 1 2,026 +1  
Total Volume and Open Interest 146,995 167,611 +5,313  
DAX(EUREX) Weekly Monthly
Dec24 240924 19034.0 19200.0 19015.0 19155.0 +153.0 32,649 51,770 -2,940  
Mar25 240924 19208.0 19321.0 19208.0 19321.0 +149.0 4 25 +0  
Jun25 240924 19521.0 19521.0 19521.0 19521.0 +143.0        
Total Volume and Open Interest 32,653 51,795 -2,940  
Mini-DAX(EUREX)
Sep24 240920 18939.0 18959.0 18807.0 18858.0 -145.0 21,146 6,077 -883  
Dec24 240924 19033.0 19199.0 19014.0 19155.0 +153.0 19,456 6,013 -855  
Mar25 240924 19331.0 19331.0 19321.0 19321.0 +149.0 3 5 +0  
Total Volume and Open Interest 19,459 6,018 -855  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep24 240920 4935 4935 4889 4903 -38 668,872 835,603 -146,167  
Dec24 240924 4921 4982 4915 4964 +53 443,302 2,090,379 -84,292  
Mar25 240924 5000 5000 4969 4988 +54 1 12,161 +0  
Total Volume and Open Interest 443,303 2,103,855 -84,292  
Swiss Market Index(EUREX) Weekly Monthly
Dec24 240924 12023 12111 12016 12061 +62 19,821 164,974 -2,540  
Mar25 240924 12044 12044 12044 12044 +61 0 29 +0  
Jun25 240924 11855 11855 11855 11855 +60        
Total Volume and Open Interest 19,821 165,003 -2,540  
FT-SE 100(EURONEXT) Weekly Monthly
Dec24 240924 8320.00 8368.50 8301.50 8333.50 +22.50 77,961 462,954 -198  
Mar25 240924 8356.50 8356.50 8356.50 8356.50 +22.50 0 8 +0  
Jun25 240924 8362.50 8362.50 8362.50 8362.50 +22.50 0 153 +0  
Total Volume and Open Interest 77,961 463,115 -198  
SPI 200(SFE) Weekly Monthly
Dec24 240924 8194.0 8223.0 8161.0 8205.0 unch 34,970 231,834 +3  
Mar25 240924 8193.0 8193.0 8193.0 8193.0 unch        
Jun25 240924 8267.0 8267.0 8267.0 8267.0 unch 0 253 +0  
Total Volume and Open Interest 34,988 232,540 +16  
FTSE MIB(ISE)
Dec24 240924 33765.00 33895.00 33700.00 33821.00 +199.00 10,766 101,464 -542  
Mar25 240924 33961.00 33986.00 33961.00 33986.00 +199.00 0 1 +0  
Jun25 240924 33316.00 33336.00 33314.00 33314.00 +199.00        
Total Volume and Open Interest 10,766 101,465 -542  
KOSPI 200(KFE)
Dec24 240924 347.90 352.00 346.20 352.00 +4.55 170,013 249,412 +1,690  
Mar25 240924 347.60 351.45 346.00 351.45 +4.30 320 4,770 +517  
Jun25 240924 352.75 352.75 352.75 352.75 +6.40 0 4,373 -5  
Total Volume and Open Interest 170,333 261,188 +2,234  
GSCI(CME) Weekly Monthly
Oct24 240924 541.05 543.90 540.00 541.10 +6.85 63 1,073 -14  
Nov24 240924 542.65 544.05 542.65 542.65 +6.85        
Dec24 240924 540.15 540.15 540.15 540.15 +1.85        
Total Volume and Open Interest 63 1,073 -14  
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today!