Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed September 25, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov24 240925 1042.00 1054.50 1031.25 1053.25 +11.00 206,134 399,393 -6,945 Hover/Click
Jan25 240925 1059.75 1072.75 1049.25 1071.75 +11.25 68,735 158,908 +2,284 Hover/Click
Mar25 240925 1072.25 1085.75 1062.50 1084.75 +11.50 38,852 136,702 +795 Hover/Click
May25 240925 1085.75 1098.50 1076.00 1097.50 +11.25 19,344 76,269 -515 Hover/Click
Jul25 240925 1096.00 1107.50 1085.75 1107.00 +11.25 12,610 47,986 +1,185 Hover/Click
Aug25 240925 1096.00 1107.25 1085.50 1106.25 +11.00 2,033 3,630 +268 Hover/Click
Sep25 240925 1084.00 1095.25 1074.50 1094.50 +11.25 769 3,033 -17 Hover/Click
Nov25 240925 1083.00 1095.00 1075.25 1094.50 +11.00 5,432 28,688 +818 Hover/Click
Jan26 240925 1089.75 1105.00 1086.25 1105.00 +11.00 146 1,125 +0 Hover/Click
Mar26 240925 1097.50 1106.00 1089.00 1106.00 +10.00 56 639 +12 Hover/Click
May26 240925 1109.75 1110.25 1099.75 1110.25 +9.75 4 110 +2 Hover/Click
Jul26 240925 1116.25 1116.25 1105.25 1116.25 +9.75 8 241 +1 Hover/Click
Aug26 240925 1110.25 1110.25 1110.25 1110.25 +9.75 0 53 +0 Hover/Click
Sep26 240925 1099.00 1099.00 1099.00 1099.00 +10.50 0 41 +0 Hover/Click
Total Volume and Open Interest 354,150 857,319 -2,105  
Soybean Meal(CBOT) Weekly Monthly
Oct24 240925 323.50 326.70 320.00 326.10 +2.50 37,564 34,011 -11,577 Hover/Click
Dec24 240925 325.50 328.80 322.10 328.20 +2.30 99,872 241,766 -5,313 Hover/Click
Jan25 240925 327.10 329.80 323.70 329.30 +1.90 38,200 87,222 +6,585 Hover/Click
Mar25 240925 329.10 331.50 325.90 331.20 +1.60 21,659 75,921 +1,213 Hover/Click
May25 240925 331.50 333.30 328.00 333.20 +1.70 10,761 34,507 -408 Hover/Click
Jul25 240925 334.10 336.00 331.00 335.90 +1.50 6,940 29,246 +306 Hover/Click
Aug25 240925 334.90 336.20 331.40 336.00 +1.40 1,837 7,120 +89 Hover/Click
Sep25 240925 334.50 335.90 331.20 335.80 +1.40 697 4,781 -41 Hover/Click
Oct25 240925 333.50 334.70 330.10 334.50 +1.30 265 3,438 +37 Hover/Click
Dec25 240925 335.30 336.90 332.10 336.70 +1.50 651 7,256 -59 Hover/Click
Total Volume and Open Interest 218,670 527,234 -9,135  
Soybean Oil(CBOT) Weekly Monthly
Oct24 240925 44.01 44.68 43.66 44.38 +0.43 35,912 23,399 -9,661 Hover/Click
Dec24 240925 43.40 44.43 43.06 44.15 +0.81 110,819 255,649 +2 Hover/Click
Jan25 240925 43.35 44.36 42.97 44.13 +0.84 32,695 90,947 +2,706 Hover/Click
Mar25 240925 43.42 44.39 43.01 44.20 +0.85 21,291 73,652 +1,478 Hover/Click
May25 240925 43.57 44.53 43.16 44.35 +0.83 10,718 44,542 -521 Hover/Click
Jul25 240925 43.65 44.59 43.25 44.41 +0.79 6,253 27,968 +1,181 Hover/Click
Aug25 240925 43.53 44.42 43.15 44.23 +0.75 1,049 4,462 -258 Hover/Click
Sep25 240925 43.27 44.23 43.00 44.02 +0.70 381 4,380 -27 Hover/Click
Oct25 240925 43.06 43.93 42.76 43.70 +0.64 202 2,581 -107 Hover/Click
Dec25 240925 42.94 43.88 42.70 43.63 +0.61 476 9,165 -125 Hover/Click
Total Volume and Open Interest 219,914 537,905 -5,354  
Canola(WCE) Weekly Monthly
Nov24 240925 602.4 611.9 595.0 611.3 +7.7 30,654 157,850 -6,789 Hover/Click
Jan25 240925 615.0 624.8 607.7 624.2 +8.1 14,500 76,529 -365 Hover/Click
Mar25 240925 625.5 636.2 619.5 635.9 +8.1 3,915 28,439 +440 Hover/Click
May25 240925 633.6 644.2 627.8 643.9 +7.9 1,310 14,693 +120 Hover/Click
Jul25 240925 640.5 650.9 635.0 650.9 +7.9 858 8,721 +321 Hover/Click
Nov25 240925 635.0 649.8 632.8 649.7 +9.4 611 5,064 +408 Hover/Click
Total Volume and Open Interest 51,891 291,495 -5,830  
Corn(CBOT) Weekly Monthly
Dec24 240925 411.75 415.50 408.50 415.25 +3.50 210,496 787,020 +3,162 Hover/Click
Mar25 240925 430.50 433.75 427.50 433.25 +2.50 69,004 293,058 +5,607 Hover/Click
May25 240925 441.00 443.75 438.25 443.50 +2.25 25,729 138,025 -269 Hover/Click
Jul25 240925 447.50 449.75 444.50 449.25 +1.75 18,764 110,335 +2,035 Hover/Click
Sep25 240925 444.50 446.00 441.50 445.75 +1.75 4,907 40,993 +687 Hover/Click
Dec25 240925 449.50 451.00 447.00 451.00 +1.75 7,835 87,733 +1,552 Hover/Click
Mar26 240925 460.00 461.75 458.00 461.75 +1.50 338 3,899 +18 Hover/Click
May26 240925 464.25 467.75 464.00 467.75 +1.50 153 512 +7 Hover/Click
Jul26 240925 469.25 471.25 467.75 471.25 +1.50 27 1,189 +12 Hover/Click
Sep26 240925 454.00 454.00 451.00 454.00 +1.25 55 141 +2 Hover/Click
Total Volume and Open Interest 337,429 1,467,170 +12,883  
Wheat(CBOT) Weekly Monthly
Dec24 240925 579.00 591.25 573.75 589.25 +11.25 52,268 213,525 +401 Hover/Click
Mar25 240925 597.75 610.00 593.50 608.25 +11.00 16,580 80,250 +72 Hover/Click
May25 240925 609.25 619.75 604.50 618.50 +10.25 8,062 32,658 +453 Hover/Click
Jul25 240925 614.00 624.00 609.75 623.25 +9.50 3,977 26,961 +667 Hover/Click
Sep25 240925 625.75 634.75 621.00 634.00 +9.00 1,014 3,338 +88 Hover/Click
Dec25 240925 638.75 649.25 636.50 648.75 +8.25 266 3,788 +31 Hover/Click
Total Volume and Open Interest 82,210 361,387 +1,709  
Wheat(KCBT) Weekly Monthly
Dec24 240925 571.00 582.75 566.00 581.00 +10.00 27,481 152,559 +1,209 Hover/Click
Mar25 240925 584.75 596.50 580.00 595.25 +10.00 11,051 52,753 +1,571 Hover/Click
May25 240925 595.25 605.00 589.00 603.75 +10.00 3,975 20,983 +117 Hover/Click
Jul25 240925 600.25 610.25 594.25 608.75 +9.75 2,253 12,531 +408 Hover/Click
Sep25 240925 606.75 620.25 605.00 618.75 +9.25 460 1,664 +8 Hover/Click
Dec25 240925 620.75 634.75 620.25 633.25 +8.50 20 689 -10 Hover/Click
Mar26 240925 640.75 644.75 634.50 643.75 +8.75 0 30 +0 Hover/Click
Total Volume and Open Interest 45,243 241,237 +3,304  
Wheat(MGE) Weekly Monthly
Dec24 240925 611.00 618.50 605.00 617.00 +5.25 4,876 46,383 +45 Hover/Click
Mar25 240925 633.00 640.00 627.00 638.50 +5.25 876 15,705 -67 Hover/Click
May25 240925 643.00 650.50 638.25 649.75 +5.50 214 6,041 +3 Hover/Click
Jul25 240925 647.25 658.00 646.75 657.25 +4.75 9 1,926 -3 Hover/Click
Sep25 240925 652.75 662.50 652.50 662.50 +4.50 5 723 +2 Hover/Click
Dec25 240925 668.00 677.50 668.00 677.50 +5.00 3 262 +1 Hover/Click
Total Volume and Open Interest 5,983 71,056 -19  
Oats(CBOT) Weekly Monthly
Dec24 240925 363.00 375.00 357.25 371.25 +6.25 378 2,905 +66 Hover/Click
Mar25 240925 362.00 373.00 357.50 369.00 +4.75 88 584 -3 Hover/Click
May25 240925 363.75 366.50 363.75 366.50 +4.50 7 113 +0 Hover/Click
Jul25 240925 370.25 370.25 370.25 370.25 +4.50 0 13 +0 Hover/Click
Total Volume and Open Interest 473 3,630 +63  
Rough Rice(CBOT) Weekly Monthly
Nov24 240925 15.24 15.24 14.97 15.02 -0.24 741 8,125 -138 Hover/Click
Jan25 240925 15.39 15.39 15.13 15.22 -0.20 180 970 +64 Hover/Click
Mar25 240925 15.35 15.36 15.35 15.36 -0.20 16 342 -6 Hover/Click
May25 240925 15.57 15.57 15.57 15.57 -0.20 0 76 +0 Hover/Click
Total Volume and Open Interest 937 9,526 -80  
Live Cattle(CME) Weekly Monthly
Oct24 240925 183.000 183.200 182.500 183.050 -0.150 9,128 38,411 -1,328 Hover/Click
Dec24 240925 184.150 184.550 183.735 184.330 -0.070 25,406 132,286 +4,227 Hover/Click
Feb25 240925 185.235 185.600 184.830 185.500 +0.065 12,027 62,289 +966 Hover/Click
Apr25 240925 185.535 186.130 185.250 186.035 +0.235 9,049 42,781 +2,114 Hover/Click
Jun25 240925 179.100 179.880 178.985 179.685 +0.250 5,223 25,638 +1,193 Hover/Click
Aug25 240925 176.500 177.300 176.500 177.000 +0.120 964 7,329 +68 Hover/Click
Total Volume and Open Interest 62,397 314,766 +7,359  
Feeder Cattle(CME) Weekly Monthly
Sep24 240925 245.000 245.535 244.735 245.380 +0.430 611 2,440 -91 Hover/Click
Oct24 240925 245.600 246.500 245.035 246.035 +0.235 5,246 11,193 -769 Hover/Click
Nov24 240925 243.000 244.600 242.950 244.050 +0.650 5,510 19,167 +271 Hover/Click
Jan25 240925 237.950 239.250 237.685 238.535 +0.405 2,883 9,318 +265 Hover/Click
Mar25 240925 236.330 237.250 235.950 236.500 +0.050 1,893 5,120 +124 Hover/Click
Apr25 240925 238.150 238.950 237.735 238.250 +0.120 545 1,692 -91 Hover/Click
May25 240925 238.685 240.035 238.685 239.350 +0.200 349 1,875 +46 Hover/Click
Total Volume and Open Interest 17,142 52,122 -223  
Lean Hogs(CME) Weekly Monthly
Oct24 240925 81.980 82.700 81.980 82.480 +0.350 8,455 40,810 -1,696 Hover/Click
Dec24 240925 74.650 75.300 74.400 74.900 -0.080 17,984 124,209 +3,192 Hover/Click
Feb25 240925 78.450 78.900 78.250 78.630 -0.070 9,661 47,361 +1,106 Hover/Click
Apr25 240925 83.150 83.480 82.980 83.250 -0.100 4,993 35,439 +1,067 Hover/Click
May25 240925 87.080 87.200 86.780 86.880 -0.150 244 2,076 +165  
Jun25 240925 94.250 94.580 94.050 94.280 -0.120 2,761 13,933 +752 Hover/Click
Jul25 240925 94.500 94.800 94.330 94.530 -0.170 1,367 7,661 +538 Hover/Click
Aug25 240925 93.530 93.630 93.180 93.300 -0.230 391 3,104 +172 Hover/Click
Total Volume and Open Interest 46,236 276,073 +5,595  
Class III Milk(CME) Weekly Monthly
Sep24 240925 23.35 23.36 23.29 23.34 unch 78 3,636 -10 Hover/Click
Oct24 240925 23.29 23.48 23.20 23.45 +0.17 1,104 5,595 -306 Hover/Click
Nov24 240925 22.63 22.84 22.52 22.83 +0.17 1,066 5,009 +325 Hover/Click
Dec24 240925 21.39 21.61 21.30 21.52 +0.12 240 2,876 -43 Hover/Click
Jan25 240925 20.38 20.77 20.37 20.56 +0.18 200 1,810 -48 Hover/Click
Feb25 240925 19.69 19.89 19.54 19.78 +0.10 28 1,406 -12 Hover/Click
Mar25 240925 19.30 19.47 19.20 19.43 +0.08 12 1,048 +3 Hover/Click
Apr25 240925 19.20 19.20 19.19 19.19 +0.03 4 725 +2 Hover/Click
May25 240925 19.08 19.08 19.04 19.08 unch 5 645 +3 Hover/Click
Jun25 240925 19.10 19.18 19.05 19.15 -0.02 4 617 +4 Hover/Click
Jul25 240925 19.29 19.30 19.28 19.29 -0.01 4 428 +0 Hover/Click
Aug25 240925 19.50 19.70 19.50 19.50 +0.02 6 403 +1 Hover/Click
Sep25 240925 19.62 19.75 19.61 19.62 unch 4 316 +4 Hover/Click
Total Volume and Open Interest 2,775 25,302 -61  
Cocoa(ICE) Weekly Monthly
Dec24 240925 7851 8049 7805 7955 +88 8,515 65,132 +769 Hover/Click
Mar25 240925 6326 6495 6249 6426 +100 4,452 46,097 -73 Hover/Click
May25 240925 5911 6041 5897 5984 +21 3,353 18,498 +475 Hover/Click
Jul25 240925 5671 5747 5657 5705 -13 2,229 9,525 +187 Hover/Click
Sep25 240925 5440 5494 5426 5441 -42 835 4,507 +14 Hover/Click
Dec25 240925 5185 5229 5140 5152 -70 257 3,816 +7 Hover/Click
Mar26 240925 4987 4987 4932 4932 -83 11 75 +0 Hover/Click
Total Volume and Open Interest 19,653 147,665 +1,379  
Coffee "C"(ICE) Weekly Monthly
Dec24 240925 267.00 271.20 263.20 269.10 +1.30 19,275 99,994 -453 Hover/Click
Mar25 240925 265.15 268.85 261.10 266.85 +1.00 11,456 60,100 +1,182 Hover/Click
May25 240925 262.10 266.15 258.55 264.15 +0.80 4,254 22,315 +281 Hover/Click
Jul25 240925 259.50 262.85 255.40 260.90 +0.65 1,850 9,014 +8 Hover/Click
Sep25 240925 255.90 258.60 251.75 257.05 +0.45 884 6,845 +185 Hover/Click
Dec25 240925 250.30 252.50 246.35 251.35 -0.05 354 9,061 +101 Hover/Click
Total Volume and Open Interest 38,216 209,027 +1,317  
Orange Juice(ICE) Weekly Monthly
Nov24 240925 491.15 491.50 482.10 489.15 +0.10 699 7,459 +59 Hover/Click
Jan25 240925 476.45 478.85 471.55 477.45 +1.95 168 1,628 -14 Hover/Click
Mar25 240925 469.00 471.20 468.55 470.25 +2.35 20 416 +7 Hover/Click
May25 240925 460.50 460.50 460.50 460.50 +2.15 0 7 +0 Hover/Click
Jul25 240925 449.55 449.55 449.55 449.55 +2.35       Hover/Click
Sep25 240925 442.85 442.85 442.85 442.85 +2.35       Hover/Click
Total Volume and Open Interest 887 9,511 +52  
Sugar #11(ICE) Weekly Monthly
Oct24 240925 22.99 23.57 22.90 23.42 +0.30 38,327 61,320 -8,650 Hover/Click
Mar25 240925 23.01 23.55 22.90 23.41 +0.29 77,368 351,605 +4,247 Hover/Click
May25 240925 21.44 21.81 21.38 21.72 +0.18 23,105 135,044 +337 Hover/Click
Jul25 240925 20.41 20.64 20.36 20.59 +0.13 19,294 105,296 +3,801 Hover/Click
Oct25 240925 20.02 20.26 20.02 20.21 +0.11 11,149 68,734 +1,374 Hover/Click
Mar26 240925 20.03 20.21 20.02 20.16 +0.10 5,245 34,317 +418 Hover/Click
May26 240925 18.85 18.92 18.75 18.90 +0.06 1,989 15,677 +398 Hover/Click
Jul26 240925 18.17 18.24 18.07 18.20 +0.03 1,743 14,125 -184 Hover/Click
Oct26 240925 18.00 18.02 17.85 17.97 -0.01 1,251 13,448 -100 Hover/Click
Total Volume and Open Interest 180,814 810,059 +1,821  
London Cocoa(LCE) Weekly Monthly
Dec24 240925 5200 5371 5138 5304 +117 7,117 49,904 -198 Hover/Click
Mar25 240925 4526 4600 4495 4534 +8 5,608 56,954 +918 Hover/Click
May25 240925 4288 4292 4217 4227 -46 3,242 23,869 +594 Hover/Click
Jul25 240925 4116 4116 4040 4044 -49 1,655 16,195 -27 Hover/Click
Sep25 240925 3916 3959 3881 3888 -50 1,435 9,414 -220 Hover/Click
Dec25 240925 3752 3773 3716 3717 -56 737 12,510 -54 Hover/Click
Mar26 240925 3566 3581 3556 3556 -53 64 572 +32 Hover/Click
Total Volume and Open Interest 19,868 169,779 +1,046  
London Sugar(LCE) Weekly Monthly
Dec24 240925 600.00 601.80 588.30 597.10 +1.70 6,847 44,470 +92 Hover/Click
Mar25 240925 602.00 603.50 591.20 601.50 +3.50 7,510 35,450 +468 Hover/Click
May25 240925 590.60 591.90 582.40 590.10 +2.80 2,318 14,393 +673 Hover/Click
Aug25 240925 569.40 571.40 564.50 570.20 +3.10 1,424 7,894 +453 Hover/Click
Oct25 240925 553.00 556.00 551.30 555.30 +3.20 137 3,225 +44 Hover/Click
Total Volume and Open Interest 18,299 109,433 +1,742  
Cotton(ICE) Weekly Monthly
Oct24 240925 74.24 74.40 74.02 74.02 +0.92 0 10 +0 Hover/Click
Dec24 240925 74.09 74.30 72.87 73.20 -0.89 25,367 127,300 -2,209 Hover/Click
Mar25 240925 75.80 76.00 74.68 75.00 -0.85 13,785 47,276 +2,172 Hover/Click
May25 240925 76.93 77.07 75.80 76.12 -0.81 4,378 19,951 +761 Hover/Click
Jul25 240925 77.48 77.50 76.31 76.63 -0.76 2,819 15,174 +230 Hover/Click
Oct25 240925 74.57 74.57 74.57 74.57 -0.35 1 5 +0 Hover/Click
Total Volume and Open Interest 48,661 230,371 +1,045  
Crude Oil(NYM) Weekly Monthly
Nov24 240925 71.54 71.72 69.23 69.69 -1.87 318,516 350,623 -4,667 Hover/Click
Dec24 240925 70.84 71.04 68.69 69.13 -1.71 167,023 253,774 +5,577 Hover/Click
Jan25 240925 70.33 70.54 68.36 68.77 -1.56 93,588 189,245 +5,133 Hover/Click
Feb25 240925 69.98 70.16 68.09 68.51 -1.45 40,649 88,875 +2,813 Hover/Click
Mar25 240925 69.72 69.88 67.90 68.32 -1.36 33,753 100,719 +1,200 Hover/Click
Apr25 240925 69.54 69.66 67.81 68.18 -1.29 13,862 49,312 +2,970 Hover/Click
May25 240925 69.34 69.48 67.68 68.05 -1.25 12,645 34,663 +717 Hover/Click
Jun25 240925 69.15 69.31 67.52 67.92 -1.21 38,663 146,763 -2,532 Hover/Click
Jul25 240925 68.95 68.95 67.76 67.77 -1.17 4,131 36,419 -47 Hover/Click
Aug25 240925 68.67 68.83 67.41 67.61 -1.14 1,675 25,873 -59 Hover/Click
Sep25 240925 68.62 68.73 67.09 67.47 -1.10 7,434 48,390 +602 Hover/Click
Oct25 240925 68.14 68.22 67.05 67.32 -1.09 2,707 25,131 +914 Hover/Click
Nov25 240925 67.80 67.80 67.00 67.20 -1.07 787 19,317 +226 Hover/Click
Dec25 240925 68.16 68.29 66.76 67.09 -1.04 39,436 129,368 -2,013 Hover/Click
Jan26 240925 66.95 66.95 66.95 66.95 -1.00 231 14,951 +11 Hover/Click
Feb26 240925 66.82 66.82 66.82 66.82 -0.96 100 10,329 +10 Hover/Click
Total Volume and Open Interest 801,587 1,780,393 +12,370  
e-miNY Crude Oil(NYM)
Nov24 240925 71.550 71.750 69.250 69.700 -1.850 6,637 1,713 -267  
Dec24 240925 70.825 71.025 68.700 69.125 -1.725 998 475 -39  
Jan25 240925 70.400 70.525 68.375 68.775 -1.550 66 55 -1  
Feb25 240925 70.025 70.150 68.300 68.500 -1.450 4 11 +1  
Mar25 240925 69.675 69.675 68.300 68.325 -1.350 4 23 -2  
Apr25 240925 68.400 69.000 68.175 68.175 -1.300 6 3 -1  
May25 240925 68.050 68.050 68.050 68.050 -1.250 0 3 +0  
Jun25 240925 67.925 69.275 67.900 67.925 -1.200 2 10 -2  
Jul25 240925 67.775 67.775 67.775 67.775 -1.175 0 2 +0  
Aug25 240925 68.450 68.450 67.500 67.600 -1.150 21 107 -15  
Total Volume and Open Interest 7,738 2,462 -326  
NY Harbor ULSD(NYM) Weekly Monthly
Oct24 240925 218.59 219.24 214.71 216.02 -2.03 40,219 30,466 -13,378 Hover/Click
Nov24 240925 220.40 221.07 216.54 217.69 -2.22 69,746 121,443 +3,670 Hover/Click
Dec24 240925 221.46 222.11 217.65 218.75 -2.31 32,069 79,688 +336 Hover/Click
Jan25 240925 222.44 223.05 218.73 219.78 -2.31 11,930 41,891 +118 Hover/Click
Feb25 240925 222.74 223.30 219.07 220.09 -2.30 7,353 22,922 -124 Hover/Click
Mar25 240925 222.14 222.73 218.53 219.58 -2.30 4,416 31,428 -275 Hover/Click
Apr25 240925 221.33 221.81 217.74 218.73 -2.31 2,577 21,739 +497 Hover/Click
May25 240925 221.09 221.59 217.60 218.57 -2.30 1,794 9,071 -159 Hover/Click
Jun25 240925 221.26 221.74 217.81 218.81 -2.26 3,899 24,834 -122 Hover/Click
Jul25 240925 222.05 222.48 218.77 219.78 -2.23 618 4,301 +106 Hover/Click
Aug25 240925 222.81 223.24 219.87 220.74 -2.21 455 3,068 +41 Hover/Click
Sep25 240925 223.08 224.27 220.81 221.73 -2.19 424 4,783 -14 Hover/Click
Oct25 240925 222.50 225.15 222.25 222.69 -2.14 255 1,755 +38 Hover/Click
Nov25 240925 223.53 223.53 223.17 223.17 -2.06 208 1,504 +43 Hover/Click
Total Volume and Open Interest 177,778 418,315 -8,694  
RBOB Gasoline(NYM) Weekly Monthly
Oct24 240925 203.11 203.39 197.67 199.99 -2.98 29,058 37,900 -7,814 Hover/Click
Nov24 240925 200.67 201.00 195.22 197.42 -3.13 62,771 122,020 -699 Hover/Click
Dec24 240925 198.25 198.39 192.83 194.85 -3.10 30,217 60,928 +1,904 Hover/Click
Jan25 240925 197.18 197.43 191.89 193.88 -3.05 13,386 41,941 +87 Hover/Click
Feb25 240925 197.69 197.94 192.62 194.51 -2.96 5,165 14,991 -47 Hover/Click
Mar25 240925 199.38 199.77 194.49 196.40 -2.80 3,183 21,174 -5 Hover/Click
Apr25 240925 214.73 215.20 211.11 213.05 -2.77 1,617 9,233 +195 Hover/Click
May25 240925 216.20 216.20 211.73 213.52 -2.75 1,210 6,466 +156 Hover/Click
Jun25 240925 215.16 216.01 211.04 212.83 -2.67 1,242 9,343 -112 Hover/Click
Jul25 240925 211.30 211.30 210.48 211.30 -2.55 578 3,531 -51 Hover/Click
Total Volume and Open Interest 149,109 337,566 -6,336  
e-miNY RBOB Gasoline(NYM)
Oct24 240925 199.99 199.99 199.99 199.99 -2.98 0 2 +0  
Nov24 240925 197.42 197.42 197.42 197.42 -3.13        
Dec24 240925 194.85 194.85 194.85 194.85 -3.10        
Jan25 240925 193.88 193.88 193.88 193.88 -3.05        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Oct24 240925 2.583 2.658 2.563 2.637 +0.086 61,695 30,459 -8,418 Hover/Click
Nov24 240925 2.814 2.887 2.795 2.817 +0.026 153,215 317,556 -1,821 Hover/Click
Dec24 240925 3.250 3.313 3.222 3.240 +0.010 54,107 134,077 +309 Hover/Click
Jan25 240925 3.524 3.586 3.498 3.516 +0.011 54,126 191,456 +1,728 Hover/Click
Feb25 240925 3.397 3.456 3.377 3.394 +0.014 20,139 79,958 +1,806 Hover/Click
Mar25 240925 3.096 3.137 3.074 3.096 +0.024 27,732 145,505 +1,722 Hover/Click
Apr25 240925 2.946 2.983 2.933 2.959 +0.033 24,798 84,237 +263 Hover/Click
May25 240925 2.978 3.014 2.967 2.994 +0.034 9,126 61,700 +151 Hover/Click
Jun25 240925 3.104 3.142 3.096 3.123 +0.034 3,475 30,702 -117 Hover/Click
Jul25 240925 3.256 3.283 3.242 3.269 +0.035 4,447 19,834 -189 Hover/Click
Aug25 240925 3.284 3.307 3.267 3.294 +0.037 3,727 19,573 -126 Hover/Click
Sep25 240925 3.256 3.284 3.247 3.274 +0.038 4,555 20,941 -266 Hover/Click
Oct25 240925 3.333 3.363 3.323 3.351 +0.036 9,068 55,955 +775 Hover/Click
Nov25 240925 3.573 3.603 3.564 3.591 +0.034 2,276 17,254 +231 Hover/Click
Dec25 240925 3.949 3.971 3.931 3.955 +0.026 1,781 24,733 -215 Hover/Click
Jan26 240925 4.166 4.194 4.150 4.174 +0.022 3,816 42,392 -687 Hover/Click
Total Volume and Open Interest 446,325 1,496,022 -4,378  
Brent Crude Oil(ICE) Weekly Monthly
Nov24 240925 75.18 75.35 73.06 73.46 -1.71 238,473 201,394 -29,523 Hover/Click
Dec24 240925 74.44 74.67 72.50 72.90 -1.57 367,557 510,132 -914 Hover/Click
Jan25 240925 74.04 74.25 72.19 72.57 -1.46 141,400 263,988 +10,126 Hover/Click
Feb25 240925 73.78 73.95 71.99 72.37 -1.37 59,818 150,707 +4,148 Hover/Click
Mar25 240925 73.61 73.78 71.89 72.25 -1.31 58,324 136,171 -9,316 Hover/Click
Apr25 240925 73.51 73.65 71.84 72.18 -1.26 21,065 60,260 -928 Hover/Click
May25 240925 73.34 73.47 71.78 72.12 -1.22 15,235 65,771 -872 Hover/Click
Jun25 240925 73.26 73.43 71.72 72.05 -1.18 49,831 174,210 +3,738 Hover/Click
Jul25 240925 73.15 73.18 71.68 71.97 -1.15 5,873 47,491 +338 Hover/Click
Aug25 240925 73.05 73.07 71.60 71.87 -1.13 5,153 40,965 -475 Hover/Click
Sep25 240925 72.93 72.93 71.53 71.77 -1.11 8,752 59,517 +914 Hover/Click
Oct25 240925 72.78 72.84 71.44 71.66 -1.09 3,602 32,303 -472 Hover/Click
Nov25 240925 71.70 72.41 71.55 71.55 -1.06 2,990 30,253 +763 Hover/Click
Dec25 240925 72.54 72.67 71.16 71.45 -1.05 47,332 193,974 +1,351 Hover/Click
Total Volume and Open Interest 1,056,558 2,320,363 -22,122  
Gas Oil(ICE) Weekly Monthly
Oct24 240925 673.00 675.75 660.25 672.50 +3.75 66,780 149,937 -12,979 Hover/Click
Nov24 240925 670.75 673.00 657.75 669.75 +3.25 96,116 174,739 -1,799 Hover/Click
Dec24 240925 668.25 670.25 655.25 667.00 +2.75 69,279 157,577 +6,535 Hover/Click
Jan25 240925 669.25 670.75 656.25 667.75 +2.50 20,297 73,243 +1,274 Hover/Click
Feb25 240925 669.50 671.25 657.25 668.50 +2.25 12,729 44,557 +309 Hover/Click
Mar25 240925 670.25 671.50 657.75 668.75 +2.00 14,894 61,546 +589 Hover/Click
Apr25 240925 668.00 669.00 658.00 668.00 +1.75 5,588 31,100 -511 Hover/Click
May25 240925 669.25 669.50 658.00 668.00 +1.50 2,930 21,843 +403 Hover/Click
Jun25 240925 669.75 670.25 657.50 668.00 +1.25 12,996 59,389 +564 Hover/Click
Jul25 240925 668.00 671.50 659.25 669.50 +1.00 1,202 16,803 -73 Hover/Click
Total Volume and Open Interest 316,114 919,645 -3,258  
WTI Crude Oil(ICE) Weekly Monthly
Nov24 240925 71.58 71.71 69.26 69.69 -1.87 50,379 63,371 -987 Hover/Click
Dec24 240925 70.89 71.02 68.73 69.13 -1.71 78,503 111,716 +3,409 Hover/Click
Jan25 240925 70.41 70.52 68.38 68.77 -1.56 69,683 51,469 +494 Hover/Click
Feb25 240925 69.98 70.02 68.12 68.51 -1.45 37,076 32,432 +1,295 Hover/Click
Mar25 240925 69.74 69.74 67.97 68.32 -1.36 23,589 38,897 +156 Hover/Click
Apr25 240925 69.51 69.51 67.84 68.18 -1.29 7,672 15,550 +46 Hover/Click
May25 240925 69.24 69.24 67.72 68.05 -1.25 4,027 15,910 +724 Hover/Click
Jun25 240925 69.16 69.16 67.57 67.92 -1.21 11,963 45,863 +397 Hover/Click
Jul25 240925 67.90 67.90 67.45 67.77 -1.17 1,544 12,333 +106 Hover/Click
Aug25 240925 68.48 68.48 67.49 67.61 -1.14 114 12,205 +52 Hover/Click
Sep25 240925 68.32 68.32 67.24 67.47 -1.10 1,237 20,233 +243 Hover/Click
Oct25 240925 67.32 67.32 67.32 67.32 -1.09 78 13,225 +31 Hover/Click
Nov25 240925 67.20 67.20 67.20 67.20 -1.07 41 13,663 +26 Hover/Click
Dec25 240925 68.00 68.00 66.81 67.10 -1.03 8,688 68,532 -635 Hover/Click
Jan26 240925 66.95 66.95 66.95 66.95 -1.00 135 3,194 -17 Hover/Click
Feb26 240925 66.82 66.82 66.82 66.82 -0.96 12 2,035 -12 Hover/Click
Total Volume and Open Interest 299,068 607,376 +5,085  
US Dollar Index(ICE) Weekly Monthly
Dec24 240925 99.970 100.705 99.915 100.625 +0.465 25,822 26,673 +1,146 Hover/Click
Mar25 240925 99.800 100.395 99.780 100.395 +0.465 10 356 +4 Hover/Click
Jun25 240925 100.055 100.055 100.055 100.055 +0.465       Hover/Click
Total Volume and Open Interest 25,832 27,029 +1,150  
Australian Dollar(CME) Weekly Monthly
Dec24 240925 68.97 69.14 68.24 68.31 -0.60 126,407 175,146 +4,814 Hover/Click
Mar25 240925 68.95 69.08 68.25 68.27 -0.61 135 321 +90 Hover/Click
Jun25 240925 68.59 68.59 68.19 68.21 -0.60 10 268 +3 Hover/Click
Total Volume and Open Interest 126,818 176,442 +4,933  
British Pound(CME) Weekly Monthly
Dec24 240925 134.09 134.26 133.09 133.17 -0.81 86,576 250,037 +8,540 Hover/Click
Mar25 240925 134.00 134.03 132.95 133.02 -0.81 68 546 -7 Hover/Click
Jun25 240925 133.75 133.75 132.82 132.83 -0.82 8 195 +0 Hover/Click
Total Volume and Open Interest 86,876 251,641 +8,585  
Canadian Dollar(CME) Weekly Monthly
Dec24 240925 74.60 74.67 74.29 74.33 -0.21 80,955 210,294 -3,514 Hover/Click
Mar25 240925 74.74 74.81 74.44 74.48 -0.21 228 1,334 -1 Hover/Click
Jun25 240925 74.67 74.67 74.60 74.60 -0.21 9 758 +4 Hover/Click
Sep25 240925 74.83 75.00 74.68 74.71 -0.20 9 114 +0 Hover/Click
Total Volume and Open Interest 81,329 213,164 -3,493  
Japanese Yen(CME) Weekly Monthly
Dec24 240925 70.61 70.74 69.79 69.86 -0.65 162,683 205,927 -2,049 Hover/Click
Mar25 240925 71.35 71.44 70.52 70.58 -0.66 116 434 -38 Hover/Click
Jun25 240925 71.93 71.93 71.19 71.19 -0.65 1 280 -1 Hover/Click
Total Volume and Open Interest 163,408 207,702 -2,045  
Swiss Franc(CME) Weekly Monthly
Dec24 240925 119.72 119.93 118.63 118.74 -0.82 18,852 60,356 +1,929 Hover/Click
Mar25 240925 120.93 120.96 119.72 119.80 -0.82 61 238 +2 Hover/Click
Jun25 240925 120.72 121.86 120.66 120.72 -0.82 0 91 +0 Hover/Click
Total Volume and Open Interest 18,913 60,688 +1,931  
EuroFX(CME) Weekly Monthly
Dec24 240925 112.15 112.50 111.56 111.69 -0.33 168,674 660,263 +2,613 Hover/Click
Mar25 240925 112.60 112.82 111.92 112.04 -0.33 586 9,499 -113 Hover/Click
Jun25 240925 112.89 112.94 112.34 112.36 -0.34 12 1,910 +12 Hover/Click
Total Volume and Open Interest 172,373 679,514 +2,506  
Mexican Peso(CME) Weekly Monthly
Dec24 240925 510.75 511.38 501.75 503.38 -7.38 42,936 134,867 +5,205 Hover/Click
Mar25 240925 496.50 496.50 495.50 496.50 -7.25 0 32 +0 Hover/Click
Total Volume and Open Interest 42,946 134,947 +5,195  
Brazilian Real(CME) Weekly Monthly
Oct24 240925 183.45 183.80 181.95 182.55 -0.80 36,943 42,521 -18,234  
Nov24 240925 182.70 183.15 181.35 181.90 -0.85 23,469 25,400 +19,357  
Dec24 240925 182.00 183.95 180.95 181.35 -0.80 5 766 +3 Hover/Click
Jan25 240925 180.50 180.50 180.50 180.50 -0.80        
Total Volume and Open Interest 60,417 68,689 +1,126  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec24 240925 125~020 125~060 124~030 124~090 -0~240 470,953 1,755,496 +4,351 Hover/Click
Mar25 240925 125~050 125~130 124~150 124~170 -0~260 65 465 +1 Hover/Click
Jun25 240925 124~180 124~180 124~180 124~180 -1~050       Hover/Click
Total Volume and Open Interest 471,018 1,755,961 +4,352  
10-Year T-Notes(CBOT) Weekly Monthly
Dec24 240925 114~285 114~295 114~150 114~175 -0~095 2,043,257 4,941,618 +46,494 Hover/Click
Mar25 240925 115~050 115~050 114~280 114~300 -0~095 13 556 +3 Hover/Click
Jun25 240925 114~295 114~295 114~295 114~295 -0~240       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep24 240925 109~242 109~242 109~242 109~242 -0~082 56 101 -5 Hover/Click
Dec24 240925 110~130 110~132 110~040 110~056 -0~056 1,334,651 6,425,189 +11,024 Hover/Click
Mar25 240925 110~156 110~156 110~156 110~156 -0~056       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep24 240925 103~295 103~295 103~295 103~295 -0~067 0 120 +0 Hover/Click
Dec24 240925 104~133 104~134 104~097 104~105 -0~021 826,480 4,472,894 +69,772 Hover/Click
Mar25 240925 104~263 104~263 104~241 104~242 -0~021 2 6 +2 Hover/Click
Total Volume and Open Interest 826,482 4,473,020 +69,774  
3-Mth SOFR(CME) Weekly Monthly
Dec24 240925 95.575 95.575 95.550 95.555 -0.010 69,277 264,883 -6,557  
Mar25 240925 96.050 96.055 96.010 96.015 -0.020 65,724 229,384 +4,488  
Jun25 240925 96.400 96.400 96.335 96.340 -0.030 50,814 237,104 -1,062  
Sep25 240925 96.575 96.580 96.500 96.510 -0.035 49,058 199,891 +93  
Dec25 240925 96.660 96.665 96.580 96.590 -0.040 80,236 357,305 +4,188  
Mar26 240925 96.675 96.680 96.590 96.600 -0.045 51,815 155,687 +840  
Jun26 240925 96.670 96.670 96.585 96.595 -0.045 42,249 124,122 +489  
Sep26 240925 96.660 96.665 96.575 96.590 -0.040 33,721 72,018 -857  
Dec26 240925 96.655 96.660 96.565 96.585 -0.040 30,522 84,456 +1,704  
Mar27 240925 96.645 96.655 96.560 96.575 -0.045 21,991 60,320 -358  
Jun27 240925 96.645 96.650 96.550 96.565 -0.050 23,071 51,082 -2,725  
Sep27 240925 96.640 96.645 96.545 96.560 -0.050 16,868 52,249 -2,650  
Dec27 240925 96.635 96.640 96.545 96.555 -0.050 18,242 47,222 -3,641  
Mar28 240925 96.625 96.625 96.540 96.550 -0.050 8,388 19,261 +1,141  
Jun28 240925 96.615 96.615 96.530 96.540 -0.050 8,239 14,662 -2,716  
Sep28 240925 96.605 96.605 96.520 96.530 -0.045 4,132 5,822 -54  
Dec28 240925 96.585 96.590 96.500 96.515 -0.045 4,333 7,374 -393  
Mar29 240925 96.570 96.575 96.485 96.495 -0.050 2,607 3,897 +64  
Total Volume and Open Interest 606,328 2,200,963 -9,139  
Ultra T-Bond(CBOT)
Sep24 240919 134~24 135~00 133~18 133~27 -1~24 782 13,289 -130  
Dec24 240925 134~04 134~11 132~24 133~03 -0~31 334,086 1,700,030 -3,745  
Mar25 240925 134~09 134~09 134~09 134~09 -0~31 1 1 +1  
Total Volume and Open Interest 334,087 1,700,031 -3,744  
Ultra 10-Yr T-Note(CBOT)
Sep24 240919 119~000 119~000 118~310 118~310 -0~120 2 4 -161  
Dec24 240925 118~315 119~010 118~125 118~165 -0~135 540,234 2,121,927 +1,816  
Mar25 240925 118~275 118~275 118~275 118~275 -0~135 0 1 +0  
Total Volume and Open Interest 540,234 2,121,928 +1,816  
30 Day Federal Funds(CBOT)
Sep24 240925 94.872 94.872 94.870 94.870 -0.002 55,846 310,249 +24,375  
Oct24 240925 95.175 95.180 95.175 95.180 unch 73,833 787,321 -16,453  
Nov24 240925 95.485 95.495 95.480 95.485 unch 95,150 435,514 +3,462  
Dec24 240925 95.750 95.750 95.725 95.735 -0.005 26,962 200,609 +7,175  
Jan25 240925 96.000 96.005 95.965 95.980 -0.010 63,866 196,599 +2,523  
Feb25 240925 96.320 96.325 96.280 96.290 -0.020 46,254 148,502 +3,076  
Total Volume and Open Interest 434,452 2,285,187 +24,305  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec24 240925 145.03 145.22 144.95 145.03 -0.02 1,502 8,776 -206 Hover/Click
Mar25 240925 144.79 144.79 144.79 144.79 -0.02       Hover/Click
Jun25 240925 144.21 144.21 144.21 144.21 -0.02       Hover/Click
Total Volume and Open Interest 1,502 8,776 -206  
Euro-Buxl(EUREX)
Dec24 240925 135.90 136.52 134.90 135.08 -0.96 114,761 212,279 +5,476  
Mar25 240925 135.12 135.12 135.12 135.12 -0.94 7 8 +3  
Jun25 240925 135.22 135.22 135.22 135.22 -0.62        
Total Volume and Open Interest 114,768 212,287 +5,479  
Euro-Bund(EUREX) Weekly Monthly
Dec24 240925 134.86 134.98 134.34 134.44 -0.51 1,275,607 1,488,042 +34,944 Hover/Click
Mar25 240925 136.10 136.10 135.97 135.97 -0.53 4 75 +0 Hover/Click
Jun25 240925 135.37 135.37 135.37 135.37 -0.39       Hover/Click
Total Volume and Open Interest 1,275,611 1,488,117 +34,944  
Euro-Bobl(EUREX) Weekly Monthly
Dec24 240925 120.03 120.06 119.74 119.79 -0.31 941,093 1,412,464 -1,373 Hover/Click
Mar25 240925 119.09 119.09 119.09 119.09 -0.31 0 58 +0 Hover/Click
Jun25 240925 121.18 121.18 121.18 121.18 -0.24       Hover/Click
Total Volume and Open Interest 941,093 1,412,522 -1,373  
Euro-Schatz(EUREX)
Dec24 240925 107.15 107.17 107.07 107.09 -0.10 846,252 2,291,266 +87,698  
Mar25 240925 107.49 107.49 107.49 107.49 -0.10        
Jun25 240925 106.91 106.91 106.91 106.91 -0.08        
Total Volume and Open Interest 846,252 2,291,266 +87,698  
3-Mth Euribor(EUREX)
Sep24 240916 96.540 96.545 96.512 96.512 -0.028 3,301 7,993 -187  
Dec24 240925 97.100 97.100 97.085 97.095 -0.015 12,052 23,133 +5,068  
Mar25 240925 97.660 97.665 97.635 97.645 -0.030 2,593 14,196 -56  
Total Volume and Open Interest 52,834 107,806 +5,476  
Long Gilt(LIFFE) Weekly Monthly
Sep24 240925 98~30 98~30 98~30 98~30 -0~18       Hover/Click
Dec24 240925 99~07 99~14 98~18 98~21 -0~18 366,733 849,489 +1,761 Hover/Click
Total Volume and Open Interest 366,733 849,500 +1,761  
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 240925 97.110 97.110 97.080 97.095 -0.010 465,510 563,939 -41,359  
Mar25 240925 97.675 97.675 97.630 97.645 -0.030 253,259 453,853 -8,436  
Jun25 240925 97.995 97.995 97.940 97.950 -0.050 196,023 491,017 -697  
Total Volume and Open Interest 2,122,123 4,058,978 -49,942  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec24 240925 95.80 95.82 95.79 95.80 -0.01 60,498 321,233 +3,590  
Mar25 240925 96.20 96.22 96.17 96.19 -0.02 34,871 201,036 +4,354  
Jun25 240925 96.53 96.55 96.49 96.51 -0.03 29,055 147,944 -3,238  
Sep25 240925 96.71 96.73 96.67 96.69 -0.03 25,058 150,199 -4,697  
Dec25 240925 96.81 96.84 96.76 96.80 -0.02 20,115 156,570 +537  
Mar26 240925 96.86 96.90 96.82 96.86 -0.01 11,913 111,479 +1,377  
Jun26 240925 96.87 96.90 96.82 96.87 -0.01 8,951 58,929 -16  
Sep26 240925 96.84 96.88 96.80 96.83 -0.02 4,138 34,606 +971  
Dec26 240925 96.74 96.79 96.74 96.77 -0.02 269 9,558 -170  
Mar27 240925 96.68 96.70 96.68 96.70 -0.02 20 1,863 +0  
Total Volume and Open Interest 194,888 1,194,494 +2,708  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 240925 96.09 96.11 96.04 96.08 -0.02 154,312 1,033,591 +14,927  
Mar25 240925 96.08 96.08 96.08 96.08 -0.02        
Total Volume and Open Interest 154,312 1,033,591 +14,927  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 240925 96.64 96.68 96.59 96.62 -0.03 222,098 814,942 +20,541  
Mar25 240925 96.62 96.62 96.62 96.62 -0.03        
Total Volume and Open Interest 222,098 814,942 +20,541  
Gold(CMX) Weekly Monthly
Oct24 240925 2658.7 2670.5 2649.8 2660.7 +7.7 13,085 36,132 -4,046 Hover/Click
Dec24 240925 2682.8 2694.9 2673.4 2684.7 +7.7 216,553 459,624 +7,936 Hover/Click
Feb25 240925 2704.7 2716.1 2695.5 2706.6 +7.7 6,711 32,857 +3,033 Hover/Click
Apr25 240925 2722.9 2732.4 2713.8 2724.3 +7.5 1,920 20,257 +704 Hover/Click
Jun25 240925 2740.2 2748.8 2734.0 2741.9 +7.6 678 9,876 +54 Hover/Click
Aug25 240925 2756.1 2762.8 2750.7 2757.9 +8.0 181 1,017 +62 Hover/Click
Oct25 240925 2773.0 2773.0 2773.0 2773.0 +8.0 0 130 +0 Hover/Click
Dec25 240925 2785.1 2791.5 2777.0 2787.5 +8.0 27 3,589 +3 Hover/Click
Feb26 240925 2804.1 2805.8 2803.0 2803.0 +7.9 3 21 -1 Hover/Click
Apr26 240925 2818.0 2818.0 2818.0 2818.0 +7.9 2 22 +0 Hover/Click
Jun26 240925 2833.5 2833.5 2833.5 2833.5 +7.8 0 65 +0 Hover/Click
Total Volume and Open Interest 239,695 564,640 +7,920  
Silver(CMX) Weekly Monthly
Sep24 240925 3180.5 3199.0 3169.8 3169.8 -41.3 35 64 +16 Hover/Click
Dec24 240925 3244.5 3261.0 3187.0 3201.8 -41.2 115,082 130,947 +4,869 Hover/Click
Mar25 240925 3290.5 3297.5 3231.0 3240.4 -41.2 2,466 11,714 +728 Hover/Click
May25 240925 3309.0 3312.5 3256.5 3262.8 -41.6 756 4,310 -63 Hover/Click
Jul25 240925 3326.5 3335.0 3279.0 3284.5 -41.7 81 537 +0 Hover/Click
Sep25 240925 3305.3 3305.3 3305.3 3305.3 -41.7 38 215 +10 Hover/Click
Dec25 240925 3367.0 3384.5 3335.4 3335.4 -41.7 41 270 -3 Hover/Click
Total Volume and Open Interest 120,037 150,071 +5,720  
Platinum(NYMEX) Weekly Monthly
Oct24 240925 990.8 999.6 979.6 991.7 +4.0 34,126 11,707 -6,996 Hover/Click
Jan25 240925 1001.7 1010.0 990.5 1001.3 +2.8 23,291 59,210 +4,789 Hover/Click
Apr25 240925 1010.0 1017.5 999.4 1009.4 +2.5 562 3,503 +139 Hover/Click
Jul25 240925 1017.4 1023.8 1008.3 1016.2 +1.8 245 506 +29 Hover/Click
Total Volume and Open Interest 58,416 75,168 -1,972  
Palladium(NYMEX) Weekly Monthly
Sep24 240925 1033.30 1033.30 1033.30 1033.30 -28.60 1 2 -1 Hover/Click
Dec24 240925 1063.50 1065.00 1030.00 1038.40 -21.70 3,560 18,714 +142 Hover/Click
Mar25 240925 1070.50 1071.00 1038.50 1045.90 -21.50 112 220 -11 Hover/Click
Total Volume and Open Interest 3,676 18,970 +131  
Copper(CMX) Weekly Monthly
Sep24 240925 445.30 445.30 442.40 442.80 -0.15 431 1,079 -244 Hover/Click
Dec24 240925 452.70 455.35 445.25 448.95 -0.20 106,353 133,463 +8,416 Hover/Click
Mar25 240925 456.55 458.65 449.25 453.10 +0.15 16,583 44,983 +2,736 Hover/Click
May25 240925 458.55 460.55 451.45 455.55 +0.40 3,560 19,285 +40 Hover/Click
Jul25 240925 460.55 461.35 453.40 457.50 +0.60 1,289 8,724 +205 Hover/Click
Total Volume and Open Interest 133,451 226,141 +11,281  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec24 240925 42563 42679 42206 42276 -321 113,321 87,545 +2,006 Hover/Click
Mar25 240925 42810 42981 42526 42587 -320 30 91 +6 Hover/Click
Jun25 240925 43130 43130 42820 42849 -321 0 9 +0 Hover/Click
Sep25 240925 43587 43587 43587 43587 -320       Hover/Click
Total Volume and Open Interest 113,351 87,645 +2,012  
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 240925 42855.0 42986.0 42524.0 42587.0 -320.0 301 111 +20 Hover/Click
Total Volume and Open Interest 86,296 15,366 +1,376  
S & P 500 E-Mini(CME) Weekly Monthly
Dec24 240925 5792.25 5798.75 5768.00 5779.00 -13.00 1,181,221 2,035,369 +31,773 Hover/Click
Mar25 240925 5841.00 5848.75 5819.00 5829.50 -12.50 1,692 9,070 +751 Hover/Click
Jun25 240925 5877.00 5886.25 5861.75 5871.00 -11.50 95 541 +66 Hover/Click
Sep25 240925 5910.25 5910.25 5897.25 5906.75 -12.00 0 14 +0 Hover/Click
Total Volume and Open Interest 1,183,008 2,046,032 +32,590  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec24 240925 20183.75 20271.00 20064.25 20192.00 +24.25 457,126 227,211 +1,911 Hover/Click
Mar25 240925 20387.00 20467.00 20262.75 20389.00 +25.00 543 525 +126 Hover/Click
Jun25 240925 20568.00 20568.00 20568.00 20568.00 +20.00 0 4 +0 Hover/Click
Total Volume and Open Interest 457,669 227,746 +2,037  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec24 240925 3148.70 3154.40 3111.00 3116.50 -32.40 7,453 32,422 -88 Hover/Click
Mar25 240925 3133.20 3173.50 3133.20 3133.20 -36.30       Hover/Click
Jun25 240925 3156.30 3156.30 3156.30 3156.30 -31.80       Hover/Click
Total Volume and Open Interest 7,453 32,422 -88  
Volatility Index(CBOE)
Sep24 240918 17.75 18.69 17.55 18.69 +0.86 79,051 48,126 -12,980  
Oct24 240925 18.05 18.40 17.90 18.31 +0.26 62,947 145,808 -2,474  
Nov24 240925 17.65 17.95 17.60 17.91 +0.25 29,116 82,867 +2,897  
Dec24 240925 17.60 17.80 17.55 17.75 +0.16 9,812 50,672 +828  
Total Volume and Open Interest 109,535 317,480 +356  
S & P 600(CME)
Sep24 240920 1423.85 1423.85 1423.85 1423.85 -6.55 0 56 +0  
Dec24 240925 1426.70 1428.00 1409.00 1409.40 -19.30 12 626 +0  
Total Volume and Open Interest 12 626 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec24 240925 2246.40 2251.10 2216.70 2218.50 -28.00 137,691 441,895 -4,196 Hover/Click
Mar25 240925 2261.00 2268.60 2235.70 2236.70 -27.80 116 151 -12 Hover/Click
Jun25 240925 2250.20 2250.20 2250.20 2250.20 -25.10 0 1 +0 Hover/Click
Total Volume and Open Interest 137,807 442,047 -4,208  
Nikkei 225(CME)
Dec24 240925 37775 38250 37730 38120 +305 7,780 10,399 -26  
Mar25 240925 38345 38345 37980 38345 +340 1 3 -1  
Total Volume and Open Interest 7,781 10,402 -27  
Nikkei 225(SGX) Weekly Monthly
Dec24 240925 37895 38100 37480 37620 -215 22,247 78,673 +994  
Mar25 240925 37575 37575 37575 37575 -215 0 829 +0  
Jun25 240925 37340 37340 37340 37340 -215 0 483 +0  
Total Volume and Open Interest 22,247 83,480 +994  
Nikkei 225 Mini(JPX)
Dec24 240925 37920 38095 37475 37660 -160 834,723 237,561 +31,077  
Mar25 240925 37870 38070 37465 37650 -150 12,452 6,718 +491  
Jun25 240925 37655 37820 37220 37390 -170 474 1,396 -17  
Total Volume and Open Interest 903,597 291,976 +36,659  
Nikkei 225(JPX)
Dec24 240925 37920 38090 37480 37660 -160 52,830 181,980 +5,393  
Mar25 240925 37880 38010 37470 37650 -150 385 9,272 +394  
Jun25 240925 37740 37740 37390 37390 -170 3 7,572 +1  
Total Volume and Open Interest 53,225 226,776 +5,794  
Nikkei 225(CME) Yen
Dec24 240925 37660 38115 37590 37980 +310 21,760 36,640 +688  
Mar25 240925 37975 38050 37610 37975 +310 0 1 +0  
Jun25 240925 38210 38210 38210 38210 +340        
Total Volume and Open Interest 21,760 36,643 +688  
Nikkei 225(CME) e-Mini Yen
Sep24 240912 36970 36970 36970 36970 +375        
Dec24 240925 37980 37980 37980 37980 +310        
Mar25 240925 37975 37975 37975 37975 +310 0 1 +0  
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Oct24 240925 7584.0 7613.5 7559.5 7582.5 -32.5 41,675 177,034 -8,565  
Nov24 240925 7622.0 7622.0 7601.5 7603.0 -32.0 259 186 +129  
Dec24 240925 7589.5 7647.0 7589.5 7619.0 -33.5 35 1,282 +14  
Mar25 240925 7672.5 7672.5 7672.5 7672.5 -32.5        
Jun25 240925 7541.0 7541.0 7541.0 7541.0 -32.5        
Sep25 240925 7581.5 7581.5 7581.5 7581.5 -32.5        
Total Volume and Open Interest 41,969 178,502 -8,422  
Hang Seng Index(HKFE) Weekly Monthly
Sep24 240925 19088 19767 19069 19201 +116 242,372 102,689 -18,380  
Oct24 240925 19184 19869 19156 19308 +127 101,095 78,760 +46,091  
Nov24 240925 19501 19570 19310 19341 +118 1,007 2,027 +1  
Total Volume and Open Interest 346,462 195,817 +28,206  
DAX(EUREX) Weekly Monthly
Dec24 240925 19157.0 19157.0 19008.0 19087.0 -68.0 39,129 52,457 +687  
Mar25 240925 19253.0 19253.0 19253.0 19253.0 -68.0 28 29 +4  
Jun25 240925 19457.0 19457.0 19457.0 19457.0 -64.0        
Total Volume and Open Interest 39,157 52,486 +691  
Mini-DAX(EUREX)
Sep24 240920 18939.0 18959.0 18807.0 18858.0 -145.0 21,146 6,077 -883  
Dec24 240925 19162.0 19162.0 19007.0 19087.0 -68.0 21,649 6,206 +193  
Mar25 240925 19253.0 19253.0 19253.0 19253.0 -68.0 2 7 +2  
Total Volume and Open Interest 21,651 6,213 +195  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep24 240920 4935 4935 4889 4903 -38 668,872 835,603 -146,167  
Dec24 240925 4963 4963 4932 4945 -19 670,470 2,154,110 +63,731  
Mar25 240925 4978 4978 4969 4969 -19 14 12,175 +14  
Total Volume and Open Interest 670,484 2,167,600 +63,745  
Swiss Market Index(EUREX) Weekly Monthly
Dec24 240925 12037 12194 12034 12174 +113 20,345 165,025 +51  
Mar25 240925 12157 12157 12157 12157 +113 0 29 +0  
Jun25 240925 11968 11968 11968 11968 +113        
Total Volume and Open Interest 20,345 165,054 +51  
FT-SE 100(EURONEXT) Weekly Monthly
Dec24 240925 8312.50 8371.00 8280.50 8318.00 -15.50 69,808 459,985 -2,969  
Mar25 240925 8376.00 8383.00 8341.00 8341.00 -15.50 0 8 +0  
Jun25 240925 8347.00 8347.00 8347.00 8347.00 -15.50 0 153 +0  
Total Volume and Open Interest 69,808 460,146 -2,969  
SPI 200(SFE) Weekly Monthly
Dec24 240925 8215.0 8243.0 8161.0 8178.0 -27.0 36,207 231,976 +142  
Mar25 240925 8166.0 8166.0 8166.0 8166.0 -27.0        
Jun25 240925 8240.0 8240.0 8240.0 8240.0 -27.0 0 253 +0  
Total Volume and Open Interest 36,254 232,673 +133  
FTSE MIB(ISE)
Dec24 240925 33630.00 33925.00 33600.00 33775.00 -46.00 11,271 100,343 -1,121  
Mar25 240925 33940.00 33940.00 33940.00 33940.00 -46.00 3 1 +0  
Jun25 240925 33268.00 33268.00 33268.00 33268.00 -46.00 3 0 +0  
Total Volume and Open Interest 11,277 100,344 -1,121  
KOSPI 200(KFE)
Dec24 240925 354.60 356.40 346.00 346.30 -5.70 260,154 253,116 +3,704  
Mar25 240925 352.85 355.90 345.70 345.90 -5.55 490 4,734 -36  
Jun25 240925 352.55 352.55 352.55 352.55 -0.20 0 4,373 +0  
Total Volume and Open Interest 260,644 264,856 +3,668  
GSCI(CME) Weekly Monthly
Oct24 240925 539.00 540.50 535.35 536.95 -4.15 8 1,075 +2  
Nov24 240925 538.50 538.50 536.75 538.50 -4.15        
Dec24 240925 541.00 541.00 541.00 541.00 +0.85        
Total Volume and Open Interest 8 1,075 +2  
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

Login

Main Menu

MRCI Online

Free Links

Newsflash

Think again! Fed cuts and MRCI seasonal trends could unlock profits in Treasuries. Challenge yourself to explore the TLT ETF and futures. https://www.barchart.com/story/news/33123477/lower-interest-rates-in-the-3rd-quarter-opportunities-for-traders-and-consumers

Historical research from Moore Research Center, Inc. (MRCI) highlights a seasonal tendency for Treasury prices to rise and yields to fall in July. This pattern holds across the 5-year, 15-year, and 30-year seasonal patterns, implying that the fundamentals during this period have been relatively consistent, driven by market dynamics and investor behavior. July often sees reduced trading volumes due to summer slowdowns, which can amplify price movements in bonds. Investors may rebalance their portfolios in the third quarter, as the end of September marks the Federal government's year-end, which is expected to increase demand for Treasuries.

This seasonal trend offers traders a potential edge. For instance, MRCI data shows the 10-year Treasury note often rallies in July, with prices rising as yields dip. This could be a short-term opportunity for those positioned in Treasury futures or ETFs. However, seasonality is not a guarantee; traders must combine it with other analyses, such as technical indicators or macroeconomic trends, to make informed decisions.