Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu September 26, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov24 240926 1051.75 1064.75 1039.75 1041.00 -12.25 175,631 395,116 -4,277 Hover/Click
Jan25 240926 1070.00 1083.00 1058.00 1059.25 -12.50 66,736 159,853 +945 Hover/Click
Mar25 240926 1083.00 1096.00 1071.75 1073.00 -11.75 34,328 136,111 -591 Hover/Click
May25 240926 1095.50 1108.25 1084.50 1085.75 -11.75 14,203 76,875 +606 Hover/Click
Jul25 240926 1104.75 1117.25 1094.50 1095.50 -11.50 11,607 49,336 +1,350 Hover/Click
Aug25 240926 1104.25 1116.25 1094.50 1095.25 -11.00 2,038 3,848 +218 Hover/Click
Sep25 240926 1095.25 1104.00 1082.75 1083.75 -10.75 276 3,011 -22 Hover/Click
Nov25 240926 1092.00 1103.00 1083.00 1084.00 -10.50 3,627 29,832 +1,144 Hover/Click
Jan26 240926 1102.00 1113.00 1094.25 1095.00 -10.00 58 1,142 +17 Hover/Click
Mar26 240926 1109.25 1113.75 1096.75 1097.00 -9.00 36 658 +19 Hover/Click
May26 240926 1110.00 1115.75 1101.25 1101.50 -8.75 19 99 -11 Hover/Click
Jul26 240926 1119.00 1121.75 1107.75 1108.00 -8.25 12 237 -4 Hover/Click
Aug26 240926 1102.25 1102.25 1102.25 1102.25 -8.00 0 53 +0 Hover/Click
Sep26 240926 1091.00 1091.00 1091.00 1091.00 -8.00 0 41 +0 Hover/Click
Total Volume and Open Interest 308,586 856,715 -604  
Soybean Meal(CBOT) Weekly Monthly
Oct24 240926 326.00 329.50 322.80 324.20 -1.90 39,454 23,468 -10,543 Hover/Click
Dec24 240926 328.00 332.20 325.50 326.80 -1.40 90,891 243,688 +1,922 Hover/Click
Jan25 240926 329.00 333.10 326.70 328.10 -1.20 30,304 90,199 +2,977 Hover/Click
Mar25 240926 330.50 334.70 328.70 330.10 -1.10 22,831 76,498 +577 Hover/Click
May25 240926 332.70 336.50 330.80 332.10 -1.10 9,942 34,653 +146 Hover/Click
Jul25 240926 335.90 339.00 333.60 334.80 -1.10 6,995 29,318 +72 Hover/Click
Aug25 240926 335.10 339.10 333.90 334.90 -1.10 2,351 7,650 +530 Hover/Click
Sep25 240926 334.80 338.90 333.60 334.50 -1.30 840 4,939 +158 Hover/Click
Oct25 240926 334.60 337.80 332.50 333.10 -1.40 243 3,481 +43 Hover/Click
Dec25 240926 336.00 339.80 334.50 335.20 -1.50 463 7,401 +145 Hover/Click
Total Volume and Open Interest 204,395 523,275 -3,959  
Soybean Oil(CBOT) Weekly Monthly
Oct24 240926 44.35 44.86 42.82 42.92 -1.46 33,483 14,877 -8,522 Hover/Click
Dec24 240926 44.11 44.86 42.78 42.90 -1.25 131,615 250,806 -4,843 Hover/Click
Jan25 240926 44.08 44.88 42.94 43.07 -1.06 41,534 94,022 +3,075 Hover/Click
Mar25 240926 44.14 44.93 43.19 43.32 -0.88 31,501 73,757 +105 Hover/Click
May25 240926 44.30 45.05 43.46 43.62 -0.73 13,467 44,748 +206 Hover/Click
Jul25 240926 44.37 45.10 43.66 43.82 -0.59 9,979 28,971 +1,003 Hover/Click
Aug25 240926 44.24 44.89 43.62 43.76 -0.47 2,328 5,122 +660 Hover/Click
Sep25 240926 43.98 44.69 43.52 43.64 -0.38 956 4,482 +102 Hover/Click
Oct25 240926 44.20 44.38 43.29 43.40 -0.30 551 2,497 -84 Hover/Click
Dec25 240926 43.58 44.30 43.23 43.39 -0.24 969 9,149 -16 Hover/Click
Total Volume and Open Interest 266,436 529,597 -8,308  
Canola(WCE) Weekly Monthly
Nov24 240926 608.5 619.1 597.5 600.9 -10.4 34,595 148,050 -9,800 Hover/Click
Jan25 240926 621.4 631.1 610.3 613.7 -10.5 19,397 78,722 +2,193 Hover/Click
Mar25 240926 633.1 641.6 620.8 624.3 -11.6 7,882 29,719 +1,280 Hover/Click
May25 240926 641.2 648.9 628.0 631.4 -12.5 2,931 15,513 +820 Hover/Click
Jul25 240926 647.8 654.3 634.5 637.4 -13.5 1,593 9,335 +614 Hover/Click
Nov25 240926 644.9 652.1 633.0 636.2 -13.5 1,898 6,438 +1,374 Hover/Click
Total Volume and Open Interest 68,316 287,996 -3,499  
Corn(CBOT) Weekly Monthly
Dec24 240926 414.75 419.25 412.50 413.25 -2.00 158,957 774,105 -12,915 Hover/Click
Mar25 240926 432.50 436.75 430.25 431.00 -2.25 60,585 295,114 +2,056 Hover/Click
May25 240926 443.00 446.25 440.25 441.00 -2.50 28,930 140,027 +2,002 Hover/Click
Jul25 240926 448.25 451.75 446.00 446.75 -2.50 24,434 113,879 +3,544 Hover/Click
Sep25 240926 445.25 448.25 443.50 444.25 -1.50 5,444 40,862 -131 Hover/Click
Dec25 240926 450.25 453.00 448.50 449.25 -1.75 10,569 86,771 -962 Hover/Click
Mar26 240926 460.75 463.50 459.25 460.25 -1.50 364 3,894 -5 Hover/Click
May26 240926 468.25 469.75 465.75 466.50 -1.25 70 531 +19 Hover/Click
Jul26 240926 472.75 473.25 469.50 470.00 -1.25 52 1,191 +2 Hover/Click
Sep26 240926 456.75 456.75 453.50 454.00 unch 0 141 +0 Hover/Click
Total Volume and Open Interest 289,460 1,460,788 -6,382  
Wheat(CBOT) Weekly Monthly
Dec24 240926 590.50 596.25 582.75 584.25 -5.00 52,959 213,852 +327 Hover/Click
Mar25 240926 610.00 615.50 602.50 604.25 -4.00 17,518 81,383 +1,133 Hover/Click
May25 240926 620.00 625.50 613.00 615.00 -3.50 8,758 33,485 +827 Hover/Click
Jul25 240926 624.50 629.50 617.75 620.00 -3.25 3,621 27,416 +455 Hover/Click
Sep25 240926 635.50 640.00 628.50 630.75 -3.25 1,284 3,505 +167 Hover/Click
Dec25 240926 650.00 654.50 643.50 645.75 -3.00 471 3,824 +36 Hover/Click
Total Volume and Open Interest 84,681 364,344 +2,957  
Wheat(KCBT) Weekly Monthly
Dec24 240926 581.25 590.75 576.75 579.00 -2.00 27,386 151,579 -980 Hover/Click
Mar25 240926 595.25 604.75 591.50 593.75 -1.50 13,548 53,216 +463 Hover/Click
May25 240926 604.25 613.25 600.25 602.75 -1.00 6,483 21,295 +312 Hover/Click
Jul25 240926 610.50 618.25 605.50 608.00 -0.75 3,231 13,251 +720 Hover/Click
Sep25 240926 619.50 628.00 615.75 618.25 -0.50 602 1,652 -12 Hover/Click
Dec25 240926 639.25 641.50 630.50 633.00 -0.25 198 744 +55 Hover/Click
Mar26 240926 643.25 651.50 641.75 643.25 -0.50 24 44 +14 Hover/Click
Total Volume and Open Interest 51,472 241,809 +572  
Wheat(MGE) Weekly Monthly
Dec24 240926 616.50 624.50 610.75 611.50 -5.50 5,778 46,652 +269 Hover/Click
Mar25 240926 637.75 646.25 632.50 633.50 -5.00 1,197 15,799 +94 Hover/Click
May25 240926 649.75 657.25 644.25 645.00 -4.75 483 6,162 +121 Hover/Click
Jul25 240926 657.50 664.75 652.50 652.50 -4.75 56 1,948 +22 Hover/Click
Sep25 240926 661.75 663.00 658.25 658.25 -4.25 10 717 -6 Hover/Click
Dec25 240926 677.25 677.25 672.50 672.50 -5.00 5 267 +5 Hover/Click
Total Volume and Open Interest 7,529 71,561 +505  
Oats(CBOT) Weekly Monthly
Dec24 240926 369.25 387.25 369.00 380.00 +8.75 346 2,975 +70 Hover/Click
Mar25 240926 371.25 384.75 370.25 377.75 +8.75 85 606 +22 Hover/Click
May25 240926 374.25 376.25 374.25 376.25 +9.75 10 113 +0 Hover/Click
Jul25 240926 379.75 379.75 379.75 379.75 +9.50 0 13 +0 Hover/Click
Total Volume and Open Interest 441 3,722 +92  
Rough Rice(CBOT) Weekly Monthly
Nov24 240926 15.05 15.11 14.89 14.93 -0.10 883 8,013 -112 Hover/Click
Jan25 240926 15.22 15.27 15.07 15.10 -0.11 169 1,079 +109 Hover/Click
Mar25 240926 15.35 15.35 15.26 15.26 -0.10 13 339 -3 Hover/Click
May25 240926 15.47 15.47 15.47 15.47 -0.10 0 76 +0 Hover/Click
Total Volume and Open Interest 1,065 9,520 -6  
Live Cattle(CME) Weekly Monthly
Oct24 240926 182.250 184.330 182.080 184.100 +1.050 6,197 36,851 -1,560 Hover/Click
Dec24 240926 183.400 185.130 183.000 184.830 +0.500 16,373 134,730 +2,444 Hover/Click
Feb25 240926 184.750 186.000 184.050 185.650 +0.150 7,656 63,313 +1,024 Hover/Click
Apr25 240926 185.400 186.400 184.630 186.235 +0.200 4,907 43,488 +707 Hover/Click
Jun25 240926 179.130 180.035 178.400 179.935 +0.250 3,372 25,801 +163 Hover/Click
Aug25 240926 176.750 177.435 175.880 177.300 +0.300 475 7,407 +78 Hover/Click
Total Volume and Open Interest 39,248 317,710 +2,944  
Feeder Cattle(CME) Weekly Monthly
Sep24 240926 244.830 245.900 244.435 245.400 +0.020 414 2,330 -110 Hover/Click
Oct24 240926 245.330 247.200 243.330 246.935 +0.900 3,149 10,642 -551 Hover/Click
Nov24 240926 243.380 245.250 241.650 244.985 +0.935 5,118 19,356 +189 Hover/Click
Jan25 240926 237.785 239.000 235.850 238.750 +0.215 2,134 9,707 +389 Hover/Click
Mar25 240926 235.880 236.800 233.950 236.580 +0.080 1,197 5,349 +229 Hover/Click
Apr25 240926 237.250 238.535 235.650 238.350 +0.100 416 1,718 +26 Hover/Click
May25 240926 238.200 239.735 236.800 239.535 +0.185 281 1,907 +32 Hover/Click
Total Volume and Open Interest 12,843 52,371 +249  
Lean Hogs(CME) Weekly Monthly
Oct24 240926 82.530 82.530 81.280 82.030 -0.450 5,543 39,617 -1,193 Hover/Click
Dec24 240926 74.600 74.900 72.800 73.930 -0.970 14,552 124,764 +555 Hover/Click
Feb25 240926 78.300 78.580 76.530 77.830 -0.800 7,997 47,778 +417 Hover/Click
Apr25 240926 82.850 83.200 81.450 82.730 -0.520 6,159 36,586 +1,147 Hover/Click
May25 240926 86.700 86.700 85.430 86.400 -0.480 135 2,136 +60  
Jun25 240926 94.180 94.230 92.800 93.980 -0.300 2,581 14,445 +512 Hover/Click
Jul25 240926 94.350 94.400 93.250 94.380 -0.150 1,536 8,284 +623 Hover/Click
Aug25 240926 93.130 93.230 92.200 93.230 -0.070 667 3,411 +307 Hover/Click
Total Volume and Open Interest 39,276 278,585 +2,512  
Class III Milk(CME) Weekly Monthly
Sep24 240926 23.30 23.33 23.30 23.30 -0.04 108 3,627 -9 Hover/Click
Oct24 240926 23.40 23.48 23.18 23.32 -0.13 666 5,420 -175 Hover/Click
Nov24 240926 22.74 22.85 22.56 22.73 -0.10 866 5,151 +142 Hover/Click
Dec24 240926 21.40 21.60 21.35 21.49 -0.03 462 2,836 -40 Hover/Click
Jan25 240926 20.52 20.76 20.36 20.68 +0.12 338 1,928 +118 Hover/Click
Feb25 240926 19.79 19.91 19.71 19.88 +0.10 63 1,419 +13 Hover/Click
Mar25 240926 19.40 19.47 19.38 19.45 +0.02 66 1,064 +16 Hover/Click
Apr25 240926 19.16 19.19 19.10 19.17 -0.02 14 731 +6 Hover/Click
May25 240926 19.10 19.12 19.00 19.11 +0.03 23 656 +11 Hover/Click
Jun25 240926 19.15 19.25 19.12 19.15 unch 43 632 +15 Hover/Click
Jul25 240926 19.29 19.29 19.29 19.29 unch 18 428 +0 Hover/Click
Aug25 240926 19.50 19.50 19.50 19.50 unch 41 426 +23 Hover/Click
Sep25 240926 19.62 19.62 19.62 19.62 unch 19 328 +12 Hover/Click
Total Volume and Open Interest 2,825 25,515 +213  
Cocoa(ICE) Weekly Monthly
Dec24 240926 8000 8796 7996 8122 +167 8,326 65,496 +364 Hover/Click
Mar25 240926 6448 7129 6436 6672 +246 4,364 46,311 +214 Hover/Click
May25 240926 5999 6530 5998 6216 +232 2,659 18,738 +240 Hover/Click
Jul25 240926 5749 6111 5746 5880 +175 2,564 9,780 +255 Hover/Click
Sep25 240926 5477 5723 5463 5557 +116 1,061 4,608 +101 Hover/Click
Dec25 240926 5191 5329 5141 5210 +58 425 3,931 +115 Hover/Click
Mar26 240926 4972 5054 4965 4965 +33 47 74 -1 Hover/Click
Total Volume and Open Interest 19,453 148,953 +1,288  
Coffee "C"(ICE) Weekly Monthly
Dec24 240926 268.75 275.05 267.95 273.90 +4.80 15,053 99,427 -567 Hover/Click
Mar25 240926 266.45 272.75 265.65 271.75 +4.90 8,550 60,871 +771 Hover/Click
May25 240926 263.45 269.80 263.15 269.05 +4.90 3,246 22,325 +10 Hover/Click
Jul25 240926 260.50 266.15 259.85 265.60 +4.70 1,661 8,957 -57 Hover/Click
Sep25 240926 256.20 262.30 256.20 261.80 +4.75 887 6,899 +54 Hover/Click
Dec25 240926 251.00 256.10 251.00 255.75 +4.40 459 9,141 +80 Hover/Click
Total Volume and Open Interest 30,049 209,338 +311  
Orange Juice(ICE) Weekly Monthly
Nov24 240926 489.25 490.95 471.50 475.30 -13.85 357 7,401 -58 Hover/Click
Jan25 240926 477.65 477.65 461.45 464.30 -13.15 96 1,647 +19 Hover/Click
Mar25 240926 470.25 470.25 454.20 455.95 -14.30 22 424 +8 Hover/Click
May25 240926 451.05 452.05 450.20 450.20 -10.30 0 7 +0 Hover/Click
Jul25 240926 439.25 439.25 439.25 439.25 -10.30       Hover/Click
Sep25 240926 432.55 432.55 432.55 432.55 -10.30       Hover/Click
Total Volume and Open Interest 475 9,480 -31  
Sugar #11(ICE) Weekly Monthly
Oct24 240926 23.58 23.71 23.23 23.31 -0.11 32,166 46,666 -14,654 Hover/Click
Mar25 240926 23.48 23.64 23.17 23.23 -0.18 74,274 360,684 +9,079 Hover/Click
May25 240926 21.74 21.88 21.60 21.64 -0.08 21,474 136,880 +1,836 Hover/Click
Jul25 240926 20.62 20.69 20.48 20.61 +0.02 17,245 109,040 +3,744 Hover/Click
Oct25 240926 20.22 20.31 20.11 20.27 +0.06 10,414 71,158 +2,424 Hover/Click
Mar26 240926 20.16 20.27 20.07 20.24 +0.08 3,671 34,271 -46 Hover/Click
May26 240926 18.91 19.01 18.82 19.00 +0.10 1,910 16,355 +678 Hover/Click
Jul26 240926 18.20 18.28 18.10 18.27 +0.07 1,815 14,495 +370 Hover/Click
Oct26 240926 17.95 18.02 17.83 18.02 +0.05 2,313 12,214 -1,234 Hover/Click
Total Volume and Open Interest 166,363 812,421 +2,362  
London Cocoa(LCE) Weekly Monthly
Dec24 240926 5312 5730 5298 5325 +21 6,677 50,051 +147 Hover/Click
Mar25 240926 4534 4842 4534 4622 +88 5,361 57,369 +415 Hover/Click
May25 240926 4248 4455 4222 4302 +75 3,914 24,354 +485 Hover/Click
Jul25 240926 4045 4228 4043 4092 +48 1,914 16,278 +83 Hover/Click
Sep25 240926 3890 4038 3885 3924 +36 1,371 9,454 +40 Hover/Click
Dec25 240926 3731 3823 3667 3724 +7 695 12,566 +56 Hover/Click
Mar26 240926 3618 3622 3512 3547 -9 126 587 +15 Hover/Click
Total Volume and Open Interest 20,118 171,028 +1,249  
London Sugar(LCE) Weekly Monthly
Dec24 240926 601.30 602.20 592.70 593.90 -3.20 8,215 44,521 +51 Hover/Click
Mar25 240926 604.00 605.00 595.50 596.80 -4.70 9,956 37,302 +1,852 Hover/Click
May25 240926 592.30 593.50 586.10 586.90 -3.20 3,046 14,934 +541 Hover/Click
Aug25 240926 571.90 572.90 568.00 570.00 -0.20 1,063 8,054 +160 Hover/Click
Oct25 240926 556.40 557.50 553.30 556.40 +1.10 317 3,184 -41 Hover/Click
Total Volume and Open Interest 22,663 112,021 +2,588  
Cotton(ICE) Weekly Monthly
Oct24 240926 73.86 73.86 73.86 73.86 -0.16 6 10 +0 Hover/Click
Dec24 240926 73.29 74.20 72.60 73.02 -0.18 18,152 126,238 -1,062 Hover/Click
Mar25 240926 75.07 75.97 74.42 74.77 -0.23 7,383 48,102 +826 Hover/Click
May25 240926 75.90 77.00 75.56 75.87 -0.25 2,547 20,341 +390 Hover/Click
Jul25 240926 76.41 77.45 76.10 76.34 -0.29 1,701 15,249 +75 Hover/Click
Oct25 240926 74.24 74.24 74.24 74.24 -0.33 0 5 +0 Hover/Click
Total Volume and Open Interest 30,841 230,848 +477  
Crude Oil(NYM) Weekly Monthly
Nov24 240926 69.89 70.01 66.95 67.67 -2.02 476,237 337,946 -12,677 Hover/Click
Dec24 240926 69.30 69.47 66.48 67.19 -1.94 272,174 248,971 -4,803 Hover/Click
Jan25 240926 68.91 69.14 66.23 66.89 -1.88 138,547 185,078 -4,167 Hover/Click
Feb25 240926 68.62 68.89 66.06 66.70 -1.81 66,954 86,267 -2,608 Hover/Click
Mar25 240926 68.32 68.72 65.97 66.59 -1.73 56,927 105,506 +4,787 Hover/Click
Apr25 240926 68.25 68.58 65.93 66.51 -1.67 21,520 50,552 +1,240 Hover/Click
May25 240926 68.12 68.46 65.89 66.46 -1.59 10,995 35,314 +651 Hover/Click
Jun25 240926 67.96 68.35 65.81 66.40 -1.52 50,834 147,781 +1,018 Hover/Click
Jul25 240926 68.14 68.20 65.78 66.32 -1.45 5,969 37,610 +1,191 Hover/Click
Aug25 240926 67.26 67.26 65.68 66.23 -1.38 4,925 26,558 +685 Hover/Click
Sep25 240926 67.52 67.90 65.59 66.15 -1.32 10,561 47,422 -968 Hover/Click
Oct25 240926 67.71 67.71 65.75 66.08 -1.24 3,004 25,940 +809 Hover/Click
Nov25 240926 66.25 66.25 65.98 66.03 -1.17 1,047 19,258 -59 Hover/Click
Dec25 240926 67.15 67.56 65.43 65.97 -1.12 45,859 128,576 -792 Hover/Click
Jan26 240926 65.88 65.88 65.87 65.88 -1.07 333 15,065 +114 Hover/Click
Feb26 240926 65.80 65.80 65.80 65.80 -1.02 414 10,238 -91 Hover/Click
Total Volume and Open Interest 1,189,306 1,764,869 -15,524  
e-miNY Crude Oil(NYM)
Nov24 240926 69.875 69.975 66.950 67.675 -2.025 7,957 2,015 +302  
Dec24 240926 69.075 69.475 66.500 67.200 -1.925 1,408 507 +32  
Jan25 240926 68.875 69.100 66.250 66.900 -1.875 93 75 +20  
Feb25 240926 68.550 68.875 66.300 66.700 -1.800 12 15 +4  
Mar25 240926 66.600 66.600 66.500 66.600 -1.725 5 25 +2  
Apr25 240926 66.700 66.700 66.300 66.500 -1.675 7 4 +1  
May25 240926 66.450 66.450 66.300 66.450 -1.600 0 3 +0  
Jun25 240926 68.025 68.325 66.025 66.400 -1.525 0 10 +0  
Jul25 240926 66.325 66.325 66.300 66.325 -1.450 0 2 +0  
Aug25 240926 67.250 67.250 65.850 66.225 -1.375 7 111 +4  
Total Volume and Open Interest 9,492 2,827 +365  
NY Harbor ULSD(NYM) Weekly Monthly
Oct24 240926 215.97 217.16 209.76 213.61 -2.41 30,047 18,041 -12,425 Hover/Click
Nov24 240926 217.69 218.86 211.42 215.29 -2.40 66,641 126,155 +4,712 Hover/Click
Dec24 240926 218.78 219.94 212.64 216.06 -2.69 37,790 82,169 +2,481 Hover/Click
Jan25 240926 219.85 220.94 213.78 216.91 -2.87 15,497 41,731 -160 Hover/Click
Feb25 240926 220.20 221.21 214.21 217.17 -2.92 7,205 23,011 +89 Hover/Click
Mar25 240926 219.32 220.73 213.88 216.74 -2.84 5,946 31,579 +151 Hover/Click
Apr25 240926 218.93 219.89 213.20 215.92 -2.81 2,558 21,437 -302 Hover/Click
May25 240926 219.21 219.73 213.22 215.79 -2.78 2,004 9,061 -10 Hover/Click
Jun25 240926 218.97 219.99 213.63 216.11 -2.70 4,207 24,786 -48 Hover/Click
Jul25 240926 220.41 220.94 214.94 217.17 -2.61 765 4,390 +89 Hover/Click
Aug25 240926 217.73 221.89 215.96 218.22 -2.52 436 3,136 +68 Hover/Click
Sep25 240926 221.72 222.79 217.03 219.29 -2.44 386 4,783 +0 Hover/Click
Oct25 240926 220.84 221.50 219.19 220.35 -2.34 127 1,756 +1 Hover/Click
Nov25 240926 221.25 222.00 220.24 220.96 -2.21 78 1,505 +1 Hover/Click
Total Volume and Open Interest 174,652 413,122 -5,193  
RBOB Gasoline(NYM) Weekly Monthly
Oct24 240926 200.18 201.08 194.44 196.13 -3.86 37,349 27,941 -9,959 Hover/Click
Nov24 240926 197.74 198.55 191.95 193.48 -3.94 81,916 123,422 +1,402 Hover/Click
Dec24 240926 195.21 195.80 189.33 190.81 -4.04 37,558 61,259 +331 Hover/Click
Jan25 240926 194.10 194.71 188.38 189.84 -4.04 16,226 42,952 +1,011 Hover/Click
Feb25 240926 194.79 195.28 189.06 190.52 -3.99 5,916 14,560 -431 Hover/Click
Mar25 240926 196.60 197.10 191.02 192.53 -3.87 5,068 21,135 -39 Hover/Click
Apr25 240926 207.97 211.65 207.96 209.68 -3.37 3,038 9,664 +431 Hover/Click
May25 240926 210.36 212.01 208.60 210.30 -3.22 1,616 7,023 +557 Hover/Click
Jun25 240926 212.00 213.08 207.71 209.73 -3.10 2,689 8,946 -397 Hover/Click
Jul25 240926 210.54 210.54 206.66 208.28 -3.02 1,624 3,426 -105 Hover/Click
Total Volume and Open Interest 194,695 330,652 -6,914  
e-miNY RBOB Gasoline(NYM)
Oct24 240926 196.13 196.13 196.13 196.13 -3.86 0 2 +0  
Nov24 240926 193.48 193.48 193.48 193.48 -3.94        
Dec24 240926 190.81 190.81 190.81 190.81 -4.04        
Jan25 240926 189.84 189.84 189.84 189.84 -4.04        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Oct24 240926 2.640 2.690 2.524 2.585 -0.052 91,605 1,791 -28,668 Hover/Click
Nov24 240926 2.829 2.883 2.731 2.753 -0.064 183,257 318,845 +1,289 Hover/Click
Dec24 240926 3.242 3.285 3.172 3.193 -0.047 73,890 138,366 +4,289 Hover/Click
Jan25 240926 3.520 3.559 3.445 3.469 -0.047 72,490 190,420 -1,036 Hover/Click
Feb25 240926 3.411 3.434 3.325 3.351 -0.043 19,113 82,618 +2,660 Hover/Click
Mar25 240926 3.110 3.129 3.046 3.079 -0.017 24,022 146,506 +1,001 Hover/Click
Apr25 240926 2.965 2.986 2.923 2.944 -0.015 20,795 85,611 +1,374 Hover/Click
May25 240926 3.005 3.016 2.963 2.985 -0.009 9,313 62,760 +1,060 Hover/Click
Jun25 240926 3.133 3.143 3.092 3.121 -0.002 5,027 31,023 +321 Hover/Click
Jul25 240926 3.277 3.289 3.238 3.265 -0.004 4,165 20,419 +585 Hover/Click
Aug25 240926 3.305 3.314 3.264 3.290 -0.004 4,583 19,212 -361 Hover/Click
Sep25 240926 3.280 3.293 3.245 3.270 -0.004 4,066 20,688 -253 Hover/Click
Oct25 240926 3.355 3.369 3.322 3.345 -0.006 12,145 57,515 +1,560 Hover/Click
Nov25 240926 3.592 3.607 3.564 3.588 -0.003 2,966 16,820 -434 Hover/Click
Dec25 240926 3.953 3.969 3.927 3.942 -0.013 2,150 25,169 +436 Hover/Click
Jan26 240926 4.177 4.194 4.152 4.174 unch 6,131 42,771 +379 Hover/Click
Total Volume and Open Interest 544,325 1,480,464 -15,558  
Brent Crude Oil(ICE) Weekly Monthly
Nov24 240926 73.40 73.80 70.72 71.60 -1.86 283,657 174,513 -26,881 Hover/Click
Dec24 240926 72.89 73.28 70.25 71.09 -1.81 574,795 513,874 +3,742 Hover/Click
Jan25 240926 72.55 72.97 70.03 70.78 -1.79 228,518 278,269 +14,281 Hover/Click
Feb25 240926 72.34 72.76 69.93 70.62 -1.75 91,719 153,430 +2,723 Hover/Click
Mar25 240926 72.21 72.66 69.90 70.55 -1.70 94,433 133,796 -2,375 Hover/Click
Apr25 240926 72.14 72.59 69.91 70.53 -1.65 33,915 63,589 +3,329 Hover/Click
May25 240926 72.08 72.54 69.92 70.52 -1.60 21,597 66,869 +1,098 Hover/Click
Jun25 240926 72.02 72.47 69.93 70.51 -1.54 79,076 171,013 -3,197 Hover/Click
Jul25 240926 71.94 72.40 69.95 70.48 -1.49 9,573 48,965 +1,474 Hover/Click
Aug25 240926 71.86 72.31 69.99 70.45 -1.42 8,235 40,932 -33 Hover/Click
Sep25 240926 71.78 72.20 69.92 70.40 -1.37 16,559 62,467 +2,950 Hover/Click
Oct25 240926 72.09 72.11 69.90 70.35 -1.31 3,776 32,435 +132 Hover/Click
Nov25 240926 70.31 70.31 70.31 70.31 -1.24 2,080 30,289 +36 Hover/Click
Dec25 240926 71.53 71.90 69.72 70.26 -1.19 66,463 194,820 +846 Hover/Click
Total Volume and Open Interest 1,543,456 2,318,744 -1,619  
Gas Oil(ICE) Weekly Monthly
Oct24 240926 663.50 667.00 643.00 658.75 -13.75 57,236 136,503 -13,434 Hover/Click
Nov24 240926 661.00 664.50 641.00 655.25 -14.50 97,732 170,619 -4,120 Hover/Click
Dec24 240926 658.50 661.50 638.75 652.25 -14.75 83,214 158,835 +1,258 Hover/Click
Jan25 240926 659.50 662.50 640.25 653.00 -14.75 26,606 71,668 -1,575 Hover/Click
Feb25 240926 660.25 663.50 641.50 653.75 -14.75 21,140 47,571 +3,014 Hover/Click
Mar25 240926 660.25 663.75 642.50 654.25 -14.50 20,025 60,893 -653 Hover/Click
Apr25 240926 660.25 663.25 642.50 653.50 -14.50 5,139 31,109 +9 Hover/Click
May25 240926 660.25 663.50 643.00 653.75 -14.25 2,630 21,719 -124 Hover/Click
Jun25 240926 659.75 663.25 643.50 654.25 -13.75 16,895 59,239 -150 Hover/Click
Jul25 240926 659.00 659.00 646.25 656.25 -13.25 1,851 16,628 -175 Hover/Click
Total Volume and Open Interest 352,465 903,761 -15,884  
WTI Crude Oil(ICE) Weekly Monthly
Nov24 240926 69.61 70.00 66.95 67.67 -2.02 76,756 62,944 -427 Hover/Click
Dec24 240926 69.05 69.48 66.49 67.19 -1.94 130,685 116,077 +4,361 Hover/Click
Jan25 240926 68.75 69.16 66.29 66.89 -1.88 85,556 58,145 +6,676 Hover/Click
Feb25 240926 68.51 68.92 66.16 66.70 -1.81 60,677 32,792 +360 Hover/Click
Mar25 240926 68.74 68.75 66.06 66.59 -1.73 37,659 39,160 +263 Hover/Click
Apr25 240926 68.58 68.58 66.01 66.51 -1.67 15,146 15,711 +161 Hover/Click
May25 240926 67.61 67.61 66.11 66.46 -1.59 5,864 15,892 -18 Hover/Click
Jun25 240926 68.26 68.26 65.92 66.40 -1.52 15,736 46,303 +440 Hover/Click
Jul25 240926 67.00 67.00 65.98 66.32 -1.45 1,244 12,580 +247 Hover/Click
Aug25 240926 66.23 66.23 66.23 66.23 -1.38 413 12,413 +208 Hover/Click
Sep25 240926 66.15 66.27 66.15 66.15 -1.32 2,891 21,115 +882 Hover/Click
Oct25 240926 66.08 66.08 66.08 66.08 -1.24 268 13,329 +104 Hover/Click
Nov25 240926 66.03 66.03 66.03 66.03 -1.17 63 13,701 +38 Hover/Click
Dec25 240926 67.48 67.48 65.62 65.97 -1.13 9,019 66,988 -1,544 Hover/Click
Jan26 240926 65.88 65.88 65.88 65.88 -1.07 136 3,062 -132 Hover/Click
Feb26 240926 65.80 65.80 65.80 65.80 -1.02 25 2,012 -23 Hover/Click
Total Volume and Open Interest 446,931 619,665 +12,289  
US Dollar Index(ICE) Weekly Monthly
Dec24 240926 100.660 100.680 100.180 100.245 -0.380 18,307 26,047 -626 Hover/Click
Mar25 240926 100.360 100.360 100.015 100.015 -0.380 16 356 +0 Hover/Click
Jun25 240926 99.675 99.675 99.675 99.675 -0.380       Hover/Click
Total Volume and Open Interest 18,323 26,403 -626  
Australian Dollar(CME) Weekly Monthly
Dec24 240926 68.33 69.11 68.25 69.05 +0.74 124,221 178,413 +3,267 Hover/Click
Mar25 240926 68.48 69.07 68.24 69.02 +0.75 55 334 +13 Hover/Click
Jun25 240926 68.31 68.99 68.31 68.96 +0.75 24 280 +12 Hover/Click
Total Volume and Open Interest 124,542 179,842 +3,400  
British Pound(CME) Weekly Monthly
Dec24 240926 133.20 134.31 133.10 134.16 +0.99 113,550 254,338 +4,301 Hover/Click
Mar25 240926 133.35 134.08 133.35 134.02 +1.00 29 550 +4 Hover/Click
Jun25 240926 133.06 133.84 133.06 133.84 +1.01 53 198 +3 Hover/Click
Total Volume and Open Interest 114,013 255,706 +4,065  
Canadian Dollar(CME) Weekly Monthly
Dec24 240926 74.32 74.45 74.28 74.39 +0.06 102,125 205,789 -4,505 Hover/Click
Mar25 240926 74.49 74.59 74.43 74.54 +0.06 360 1,373 +39 Hover/Click
Jun25 240926 74.67 74.67 74.65 74.67 +0.07 1 758 +0 Hover/Click
Sep25 240926 74.79 74.80 74.71 74.79 +0.08 20 134 +20 Hover/Click
Total Volume and Open Interest 102,573 208,719 -4,445  
Japanese Yen(CME) Weekly Monthly
Dec24 240926 69.84 70.11 69.58 69.86 unch 144,763 204,481 -1,446 Hover/Click
Mar25 240926 70.55 70.83 70.32 70.60 +0.02 144 437 +3 Hover/Click
Jun25 240926 71.08 71.37 71.01 71.21 +0.02 4 282 +2 Hover/Click
Total Volume and Open Interest 145,382 206,242 -1,460  
Swiss Franc(CME) Weekly Monthly
Dec24 240926 118.65 119.32 118.40 119.26 +0.52 28,564 59,734 -622 Hover/Click
Mar25 240926 120.10 120.37 119.57 120.32 +0.52 12 236 -2 Hover/Click
Jun25 240926 120.80 121.29 120.58 121.28 +0.56 0 91 +0 Hover/Click
Total Volume and Open Interest 28,576 60,064 -624  
EuroFX(CME) Weekly Monthly
Dec24 240926 111.65 112.23 111.59 112.13 +0.44 222,959 661,513 +1,250 Hover/Click
Mar25 240926 112.05 112.58 111.95 112.50 +0.46 626 9,548 +49 Hover/Click
Jun25 240926 112.85 112.85 112.85 112.85 +0.49 11 1,910 +0 Hover/Click
Total Volume and Open Interest 224,399 680,847 +1,333  
Mexican Peso(CME) Weekly Monthly
Dec24 240926 502.75 507.63 500.25 503.38 unch 52,371 135,954 +1,087 Hover/Click
Mar25 240926 496.50 500.13 494.63 496.50 unch 0 32 +0 Hover/Click
Total Volume and Open Interest 52,376 136,033 +1,086  
Brazilian Real(CME) Weekly Monthly
Oct24 240926 182.40 184.95 182.15 183.80 +1.25 31,186 39,097 -3,424  
Nov24 240926 181.75 184.30 181.70 183.15 +1.25 22,034 31,963 +6,563  
Dec24 240926 183.55 183.65 182.55 182.55 +1.20 4 765 -1 Hover/Click
Jan25 240926 181.80 181.80 181.80 181.80 +1.30        
Total Volume and Open Interest 53,224 71,827 +3,138  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec24 240926 124~070 124~220 123~230 124~110 +0~020 378,913 1,741,623 -13,873 Hover/Click
Mar25 240926 124~250 124~290 124~010 124~190 +0~020 20 472 +7 Hover/Click
Jun25 240926 124~200 124~200 124~200 124~200 +0~020       Hover/Click
Total Volume and Open Interest 378,933 1,742,095 -13,866  
10-Year T-Notes(CBOT) Weekly Monthly
Dec24 240926 114~165 114~240 114~070 114~130 -0~045 1,697,399 4,933,085 -8,533 Hover/Click
Mar25 240926 114~310 115~025 114~205 114~250 -0~050 11 563 +7 Hover/Click
Jun25 240926 114~245 114~245 114~245 114~245 -0~050       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep24 240926 109~182 109~182 109~182 109~182 -0~060 14 43 -58 Hover/Click
Dec24 240926 110~046 110~096 109~292 109~316 -0~060 1,238,610 6,431,263 +6,074 Hover/Click
Mar25 240926 110~096 110~096 110~096 110~096 -0~060       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep24 240926 103~312 104~015 103~310 103~310 +0~013 115 107 -13 Hover/Click
Dec24 240926 104~101 104~121 104~054 104~062 -0~043 613,665 4,471,603 -1,291 Hover/Click
Mar25 240926 104~223 104~223 104~197 104~197 -0~043 2 8 +2 Hover/Click
Total Volume and Open Interest 613,782 4,471,718 -1,302  
3-Mth SOFR(CME) Weekly Monthly
Dec24 240926 95.550 95.565 95.525 95.540 -0.015 64,580 260,402 -4,481  
Mar25 240926 96.020 96.040 95.975 96.005 -0.010 65,844 220,021 -9,363  
Jun25 240926 96.340 96.375 96.295 96.335 -0.005 53,013 242,842 +5,738  
Sep25 240926 96.510 96.550 96.465 96.505 -0.005 35,360 200,003 +112  
Dec25 240926 96.595 96.630 96.545 96.585 -0.005 54,113 356,865 -440  
Mar26 240926 96.600 96.640 96.560 96.595 -0.005 35,027 157,403 +1,716  
Jun26 240926 96.595 96.635 96.555 96.590 -0.005 33,007 123,690 -432  
Sep26 240926 96.585 96.620 96.555 96.580 -0.010 24,748 73,422 +1,404  
Dec26 240926 96.575 96.610 96.550 96.575 -0.010 26,397 83,042 -1,414  
Mar27 240926 96.570 96.600 96.550 96.570 -0.005 19,141 60,166 -154  
Jun27 240926 96.560 96.595 96.545 96.565 unch 12,714 51,924 +842  
Sep27 240926 96.550 96.585 96.540 96.555 -0.005 9,129 53,378 +1,129  
Dec27 240926 96.555 96.580 96.535 96.550 -0.005 12,339 45,584 -1,638  
Mar28 240926 96.545 96.575 96.525 96.540 -0.010 4,857 18,714 -547  
Jun28 240926 96.540 96.565 96.515 96.530 -0.010 4,432 15,439 +777  
Sep28 240926 96.525 96.550 96.505 96.515 -0.015 2,515 5,692 -130  
Dec28 240926 96.510 96.535 96.490 96.500 -0.015 2,318 7,413 +39  
Mar29 240926 96.485 96.520 96.470 96.485 -0.010 1,743 3,993 +96  
Total Volume and Open Interest 484,377 2,195,814 -5,149  
Ultra T-Bond(CBOT)
Sep24 240919 134~24 135~00 133~18 133~27 -1~24 782 13,289 -130  
Dec24 240926 132~30 133~20 132~11 133~10 +0~07 289,271 1,703,975 +3,945  
Mar25 240926 134~16 134~16 134~16 134~16 +0~07 0 1 +0  
Total Volume and Open Interest 289,271 1,703,976 +3,945  
Ultra 10-Yr T-Note(CBOT)
Sep24 240919 119~000 119~000 118~310 118~310 -0~120 2 4 -161  
Dec24 240926 118~150 118~250 118~045 118~135 -0~030 401,976 2,115,956 -5,971  
Mar25 240926 118~160 118~245 118~160 118~245 -0~030 0 1 +0  
Total Volume and Open Interest 401,976 2,115,957 -5,971  
30 Day Federal Funds(CBOT)
Sep24 240926 94.872 94.872 94.870 94.870 unch 3,279 309,926 -323  
Oct24 240926 95.180 95.185 95.175 95.180 unch 67,166 778,896 -8,425  
Nov24 240926 95.485 95.495 95.465 95.465 -0.020 79,291 432,790 -2,724  
Dec24 240926 95.735 95.750 95.700 95.705 -0.030 30,840 196,623 -3,986  
Jan25 240926 95.975 95.985 95.930 95.935 -0.045 66,444 204,672 +8,073  
Feb25 240926 96.285 96.300 96.215 96.225 -0.065 47,561 152,144 +3,642  
Total Volume and Open Interest 350,154 2,279,616 -5,571  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec24 240926 145.02 145.03 144.82 144.99 -0.04 1,399 8,583 -193 Hover/Click
Mar25 240926 144.75 144.75 144.75 144.75 -0.04       Hover/Click
Jun25 240926 144.17 144.17 144.17 144.17 -0.04       Hover/Click
Total Volume and Open Interest 1,399 8,583 -193  
Euro-Buxl(EUREX)
Dec24 240926 135.10 136.56 134.96 135.18 +0.10 96,823 203,746 -8,533  
Mar25 240926 136.32 136.32 135.20 135.20 +0.08 0 4 -4  
Jun25 240926 135.86 135.86 135.86 135.86 +0.64        
Total Volume and Open Interest 96,823 203,750 -8,537  
Euro-Bund(EUREX) Weekly Monthly
Dec24 240926 134.48 135.03 134.39 134.49 +0.05 1,032,680 1,438,364 -49,678 Hover/Click
Mar25 240926 136.30 136.30 136.02 136.02 +0.05 5 77 +2 Hover/Click
Jun25 240926 135.65 135.65 135.65 135.65 +0.28       Hover/Click
Total Volume and Open Interest 1,032,685 1,438,441 -49,676  
Euro-Bobl(EUREX) Weekly Monthly
Dec24 240926 119.83 120.10 119.74 119.83 +0.04 750,997 1,375,229 -37,235 Hover/Click
Mar25 240926 119.31 119.31 119.01 119.13 +0.04 0 58 +0 Hover/Click
Jun25 240926 121.33 121.33 121.33 121.33 +0.15       Hover/Click
Total Volume and Open Interest 750,997 1,375,287 -37,235  
Euro-Schatz(EUREX)
Dec24 240926 107.11 107.18 107.04 107.10 +0.01 630,891 2,251,852 -39,414  
Mar25 240926 107.57 107.57 107.57 107.57 +0.08        
Jun25 240926 107.03 107.03 107.03 107.03 +0.11        
Total Volume and Open Interest 630,891 2,251,852 -39,414  
3-Mth Euribor(EUREX)
Sep24 240916 96.540 96.545 96.512 96.512 -0.028 3,301 7,993 -187  
Dec24 240926 97.095 97.120 97.090 97.100 +0.005 3,984 23,055 -78  
Mar25 240926 97.645 97.685 97.645 97.665 +0.020 6,754 14,176 -20  
Total Volume and Open Interest 29,616 107,853 +47  
Long Gilt(LIFFE) Weekly Monthly
Sep24 240926 99~12 99~12 99~12 99~12 +0~13       Hover/Click
Dec24 240926 98~18 98~27 98~10 98~15 -0~06 269,090 858,393 +8,904 Hover/Click
Total Volume and Open Interest 269,090 858,404 +8,904  
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 240926 97.090 97.125 97.085 97.100 +0.005 268,146 563,262 -677  
Mar25 240926 97.635 97.690 97.635 97.665 +0.020 182,581 459,291 +5,438  
Jun25 240926 97.950 98.015 97.945 97.980 +0.030 158,667 485,406 -5,611  
Total Volume and Open Interest 1,448,042 4,067,743 +8,765  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec24 240926 95.80 95.80 95.78 95.79 -0.01 63,551 319,614 -1,619  
Mar25 240926 96.19 96.19 96.15 96.17 -0.02 35,651 201,264 +228  
Jun25 240926 96.51 96.51 96.46 96.48 -0.03 30,723 149,376 +1,432  
Sep25 240926 96.68 96.69 96.64 96.65 -0.04 31,545 150,488 +289  
Dec25 240926 96.79 96.80 96.75 96.76 -0.04 38,398 148,721 -7,849  
Mar26 240926 96.86 96.86 96.81 96.82 -0.04 15,218 112,996 +1,517  
Jun26 240926 96.86 96.87 96.82 96.83 -0.04 9,454 59,175 +246  
Sep26 240926 96.84 96.84 96.78 96.79 -0.04 3,899 33,980 -626  
Dec26 240926 96.74 96.74 96.72 96.74 -0.03 341 9,726 +168  
Mar27 240926 96.66 96.66 96.66 96.66 -0.04 267 2,120 +257  
Total Volume and Open Interest 229,092 1,188,562 -5,932  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 240926 96.07 96.09 96.02 96.04 -0.04 181,490 1,021,217 -12,374  
Mar25 240926 96.04 96.04 96.04 96.04 -0.04        
Total Volume and Open Interest 181,490 1,021,217 -12,374  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 240926 96.61 96.63 96.57 96.58 -0.04 265,675 793,906 -21,036  
Mar25 240926 96.58 96.58 96.58 96.58 -0.04        
Total Volume and Open Interest 265,675 793,906 -21,036  
Gold(CMX) Weekly Monthly
Oct24 240926 2656.8 2683.9 2653.4 2670.4 +9.7 21,760 19,188 -16,944 Hover/Click
Dec24 240926 2681.2 2708.7 2677.5 2694.9 +10.2 189,943 464,244 +4,620 Hover/Click
Feb25 240926 2703.2 2730.0 2699.7 2717.0 +10.4 3,589 33,840 +983 Hover/Click
Apr25 240926 2722.0 2746.2 2717.9 2735.1 +10.8 602 20,414 +157 Hover/Click
Jun25 240926 2739.3 2765.2 2738.2 2752.9 +11.0 536 10,017 +141 Hover/Click
Aug25 240926 2757.0 2779.5 2757.0 2768.8 +10.9 71 1,020 +3 Hover/Click
Oct25 240926 2766.8 2784.4 2766.8 2783.9 +10.9 112 230 +100 Hover/Click
Dec25 240926 2788.6 2808.0 2787.8 2799.4 +11.9 33 3,599 +10 Hover/Click
Feb26 240926 2822.3 2822.3 2814.9 2814.9 +11.9 4 23 +2 Hover/Click
Apr26 240926 2829.9 2829.9 2829.9 2829.9 +11.9 0 22 +0 Hover/Click
Jun26 240926 2845.4 2845.4 2845.4 2845.4 +11.9 0 65 +0 Hover/Click
Total Volume and Open Interest 217,605 553,986 -10,654  
Silver(CMX) Weekly Monthly
Sep24 240926 3223.5 3225.0 3202.5 3202.5 +32.7 38 37 -27 Hover/Click
Dec24 240926 3211.0 3302.0 3203.5 3234.1 +32.3 85,609 127,444 -3,503 Hover/Click
Mar25 240926 3251.0 3339.0 3247.5 3273.7 +33.3 1,803 12,013 +299 Hover/Click
May25 240926 3309.5 3355.0 3273.0 3296.7 +33.9 340 4,346 +36 Hover/Click
Jul25 240926 3301.5 3375.0 3295.0 3318.7 +34.2 63 539 +2 Hover/Click
Sep25 240926 3314.0 3350.0 3314.0 3339.6 +34.3 13 214 -1 Hover/Click
Dec25 240926 3385.0 3424.0 3366.5 3370.1 +34.7 26 270 +0 Hover/Click
Total Volume and Open Interest 88,572 146,833 -3,238  
Platinum(NYMEX) Weekly Monthly
Oct24 240926 991.5 1020.3 990.5 1011.4 +19.7 23,104 5,596 -6,111 Hover/Click
Jan25 240926 1001.4 1030.8 1000.6 1022.2 +20.9 25,192 64,467 +5,257 Hover/Click
Apr25 240926 1010.7 1038.7 1010.7 1031.0 +21.6 421 3,498 -5 Hover/Click
Jul25 240926 1017.8 1043.6 1017.8 1038.5 +22.3 183 486 -20 Hover/Click
Total Volume and Open Interest 49,079 74,283 -885  
Palladium(NYMEX) Weekly Monthly
Dec24 240926 1045.00 1076.00 1041.00 1051.20 +12.80 3,095 18,590 -124 Hover/Click
Mar25 240926 1057.50 1081.50 1056.00 1058.70 +12.80 102 231 +11 Hover/Click
Jun25 240926 1065.00 1065.00 1065.00 1065.00 +12.80 2 8 -2 Hover/Click
Total Volume and Open Interest 3,207 18,853 -117  
Copper(CMX) Weekly Monthly
Sep24 240926 447.85 458.10 447.85 458.10 +15.30 563 874 -205 Hover/Click
Dec24 240926 448.55 465.25 447.50 463.90 +14.95 79,205 132,270 -1,193 Hover/Click
Mar25 240926 452.35 467.35 451.45 466.45 +13.35 9,438 47,137 +2,154 Hover/Click
May25 240926 454.90 469.30 453.85 468.20 +12.65 2,389 19,314 +29 Hover/Click
Jul25 240926 457.35 470.70 455.75 469.55 +12.05 1,049 8,934 +210 Hover/Click
Total Volume and Open Interest 96,066 227,373 +1,232  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec24 240926 42276 42594 42231 42555 +279 123,728 86,323 -1,222 Hover/Click
Mar25 240926 42610 42902 42551 42876 +289 30 94 +3 Hover/Click
Jun25 240926 43128 43128 42823 43128 +279 1 10 +1 Hover/Click
Sep25 240926 43876 43876 43876 43876 +289       Hover/Click
Total Volume and Open Interest 123,759 86,427 -1,218  
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 240926 42553.0 42903.0 42549.0 42876.0 +289.0 228 128 +17 Hover/Click
Total Volume and Open Interest 92,272 13,644 -1,722  
S & P 500 E-Mini(CME) Weekly Monthly
Dec24 240926 5783.50 5830.00 5778.25 5804.50 +25.50 1,043,665 2,027,117 -8,252 Hover/Click
Mar25 240926 5834.50 5881.50 5830.25 5856.50 +27.00 776 9,461 +391 Hover/Click
Jun25 240926 5885.00 5921.00 5873.50 5898.00 +27.00 7 545 +4 Hover/Click
Sep25 240926 5939.75 5939.75 5939.75 5939.75 +33.00 2 16 +2 Hover/Click
Total Volume and Open Interest 1,044,450 2,038,177 -7,855  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec24 240926 20242.00 20538.00 20188.00 20346.25 +154.25 405,050 231,826 +4,615 Hover/Click
Mar25 240926 20439.00 20743.75 20390.00 20549.00 +160.00 587 620 +95 Hover/Click
Jun25 240926 20728.00 20803.25 20728.00 20728.00 +160.00 0 4 +0 Hover/Click
Total Volume and Open Interest 405,637 232,456 +4,710  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec24 240926 3117.40 3163.20 3117.40 3143.20 +26.70 9,143 32,733 +311 Hover/Click
Mar25 240926 3161.20 3183.20 3161.20 3161.20 +28.00       Hover/Click
Jun25 240926 3184.60 3184.60 3184.60 3184.60 +28.30       Hover/Click
Total Volume and Open Interest 9,143 32,733 +311  
Volatility Index(CBOE)
Sep24 240918 17.75 18.69 17.55 18.69 +0.86 79,051 48,126 -12,980  
Oct24 240926 18.25 18.55 17.84 18.30 -0.01 44,871 143,921 -1,887  
Nov24 240926 17.85 18.02 17.50 17.84 -0.07 27,660 84,940 +2,073  
Dec24 240926 17.75 17.85 17.40 17.73 -0.02 8,509 51,393 +721  
Total Volume and Open Interest 87,232 320,127 +2,647  
S & P 600(CME)
Sep24 240920 1423.85 1423.85 1423.85 1423.85 -6.55 0 56 +0  
Dec24 240926 1415.70 1430.70 1415.70 1420.10 +10.70 8 630 +4  
Total Volume and Open Interest 8 630 +4  
Russell 2000 Mini(CME) Weekly Monthly
Dec24 240926 2221.50 2253.60 2219.20 2230.90 +12.40 131,425 442,357 +462 Hover/Click
Mar25 240926 2248.00 2270.60 2248.00 2249.80 +13.10 128 185 +34 Hover/Click
Jun25 240926 2263.70 2263.70 2263.70 2263.70 +13.50 0 1 +0 Hover/Click
Total Volume and Open Interest 131,553 442,543 +496  
Nikkei 225(CME)
Dec24 240926 38260 39535 38245 39410 +1290 4,171 10,248 -151  
Mar25 240926 39215 39670 39215 39670 +1325 0 3 +0  
Total Volume and Open Interest 4,171 10,251 -151  
Nikkei 225(SGX) Weekly Monthly
Dec24 240926 37675 38740 37665 38630 +1010 21,496 78,335 -338  
Mar25 240926 38450 38590 38450 38590 +1015 0 829 +0  
Jun25 240926 38300 38355 38300 38355 +1015 0 483 +0  
Total Volume and Open Interest 21,496 83,142 -338  
Nikkei 225 Mini(JPX)
Dec24 240926 37775 38735 37760 38660 +1000 505,635 212,698 -24,863  
Mar25 240926 37730 38710 37730 38640 +990 6,968 6,872 +154  
Jun25 240926 37610 38450 37610 38390 +1000 166 1,407 +11  
Total Volume and Open Interest 541,838 271,003 -20,973  
Nikkei 225(JPX)
Dec24 240926 37760 38740 37760 38660 +1000 33,659 177,386 -4,594  
Mar25 240926 37740 38670 37740 38640 +990 162 9,508 +236  
Jun25 240926 37930 38390 37930 38390 +1000 1 7,573 +1  
Total Volume and Open Interest 33,823 222,638 -4,138  
Nikkei 225(CME) Yen
Dec24 240926 38115 39395 38100 39280 +1300 15,253 35,772 -868  
Mar25 240926 38450 39325 38450 39275 +1300 0 1 +0  
Jun25 240926 39660 39660 39660 39660 +1450        
Total Volume and Open Interest 15,253 35,775 -868  
Nikkei 225(CME) e-Mini Yen
Sep24 240912 36970 36970 36970 36970 +375        
Dec24 240926 39280 39280 39280 39280 +1300        
Mar25 240926 39275 39275 39275 39275 +1300 0 1 +0  
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Oct24 240926 7644.0 7785.5 7641.5 7758.5 +176.0 35,716 179,917 +2,883  
Nov24 240926 7702.0 7794.0 7690.0 7779.0 +176.0 205 278 +92  
Dec24 240926 7750.5 7810.0 7737.5 7795.0 +176.0 26 1,274 -8  
Mar25 240926 7848.5 7848.5 7848.5 7848.5 +176.0        
Jun25 240926 7717.0 7717.0 7717.0 7717.0 +176.0        
Sep25 240926 7757.5 7757.5 7757.5 7757.5 +176.0        
Total Volume and Open Interest 35,947 181,469 +2,967  
Hang Seng Index(HKFE) Weekly Monthly
Sep24 240926 19203 20028 19147 20027 +826 238,147 69,643 -33,046  
Oct24 240926 19309 20128 19251 20128 +820 106,088 119,094 +40,334  
Nov24 240926 19513 20155 19513 20155 +814 13 2,029 +2  
Total Volume and Open Interest 346,711 203,561 +7,744  
DAX(EUREX) Weekly Monthly
Dec24 240926 19112.0 19463.0 19112.0 19388.0 +301.0 34,194 51,251 -1,206  
Mar25 240926 19252.0 19556.0 19252.0 19556.0 +303.0 1 28 -1  
Jun25 240926 19761.0 19761.0 19761.0 19761.0 +304.0        
Total Volume and Open Interest 34,195 51,279 -1,207  
Mini-DAX(EUREX)
Sep24 240920 18939.0 18959.0 18807.0 18858.0 -145.0 21,146 6,077 -883  
Dec24 240926 19111.0 19462.0 19111.0 19388.0 +301.0 21,844 6,288 +82  
Mar25 240926 19260.0 19598.0 19260.0 19556.0 +303.0 0 7 +0  
Total Volume and Open Interest 21,844 6,295 +82  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep24 240920 4935 4935 4889 4903 -38 668,872 835,603 -146,167  
Dec24 240926 4953 5076 4953 5055 +110 495,790 2,097,606 -56,504  
Mar25 240926 4970 5079 4970 5079 +110 21 12,192 +17  
Total Volume and Open Interest 495,811 2,111,113 -56,487  
Swiss Market Index(EUREX) Weekly Monthly
Dec24 240926 12242 12305 12182 12233 +59 24,340 168,974 +3,949  
Mar25 240926 12220 12233 12217 12217 +60 0 29 +0  
Jun25 240926 12023 12023 12023 12023 +55        
Total Volume and Open Interest 24,340 169,003 +3,949  
FT-SE 100(EURONEXT) Weekly Monthly
Dec24 240926 8329.50 8383.50 8314.50 8335.50 +17.50 78,080 456,086 -3,899  
Mar25 240926 8390.00 8398.00 8351.00 8358.50 +17.50 2 7 -1  
Jun25 240926 8364.50 8364.50 8364.50 8364.50 +17.50 0 153 +0  
Total Volume and Open Interest 78,082 456,246 -3,900  
SPI 200(SFE) Weekly Monthly
Dec24 240926 8182.0 8262.0 8181.0 8259.0 +81.0 38,454 235,954 +3,978  
Mar25 240926 8247.0 8247.0 8247.0 8247.0 +81.0        
Jun25 240926 8321.0 8321.0 8321.0 8321.0 +81.0 0 253 +0  
Total Volume and Open Interest 38,528 236,631 +3,958  
FTSE MIB(ISE)
Dec24 240926 33995.00 34460.00 33995.00 34347.00 +572.00 10,996 100,904 +561  
Mar25 240926 34512.00 34512.00 34512.00 34512.00 +572.00 0 4 +3  
Jun25 240926 33840.00 33840.00 33840.00 33840.00 +572.00 0 3 +3  
Total Volume and Open Interest 10,996 100,911 +567  
KOSPI 200(KFE)
Dec24 240926 352.00 358.60 351.00 358.50 +12.20 306,199 254,802 +1,686  
Mar25 240926 348.15 358.05 348.15 358.05 +12.15 585 3,993 -741  
Jun25 240926 357.30 357.80 357.10 357.80 +5.25 0 3,974 -399  
Total Volume and Open Interest 306,784 265,400 +544  
GSCI(CME) Weekly Monthly
Oct24 240926 530.00 534.15 528.75 530.70 -6.25 10 1,078 +3  
Nov24 240926 532.25 532.25 530.40 532.25 -6.25        
Dec24 240926 529.75 529.75 529.75 529.75 -11.25        
Total Volume and Open Interest 10 1,078 +3  
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.