Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri September 27, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov24 240927 1039.75 1069.50 1034.25 1065.75 +24.75 191,090 392,577 -2,539 Hover/Click
Jan25 240927 1058.25 1087.00 1052.50 1083.00 +23.75 53,854 163,171 +3,318 Hover/Click
Mar25 240927 1072.25 1099.75 1066.00 1095.25 +22.25 38,010 137,164 +1,053 Hover/Click
May25 240927 1084.00 1111.25 1079.00 1107.25 +21.50 19,691 76,885 +10 Hover/Click
Jul25 240927 1094.00 1119.00 1088.75 1116.00 +20.50 13,080 50,324 +988 Hover/Click
Aug25 240927 1092.25 1117.25 1088.50 1114.00 +18.75 2,065 4,097 +249 Hover/Click
Sep25 240927 1080.00 1103.50 1077.50 1100.50 +16.75 739 3,057 +46 Hover/Click
Nov25 240927 1081.50 1102.50 1077.75 1100.00 +16.00 4,691 30,879 +1,047 Hover/Click
Jan26 240927 1091.00 1112.75 1089.00 1110.75 +15.75 110 1,191 +49 Hover/Click
Mar26 240927 1103.75 1113.50 1091.50 1111.50 +14.50 50 661 +3 Hover/Click
May26 240927 1105.25 1116.25 1105.25 1115.25 +13.75 44 97 -2 Hover/Click
Jul26 240927 1111.00 1123.00 1106.25 1121.25 +13.25 51 266 +29 Hover/Click
Aug26 240927 1115.50 1115.50 1115.50 1115.50 +13.25 0 53 +0 Hover/Click
Sep26 240927 1102.00 1102.00 1102.00 1102.00 +11.00 0 41 +0 Hover/Click
Total Volume and Open Interest 323,558 861,000 +4,285  
Soybean Meal(CBOT) Weekly Monthly
Oct24 240927 324.40 345.60 322.70 343.70 +19.50 38,494 13,500 -9,968 Hover/Click
Dec24 240927 327.00 345.80 325.10 344.10 +17.30 94,070 245,109 +1,421 Hover/Click
Jan25 240927 328.10 345.40 326.30 344.20 +16.10 33,027 91,393 +1,194 Hover/Click
Mar25 240927 330.10 345.90 328.30 345.30 +15.20 21,835 76,935 +437 Hover/Click
May25 240927 332.00 346.80 330.20 346.40 +14.30 10,965 34,473 -180 Hover/Click
Jul25 240927 335.00 348.60 333.10 348.60 +13.80 7,628 29,793 +475 Hover/Click
Aug25 240927 335.00 348.20 333.20 348.20 +13.30 2,041 7,928 +278 Hover/Click
Sep25 240927 334.00 347.30 332.90 347.30 +12.80 1,253 4,918 -21 Hover/Click
Oct25 240927 334.10 345.40 331.70 345.40 +12.30 614 3,623 +142 Hover/Click
Dec25 240927 334.60 347.40 333.80 347.10 +11.90 852 7,470 +69 Hover/Click
Total Volume and Open Interest 210,878 517,132 -6,143  
Soybean Oil(CBOT) Weekly Monthly
Oct24 240927 42.92 43.07 41.88 42.18 -0.74 23,860 6,929 -7,948 Hover/Click
Dec24 240927 42.90 43.14 42.03 42.36 -0.54 129,255 247,282 -3,524 Hover/Click
Jan25 240927 43.05 43.29 42.20 42.48 -0.59 47,305 97,173 +3,151 Hover/Click
Mar25 240927 43.30 43.53 42.48 42.70 -0.62 36,436 71,736 -2,021 Hover/Click
May25 240927 43.49 43.81 42.77 42.96 -0.66 17,492 44,283 -465 Hover/Click
Jul25 240927 43.81 44.01 42.96 43.15 -0.67 12,814 27,668 -1,303 Hover/Click
Aug25 240927 43.81 43.93 42.89 43.06 -0.70 2,922 6,003 +881 Hover/Click
Sep25 240927 43.64 43.80 42.76 42.91 -0.73 1,655 5,007 +525 Hover/Click
Oct25 240927 42.98 43.50 42.55 42.67 -0.73 592 2,516 +19 Hover/Click
Dec25 240927 43.21 43.50 42.50 42.64 -0.75 1,168 9,279 +130 Hover/Click
Total Volume and Open Interest 273,589 519,089 -10,508  
Canola(WCE) Weekly Monthly
Nov24 240927 599.4 605.7 587.7 603.8 +2.9 28,113 143,481 -4,569 Hover/Click
Jan25 240927 611.7 619.2 601.3 616.3 +2.6 24,300 77,770 -952 Hover/Click
Mar25 240927 622.2 629.5 612.7 627.0 +2.7 8,769 30,126 +407 Hover/Click
May25 240927 629.2 635.9 620.2 634.0 +2.6 3,982 15,703 +190 Hover/Click
Jul25 240927 635.0 640.6 626.3 639.2 +1.8 1,849 9,138 -197 Hover/Click
Nov25 240927 633.1 638.0 626.0 637.2 +1.0 983 6,687 +249 Hover/Click
Total Volume and Open Interest 68,026 283,154 -4,842  
Corn(CBOT) Weekly Monthly
Dec24 240927 413.00 419.75 410.75 418.00 +4.75 204,872 780,378 +6,273 Hover/Click
Mar25 240927 430.50 436.50 428.50 435.00 +4.00 75,196 296,194 +1,080 Hover/Click
May25 240927 440.75 445.75 438.25 444.75 +3.75 29,367 140,627 +600 Hover/Click
Jul25 240927 446.75 451.25 444.25 450.50 +3.75 19,365 113,767 -112 Hover/Click
Sep25 240927 443.50 448.25 442.00 447.25 +3.00 4,629 41,371 +509 Hover/Click
Dec25 240927 449.00 453.50 447.25 452.75 +3.50 4,778 86,962 +191 Hover/Click
Mar26 240927 458.50 464.50 458.25 463.50 +3.25 70 3,879 -15 Hover/Click
May26 240927 465.00 470.00 464.50 469.50 +3.00 11 532 +1 Hover/Click
Jul26 240927 468.25 473.50 468.00 473.00 +3.00 4 1,193 +2 Hover/Click
Sep26 240927 456.25 456.25 456.25 456.25 +2.25 3 144 +3 Hover/Click
Total Volume and Open Interest 338,379 1,469,349 +8,561  
Wheat(CBOT) Weekly Monthly
Dec24 240927 583.00 583.50 575.50 580.00 -4.25 69,058 215,496 +1,644 Hover/Click
Mar25 240927 603.75 603.75 595.75 600.25 -4.00 26,856 85,282 +3,899 Hover/Click
May25 240927 614.75 614.75 606.75 611.25 -3.75 8,200 33,522 +37 Hover/Click
Jul25 240927 617.50 618.75 611.25 616.25 -3.75 5,175 28,276 +860 Hover/Click
Sep25 240927 627.25 630.00 622.25 627.25 -3.50 1,672 3,615 +110 Hover/Click
Dec25 240927 640.75 644.50 637.25 642.25 -3.50 474 3,962 +138 Hover/Click
Total Volume and Open Interest 111,561 371,009 +6,665  
Wheat(KCBT) Weekly Monthly
Dec24 240927 578.00 578.75 570.75 576.75 -2.25 29,623 149,597 -1,982 Hover/Click
Mar25 240927 593.50 593.75 585.75 591.75 -2.00 13,190 54,396 +1,180 Hover/Click
May25 240927 602.75 602.75 594.75 601.25 -1.50 5,712 21,390 +95 Hover/Click
Jul25 240927 602.50 607.75 600.25 607.00 -1.00 1,873 13,554 +303 Hover/Click
Sep25 240927 613.25 618.25 610.75 617.25 -1.00 453 1,711 +59 Hover/Click
Dec25 240927 629.50 632.50 625.75 631.75 -1.25 12 743 -1 Hover/Click
Mar26 240927 636.75 642.25 636.75 642.25 -1.00 12 45 +1 Hover/Click
Total Volume and Open Interest 50,901 241,472 -337  
Wheat(MGE) Weekly Monthly
Dec24 240927 611.00 611.50 606.25 608.25 -3.25 4,929 46,566 -86 Hover/Click
Mar25 240927 630.75 633.00 628.25 630.25 -3.25 1,216 15,922 +123 Hover/Click
May25 240927 643.50 643.50 639.75 641.50 -3.50 328 6,171 +9 Hover/Click
Jul25 240927 651.50 651.50 648.00 649.25 -3.25 147 1,996 +48 Hover/Click
Sep25 240927 655.00 655.50 655.00 655.50 -2.75 68 759 +42 Hover/Click
Dec25 240927 669.75 669.75 669.75 669.75 -2.75 6 266 -1 Hover/Click
Total Volume and Open Interest 6,694 71,696 +135  
Oats(CBOT) Weekly Monthly
Dec24 240927 382.00 387.50 381.00 384.75 +4.75 708 3,120 +145 Hover/Click
Mar25 240927 380.00 384.50 379.50 382.50 +4.75 76 611 +5 Hover/Click
May25 240927 381.00 381.00 380.25 380.25 +4.00 8 116 +3 Hover/Click
Jul25 240927 383.75 383.75 383.75 383.75 +4.00 0 13 +0 Hover/Click
Total Volume and Open Interest 792 3,875 +153  
Rough Rice(CBOT) Weekly Monthly
Nov24 240927 15.05 15.33 14.90 15.08 +0.15 510 7,860 -153 Hover/Click
Jan25 240927 15.13 15.48 15.10 15.27 +0.17 54 1,106 +27 Hover/Click
Mar25 240927 15.25 15.42 15.25 15.42 +0.16 2 339 +0 Hover/Click
May25 240927 15.63 15.63 15.63 15.63 +0.16 0 76 +0 Hover/Click
Total Volume and Open Interest 567 9,395 -125  
Live Cattle(CME) Weekly Monthly
Oct24 240927 184.300 185.100 183.630 183.750 -0.350 13,015 34,980 -1,871 Hover/Click
Dec24 240927 184.935 185.600 184.300 184.485 -0.345 24,396 135,053 +323 Hover/Click
Feb25 240927 185.800 186.400 185.185 185.550 -0.100 14,146 62,877 -436 Hover/Click
Apr25 240927 186.235 186.985 185.850 186.400 +0.165 6,949 43,918 +430 Hover/Click
Jun25 240927 180.000 180.580 179.685 180.080 +0.145 2,566 26,131 +330 Hover/Click
Aug25 240927 177.250 177.950 176.985 177.400 +0.100 599 7,590 +183 Hover/Click
Total Volume and Open Interest 62,241 316,916 -794  
Feeder Cattle(CME) Weekly Monthly
Oct24 240927 247.380 248.630 246.580 247.080 +0.145 5,583 9,380 -1,262 Hover/Click
Nov24 240927 244.985 247.000 244.600 245.700 +0.715 8,496 19,953 +597 Hover/Click
Jan25 240927 238.800 240.600 238.600 239.600 +0.850 3,592 10,274 +567 Hover/Click
Mar25 240927 236.800 238.130 236.185 236.800 +0.220 1,767 5,598 +249 Hover/Click
Apr25 240927 238.330 239.750 237.800 238.435 +0.085 503 1,806 +88 Hover/Click
May25 240927 239.450 240.650 238.785 239.550 +0.015 259 1,967 +60 Hover/Click
Aug25 240927 248.000 249.000 246.900 247.580 -0.470 114 1,385 +23 Hover/Click
Total Volume and Open Interest 20,314 50,363 -2,008  
Lean Hogs(CME) Weekly Monthly
Oct24 240927 81.800 82.900 81.500 82.050 +0.020 11,986 36,599 -3,018 Hover/Click
Dec24 240927 73.430 75.080 72.600 73.380 -0.550 24,351 123,306 -1,458 Hover/Click
Feb25 240927 77.350 78.900 76.830 77.500 -0.330 10,422 47,748 -30 Hover/Click
Apr25 240927 82.300 83.630 82.030 82.700 -0.030 5,681 37,229 +643 Hover/Click
May25 240927 87.000 87.280 86.200 86.650 +0.250 124 2,179 +43  
Jun25 240927 94.250 94.630 93.500 94.080 +0.100 2,504 14,877 +432 Hover/Click
Jul25 240927 94.330 94.880 94.000 94.530 +0.150 566 8,374 +90 Hover/Click
Aug25 240927 93.480 93.830 92.930 93.450 +0.220 283 3,490 +79 Hover/Click
Total Volume and Open Interest 55,975 275,382 -3,203  
Class III Milk(CME) Weekly Monthly
Sep24 240927 23.30 23.33 23.30 23.30 unch 62 3,662 +35 Hover/Click
Oct24 240927 23.24 23.32 23.09 23.12 -0.20 845 5,184 -236 Hover/Click
Nov24 240927 22.67 22.80 22.33 22.49 -0.24 1,010 5,358 +207 Hover/Click
Dec24 240927 21.45 21.57 21.13 21.27 -0.22 346 2,902 +66 Hover/Click
Jan25 240927 20.60 20.69 20.46 20.55 -0.13 291 2,134 +206 Hover/Click
Feb25 240927 19.80 19.86 19.73 19.73 -0.15 77 1,398 -21 Hover/Click
Mar25 240927 19.38 19.44 19.30 19.44 -0.01 42 1,054 -10 Hover/Click
Apr25 240927 19.20 19.20 19.20 19.20 +0.03 13 733 +2 Hover/Click
May25 240927 19.11 19.11 19.11 19.11 unch 26 659 +3 Hover/Click
Jun25 240927 19.15 19.15 19.15 19.15 unch 21 636 +4 Hover/Click
Jul25 240927 19.29 19.29 19.29 19.29 unch 0 428 +0 Hover/Click
Aug25 240927 19.50 19.50 19.50 19.50 unch 0 426 +0 Hover/Click
Sep25 240927 19.62 19.62 19.62 19.62 unch 0 328 +0 Hover/Click
Total Volume and Open Interest 2,733 25,771 +256  
Cocoa(ICE) Weekly Monthly
Dec24 240927 8078 8370 8035 8281 +159 22,154 66,490 +994 Hover/Click
Mar25 240927 6589 6789 6560 6763 +91 13,947 46,369 +58 Hover/Click
May25 240927 6153 6305 6111 6273 +57 5,672 18,961 +223 Hover/Click
Jul25 240927 5830 5944 5771 5916 +36 5,560 10,090 +310 Hover/Click
Sep25 240927 5492 5616 5442 5582 +25 2,168 4,806 +198 Hover/Click
Dec25 240927 5131 5264 5086 5225 +15 923 3,936 +5 Hover/Click
Mar26 240927 4877 4964 4840 4964 -1 117 74 +0 Hover/Click
Total Volume and Open Interest 50,547 150,742 +1,789  
Coffee "C"(ICE) Weekly Monthly
Dec24 240927 272.00 273.15 264.60 269.15 -4.75 15,565 99,942 +515 Hover/Click
Mar25 240927 269.95 270.70 262.35 266.90 -4.85 9,383 61,734 +863 Hover/Click
May25 240927 266.80 267.80 259.95 264.35 -4.70 3,631 22,897 +572 Hover/Click
Jul25 240927 263.00 264.30 256.60 261.20 -4.40 1,899 9,403 +446 Hover/Click
Sep25 240927 258.80 258.80 252.85 257.65 -4.15 895 7,080 +181 Hover/Click
Dec25 240927 252.85 252.90 247.80 252.15 -3.60 432 9,175 +34 Hover/Click
Total Volume and Open Interest 31,917 211,969 +2,631  
Orange Juice(ICE) Weekly Monthly
Nov24 240927 472.00 479.95 467.00 470.20 -5.10 1,008 7,169 -232 Hover/Click
Jan25 240927 462.00 468.20 459.15 462.05 -2.25 306 1,727 +80 Hover/Click
Mar25 240927 458.35 458.35 453.75 455.90 -0.05 122 398 -26 Hover/Click
May25 240927 451.05 451.05 448.05 449.75 -0.45 22 23 +16 Hover/Click
Jul25 240927 438.25 438.25 438.25 438.25 -1.00       Hover/Click
Sep25 240927 431.55 431.55 431.55 431.55 -1.00       Hover/Click
Total Volume and Open Interest 1,458 9,318 -162  
Sugar #11(ICE) Weekly Monthly
Oct24 240927 23.22 23.22 22.51 22.79 -0.52 23,465 45,813 -853 Hover/Click
Mar25 240927 23.10 23.10 22.41 22.64 -0.59 63,859 364,464 +3,780 Hover/Click
May25 240927 21.50 21.53 21.00 21.20 -0.44 29,575 139,975 +3,095 Hover/Click
Jul25 240927 20.48 20.49 20.08 20.28 -0.33 21,600 112,603 +3,563 Hover/Click
Oct25 240927 20.15 20.16 19.84 20.05 -0.22 10,022 72,590 +1,432 Hover/Click
Mar26 240927 20.15 20.15 19.88 20.08 -0.16 4,017 35,136 +865 Hover/Click
May26 240927 18.90 18.94 18.73 18.89 -0.11 1,927 16,726 +371 Hover/Click
Jul26 240927 18.17 18.26 18.08 18.20 -0.07 1,567 14,676 +181 Hover/Click
Oct26 240927 17.93 18.05 17.88 17.98 -0.04 1,223 12,426 +212 Hover/Click
Total Volume and Open Interest 158,501 825,141 +12,720  
London Cocoa(LCE) Weekly Monthly
Dec24 240927 5352 5582 5301 5537 +212 9,488 49,424 -627 Hover/Click
Mar25 240927 4622 4780 4587 4746 +124 9,970 58,258 +889 Hover/Click
May25 240927 4302 4423 4262 4394 +92 5,313 24,738 +384 Hover/Click
Jul25 240927 4100 4173 4050 4150 +58 3,868 16,511 +233 Hover/Click
Sep25 240927 3924 3960 3868 3943 +19 3,194 9,523 +69 Hover/Click
Dec25 240927 3686 3739 3658 3723 -1 1,643 12,610 +44 Hover/Click
Mar26 240927 3466 3535 3466 3532 -15 177 591 +4 Hover/Click
Total Volume and Open Interest 33,727 172,033 +1,005  
London Sugar(LCE) Weekly Monthly
Dec24 240927 582.80 582.80 573.50 576.20 -17.70 6,523 44,141 -380 Hover/Click
Mar25 240927 584.20 587.00 577.60 581.20 -15.60 5,354 37,575 +273 Hover/Click
May25 240927 577.80 577.90 568.60 573.60 -13.30 2,098 14,999 +65 Hover/Click
Aug25 240927 561.60 562.70 554.80 560.00 -10.00 759 8,240 +186 Hover/Click
Oct25 240927 549.90 551.10 545.10 549.40 -7.00 177 3,171 -13 Hover/Click
Total Volume and Open Interest 14,950 112,165 +144  
Cotton(ICE) Weekly Monthly
Oct24 240927 73.54 73.54 73.54 73.54 -0.32 5 10 +0 Hover/Click
Dec24 240927 73.07 73.95 71.68 72.72 -0.30 21,439 125,915 -323 Hover/Click
Mar25 240927 74.99 75.76 73.50 74.52 -0.25 8,482 47,208 -894 Hover/Click
May25 240927 76.22 76.83 74.62 75.61 -0.26 3,497 20,644 +303 Hover/Click
Jul25 240927 76.78 77.21 75.18 76.08 -0.26 2,434 15,366 +117 Hover/Click
Oct25 240927 74.19 74.19 74.19 74.19 -0.05 1 5 +0 Hover/Click
Total Volume and Open Interest 37,762 230,255 -593  
Crude Oil(NYM) Weekly Monthly
Nov24 240927 67.45 68.65 67.06 68.18 +0.51 478,069 333,560 -4,386 Hover/Click
Dec24 240927 66.95 68.13 66.58 67.67 +0.48 274,694 255,755 +6,784 Hover/Click
Jan25 240927 67.05 67.79 66.26 67.34 +0.45 104,567 178,457 -6,621 Hover/Click
Feb25 240927 66.43 67.56 66.08 67.12 +0.42 65,859 84,632 -1,635 Hover/Click
Mar25 240927 66.33 67.40 65.97 66.98 +0.39 58,084 108,777 +3,271 Hover/Click
Apr25 240927 66.37 67.30 65.92 66.88 +0.37 14,722 49,086 -1,466 Hover/Click
May25 240927 66.25 67.19 65.87 66.80 +0.34 12,291 35,913 +599 Hover/Click
Jun25 240927 66.18 67.09 65.80 66.71 +0.31 77,974 152,585 +4,804 Hover/Click
Jul25 240927 66.43 66.86 65.81 66.61 +0.29 4,819 37,608 -2 Hover/Click
Aug25 240927 66.08 66.62 65.69 66.48 +0.25 5,157 26,086 -472 Hover/Click
Sep25 240927 66.03 66.73 65.58 66.40 +0.25 16,581 48,524 +1,102 Hover/Click
Oct25 240927 66.05 66.58 65.70 66.31 +0.23 1,433 25,892 -48 Hover/Click
Nov25 240927 65.84 66.28 65.84 66.22 +0.19 1,147 19,401 +143 Hover/Click
Dec25 240927 65.80 66.51 65.41 66.17 +0.20 82,760 135,710 +7,134 Hover/Click
Jan26 240927 66.07 66.07 65.84 66.07 +0.19 248 15,083 +18 Hover/Click
Feb26 240927 65.98 65.98 65.98 65.98 +0.18 328 10,232 -6 Hover/Click
Total Volume and Open Interest 1,248,721 1,780,801 +15,932  
e-miNY Crude Oil(NYM)
Nov24 240927 67.525 68.650 67.075 68.175 +0.500 12,349 2,585 +570  
Dec24 240927 67.000 68.150 66.575 67.675 +0.475 1,492 587 +80  
Jan25 240927 66.650 67.750 66.300 67.350 +0.450 379 161 +86  
Feb25 240927 66.600 67.450 66.175 67.125 +0.425 10 17 +2  
Mar25 240927 66.625 66.975 66.500 66.975 +0.375 0 25 +0  
Apr25 240927 66.875 66.875 66.875 66.875 +0.375 2 5 +1  
May25 240927 66.200 66.800 66.200 66.800 +0.350 0 3 +0  
Jun25 240927 66.700 66.700 66.300 66.700 +0.300 8 14 +4  
Jul25 240927 66.050 66.600 66.050 66.600 +0.275 0 2 +0  
Aug25 240927 65.750 66.625 65.750 66.500 +0.275 18 115 +4  
Total Volume and Open Interest 14,260 3,574 +747  
NY Harbor ULSD(NYM) Weekly Monthly
Oct24 240927 213.12 215.59 210.26 213.27 -0.34 18,152 12,548 -5,493 Hover/Click
Nov24 240927 215.15 217.31 211.96 215.13 -0.16 66,094 130,066 +3,911 Hover/Click
Dec24 240927 215.89 217.96 212.96 215.91 -0.15 43,117 85,158 +2,989 Hover/Click
Jan25 240927 216.71 218.68 213.87 216.76 -0.15 22,202 42,818 +1,087 Hover/Click
Feb25 240927 216.33 218.85 214.18 216.95 -0.22 12,101 22,281 -730 Hover/Click
Mar25 240927 216.41 218.22 213.74 216.35 -0.39 11,811 31,457 -122 Hover/Click
Apr25 240927 215.23 217.39 212.99 215.49 -0.43 5,297 20,814 -623 Hover/Click
May25 240927 215.17 217.14 212.90 215.33 -0.46 3,673 10,155 +1,094 Hover/Click
Jun25 240927 215.81 217.53 213.25 215.73 -0.38 8,125 25,327 +541 Hover/Click
Jul25 240927 216.50 218.47 214.39 216.76 -0.41 722 4,481 +91 Hover/Click
Aug25 240927 217.49 219.47 215.41 217.76 -0.46 323 3,140 +4 Hover/Click
Sep25 240927 218.55 220.56 216.53 218.75 -0.54 389 4,886 +103 Hover/Click
Oct25 240927 219.00 220.75 218.92 219.78 -0.57 294 1,851 +95 Hover/Click
Nov25 240927 219.50 222.34 219.00 220.39 -0.57 263 1,482 -23 Hover/Click
Total Volume and Open Interest 194,922 416,780 +3,658  
RBOB Gasoline(NYM) Weekly Monthly
Oct24 240927 194.79 197.54 192.99 195.30 -0.83 37,032 18,232 -9,709 Hover/Click
Nov24 240927 192.21 195.03 190.58 192.70 -0.78 77,834 126,489 +3,067 Hover/Click
Dec24 240927 189.84 192.20 188.21 189.95 -0.86 43,677 64,267 +3,008 Hover/Click
Jan25 240927 188.90 191.11 187.37 189.16 -0.68 18,342 43,383 +431 Hover/Click
Feb25 240927 189.65 191.68 188.08 189.94 -0.58 8,899 14,179 -381 Hover/Click
Mar25 240927 190.39 193.49 190.03 192.01 -0.52 6,775 21,241 +106 Hover/Click
Apr25 240927 209.54 210.87 207.59 209.93 +0.25 3,234 10,004 +340 Hover/Click
May25 240927 209.83 211.35 208.25 210.43 +0.13 2,074 7,354 +331 Hover/Click
Jun25 240927 208.31 210.69 207.58 209.79 +0.06 3,436 8,807 -139 Hover/Click
Jul25 240927 207.70 209.17 206.38 208.37 +0.09 542 3,414 -12 Hover/Click
Total Volume and Open Interest 203,314 327,975 -2,677  
e-miNY RBOB Gasoline(NYM)
Oct24 240927 195.30 195.30 195.30 195.30 -0.83 0 2 +0  
Nov24 240927 192.70 192.70 192.70 192.70 -0.78        
Dec24 240927 189.95 189.95 189.95 189.95 -0.86        
Jan25 240927 189.16 189.16 189.16 189.16 -0.68        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Nov24 240927 2.744 2.932 2.720 2.902 +0.149 187,374 319,904 +1,059 Hover/Click
Dec24 240927 3.173 3.332 3.145 3.304 +0.111 83,846 136,437 -1,929 Hover/Click
Jan25 240927 3.449 3.594 3.419 3.567 +0.098 74,117 190,297 -123 Hover/Click
Feb25 240927 3.339 3.472 3.302 3.449 +0.098 39,603 87,554 +4,936 Hover/Click
Mar25 240927 3.060 3.179 3.036 3.161 +0.082 53,793 153,585 +7,079 Hover/Click
Apr25 240927 2.920 3.033 2.906 3.018 +0.074 33,041 89,065 +3,454 Hover/Click
May25 240927 2.960 3.067 2.948 3.054 +0.069 13,967 62,757 -3 Hover/Click
Jun25 240927 3.098 3.196 3.085 3.183 +0.062 5,358 31,005 -18 Hover/Click
Jul25 240927 3.245 3.338 3.229 3.324 +0.059 10,089 20,653 +234 Hover/Click
Aug25 240927 3.270 3.361 3.255 3.348 +0.058 6,526 19,213 +1 Hover/Click
Sep25 240927 3.251 3.342 3.237 3.328 +0.058 5,480 20,217 -471 Hover/Click
Oct25 240927 3.340 3.419 3.313 3.402 +0.057 16,123 58,325 +810 Hover/Click
Nov25 240927 3.576 3.654 3.559 3.643 +0.055 4,090 17,408 +588 Hover/Click
Dec25 240927 3.930 4.010 3.917 4.001 +0.059 2,819 25,448 +279 Hover/Click
Jan26 240927 4.167 4.241 4.152 4.234 +0.060 4,881 44,150 +1,379 Hover/Click
Feb26 240927 3.956 4.025 3.937 4.019 +0.054 1,605 14,363 +530 Hover/Click
Total Volume and Open Interest 552,387 1,495,560 +15,096  
Brent Crude Oil(ICE) Weekly Monthly
Nov24 240927 71.42 72.45 70.91 71.98 +0.38 162,218 142,337 -32,176 Hover/Click
Dec24 240927 70.71 72.00 70.44 71.54 +0.45 703,388 531,752 +17,878 Hover/Click
Jan25 240927 70.41 71.67 70.12 71.21 +0.43 253,277 284,666 +6,397 Hover/Click
Feb25 240927 70.30 71.46 69.95 71.01 +0.39 137,772 153,484 +54 Hover/Click
Mar25 240927 70.24 71.34 69.90 70.90 +0.35 138,028 132,982 -814 Hover/Click
Apr25 240927 70.22 71.26 69.89 70.84 +0.31 51,650 66,705 +3,116 Hover/Click
May25 240927 70.22 71.21 69.90 70.81 +0.29 33,289 67,796 +927 Hover/Click
Jun25 240927 70.21 71.16 69.88 70.77 +0.26 125,897 174,273 +3,260 Hover/Click
Jul25 240927 70.15 71.09 69.89 70.72 +0.24 13,189 48,697 -268 Hover/Click
Aug25 240927 70.01 71.02 69.86 70.67 +0.22 10,960 41,482 +550 Hover/Click
Sep25 240927 69.95 70.96 69.83 70.61 +0.21 22,707 64,804 +2,337 Hover/Click
Oct25 240927 69.91 70.89 69.79 70.55 +0.20 6,624 32,976 +541 Hover/Click
Nov25 240927 70.49 70.49 70.49 70.49 +0.18 4,072 30,011 -278 Hover/Click
Dec25 240927 69.96 70.80 69.70 70.43 +0.17 107,486 207,650 +12,830 Hover/Click
Total Volume and Open Interest 1,823,677 2,338,084 +19,340  
Gas Oil(ICE) Weekly Monthly
Oct24 240927 654.50 663.50 647.50 657.50 -1.25 90,297 132,970 -3,533 Hover/Click
Nov24 240927 650.50 659.00 643.25 653.00 -2.25 134,947 172,744 +2,125 Hover/Click
Dec24 240927 647.00 655.00 640.50 649.75 -2.50 106,622 159,955 +1,120 Hover/Click
Jan25 240927 647.25 655.25 641.00 650.00 -3.00 31,550 75,227 +3,559 Hover/Click
Feb25 240927 648.25 655.50 641.75 650.50 -3.25 22,856 48,597 +1,026 Hover/Click
Mar25 240927 648.00 655.50 642.25 650.75 -3.50 23,431 61,651 +758 Hover/Click
Apr25 240927 647.50 654.50 641.75 649.75 -3.75 10,882 30,888 -221 Hover/Click
May25 240927 648.25 654.25 642.00 649.75 -4.00 6,757 22,881 +1,162 Hover/Click
Jun25 240927 647.25 654.75 642.50 650.00 -4.25 21,356 58,060 -1,179 Hover/Click
Jul25 240927 651.25 655.50 644.50 651.50 -4.75 2,451 16,932 +304 Hover/Click
Total Volume and Open Interest 477,696 911,036 +7,275  
WTI Crude Oil(ICE) Weekly Monthly
Nov24 240927 67.39 68.66 67.08 68.18 +0.51 67,035 59,543 -3,401 Hover/Click
Dec24 240927 66.88 68.13 66.59 67.67 +0.48 126,442 115,712 -365 Hover/Click
Jan25 240927 66.37 67.76 66.31 67.34 +0.45 73,336 59,936 +1,791 Hover/Click
Feb25 240927 66.55 67.47 66.18 67.12 +0.42 54,045 34,041 +1,249 Hover/Click
Mar25 240927 66.41 67.37 66.06 66.98 +0.39 39,801 38,352 -808 Hover/Click
Apr25 240927 66.33 67.02 66.07 66.88 +0.37 14,139 15,478 -233 Hover/Click
May25 240927 66.43 67.16 66.43 66.80 +0.34 7,104 16,092 +200 Hover/Click
Jun25 240927 66.31 67.06 66.03 66.71 +0.31 25,285 46,062 -241 Hover/Click
Jul25 240927 66.74 66.93 66.61 66.61 +0.29 1,433 12,733 +153 Hover/Click
Aug25 240927 66.65 66.65 66.49 66.49 +0.26 799 12,798 +385 Hover/Click
Sep25 240927 66.54 66.68 66.07 66.40 +0.25 2,341 21,839 +724 Hover/Click
Oct25 240927 66.60 66.60 66.31 66.31 +0.23 767 13,526 +197 Hover/Click
Nov25 240927 66.22 66.22 66.22 66.22 +0.19 141 13,808 +107 Hover/Click
Dec25 240927 65.98 66.47 65.64 66.17 +0.20 12,597 67,726 +738 Hover/Click
Jan26 240927 66.07 66.07 66.07 66.07 +0.19 101 3,163 +101 Hover/Click
Feb26 240927 65.98 65.98 65.98 65.98 +0.18 0 2,012 +0 Hover/Click
Total Volume and Open Interest 429,927 620,387 +722  
US Dollar Index(ICE) Weekly Monthly
Dec24 240927 100.325 100.610 99.865 100.110 -0.135 21,450 25,818 -229 Hover/Click
Mar25 240927 100.215 100.215 99.660 99.880 -0.135 15 359 +3 Hover/Click
Jun25 240927 99.540 99.540 99.540 99.540 -0.135       Hover/Click
Total Volume and Open Interest 21,465 26,177 -226  
Australian Dollar(CME) Weekly Monthly
Dec24 240927 69.01 69.43 68.74 69.19 +0.14 122,772 182,128 +3,715 Hover/Click
Mar25 240927 68.83 69.37 68.77 69.15 +0.13 44 326 -8 Hover/Click
Jun25 240927 69.09 69.09 69.09 69.09 +0.13 45 311 +31 Hover/Click
Total Volume and Open Interest 123,464 183,557 +3,715  
British Pound(CME) Weekly Monthly
Dec24 240927 134.09 134.25 133.57 133.83 -0.33 116,424 261,011 +6,673 Hover/Click
Mar25 240927 133.76 134.08 133.47 133.69 -0.33 7 550 +0 Hover/Click
Jun25 240927 133.51 133.51 133.51 133.51 -0.33 2 196 -2 Hover/Click
Total Volume and Open Interest 116,607 262,391 +6,685  
Canadian Dollar(CME) Weekly Monthly
Dec24 240927 74.40 74.42 74.07 74.16 -0.23 96,549 206,805 +1,016 Hover/Click
Mar25 240927 74.54 74.56 74.23 74.31 -0.23 250 1,386 +13 Hover/Click
Jun25 240927 74.44 74.44 74.44 74.44 -0.23 56 760 +2 Hover/Click
Sep25 240927 74.55 74.55 74.49 74.55 -0.24 0 134 +0 Hover/Click
Total Volume and Open Interest 96,959 209,787 +1,068  
Japanese Yen(CME) Weekly Monthly
Dec24 240927 69.77 71.11 68.93 71.05 +1.19 185,951 202,874 -1,607 Hover/Click
Mar25 240927 70.45 71.83 69.71 71.78 +1.18 127 460 +23 Hover/Click
Jun25 240927 70.69 72.38 70.33 72.38 +1.17 254 458 +176 Hover/Click
Total Volume and Open Interest 188,103 205,109 -1,133  
Swiss Franc(CME) Weekly Monthly
Dec24 240927 119.19 120.05 118.74 119.98 +0.72 36,006 60,149 +415 Hover/Click
Mar25 240927 120.97 121.08 119.84 121.04 +0.72 14 243 +7 Hover/Click
Jun25 240927 121.98 122.00 120.84 121.98 +0.70 1 91 +0 Hover/Click
Total Volume and Open Interest 36,021 60,486 +422  
EuroFX(CME) Weekly Monthly
Dec24 240927 112.11 112.37 111.58 112.01 -0.12 215,205 665,183 +3,670 Hover/Click
Mar25 240927 112.44 112.73 111.96 112.37 -0.13 438 9,606 +58 Hover/Click
Jun25 240927 112.51 112.72 112.51 112.72 -0.13 2 1,910 +0 Hover/Click
Total Volume and Open Interest 217,006 684,778 +3,931  
Mexican Peso(CME) Weekly Monthly
Dec24 240927 503.25 506.00 500.13 501.88 -1.50 61,335 135,822 -132 Hover/Click
Mar25 240927 495.00 498.50 493.75 495.00 -1.50 0 32 +0 Hover/Click
Total Volume and Open Interest 61,338 135,901 -132  
Brazilian Real(CME) Weekly Monthly
Oct24 240927 183.85 184.30 183.30 184.00 +0.20 24,082 35,839 -3,258  
Nov24 240927 183.30 185.90 182.65 183.35 +0.20 12,976 37,755 +5,792  
Dec24 240927 183.00 184.35 182.30 182.80 +0.25 5 768 +3 Hover/Click
Jan25 240927 182.00 182.00 182.00 182.00 +0.20        
Total Volume and Open Interest 37,063 74,364 +2,537  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec24 240927 124~070 125~000 124~010 124~280 +0~170 462,856 1,754,318 +12,695 Hover/Click
Mar25 240927 124~120 125~070 124~120 125~070 +0~200 23 484 +12 Hover/Click
Jun25 240927 125~080 125~080 125~080 125~080 +0~200       Hover/Click
Total Volume and Open Interest 462,879 1,754,802 +12,707  
10-Year T-Notes(CBOT) Weekly Monthly
Dec24 240927 114~110 114~250 114~080 114~235 +0~105 2,098,994 4,959,660 +26,575 Hover/Click
Mar25 240927 114~225 115~035 114~215 115~035 +0~105 37 569 +6 Hover/Click
Jun25 240927 115~030 115~030 115~030 115~030 +0~105       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep24 240927 109~300 109~300 109~284 109~300 +0~116 0 10 -33 Hover/Click
Dec24 240927 109~306 110~086 109~284 110~080 +0~082 1,246,840 6,434,356 +3,093 Hover/Click
Mar25 240927 110~180 110~180 110~180 110~180 +0~082       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep24 240927 103~310 104~033 103~310 104~033 +0~043 25 31 -76 Hover/Click
Dec24 240927 104~055 104~103 104~046 104~097 +0~035 704,771 4,474,082 +2,479 Hover/Click
Mar25 240927 104~234 104~234 104~192 104~234 +0~035 1 9 +1 Hover/Click
Total Volume and Open Interest 704,797 4,474,122 +2,404  
3-Mth SOFR(CME) Weekly Monthly
Dec24 240927 95.530 95.550 95.515 95.530 -0.010 52,109 261,053 +651  
Mar25 240927 95.970 96.040 95.970 96.020 +0.015 52,412 219,509 -512  
Jun25 240927 96.300 96.380 96.285 96.360 +0.025 46,141 244,428 +1,586  
Sep25 240927 96.480 96.550 96.455 96.530 +0.025 43,311 200,083 +80  
Dec25 240927 96.560 96.630 96.535 96.605 +0.020 62,311 351,198 -5,667  
Mar26 240927 96.570 96.640 96.550 96.615 +0.020 44,256 158,981 +1,578  
Jun26 240927 96.570 96.635 96.550 96.610 +0.020 37,531 125,099 +1,409  
Sep26 240927 96.565 96.625 96.545 96.600 +0.020 33,677 71,967 -1,455  
Dec26 240927 96.565 96.620 96.545 96.595 +0.020 23,949 83,864 +822  
Mar27 240927 96.550 96.610 96.540 96.585 +0.015 20,233 60,578 +412  
Jun27 240927 96.545 96.610 96.540 96.580 +0.015 17,723 51,029 -895  
Sep27 240927 96.540 96.605 96.535 96.575 +0.020 13,073 51,926 -1,452  
Dec27 240927 96.535 96.595 96.535 96.570 +0.020 12,583 44,940 -644  
Mar28 240927 96.525 96.585 96.525 96.560 +0.020 9,458 19,875 +1,161  
Jun28 240927 96.515 96.575 96.515 96.550 +0.020 5,928 15,810 +371  
Sep28 240927 96.500 96.560 96.500 96.540 +0.025 4,052 6,072 +380  
Dec28 240927 96.485 96.545 96.485 96.525 +0.025 3,476 7,814 +401  
Mar29 240927 96.465 96.530 96.465 96.510 +0.025 1,760 4,073 +80  
Total Volume and Open Interest 500,095 2,197,575 +1,761  
Ultra T-Bond(CBOT)
Sep24 240919 134~24 135~00 133~18 133~27 -1~24 782 13,289 -130  
Dec24 240927 133~02 134~05 132~29 133~28 +0~18 316,488 1,708,285 +4,310  
Mar25 240927 135~02 135~02 135~02 135~02 +0~18 0 1 +0  
Total Volume and Open Interest 316,488 1,708,286 +4,310  
Ultra 10-Yr T-Note(CBOT)
Sep24 240919 119~000 119~000 118~310 118~310 -0~120 2 4 -161  
Dec24 240927 118~115 118~285 118~075 118~260 +0~125 561,484 2,116,796 +840  
Mar25 240927 119~050 119~050 119~050 119~050 +0~125 2 3 +2  
Total Volume and Open Interest 561,486 2,116,799 +842  
30 Day Federal Funds(CBOT)
Sep24 240927 94.872 94.872 94.870 94.870 unch 1,800 309,021 -905  
Oct24 240927 95.180 95.180 95.175 95.180 unch 53,561 768,200 -10,696  
Nov24 240927 95.470 95.480 95.460 95.475 +0.010 74,247 434,152 +1,362  
Dec24 240927 95.705 95.730 95.695 95.725 +0.020 18,569 195,364 -1,259  
Jan25 240927 95.935 95.970 95.920 95.970 +0.035 52,843 209,689 +5,017  
Feb25 240927 96.220 96.275 96.205 96.275 +0.050 46,585 149,501 -2,643  
Total Volume and Open Interest 303,793 2,275,235 -4,381  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec24 240927 145.01 145.36 144.40 144.60 -0.39 666 8,571 -12 Hover/Click
Mar25 240927 144.36 144.36 144.36 144.36 -0.39       Hover/Click
Jun25 240927 143.78 143.78 143.78 143.78 -0.39       Hover/Click
Total Volume and Open Interest 666 8,571 -12  
Euro-Buxl(EUREX)
Dec24 240927 135.74 137.30 135.24 135.92 +0.74 115,281 209,962 +6,216  
Mar25 240927 135.80 136.08 135.80 135.90 +0.70 4 8 +4  
Jun25 240927 136.06 136.06 136.06 136.06 +0.20        
Total Volume and Open Interest 115,285 209,970 +6,220  
Euro-Bund(EUREX) Weekly Monthly
Dec24 240927 134.54 135.19 134.31 134.81 +0.32 1,209,299 1,480,597 +42,233 Hover/Click
Mar25 240927 136.38 136.38 136.35 136.35 +0.33 5 74 -3 Hover/Click
Jun25 240927 135.79 135.79 135.79 135.79 +0.14       Hover/Click
Total Volume and Open Interest 1,209,304 1,480,671 +42,230  
Euro-Bobl(EUREX) Weekly Monthly
Dec24 240927 119.78 120.14 119.66 119.97 +0.14 755,485 1,346,547 -28,682 Hover/Click
Mar25 240927 119.31 119.31 119.31 119.31 +0.18 16 64 +6 Hover/Click
Jun25 240927 121.47 121.47 121.47 121.47 +0.14       Hover/Click
Total Volume and Open Interest 755,501 1,346,611 -28,676  
Euro-Schatz(EUREX)
Dec24 240927 107.04 107.19 107.03 107.14 +0.04 786,296 2,375,503 +123,651  
Mar25 240927 107.53 107.53 107.53 107.53 -0.04        
Jun25 240927 108.67 108.67 108.67 108.67 +1.64        
Total Volume and Open Interest 786,296 2,375,503 +123,651  
3-Mth Euribor(EUREX)
Sep24 240916 96.540 96.545 96.512 96.512 -0.028 3,301 7,993 -187  
Dec24 240927 97.100 97.155 97.095 97.150 +0.050 1,850 22,960 -95  
Mar25 240927 97.655 97.720 97.645 97.710 +0.045 1,008 13,941 -235  
Total Volume and Open Interest 19,022 106,162 -1,691  
Long Gilt(LIFFE) Weekly Monthly
Dec24 240927 98~17 98~30 98~14 98~20 +0~05 248,797 851,111 -7,282 Hover/Click
Mar25 240927 98~14 98~14 98~14 98~14 +0~05 0 11 +0 Hover/Click
Total Volume and Open Interest 248,797 851,122 -7,282  
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 240927 97.100 97.160 97.090 97.145 +0.045 370,509 560,412 -2,850  
Mar25 240927 97.645 97.725 97.640 97.710 +0.045 244,656 471,433 +12,142  
Jun25 240927 97.960 98.040 97.950 98.020 +0.040 147,638 493,076 +7,670  
Total Volume and Open Interest 1,764,050 4,117,947 +50,204  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec24 240927 95.78 95.80 95.77 95.79 unch 26,038 321,923 +2,309  
Mar25 240927 96.17 96.19 96.12 96.14 -0.03 18,291 209,875 +8,611  
Jun25 240927 96.47 96.50 96.41 96.44 -0.04 14,069 144,378 -4,998  
Sep25 240927 96.64 96.68 96.59 96.61 -0.04 12,373 153,147 +2,659  
Dec25 240927 96.75 96.79 96.69 96.72 -0.04 16,776 146,766 -1,955  
Mar26 240927 96.81 96.85 96.75 96.78 -0.04 6,966 112,827 -169  
Jun26 240927 96.82 96.85 96.76 96.79 -0.04 4,182 59,056 -119  
Sep26 240927 96.79 96.82 96.74 96.76 -0.03 3,514 35,575 +1,595  
Dec26 240927 96.74 96.76 96.69 96.70 -0.04 354 9,831 +105  
Mar27 240927 96.65 96.65 96.63 96.63 -0.03 0 2,120 +0  
Total Volume and Open Interest 102,563 1,196,600 +8,038  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 240927 96.04 96.08 96.00 96.02 -0.02 161,183 1,026,701 +5,484  
Mar25 240927 96.02 96.02 96.02 96.02 -0.02        
Total Volume and Open Interest 161,183 1,026,701 +5,484  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 240927 96.57 96.61 96.53 96.55 -0.03 138,584 801,568 +7,662  
Mar25 240927 96.55 96.55 96.55 96.55 -0.03        
Total Volume and Open Interest 138,584 801,568 +7,662  
Gold(CMX) Weekly Monthly
Oct24 240927 2670.0 2672.1 2641.7 2644.3 -26.1 17,216 13,708 -5,480 Hover/Click
Dec24 240927 2695.1 2696.9 2665.3 2668.1 -26.8 217,643 465,158 +914 Hover/Click
Feb25 240927 2716.5 2718.5 2687.6 2689.9 -27.1 5,490 34,595 +755 Hover/Click
Apr25 240927 2734.7 2736.8 2705.5 2707.6 -27.5 692 20,201 -213 Hover/Click
Jun25 240927 2748.8 2753.2 2724.0 2725.3 -27.6 268 10,137 +120 Hover/Click
Aug25 240927 2769.6 2770.5 2739.7 2741.3 -27.5 193 1,097 +77 Hover/Click
Oct25 240927 2765.0 2765.0 2756.6 2756.6 -27.3 130 271 +41 Hover/Click
Dec25 240927 2795.0 2800.1 2771.0 2771.0 -28.4 183 3,745 +146 Hover/Click
Feb26 240927 2786.5 2786.5 2786.5 2786.5 -28.4 1 24 +1 Hover/Click
Apr26 240927 2801.6 2801.6 2801.6 2801.6 -28.3 0 22 +0 Hover/Click
Jun26 240927 2817.1 2817.1 2817.1 2817.1 -28.3 0 65 +0 Hover/Click
Aug26 240927 2833.1 2833.1 2833.1 2833.1         Hover/Click
Silver(CMX) Weekly Monthly
Dec24 240927 3231.0 3259.0 3163.5 3181.6 -52.5 94,195 127,078 -366 Hover/Click
Mar25 240927 3270.5 3296.0 3204.5 3220.0 -53.7 2,537 12,449 +436 Hover/Click
May25 240927 3250.0 3313.5 3229.0 3242.5 -54.2 228 4,351 +5 Hover/Click
Jul25 240927 3276.5 3337.5 3255.0 3264.2 -54.5 92 546 +7 Hover/Click
Sep25 240927 3285.5 3285.5 3285.5 3285.5 -54.1 76 233 +19 Hover/Click
Dec25 240927 3340.0 3355.0 3316.7 3316.7 -53.4 29 268 -2 Hover/Click
Mar26 240927 3347.1 3347.1 3347.1 3347.1 -53.4 0 23 +0 Hover/Click
Total Volume and Open Interest 97,883 146,785 -48  
Platinum(NYMEX) Weekly Monthly
Oct24 240927 1011.8 1019.0 998.0 1008.5 -2.9 11,039 1,225 -4,371 Hover/Click
Jan25 240927 1024.9 1030.6 1008.6 1022.0 -0.2 37,010 66,990 +2,523 Hover/Click
Apr25 240927 1031.4 1037.9 1018.1 1030.1 -0.9 637 3,586 +88 Hover/Click
Jul25 240927 1036.1 1043.1 1025.5 1036.7 -1.8 180 481 -5 Hover/Click
Total Volume and Open Interest 49,103 72,526 -1,757  
Palladium(NYMEX) Weekly Monthly
Dec24 240927 1050.00 1053.00 1011.50 1023.40 -27.80 4,219 18,476 -114 Hover/Click
Mar25 240927 1059.00 1059.00 1019.50 1030.90 -27.80 61 232 +1 Hover/Click
Jun25 240927 1046.50 1046.50 1037.20 1037.20 -27.80 0 8 +0 Hover/Click
Total Volume and Open Interest 4,288 18,735 -118  
Copper(CMX) Weekly Monthly
Dec24 240927 464.75 465.90 457.65 459.95 -3.95 117,069 138,942 +6,672 Hover/Click
Mar25 240927 466.45 467.45 460.10 462.40 -4.05 25,743 47,747 +610 Hover/Click
May25 240927 467.40 468.60 462.55 464.55 -3.65 6,345 20,664 +1,350 Hover/Click
Jul25 240927 468.65 469.60 464.00 466.10 -3.45 2,379 9,234 +300 Hover/Click
Sep25 240927 468.85 468.85 466.05 467.45 -3.20 444 1,129 -47 Hover/Click
Total Volume and Open Interest 155,790 235,878 +8,505  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec24 240927 42538 43005 42489 42656 +101 112,722 87,329 +1,006 Hover/Click
Mar25 240927 42960 43319 42816 42976 +100 23 99 +5 Hover/Click
Jun25 240927 43500 43500 43080 43229 +101 0 10 +0 Hover/Click
Sep25 240927 43976 43976 43976 43976 +100       Hover/Click
Total Volume and Open Interest 112,745 87,438 +1,011  
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 240927 42904.0 43320.0 42805.0 42976.0 +100.0 262 147 +19 Hover/Click
Total Volume and Open Interest 97,815 14,639 +995  
S & P 500 E-Mini(CME) Weekly Monthly
Dec24 240927 5804.25 5821.50 5782.00 5791.25 -13.25 1,360,026 2,044,081 +16,964 Hover/Click
Mar25 240927 5857.00 5872.75 5833.50 5842.50 -14.00 1,725 10,483 +1,022 Hover/Click
Jun25 240927 5907.00 5913.25 5877.25 5884.00 -14.00 16 549 +4 Hover/Click
Sep25 240927 5920.75 5920.75 5920.75 5920.75 -19.00 0 16 +0 Hover/Click
Total Volume and Open Interest 1,361,767 2,056,167 +17,990  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec24 240927 20345.00 20395.75 20173.00 20221.50 -124.75 509,755 235,306 +3,480 Hover/Click
Mar25 240927 20564.00 20596.25 20376.00 20423.50 -125.50 744 606 -14 Hover/Click
Jun25 240927 20603.00 20603.00 20603.00 20603.00 -125.00 0 4 +0 Hover/Click
Total Volume and Open Interest 510,499 235,922 +3,466  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec24 240927 3142.80 3175.20 3134.10 3146.20 +3.00 10,807 32,781 +48 Hover/Click
Mar25 240927 3170.30 3196.40 3170.30 3170.30 +9.10       Hover/Click
Jun25 240927 3188.00 3188.00 3188.00 3188.00 +3.40       Hover/Click
Total Volume and Open Interest 10,807 32,781 +48  
Volatility Index(CBOE)
Sep24 240918 17.75 18.69 17.55 18.69 +0.86 79,051 48,126 -12,980  
Oct24 240927 18.30 19.40 18.15 19.26 +0.96 51,918 138,493 -5,428  
Nov24 240927 17.80 18.60 17.75 18.52 +0.68 27,710 88,682 +3,742  
Dec24 240927 17.70 18.40 17.65 18.30 +0.57 7,429 52,102 +709  
Total Volume and Open Interest 94,483 319,469 -658  
S & P 600(CME)
Sep24 240920 1423.85 1423.85 1423.85 1423.85 -6.55 0 56 +0  
Dec24 240927 1441.50 1443.90 1419.10 1430.50 +10.40 7 627 -3  
Total Volume and Open Interest 7 627 -3  
Russell 2000 Mini(CME) Weekly Monthly
Dec24 240927 2231.00 2268.10 2222.60 2244.30 +13.40 145,288 443,618 +1,261 Hover/Click
Mar25 240927 2244.00 2286.30 2242.70 2263.20 +13.40 80 190 +5 Hover/Click
Jun25 240927 2278.10 2278.10 2278.10 2278.10 +14.40 0 1 +0 Hover/Click
Total Volume and Open Interest 145,368 443,809 +1,266  
Nikkei 225(CME)
Dec24 240927 39510 40095 37460 37615 -1795 7,659 10,257 +9  
Mar25 240927 38275 40075 37700 37700 -1970 1 4 +1  
Total Volume and Open Interest 7,660 10,261 +10  
Nikkei 225(SGX) Weekly Monthly
Dec24 240927 38695 39985 38570 38570 -60 26,409 79,336 +1,001  
Mar25 240927 38950 39930 38550 38550 -40 3 829 +0  
Jun25 240927 38285 38285 38285 38285 -70 1 483 +0  
Total Volume and Open Interest 26,414 84,144 +1,002  
Nikkei 225 Mini(JPX)
Dec24 240927 38820 39900 38755 39850 +1190 556,664 211,561 -1,137  
Mar25 240927 38790 39865 38735 39800 +1160 8,190 6,766 -106  
Jun25 240927 38520 39655 38480 39570 +1180 411 1,370 -37  
Total Volume and Open Interest 596,625 273,505 +2,502  
Nikkei 225(JPX)
Dec24 240927 38820 39900 38750 39850 +1190 42,515 180,783 +3,397  
Mar25 240927 38770 39850 38750 39800 +1160 122 9,530 +22  
Jun25 240927 38680 39570 38660 39570 +1180 1 7,572 -1  
Total Volume and Open Interest 42,638 226,256 +3,618  
Nikkei 225(CME) Yen
Dec24 240927 39375 39970 37290 37450 -1830 28,228 36,140 +368  
Mar25 240927 37620 39890 37310 37445 -1830 3 0 -1  
Jun25 240927 37545 37545 37545 37545 -2115        
Total Volume and Open Interest 28,231 36,142 +367  
Nikkei 225(CME) e-Mini Yen
Sep24 240912 36970 36970 36970 36970 +375        
Dec24 240927 37450 37450 37450 37450 -1830        
Mar25 240927 37445 37445 37445 37445 -1830 0 1 +0  
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Oct24 240927 7770.0 7820.5 7757.0 7807.5 +49.0 58,275 178,294 -1,623  
Nov24 240927 7781.5 7839.5 7781.5 7828.0 +49.0 677 196 -82  
Dec24 240927 7825.5 7856.0 7801.5 7844.0 +49.0 31 1,273 -1  
Mar25 240927 7897.5 7897.5 7897.5 7897.5 +49.0        
Jun25 240927 7766.0 7766.0 7766.0 7766.0 +49.0        
Sep25 240927 7806.5 7806.5 7806.5 7806.5 +49.0        
Total Volume and Open Interest 58,983 179,763 -1,706  
Hang Seng Index(HKFE) Weekly Monthly
Sep24 240927 20023 20689 20006 20469 +442 173,706 40,969 -28,674  
Oct24 240927 20122 20997 20110 20920 +792 140,205 143,865 +24,771  
Nov24 240927 20300 20984 20300 20984 +829 148 2,095 +66  
Total Volume and Open Interest 323,446 204,507 +946  
DAX(EUREX) Weekly Monthly
Dec24 240927 19443.0 19663.0 19397.0 19647.0 +259.0 55,578 56,270 +5,019  
Mar25 240927 19786.0 19817.0 19786.0 19817.0 +261.0 9 33 +5  
Jun25 240927 20018.0 20018.0 20018.0 20018.0 +257.0        
Total Volume and Open Interest 55,587 56,303 +5,024  
Mini-DAX(EUREX)
Sep24 240920 18939.0 18959.0 18807.0 18858.0 -145.0 21,146 6,077 -883  
Dec24 240927 19440.0 19661.0 19397.0 19647.0 +259.0 29,093 7,193 +905  
Mar25 240927 19606.0 19820.0 19606.0 19817.0 +261.0 18 14 +7  
Total Volume and Open Interest 29,111 7,207 +912  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep24 240920 4935 4935 4889 4903 -38 668,872 835,603 -146,167  
Dec24 240927 5066 5101 5052 5097 +42 1,035,689 2,229,030 +131,424  
Mar25 240927 5100 5121 5098 5121 +42 45 12,215 +23  
Total Volume and Open Interest 1,035,734 2,242,560 +131,447  
Swiss Market Index(EUREX) Weekly Monthly
Dec24 240927 12280 12292 12208 12273 +40 21,822 169,936 +962  
Mar25 240927 12260 12260 12260 12260 +43 4 32 +3  
Jun25 240927 12065 12065 12065 12065 +42        
Total Volume and Open Interest 21,826 169,968 +965  
FT-SE 100(EURONEXT) Weekly Monthly
Dec24 240927 8340.00 8390.00 8323.50 8376.00 +40.50 84,580 455,931 -155  
Mar25 240927 8373.50 8405.00 8373.50 8398.50 +40.00 5 6 -1  
Jun25 240927 8404.50 8404.50 8404.50 8404.50 +40.00 0 153 +0  
Total Volume and Open Interest 84,585 456,090 -156  
SPI 200(SFE) Weekly Monthly
Dec24 240927 8258.0 8289.0 8241.0 8255.0 -4.0 38,102 236,307 +353  
Mar25 240927 8243.0 8243.0 8243.0 8243.0 -4.0        
Jun25 240927 8317.0 8317.0 8317.0 8317.0 -4.0 0 253 +0  
Total Volume and Open Interest 38,150 236,968 +337  
FTSE MIB(ISE)
Dec24 240927 34390.00 34695.00 34360.00 34665.00 +318.00 16,666 101,691 +787  
Mar25 240927 34600.00 34819.00 34600.00 34819.00 +307.00 0 4 +0  
Jun25 240927 34115.00 34115.00 34115.00 34115.00 +275.00 0 3 +0  
Total Volume and Open Interest 16,666 101,698 +787  
KOSPI 200(KFE)
Dec24 240927 361.20 361.40 355.80 355.85 -2.65 266,115 260,713 +5,911  
Mar25 240927 361.00 361.00 355.45 355.45 -2.60 672 3,996 +3  
Jun25 240927 358.00 358.40 356.50 356.50 -1.30 61 3,974 +0  
Total Volume and Open Interest 266,848 271,314 +5,914  
GSCI(CME) Weekly Monthly
Oct24 240927 530.10 534.20 529.25 533.25 +2.55 11 1,074 -4  
Nov24 240927 534.80 534.80 529.95 534.80 +2.55        
Dec24 240927 537.30 537.30 537.30 537.30 +7.55        
Total Volume and Open Interest 11 1,074 -4  
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!