Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue October 08, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov24 241008 1032.50 1039.50 1011.50 1016.25 -17.75 170,260 374,017 -14,801 Hover/Click
Jan25 241008 1051.50 1058.00 1030.25 1034.50 -18.00 73,525 181,942 +7,325 Hover/Click
Mar25 241008 1066.00 1073.75 1045.25 1049.25 -18.50 40,602 143,644 -2,308 Hover/Click
May25 241008 1080.25 1088.50 1060.50 1063.75 -18.75 16,152 83,174 +650 Hover/Click
Jul25 241008 1092.00 1099.00 1071.50 1075.25 -17.75 15,940 57,240 +2,202 Hover/Click
Aug25 241008 1090.00 1098.25 1071.50 1075.50 -17.00 1,147 5,046 +39 Hover/Click
Sep25 241008 1081.50 1086.75 1061.50 1065.25 -15.50 255 3,562 +5 Hover/Click
Nov25 241008 1080.75 1087.00 1061.75 1065.75 -15.00 5,697 34,899 +598 Hover/Click
Jan26 241008 1094.50 1097.75 1073.25 1077.25 -14.75 135 1,408 +64 Hover/Click
Mar26 241008 1080.50 1098.75 1075.50 1079.25 -14.25 67 867 +40 Hover/Click
May26 241008 1083.25 1083.25 1080.00 1083.25 -14.00 21 251 +0 Hover/Click
Jul26 241008 1090.50 1090.50 1085.50 1089.00 -14.25 7 262 +7 Hover/Click
Aug26 241008 1083.50 1083.50 1083.50 1083.50 -14.00 0 54 +0 Hover/Click
Sep26 241008 1070.25 1070.25 1070.25 1070.25 -13.75 0 41 +0 Hover/Click
Total Volume and Open Interest 323,822 887,051 -6,181  
Soybean Meal(CBOT) Weekly Monthly
Oct24 241008 324.00 324.70 322.80 323.60 -1.20 107 361 -104 Hover/Click
Dec24 241008 324.00 326.40 319.60 323.00 -1.00 87,466 244,478 -4,724 Hover/Click
Jan25 241008 323.20 325.40 319.00 321.80 -1.50 48,685 117,883 +1,821 Hover/Click
Mar25 241008 324.10 326.00 320.30 322.10 -2.00 26,188 87,887 -183 Hover/Click
May25 241008 326.00 327.30 322.10 323.80 -1.70 12,949 40,362 +1,163 Hover/Click
Jul25 241008 328.30 330.10 325.00 327.00 -1.40 12,177 35,267 +1,255 Hover/Click
Aug25 241008 329.20 330.30 325.60 327.40 -1.20 2,568 8,320 -36 Hover/Click
Sep25 241008 328.10 329.80 325.30 327.30 -0.90 1,174 6,407 +82 Hover/Click
Oct25 241008 327.10 328.40 324.30 326.30 -0.70 893 4,174 +337 Hover/Click
Dec25 241008 329.00 330.50 326.50 328.50 -0.50 1,611 8,791 +351 Hover/Click
Total Volume and Open Interest 193,937 555,994 +13  
Soybean Oil(CBOT) Weekly Monthly
Oct24 241008 43.38 43.38 42.80 43.37 -1.19 7 404 -4 Hover/Click
Dec24 241008 44.64 44.91 42.53 43.09 -1.48 74,145 238,959 -5,562 Hover/Click
Jan25 241008 44.66 44.95 42.58 43.15 -1.48 34,244 105,819 +1,774 Hover/Click
Mar25 241008 44.79 45.07 42.75 43.29 -1.50 18,102 77,860 -221 Hover/Click
May25 241008 45.00 45.26 43.00 43.51 -1.50 11,043 46,002 -886 Hover/Click
Jul25 241008 45.14 45.41 43.20 43.68 -1.52 7,297 33,077 +265 Hover/Click
Aug25 241008 45.07 45.34 43.10 43.54 -1.52 1,298 6,745 +78 Hover/Click
Sep25 241008 44.87 45.15 42.95 43.35 -1.55 301 5,208 -8 Hover/Click
Oct25 241008 43.87 44.89 42.73 43.10 -1.56 92 2,586 -1 Hover/Click
Dec25 241008 44.58 44.87 42.71 43.11 -1.53 353 9,934 +0 Hover/Click
Total Volume and Open Interest 146,947 527,980 -4,529  
Canola(WCE) Weekly Monthly
Nov24 241008 627.0 629.7 613.7 616.5 -11.0 23,518 88,886 -9,495 Hover/Click
Jan25 241008 639.2 642.1 625.4 627.8 -12.0 16,298 89,352 +1,946 Hover/Click
Mar25 241008 650.0 652.7 636.4 638.8 -11.9 4,154 29,498 -1,047 Hover/Click
May25 241008 657.9 659.6 644.0 646.3 -11.5 1,049 14,928 -269 Hover/Click
Jul25 241008 663.3 664.9 649.7 651.7 -11.3 687 10,322 +267 Hover/Click
Nov25 241008 658.0 659.9 643.7 645.7 -12.8 745 8,876 +171 Hover/Click
Total Volume and Open Interest 46,462 242,190 -8,417  
Corn(CBOT) Weekly Monthly
Dec24 241008 426.00 428.00 419.25 420.75 -5.25 161,439 735,558 -9,844 Hover/Click
Mar25 241008 442.50 444.50 436.50 438.25 -4.50 61,891 331,988 +5,300 Hover/Click
May25 241008 451.50 453.00 445.75 447.50 -4.00 26,168 142,001 +1,083 Hover/Click
Jul25 241008 456.75 458.50 451.50 453.25 -3.50 19,287 126,290 +244 Hover/Click
Sep25 241008 450.50 451.25 447.00 448.50 -1.75 5,356 42,237 -118 Hover/Click
Dec25 241008 455.00 456.50 452.25 454.00 -1.50 6,885 92,762 +390 Hover/Click
Mar26 241008 466.25 466.75 463.00 464.50 -1.50 185 4,776 +8 Hover/Click
May26 241008 472.50 472.75 468.75 470.25 -1.50 25 483 -1 Hover/Click
Jul26 241008 473.25 476.00 472.50 473.75 -1.25 19 1,233 +1 Hover/Click
Sep26 241008 458.50 460.00 458.25 458.50 -1.25 0 231 +0 Hover/Click
Total Volume and Open Interest 281,278 1,482,033 -2,929  
Wheat(CBOT) Weekly Monthly
Dec24 241008 593.75 599.00 587.50 594.75 +2.25 55,580 212,195 +1,757 Hover/Click
Mar25 241008 618.00 622.75 611.50 618.25 +1.75 22,930 97,603 +2,830 Hover/Click
May25 241008 631.50 635.50 624.75 631.25 +1.50 12,448 35,144 +941 Hover/Click
Jul25 241008 638.75 642.50 632.50 638.50 +1.25 8,624 37,958 +1,704 Hover/Click
Sep25 241008 650.50 652.50 642.75 648.50 +0.75 1,483 4,284 +74 Hover/Click
Dec25 241008 664.00 666.00 656.50 662.25 +0.25 569 4,762 +84 Hover/Click
Total Volume and Open Interest 101,697 393,016 +7,392  
Wheat(KCBT) Weekly Monthly
Dec24 241008 603.00 609.25 598.25 603.75 +0.50 25,183 126,936 -2,119 Hover/Click
Mar25 241008 619.50 626.00 614.75 620.25 +0.25 11,571 58,688 +211 Hover/Click
May25 241008 630.50 636.25 625.25 630.75 +0.50 6,874 23,393 -407 Hover/Click
Jul25 241008 637.00 642.50 631.75 637.50 +0.50 2,676 17,739 +594 Hover/Click
Sep25 241008 650.00 652.00 641.75 647.50 +0.75 387 2,175 +3 Hover/Click
Dec25 241008 660.75 663.50 656.00 661.25 +1.00 40 1,032 +9 Hover/Click
Mar26 241008 671.00 671.25 667.50 671.00 +1.00 0 104 +0 Hover/Click
Total Volume and Open Interest 46,731 230,149 -1,709  
Wheat(MGE) Weekly Monthly
Dec24 241008 644.00 649.00 640.75 645.00 +0.75 4,222 43,066 -1,650 Hover/Click
Mar25 241008 665.00 670.00 662.25 666.25 +0.75 1,248 16,627 -302 Hover/Click
May25 241008 680.50 680.75 675.25 677.75 +0.75 366 6,272 -335 Hover/Click
Jul25 241008 685.50 685.50 681.50 683.50 +1.50 68 2,235 +12 Hover/Click
Sep25 241008 686.25 686.25 685.50 685.50 +1.25 16 847 -1 Hover/Click
Dec25 241008 694.75 695.75 694.75 695.75 +1.75 17 311 +5 Hover/Click
Total Volume and Open Interest 5,943 69,379 -2,268  
Oats(CBOT) Weekly Monthly
Dec24 241008 393.00 396.75 380.75 389.00 -6.75 428 3,284 -42 Hover/Click
Mar25 241008 388.00 393.25 381.00 386.00 -5.25 29 610 +16 Hover/Click
May25 241008 386.50 386.50 380.75 383.25 -2.75 0 118 +0 Hover/Click
Jul25 241008 386.75 386.75 386.75 386.75 -2.75 0 14 +0 Hover/Click
Total Volume and Open Interest 457 4,041 -26  
Rough Rice(CBOT) Weekly Monthly
Nov24 241008 15.14 15.27 15.09 15.14 +0.02 655 7,664 -1 Hover/Click
Jan25 241008 15.26 15.40 15.20 15.27 +0.03 221 1,517 +122 Hover/Click
Mar25 241008 15.41 15.52 15.38 15.42 +0.02 2 344 +0 Hover/Click
May25 241008 15.63 15.63 15.63 15.63 +0.02 0 76 +0 Hover/Click
Total Volume and Open Interest 881 9,618 +121  
Live Cattle(CME) Weekly Monthly
Oct24 241008 187.485 188.650 187.400 188.485 +1.000 5,213 14,303 -2,418 Hover/Click
Dec24 241008 186.800 187.985 186.735 187.880 +0.845 27,195 138,358 -1,132 Hover/Click
Feb25 241008 188.000 189.000 187.935 188.950 +0.650 12,059 68,235 +233 Hover/Click
Apr25 241008 188.830 189.685 188.600 189.650 +0.400 7,874 47,901 +740 Hover/Click
Jun25 241008 183.100 183.700 182.750 183.685 +0.285 5,793 30,514 +493 Hover/Click
Aug25 241008 180.685 181.330 180.485 181.300 +0.250 1,663 9,372 +467 Hover/Click
Total Volume and Open Interest 60,831 316,669 -1,571  
Feeder Cattle(CME) Weekly Monthly
Oct24 241008 249.150 250.630 248.535 250.330 +1.480 2,880 7,190 -454 Hover/Click
Nov24 241008 249.350 250.735 248.285 250.300 +1.150 10,434 18,747 -1,959 Hover/Click
Jan25 241008 245.935 247.700 245.500 247.450 +1.265 8,719 13,138 +178 Hover/Click
Mar25 241008 244.050 245.850 243.785 245.785 +1.635 3,820 6,969 +148 Hover/Click
Apr25 241008 245.235 247.080 244.830 247.000 +1.600 1,100 2,095 -6 Hover/Click
May25 241008 245.830 247.600 245.450 247.550 +1.615 693 2,304 +62 Hover/Click
Aug25 241008 252.000 253.500 251.285 253.450 +1.400 293 1,949 +83 Hover/Click
Total Volume and Open Interest 27,965 52,446 -1,927  
Lean Hogs(CME) Weekly Monthly
Oct24 241008 84.100 84.400 83.980 84.130 +0.150 7,000 26,304 -1,795 Hover/Click
Dec24 241008 77.000 77.480 76.450 77.180 +0.350 24,461 126,960 +966 Hover/Click
Feb25 241008 80.780 80.950 80.150 80.780 +0.180 10,503 53,443 +568 Hover/Click
Apr25 241008 85.100 85.130 84.480 85.080 +0.200 7,292 42,342 +1,423 Hover/Click
May25 241008 88.430 88.750 88.100 88.730 +0.430 298 2,593 +70  
Jun25 241008 95.900 96.330 95.650 96.280 +0.400 3,161 17,258 +572 Hover/Click
Jul25 241008 96.030 96.380 95.850 96.350 +0.300 1,373 10,633 +333 Hover/Click
Aug25 241008 94.900 95.180 94.750 95.150 +0.250 739 6,161 +355 Hover/Click
Total Volume and Open Interest 55,079 288,073 +2,647  
Class III Milk(CME) Weekly Monthly
Oct24 241008 22.55 22.65 22.54 22.62 +0.11 573 4,209 -271 Hover/Click
Nov24 241008 21.01 21.25 20.67 21.13 +0.13 1,201 5,264 -320 Hover/Click
Dec24 241008 20.36 20.65 20.20 20.65 +0.21 485 2,896 -100 Hover/Click
Jan25 241008 19.89 20.20 19.78 20.20 +0.20 188 2,367 -35 Hover/Click
Feb25 241008 19.50 19.70 19.40 19.70 +0.10 116 1,551 +25 Hover/Click
Mar25 241008 19.41 19.55 19.25 19.55 +0.05 109 1,190 +18 Hover/Click
Apr25 241008 19.35 19.37 19.10 19.37 +0.02 80 812 +25 Hover/Click
May25 241008 19.30 19.33 19.15 19.33 +0.03 62 711 +29 Hover/Click
Jun25 241008 19.16 19.48 19.16 19.36 +0.10 59 696 +34 Hover/Click
Jul25 241008 19.32 19.32 19.32 19.32 unch 31 468 +22 Hover/Click
Aug25 241008 19.36 19.36 19.36 19.36 unch 25 487 +25 Hover/Click
Sep25 241008 19.45 19.45 19.45 19.45 unch 25 389 +16 Hover/Click
Oct25 241008 19.41 19.41 19.41 19.41 unch 27 351 +1 Hover/Click
Total Volume and Open Interest 2,983 22,003 -531  
Cocoa(ICE) Weekly Monthly
Dec24 241008 6970 7231 6951 7050 +142 9,771 54,674 -2,418 Hover/Click
Mar25 241008 6073 6275 6057 6180 +173 7,635 44,223 -1,708 Hover/Click
May25 241008 5730 5885 5698 5801 +147 2,845 18,958 -103 Hover/Click
Jul25 241008 5516 5624 5455 5541 +122 2,696 11,204 +169 Hover/Click
Sep25 241008 5292 5370 5232 5291 +98 1,328 4,960 -14 Hover/Click
Dec25 241008 5008 5075 4941 4998 +80 1,262 4,075 +75 Hover/Click
Mar26 241008 4788 4788 4761 4761 +58 27 95 +10 Hover/Click
Total Volume and Open Interest 25,564 138,209 -3,989  
Coffee "C"(ICE) Weekly Monthly
Dec24 241008 248.05 248.90 244.05 248.20 +3.55 26,384 91,626 -2,905 Hover/Click
Mar25 241008 246.85 247.50 242.75 246.95 +3.60 12,578 64,689 +1,603 Hover/Click
May25 241008 244.85 245.50 240.95 245.15 +3.70 5,696 24,638 -22 Hover/Click
Jul25 241008 242.55 243.20 238.65 242.85 +3.75 2,359 11,851 +91 Hover/Click
Sep25 241008 239.90 240.40 236.00 240.20 +3.85 869 7,668 +21 Hover/Click
Dec25 241008 235.25 235.90 231.45 235.75 +3.95 622 9,405 -64 Hover/Click
Total Volume and Open Interest 48,648 211,772 -1,200  
Orange Juice(ICE) Weekly Monthly
Nov24 241008 486.30 491.25 472.65 475.90 -7.35 1,534 6,374 -109 Hover/Click
Jan25 241008 472.75 478.00 461.75 464.10 -7.40 682 2,553 +261 Hover/Click
Mar25 241008 468.15 468.15 454.00 457.45 -7.20 114 702 +29 Hover/Click
May25 241008 450.25 450.25 450.25 450.25 -7.60 35 101 +24 Hover/Click
Jul25 241008 438.25 438.25 438.25 438.25 -8.10       Hover/Click
Sep25 241008 431.55 431.55 431.55 431.55 -8.10       Hover/Click
Total Volume and Open Interest 2,365 9,731 +205  
Sugar #11(ICE) Weekly Monthly
Mar25 241008 22.46 22.69 22.20 22.49 -0.06 54,038 365,546 -6,663 Hover/Click
May25 241008 20.88 21.08 20.62 20.94 +0.01 15,957 145,909 -166 Hover/Click
Jul25 241008 19.82 20.09 19.67 19.99 +0.04 10,083 116,657 -696 Hover/Click
Oct25 241008 19.60 19.85 19.46 19.76 +0.05 6,342 74,362 +913 Hover/Click
Mar26 241008 19.68 19.90 19.54 19.83 +0.06 3,266 37,111 +52 Hover/Click
May26 241008 18.48 18.71 18.38 18.64 +0.08 1,162 18,914 +50 Hover/Click
Jul26 241008 17.81 18.04 17.75 17.99 +0.10 835 15,935 +88 Hover/Click
Oct26 241008 17.63 17.87 17.58 17.80 +0.10 582 12,271 -4 Hover/Click
Mar27 241008 17.84 18.01 17.80 18.00 +0.10 372 5,824 +6 Hover/Click
Total Volume and Open Interest 92,973 798,972 -6,443  
London Cocoa(LCE) Weekly Monthly
Dec24 241008 5095 5236 5038 5121 +89 2,953 45,742 -411 Hover/Click
Mar25 241008 4495 4622 4445 4545 +102 5,301 59,355 -13 Hover/Click
May25 241008 4254 4344 4186 4277 +95 2,349 27,015 +57 Hover/Click
Jul25 241008 4044 4129 3985 4064 +78 917 16,608 -31 Hover/Click
Sep25 241008 3859 3924 3800 3871 +64 863 10,963 +208 Hover/Click
Dec25 241008 3654 3712 3599 3664 +57 212 13,088 +47 Hover/Click
Mar26 241008 3414 3510 3414 3471 +39 21 776 +1 Hover/Click
Total Volume and Open Interest 12,621 173,934 -141  
London Sugar(LCE) Weekly Monthly
Dec24 241008 567.50 582.40 565.00 575.10 +4.90 7,760 36,664 -2,052 Hover/Click
Mar25 241008 575.20 584.70 573.70 580.40 +1.90 8,198 46,284 +685 Hover/Click
May25 241008 569.70 578.30 568.90 575.90 +2.20 2,660 19,632 +598 Hover/Click
Aug25 241008 554.40 560.80 553.60 560.10 +2.00 447 8,690 -7 Hover/Click
Oct25 241008 539.90 546.30 539.90 545.00 +1.00 230 3,654 -36 Hover/Click
Total Volume and Open Interest 19,461 119,292 -768  
Cotton(ICE) Weekly Monthly
Oct24 241008 72.03 72.03 72.03 72.03 -1.26       Hover/Click
Dec24 241008 73.59 73.59 71.11 72.27 -1.26 15,822 126,452 -117 Hover/Click
Mar25 241008 75.64 75.64 73.26 74.42 -1.20 8,884 53,426 +1,449 Hover/Click
May25 241008 76.90 76.90 74.60 75.75 -1.15 4,894 23,076 +436 Hover/Click
Jul25 241008 77.52 77.52 75.38 76.53 -1.03 2,395 17,010 +266 Hover/Click
Oct25 241008 75.03 75.03 74.67 74.67 -1.00 2 4 -1 Hover/Click
Total Volume and Open Interest 33,573 243,334 +2,603  
Crude Oil(NYM) Weekly Monthly
Nov24 241008 77.33 78.46 72.69 73.57 -3.57 419,018 242,047 -23,632 Hover/Click
Dec24 241008 76.63 77.70 72.12 72.98 -3.49 257,209 261,700 +8,176 Hover/Click
Jan25 241008 76.17 77.04 71.73 72.54 -3.34 121,102 153,821 -4,704 Hover/Click
Feb25 241008 75.45 76.41 71.38 72.17 -3.18 60,454 86,128 -4,218 Hover/Click
Mar25 241008 74.95 75.91 71.08 71.87 -3.02 74,344 109,055 +4,974 Hover/Click
Apr25 241008 74.62 75.32 70.84 71.61 -2.87 36,776 48,731 -5,404 Hover/Click
May25 241008 74.21 74.76 70.61 71.37 -2.72 26,349 42,932 +3,402 Hover/Click
Jun25 241008 73.82 74.53 70.37 71.15 -2.56 99,527 155,293 +5,252 Hover/Click
Jul25 241008 73.32 73.56 70.20 70.91 -2.42 13,943 36,424 -2,324 Hover/Click
Aug25 241008 73.18 73.18 70.03 70.68 -2.27 7,199 29,612 +584 Hover/Click
Sep25 241008 72.58 73.26 69.73 70.45 -2.16 24,520 61,032 +557 Hover/Click
Oct25 241008 71.73 72.36 69.66 70.23 -2.06 5,852 30,945 +2,241 Hover/Click
Nov25 241008 72.18 72.56 69.89 70.08 -1.95 3,256 22,972 +998 Hover/Click
Dec25 241008 71.69 72.35 69.22 69.92 -1.88 97,812 147,622 +9,352 Hover/Click
Jan26 241008 70.00 70.02 69.16 69.71 -1.81 1,269 18,844 +372 Hover/Click
Feb26 241008 69.51 69.51 69.41 69.51 -1.75 844 11,199 +139 Hover/Click
Total Volume and Open Interest 1,314,238 1,736,066 -6,777  
e-miNY Crude Oil(NYM)
Nov24 241008 77.425 78.525 72.725 73.575 -3.575 10,359 2,789 +263  
Dec24 241008 76.650 77.750 72.150 72.975 -3.500 1,498 1,169 +71  
Jan25 241008 76.050 77.000 71.775 72.550 -3.325 167 111 -10  
Feb25 241008 75.400 75.400 71.625 72.175 -3.175 34 17 +0  
Mar25 241008 74.000 74.000 71.700 71.875 -3.025 8 22 -2  
Apr25 241008 71.600 71.600 71.600 71.600 -2.875 2 3 +0  
May25 241008 71.375 71.375 71.375 71.375 -2.725 0 4 +0  
Jun25 241008 72.450 72.800 70.925 71.150 -2.550 4 10 -2  
Jul25 241008 70.900 70.900 70.900 70.900 -2.425 0 2 +0  
Aug25 241008 72.000 72.000 70.275 70.675 -2.275 1 5 -1  
Total Volume and Open Interest 12,084 4,198 +328  
NY Harbor ULSD(NYM) Weekly Monthly
Nov24 241008 239.52 241.83 227.05 229.72 -9.90 66,291 108,319 -10,977 Hover/Click
Dec24 241008 240.90 242.68 228.30 231.01 -9.65 53,895 89,392 -19 Hover/Click
Jan25 241008 241.40 243.55 229.38 231.99 -9.55 31,437 47,978 -345 Hover/Click
Feb25 241008 241.91 243.78 229.80 232.31 -9.46 13,721 28,380 +272 Hover/Click
Mar25 241008 240.93 242.79 229.00 231.52 -9.29 14,549 42,297 -1,596 Hover/Click
Apr25 241008 239.79 241.42 228.14 230.55 -9.10 7,561 18,981 -403 Hover/Click
May25 241008 238.65 240.72 227.69 230.00 -8.87 3,705 9,075 -28 Hover/Click
Jun25 241008 238.24 239.76 227.40 229.69 -8.59 12,483 30,445 +1,156 Hover/Click
Jul25 241008 237.15 239.40 228.03 230.31 -8.33 2,395 5,562 +180 Hover/Click
Aug25 241008 235.65 239.12 228.75 231.03 -8.07 1,530 3,683 -86 Hover/Click
Sep25 241008 238.50 239.72 229.60 231.88 -7.83 1,817 5,305 +8 Hover/Click
Oct25 241008 237.53 237.53 230.55 232.81 -7.64 1,799 1,937 -24 Hover/Click
Nov25 241008 233.45 233.45 233.45 233.45 -7.46 1,727 2,143 +146 Hover/Click
Dec25 241008 238.45 241.93 231.47 233.88 -7.26 3,911 12,891 -214 Hover/Click
Total Volume and Open Interest 217,347 415,833 -11,859  
RBOB Gasoline(NYM) Weekly Monthly
Nov24 241008 215.50 217.53 204.49 206.81 -8.57 71,011 105,507 -9,419 Hover/Click
Dec24 241008 213.23 215.15 202.33 204.67 -8.36 59,684 76,427 +4,699 Hover/Click
Jan25 241008 212.09 213.85 201.24 203.59 -8.24 26,021 48,307 -81 Hover/Click
Feb25 241008 212.53 214.19 201.76 204.04 -8.17 9,707 17,464 +1,043 Hover/Click
Mar25 241008 214.10 215.79 203.52 205.71 -8.17 8,312 24,488 +979 Hover/Click
Apr25 241008 233.49 233.58 221.68 223.88 -8.00 5,914 13,145 +1,466 Hover/Click
May25 241008 228.77 232.72 222.15 224.14 -7.73 4,978 7,874 +292 Hover/Click
Jun25 241008 229.15 231.75 220.90 223.24 -7.50 7,028 12,566 +1,307 Hover/Click
Jul25 241008 225.89 229.52 220.08 221.68 -7.31 3,509 4,617 +413 Hover/Click
Aug25 241008 223.62 223.67 217.89 219.73 -7.12 2,856 2,157 -13 Hover/Click
Total Volume and Open Interest 204,736 322,255 +1,267  
e-miNY RBOB Gasoline(NYM)
Nov24 241008 206.81 206.81 206.81 206.81 -8.57 0 1 +0  
Dec24 241008 204.67 204.67 204.67 204.67 -8.36        
Jan25 241008 203.59 203.59 203.59 203.59 -8.24        
Feb25 241008 204.04 204.04 204.04 204.04 -8.17        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Nov24 241008 2.733 2.781 2.699 2.733 -0.013 216,871 254,890 -40,235 Hover/Click
Dec24 241008 3.202 3.230 3.162 3.199 -0.019 104,324 155,517 +8,097 Hover/Click
Jan25 241008 3.479 3.501 3.435 3.462 -0.033 98,516 190,004 -1,129 Hover/Click
Feb25 241008 3.373 3.394 3.331 3.357 -0.030 26,495 100,500 +3,325 Hover/Click
Mar25 241008 3.113 3.127 3.070 3.103 -0.020 34,664 174,722 +2,677 Hover/Click
Apr25 241008 2.976 2.990 2.944 2.974 -0.012 25,632 84,387 -745 Hover/Click
May25 241008 3.024 3.030 2.987 3.012 -0.015 14,801 58,233 -1,794 Hover/Click
Jun25 241008 3.170 3.172 3.131 3.156 -0.013 5,981 32,225 -319 Hover/Click
Jul25 241008 3.322 3.331 3.290 3.317 -0.010 8,332 25,494 -133 Hover/Click
Aug25 241008 3.358 3.361 3.318 3.344 -0.013 3,080 19,837 +21 Hover/Click
Sep25 241008 3.340 3.344 3.298 3.324 -0.016 5,470 18,848 -1,256 Hover/Click
Oct25 241008 3.411 3.419 3.374 3.401 -0.014 19,659 64,486 +2,311 Hover/Click
Nov25 241008 3.669 3.670 3.633 3.661 -0.007 2,196 18,295 +7 Hover/Click
Dec25 241008 4.036 4.036 4.000 4.028 -0.007 1,721 26,351 +497 Hover/Click
Jan26 241008 4.244 4.248 4.210 4.237 -0.013 8,100 50,002 +3,006 Hover/Click
Feb26 241008 4.033 4.040 4.004 4.032 -0.010 800 14,553 -127 Hover/Click
Total Volume and Open Interest 584,772 1,495,864 -27,531  
Brent Crude Oil(ICE) Weekly Monthly
Dec24 241008 80.96 81.14 76.36 77.18 -3.75 496,795 490,277 -11,335 Hover/Click
Jan25 241008 80.37 80.53 75.99 76.79 -3.56 278,557 380,499 +20,652 Hover/Click
Feb25 241008 79.81 79.95 75.63 76.42 -3.40 146,728 192,192 +1,942 Hover/Click
Mar25 241008 79.34 79.47 75.37 76.14 -3.23 118,912 136,001 -228 Hover/Click
Apr25 241008 78.95 79.05 75.15 75.92 -3.06 50,852 71,828 -539 Hover/Click
May25 241008 78.60 78.65 74.98 75.73 -2.90 37,604 71,084 +4,559 Hover/Click
Jun25 241008 78.24 78.34 74.79 75.55 -2.75 104,036 189,219 -1,318 Hover/Click
Jul25 241008 77.97 77.97 74.65 75.38 -2.61 19,444 57,478 +551 Hover/Click
Aug25 241008 77.65 77.68 74.54 75.21 -2.48 13,964 40,729 +461 Hover/Click
Sep25 241008 77.30 77.34 74.31 75.03 -2.36 26,172 70,802 -462 Hover/Click
Oct25 241008 76.90 76.90 74.18 74.86 -2.25 8,460 38,320 +264 Hover/Click
Nov25 241008 76.66 76.66 74.01 74.69 -2.16 5,130 34,709 +452 Hover/Click
Dec25 241008 76.49 76.57 73.85 74.54 -2.07 100,680 208,717 -497 Hover/Click
Jan26 241008 74.04 74.37 73.81 74.37 -1.99 3,104 20,774 -311 Hover/Click
Total Volume and Open Interest 1,473,921 2,365,155 +17,517  
Gas Oil(ICE) Weekly Monthly
Oct24 241008 730.50 731.00 691.75 695.75 -31.00 59,600 49,977 -28,005 Hover/Click
Nov24 241008 728.50 728.75 689.75 694.00 -30.00 143,990 198,887 -2,792 Hover/Click
Dec24 241008 725.75 726.25 688.00 692.50 -28.50 125,584 188,817 +9,054 Hover/Click
Jan25 241008 725.75 726.00 688.50 692.75 -27.75 38,499 94,180 +3,259 Hover/Click
Feb25 241008 725.00 725.75 689.50 693.25 -27.00 17,019 51,147 +1,220 Hover/Click
Mar25 241008 723.50 724.00 688.75 693.25 -26.25 27,028 69,291 +898 Hover/Click
Apr25 241008 721.00 721.25 688.50 691.50 -25.75 8,258 31,956 +686 Hover/Click
May25 241008 719.25 719.50 687.50 690.50 -25.00 8,894 24,618 -7 Hover/Click
Jun25 241008 718.00 718.00 686.00 689.50 -24.25 23,142 64,292 +1,582 Hover/Click
Jul25 241008 716.50 716.75 687.25 689.75 -23.50 2,548 20,314 +105 Hover/Click
Total Volume and Open Interest 481,867 942,096 -11,312  
WTI Crude Oil(ICE) Weekly Monthly
Nov24 241008 77.24 77.39 72.72 73.57 -3.57 65,195 50,040 -1,753 Hover/Click
Dec24 241008 76.59 76.70 72.18 72.98 -3.49 93,135 106,771 -2,338 Hover/Click
Jan25 241008 75.99 76.02 71.77 72.54 -3.34 59,455 64,678 -1,460 Hover/Click
Feb25 241008 75.38 75.38 71.48 72.17 -3.18 48,355 36,305 -437 Hover/Click
Mar25 241008 74.90 74.90 71.22 71.87 -3.02 40,643 39,787 -1,175 Hover/Click
Apr25 241008 73.99 73.99 70.96 71.61 -2.87 15,023 17,224 -499 Hover/Click
May25 241008 73.96 73.96 70.73 71.37 -2.72 8,567 18,887 +1,146 Hover/Click
Jun25 241008 73.47 73.47 70.42 71.15 -2.56 22,195 50,180 +420 Hover/Click
Jul25 241008 72.40 72.40 70.69 70.91 -2.42 1,921 13,098 +28 Hover/Click
Aug25 241008 70.68 70.68 70.68 70.68 -2.27 958 14,246 +94 Hover/Click
Sep25 241008 71.19 71.19 69.85 70.45 -2.16 3,602 27,221 +529 Hover/Click
Oct25 241008 70.24 70.24 70.24 70.24 -2.05 591 14,747 +132 Hover/Click
Nov25 241008 70.08 70.08 70.08 70.08 -1.95 255 14,479 +51 Hover/Click
Dec25 241008 71.48 71.48 69.30 69.92 -1.88 13,851 71,170 +879 Hover/Click
Jan26 241008 69.71 69.71 69.71 69.71 -1.81 347 3,945 +211 Hover/Click
Feb26 241008 69.51 69.51 69.51 69.51 -1.75 42 2,026 +30 Hover/Click
Total Volume and Open Interest 386,589 643,594 +1,842  
US Dollar Index(ICE) Weekly Monthly
Dec24 241008 102.245 102.415 102.050 102.302 +0.002 29,006 24,869 +399 Hover/Click
Mar25 241008 101.845 102.010 101.785 101.982 +0.002 48 467 +31 Hover/Click
Jun25 241008 101.673 101.673 101.673 101.673 +0.003       Hover/Click
Total Volume and Open Interest 29,064 25,346 +440  
Australian Dollar(CME) Weekly Monthly
Dec24 241008 67.65 67.75 67.21 67.48 -0.03 76,595 207,279 +60 Hover/Click
Mar25 241008 67.75 67.75 67.25 67.49 -0.03 75 559 -4 Hover/Click
Jun25 241008 67.37 67.47 67.35 67.47 -0.02 0 324 +0 Hover/Click
Total Volume and Open Interest 77,045 209,037 +79  
British Pound(CME) Weekly Monthly
Dec24 241008 130.83 131.14 130.64 130.91 +0.20 79,971 252,806 +5,435 Hover/Click
Mar25 241008 131.07 131.07 130.65 130.86 +0.20 575 1,403 +105 Hover/Click
Jun25 241008 130.97 130.97 130.75 130.78 +0.19 0 196 +0 Hover/Click
Total Volume and Open Interest 80,660 255,037 +5,469  
Canadian Dollar(CME) Weekly Monthly
Dec24 241008 73.55 73.60 73.26 73.36 -0.10 80,968 214,891 +3,099 Hover/Click
Mar25 241008 73.71 73.77 73.44 73.54 -0.09 521 1,622 +59 Hover/Click
Jun25 241008 73.74 73.74 73.60 73.69 -0.09 54 775 +23 Hover/Click
Sep25 241008 73.88 74.02 73.82 73.83 -0.09 14 147 +13 Hover/Click
Total Volume and Open Interest 81,614 218,048 +3,180  
Japanese Yen(CME) Weekly Monthly
Dec24 241008 68.08 68.48 68.01 68.02 -0.13 140,542 193,759 -3,113 Hover/Click
Mar25 241008 69.05 69.21 68.79 68.79 -0.13 89 851 +6 Hover/Click
Jun25 241008 69.64 69.65 69.45 69.45 -0.14 3 752 +1 Hover/Click
Total Volume and Open Interest 141,698 196,609 -3,280  
Swiss Franc(CME) Weekly Monthly
Dec24 241008 117.94 118.13 117.38 117.46 -0.55 29,026 63,494 -915 Hover/Click
Mar25 241008 118.67 119.26 118.56 118.60 -0.57 6 239 +0 Hover/Click
Jun25 241008 120.30 120.33 119.65 119.68 -0.58 0 92 +0 Hover/Click
Total Volume and Open Interest 29,032 63,828 -915  
EuroFX(CME) Weekly Monthly
Dec24 241008 110.07 110.29 109.92 110.04 +0.02 150,585 654,015 -3,264 Hover/Click
Mar25 241008 110.53 110.72 110.36 110.47 +0.01 496 9,703 -15 Hover/Click
Jun25 241008 110.88 110.90 110.88 110.90 unch 17 1,956 -6 Hover/Click
Total Volume and Open Interest 152,478 674,559 -3,035  
Mexican Peso(CME) Weekly Monthly
Dec24 241008 512.88 514.63 508.25 511.88 +0.25 38,549 136,906 -4,718 Hover/Click
Mar25 241008 504.25 507.13 501.88 504.75 +0.25 0 32 +0 Hover/Click
Total Volume and Open Interest 38,549 136,981 -4,718  
New Zealand Dollar(CME) Weekly Monthly
Dec24 241008 61.2700 61.4800 61.1100 61.2500 +0.0700 31,006 60,171 -429 Hover/Click
Mar25 241008 61.2100 61.4900 61.1600 61.2800 +0.0700 7 28 +1 Hover/Click
Total Volume and Open Interest 31,013 60,200 -428  
Brazilian Real(CME) Weekly Monthly
Nov24 241008 181.35 181.60 180.10 180.35 -1.35 9,710 55,582 +1,523  
Dec24 241008 180.65 180.65 179.55 179.80 -1.30 7 1,397 +2 Hover/Click
Jan25 241008 179.15 179.15 179.15 179.15 -1.20        
Feb25 241008 178.30 178.30 178.30 178.30 -1.25 0 2 +0  
Total Volume and Open Interest 9,717 56,981 +1,525  
Bitcoin RR(CME) Weekly Monthly
Oct24 241008 63600 63605 61995 62400 -1160 8,352 22,277 -588 Hover/Click
Nov24 241008 64125 64125 62525 62925 -1165 2,350 5,843 +926 Hover/Click
Dec24 241008 63745 64525 62935 63325 -1180 121 1,032 +43 Hover/Click
Jan25 241008 63990 63990 63410 63810 -1190 5 157 +1 Hover/Click
Feb25 241008 64295 64295 63890 64295 -1200       Hover/Click
Total Volume and Open Interest 10,828 29,330 +382  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec24 241008 121~100 121~210 120~240 121~040 -0~060 441,169 1,760,904 -4,782 Hover/Click
Mar25 241008 121~080 121~290 121~020 121~130 -0~060 124 798 +65 Hover/Click
Jun25 241008 121~120 121~120 121~120 121~120 -0~060       Hover/Click
Total Volume and Open Interest 441,293 1,761,702 -4,717  
10-Year T-Notes(CBOT) Weekly Monthly
Dec24 241008 112~165 112~240 112~100 112~150 -0~005 2,482,450 4,867,835 -24,517 Hover/Click
Mar25 241008 112~265 113~025 112~210 112~250 -0~005 2,475 3,237 +1,415 Hover/Click
Jun25 241008 112~265 112~265 112~265 112~265 -0~005       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Dec24 241008 108~172 108~232 108~144 108~174 +0~010 1,776,255 6,283,957 -5,605 Hover/Click
Mar25 241008 108~294 108~294 108~294 108~294 +0~010       Hover/Click
Jun25 241008 109~074 109~074 109~074 109~074 +0~010       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Dec24 241008 103~131 103~163 103~126 103~137 +0~013 1,189,107 4,469,488 -21,631 Hover/Click
Mar25 241008 103~275 103~275 103~230 103~241 +0~014 3 32 -1 Hover/Click
Jun25 241008 104~043 104~043 104~043 104~043 -0~051 0 1 +0 Hover/Click
Total Volume and Open Interest 1,189,110 4,469,521 -21,632  
3-Mth SOFR(CME) Weekly Monthly
Dec24 241008 95.500 95.505 95.475 95.485 -0.005 174,169 270,112 +5,895  
Mar25 241008 95.815 95.830 95.785 95.805 +0.010 115,570 225,821 -1,090  
Jun25 241008 96.040 96.075 96.015 96.045 +0.025 128,402 212,489 -15,562  
Sep25 241008 96.180 96.210 96.150 96.185 +0.030 110,342 208,706 +8,849  
Dec25 241008 96.250 96.280 96.220 96.255 +0.030 149,544 366,115 -7,309  
Mar26 241008 96.275 96.300 96.235 96.275 +0.030 75,954 160,476 +6,060  
Jun26 241008 96.285 96.310 96.245 96.280 +0.025 71,374 125,691 -88  
Sep26 241008 96.295 96.315 96.250 96.285 +0.020 48,802 72,562 -64  
Dec26 241008 96.310 96.325 96.265 96.295 +0.020 52,764 87,272 -733  
Mar27 241008 96.310 96.330 96.275 96.305 +0.020 35,422 63,137 +1,076  
Jun27 241008 96.330 96.335 96.280 96.315 +0.020 34,522 51,351 -3,773  
Sep27 241008 96.325 96.345 96.290 96.325 +0.020 19,894 51,441 -959  
Dec27 241008 96.345 96.355 96.300 96.330 +0.020 24,023 47,266 +2,581  
Mar28 241008 96.350 96.360 96.305 96.335 +0.020 14,752 22,049 +2,834  
Jun28 241008 96.345 96.360 96.305 96.335 +0.015 8,738 18,734 -438  
Sep28 241008 96.345 96.360 96.300 96.330 +0.010 4,888 7,250 -405  
Dec28 241008 96.345 96.355 96.295 96.320 +0.005 5,269 8,642 +351  
Mar29 241008 96.335 96.345 96.285 96.310 unch 1,272 4,577 -59  
Total Volume and Open Interest 1,120,987 2,219,785 +4,146  
Ultra T-Bond(CBOT)
Dec24 241008 129~10 129~26 128~17 129~00 -0~10 338,659 1,707,693 -9,434  
Mar25 241008 129~03 129~24 128~25 129~05 -0~10 2 27 +2  
Jun25 241008 130~11 130~11 130~11 130~11 -0~10        
Total Volume and Open Interest 338,661 1,707,720 -9,432  
Ultra 10-Yr T-Note(CBOT)
Dec24 241008 116~065 116~150 115~290 116~040 -0~020 590,227 2,209,698 +7,783  
Mar25 241008 116~150 116~150 116~150 116~150 -0~020 0 5 +0  
Jun25 241008 116~260 116~260 116~260 116~260 -0~020        
Total Volume and Open Interest 590,227 2,209,703 +7,783  
30 Day Federal Funds(CBOT)
Oct24 241008 95.173 95.175 95.173 95.175 unch 48,657 748,417 +4,552  
Nov24 241008 95.335 95.350 95.330 95.345 +0.005 148,933 514,856 +6,251  
Dec24 241008 95.500 95.515 95.500 95.505 +0.005 35,256 198,292 -1,687  
Jan25 241008 95.680 95.700 95.675 95.680 +0.010 115,164 212,592 +14,073  
Feb25 241008 95.860 95.895 95.855 95.870 +0.025 64,549 153,652 +415  
Mar25 241008 95.935 95.980 95.935 95.950 +0.025 15,556 50,628 +780  
Total Volume and Open Interest 500,983 2,058,872 +30,794  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec24 241008 144.13 144.31 144.11 144.24 +0.08 1,838 10,109 +722 Hover/Click
Mar25 241008 143.83 143.83 143.83 143.83 -0.09       Hover/Click
Jun25 241008 143.25 143.25 143.25 143.25 -0.09       Hover/Click
Total Volume and Open Interest 1,838 10,109 +722  
Euro-Buxl(EUREX)
Dec24 241008 134.42 134.82 133.54 133.84 -0.22 108,836 212,663 +1,399  
Mar25 241008 134.62 134.62 133.60 133.80 -0.20 12 20 +7  
Jun25 241008 133.78 133.78 133.78 133.78 -0.28        
Total Volume and Open Interest 108,848 212,683 +1,406  
Euro-Bund(EUREX) Weekly Monthly
Dec24 241008 133.60 133.80 133.33 133.45 +0.01 1,033,853 1,486,416 -16,836 Hover/Click
Mar25 241008 135.22 135.35 134.89 135.00 unch 11 138 -67 Hover/Click
Jun25 241008 134.37 134.37 134.37 134.37 -0.04       Hover/Click
Total Volume and Open Interest 1,033,864 1,486,554 -16,903  
Euro-Bobl(EUREX) Weekly Monthly
Dec24 241008 119.14 119.25 119.01 119.08 +0.05 830,765 1,427,581 -1,243 Hover/Click
Mar25 241008 118.41 118.41 118.41 118.41 +0.04 4 58 -2 Hover/Click
Jun25 241008 120.44 120.44 120.44 120.44 +0.05       Hover/Click
Total Volume and Open Interest 830,769 1,427,639 -1,245  
Euro-Schatz(EUREX)
Dec24 241008 106.82 106.85 106.76 106.78 +0.02 665,192 2,395,890 -133,917  
Mar25 241008 107.08 107.08 107.08 107.08 -0.03        
Jun25 241008 108.25 108.25 108.25 108.25 +0.02        
Total Volume and Open Interest 665,192 2,395,890 -133,917  
3-Mth Euribor(EUREX)
Dec24 241008 97.115 97.115 97.085 97.095 -0.015 17,082 23,344 +320  
Mar25 241008 97.570 97.570 97.525 97.540 -0.010 1,780 13,805 -2  
Jun25 241008 97.795 97.810 97.775 97.780 unch 4,112 12,178 -165  
Total Volume and Open Interest 62,081 115,298 +1,093  
Long Gilt(LIFFE) Weekly Monthly
Dec24 241008 96~14 96~23 96~06 96~15 +0~04 235,245 843,194 +2,082 Hover/Click
Mar25 241008 96~12 96~12 96~12 96~12 +0~04 0 25 +0 Hover/Click
Total Volume and Open Interest 235,245 843,219 +2,082  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec24 241008 97.105 97.120 97.080 97.090 -0.015 292,238 644,715 +32,371  
Mar25 241008 97.555 97.575 97.525 97.535 -0.010 244,927 489,990 -1,061  
Jun25 241008 97.785 97.815 97.765 97.780 +0.005 210,308 499,226 -6,226  
Total Volume and Open Interest 2,068,614 4,275,122 +18,824  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec24 241008 95.69 95.72 95.68 95.72 +0.02 52,168 311,732 +8,253  
Mar25 241008 95.88 95.93 95.86 95.93 +0.04 43,377 204,351 +4,630  
Jun25 241008 96.07 96.13 96.04 96.13 +0.05 34,365 132,725 +1,047  
Sep25 241008 96.21 96.29 96.18 96.28 +0.06 27,813 155,877 +1,843  
Dec25 241008 96.32 96.39 96.29 96.39 +0.06 27,063 147,333 +62  
Mar26 241008 96.38 96.45 96.35 96.45 +0.06 12,179 120,701 +2,707  
Jun26 241008 96.39 96.46 96.37 96.46 +0.06 12,412 63,507 +3,444  
Sep26 241008 96.37 96.44 96.35 96.44 +0.06 5,133 35,211 -216  
Dec26 241008 96.32 96.40 96.30 96.40 +0.05 457 10,336 +21  
Mar27 241008 96.27 96.34 96.26 96.34 +0.05 110 2,565 +45  
Total Volume and Open Interest 215,432 1,185,859 +22,128  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241008 95.79 95.84 95.76 95.83 +0.04 156,443 1,050,364 +10,658  
Mar25 241008 95.83 95.83 95.83 95.83 +0.04        
Total Volume and Open Interest 156,443 1,050,364 +10,658  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec24 241008 96.23 96.31 96.21 96.31 +0.07 150,177 803,720 +15,974  
Mar25 241008 96.31 96.31 96.31 96.31 +0.07        
Total Volume and Open Interest 150,177 803,720 +15,974  
Gold(CMX) Weekly Monthly
Oct24 241008 2639.0 2639.0 2609.3 2615.0 -29.8 284 336 +16 Hover/Click
Dec24 241008 2662.8 2672.4 2623.4 2635.4 -30.6 130,705 445,477 -4,977 Hover/Click
Feb25 241008 2685.3 2695.2 2646.4 2658.2 -30.9 7,016 40,097 +855 Hover/Click
Apr25 241008 2705.3 2714.9 2667.2 2677.7 -31.2 2,490 22,711 +737 Hover/Click
Jun25 241008 2723.6 2735.0 2686.8 2697.4 -31.5 838 11,231 +168 Hover/Click
Aug25 241008 2739.2 2753.1 2704.2 2715.5 -31.7 191 1,508 +31 Hover/Click
Oct25 241008 2733.2 2733.3 2732.6 2733.3 -31.9 39 326 -5 Hover/Click
Dec25 241008 2776.3 2781.2 2743.0 2750.2 -32.2 54 3,724 +2 Hover/Click
Feb26 241008 2767.2 2767.2 2767.2 2767.2 -32.2 1 11 +1 Hover/Click
Apr26 241008 2780.0 2782.6 2780.0 2782.6 -32.2 0 26 +0 Hover/Click
Jun26 241008 2800.3 2800.3 2800.3 2800.3 -32.2 0 64 +0 Hover/Click
Aug26 241008 2816.5 2816.5 2816.5 2816.5 -32.2       Hover/Click
Total Volume and Open Interest 142,003 526,822 -3,097  
Silver(CMX) Weekly Monthly
Dec24 241008 3194.5 3202.0 3034.5 3060.0 -140.4 55,633 123,667 -2,394 Hover/Click
Mar25 241008 3231.5 3242.5 3075.5 3100.4 -141.9 2,497 14,738 +550 Hover/Click
May25 241008 3247.5 3260.0 3100.0 3125.5 -142.7 862 4,857 +44 Hover/Click
Jul25 241008 3272.5 3285.0 3125.0 3150.3 -143.1 579 778 +75 Hover/Click
Sep25 241008 3256.0 3256.0 3165.5 3174.2 -144.4 214 273 -16 Hover/Click
Dec25 241008 3330.0 3330.0 3206.5 3208.0 -146.8 146 332 +61 Hover/Click
Mar26 241008 3242.1 3242.1 3242.1 3242.1 -146.8 0 20 +0 Hover/Click
Total Volume and Open Interest 60,144 145,772 -1,667  
Platinum(NYMEX) Weekly Monthly
Oct24 241008 965.9 965.9 951.7 951.7 -25.3 23 39 -43 Hover/Click
Jan25 241008 985.6 988.3 961.0 962.0 -25.1 21,548 69,715 +276 Hover/Click
Apr25 241008 993.0 997.6 970.5 971.5 -25.3 1,302 4,992 +383 Hover/Click
Jul25 241008 1001.0 1004.7 979.4 979.7 -25.0 231 575 +101 Hover/Click
Total Volume and Open Interest 23,257 75,680 +730  
Palladium(NYMEX) Weekly Monthly
Dec24 241008 1024.00 1031.50 992.50 1006.90 -19.40 4,509 17,773 -283 Hover/Click
Mar25 241008 1039.00 1040.50 1002.00 1015.50 -19.50 198 396 +18 Hover/Click
Jun25 241008 1032.00 1032.50 1021.30 1021.30 -20.00 0 9 +0 Hover/Click
Total Volume and Open Interest 4,708 18,197 -265  
Copper(CMX) Weekly Monthly
Dec24 241008 455.95 458.10 442.35 445.65 -11.00 56,021 139,205 -50 Hover/Click
Mar25 241008 459.65 461.75 446.60 450.00 -10.50 7,178 59,062 +939 Hover/Click
May25 241008 462.15 464.20 449.55 452.90 -10.30 1,958 21,375 -35 Hover/Click
Jul25 241008 463.95 466.35 451.80 455.15 -10.15 1,175 10,397 +226 Hover/Click
Sep25 241008 456.70 467.30 454.30 457.15 -9.85 244 1,255 -21 Hover/Click
Total Volume and Open Interest 67,671 247,791 +903  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec24 241008 42260 42427 42091 42375 +130 119,734 85,971 -2,555 Hover/Click
Mar25 241008 42652 42781 42468 42738 +127 268 379 +122 Hover/Click
Jun25 241008 42856 43044 42783 43044 +131 7 9 -5 Hover/Click
Sep25 241008 43448 43448 43448 43448 +145       Hover/Click
Total Volume and Open Interest 120,009 86,359 -2,438  
E-micro DJIA Index(CBOT) Weekly Monthly
Dec24 241008 42210 42426 42089 42375 +130 112,139 16,382 +489 Hover/Click
Mar25 241008 42600 42788 42499 42738 +127 278 299 +57 Hover/Click
Jun25 241008 43044 43044 42843 43044 +131 0 10 +0 Hover/Click
Sep25 241008 43448 43448 43448 43448 +145       Hover/Click
Total Volume and Open Interest 112,417 16,691 +546  
S & P 500 E-Mini(CME) Weekly Monthly
Dec24 241008 5752.50 5806.75 5725.25 5800.50 +55.75 1,211,368 2,072,634 -15,853 Hover/Click
Mar25 241008 5807.25 5863.00 5782.00 5856.75 +56.00 3,894 17,560 +2,853 Hover/Click
Jun25 241008 5850.50 5909.75 5836.75 5905.00 +56.50 15 599 +2 Hover/Click
Sep25 241008 5888.00 5951.50 5888.00 5951.50 +56.50 0 18 +0 Hover/Click
Total Volume and Open Interest 1,215,277 2,091,851 -12,998  
e-Micro S&P 500(CME) Weekly Monthly
Dec24 241008 5752.00 5806.75 5725.25 5800.50 +55.75 916,676 113,461 +2,655 Hover/Click
Mar25 241008 5804.00 5862.75 5781.50 5856.75 +56.00 732 1,402 +26 Hover/Click
Jun25 241008 5848.00 5910.75 5836.25 5905.00 +56.50 14 77 +0 Hover/Click
Sep25 241008 5951.50 5951.50 5951.50 5951.50 +56.50 0 10 +0 Hover/Click
Total Volume and Open Interest 917,422 114,950 +2,681  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec24 241008 20025.75 20329.50 19902.50 20298.50 +305.75 450,371 239,053 -5,430 Hover/Click
Mar25 241008 20215.50 20546.00 20123.00 20515.75 +306.75 1,322 1,023 +127 Hover/Click
Jun25 241008 20694.25 20694.25 20694.25 20694.25 +306.25 0 5 +0 Hover/Click
Total Volume and Open Interest 451,693 240,087 -5,303  
e-Micro Nasdaq 100(CME) Weekly Monthly
Dec24 241008 20032.00 20329.50 19902.50 20298.50 +305.75 1,243,605 63,240 +3,940 Hover/Click
Mar25 241008 20244.25 20546.00 20117.00 20515.75 +306.75 2,635 2,947 +24 Hover/Click
Jun25 241008 20694.25 20694.25 20694.25 20694.25 +306.25 2 40 +1 Hover/Click
Total Volume and Open Interest 1,246,242 66,236 +3,965  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec24 241008 3125.00 3132.10 3107.30 3121.70 +2.00 9,939 33,021 +226 Hover/Click
Mar25 241008 3139.30 3155.00 3137.40 3139.30 -6.50       Hover/Click
Jun25 241008 3162.50 3162.50 3162.50 3162.50 +2.40       Hover/Click
Total Volume and Open Interest 9,939 33,021 +226  
Volatility Index(CBOE)
Oct24 241008 22.35 22.81 21.15 21.46 -1.11 105,263 98,657 -7,176  
Nov24 241008 20.55 20.87 19.60 19.89 -0.76 86,682 129,552 +10,484  
Dec24 241008 19.95 20.16 19.21 19.31 -0.63 26,992 58,769 +374  
Jan25 241008 20.14 20.38 19.50 19.60 -0.58 14,113 24,183 +1,560  
Total Volume and Open Interest 247,234 344,093 +8,669  
S & P 600(CME)
Dec24 241008 1403.00 1407.80 1397.70 1403.00 -1.20 9 669 +5  
Mar25 241008 1419.40 1419.40 1419.40 1419.40 -0.90        
Total Volume and Open Interest 9 669 +5  
Russell 2000 Mini(CME) Weekly Monthly
Dec24 241008 2213.90 2221.40 2201.50 2213.70 +2.50 110,884 444,025 +1,087 Hover/Click
Mar25 241008 2229.30 2239.70 2222.00 2232.80 +2.10 44 335 +2 Hover/Click
Jun25 241008 2246.20 2246.20 2246.20 2246.20 +2.60 0 1 +0 Hover/Click
Total Volume and Open Interest 110,928 444,361 +1,089  
e-Micro Russell 2000(CME) Weekly Monthly
Dec24 241008 2213.90 2221.40 2201.30 2213.70 +2.50 67,593 17,188 +97 Hover/Click
Mar25 241008 2230.60 2240.00 2221.60 2232.80 +2.10 87 269 +7 Hover/Click
Jun25 241008 2246.20 2246.20 2246.20 2246.20 +2.60 0 4 +0 Hover/Click
Total Volume and Open Interest 67,680 17,467 +104  
Nikkei 225(CME)
Dec24 241008 39090 39655 38865 39525 +440 6,369 10,166 +277  
Mar25 241008 39300 39640 39040 39570 +440 2 6 +0  
Total Volume and Open Interest 6,371 10,172 +277  
Nikkei 225(SGX) Weekly Monthly
Dec24 241008 39415 39430 38705 38915 -480 28,377 77,601 +559  
Mar25 241008 38875 38875 38875 38875 -485 7 863 +5  
Jun25 241008 38625 38625 38625 38625 -485 310 791 +310  
Total Volume and Open Interest 28,694 82,755 +874  
Nikkei 225 Mini(JPX)
Dec24 241008 39290 39305 38705 38960 -410 679,850 245,024 +4,829  
Mar25 241008 39275 39285 38695 38950 -420 13,929 8,530 -78  
Jun25 241008 39060 39060 38475 38700 -420 666 1,360 -58  
Total Volume and Open Interest 743,732 327,513 +14,260  
Nikkei 225(JPX)
Dec24 241008 39290 39310 38710 38960 -410 48,385 180,187 +2,127  
Mar25 241008 39270 39270 38700 38950 -420 419 9,863 +55  
Jun25 241008 38540 38700 38540 38700 -420 9 7,508 +1  
Total Volume and Open Interest 48,821 226,050 +2,184  
Nikkei 225(CME) Yen
Dec24 241008 38945 39515 38695 39375 +460 24,044 37,858 +1,359  
Mar25 241008 39365 39470 38720 39365 +480 1 15 +1  
Jun25 241008 39405 39405 39405 39405 +545        
Total Volume and Open Interest 24,045 37,875 +1,360  
Nikkei 225(CME) e-Mini Yen
Dec24 241008 39375 39375 39375 39375 +460        
Mar25 241008 39365 39365 39365 39365 +480 0 1 +0  
Jun25 241008 39405 39405 39405 39405 +545        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Oct24 241008 7507.5 7553.5 7480.0 7528.5 -55.5 33,131 187,732 +2,845  
Nov24 241008 7534.0 7572.5 7508.0 7549.5 -55.0 241 1,554 -133  
Dec24 241008 7534.0 7585.0 7530.0 7565.0 -54.5 5 1,204 +27  
Mar25 241008 7618.5 7618.5 7618.5 7618.5 -53.5 1 1 +1  
Jun25 241008 7493.5 7493.5 7493.5 7493.5 -52.5        
Sep25 241008 7532.5 7532.5 7532.5 7532.5 -53.5        
Total Volume and Open Interest 33,378 190,491 +2,740  
Hang Seng Index(HKFE) Weekly Monthly
Oct24 241008 23192 23332 20650 20782 -2412 181,256 134,760 -7,081  
Nov24 241008 23230 23396 20722 20837 -2424 1,794 4,307 +158  
Dec24 241008 23296 23463 20827 20907 -2431 715 16,535 +99  
Total Volume and Open Interest 184,223 159,144 -6,583  
DAX(EUREX) Weekly Monthly
Dec24 241008 19184.0 19260.0 19049.0 19212.0 -23.0 36,902 53,014 +442  
Mar25 241008 19255.0 19382.0 19255.0 19382.0 -22.0 7 33 +3  
Jun25 241008 19587.0 19587.0 19587.0 19587.0 -22.0        
Total Volume and Open Interest 36,909 53,047 +445  
Mini-DAX(EUREX)
Dec24 241008 19184.0 19261.0 19050.0 19212.0 -23.0 24,011 8,032 -28  
Mar25 241008 19290.0 19382.0 19273.0 19382.0 -22.0 10 20 +4  
Jun25 241008 19587.0 19587.0 19587.0 19587.0 -22.0        
Total Volume and Open Interest 24,021 8,052 -24  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec24 241008 4983 4989 4931 4974 -16 488,537 2,168,135 -727  
Mar25 241008 4968 5006 4960 4998 -16 27 12,651 -10  
Jun25 241008 4939 4939 4939 4939 -16 0 803 +0  
Total Volume and Open Interest 488,564 2,182,101 -737  
Swiss Market Index(EUREX) Weekly Monthly
Dec24 241008 11934 12075 11918 12047 +22 15,764 170,457 +742  
Mar25 241008 12013 12033 12013 12033 +22 1 606 -3  
Jun25 241008 11837 11837 11837 11837 +22 0 26 +0  
Total Volume and Open Interest 15,765 171,089 +739  
FT-SE 100(EURONEXT) Weekly Monthly
Dec24 241008 8331.50 8351.50 8225.00 8232.50 -112.00 73,438 440,523 -2,677  
Mar25 241008 8329.00 8329.00 8253.00 8258.00 -109.50 2 6 +0  
Jun25 241008 8264.00 8264.00 8264.00 8264.00 -109.50 0 153 +0  
Total Volume and Open Interest 73,440 440,682 -2,677  
SPI 200(SFE) Weekly Monthly
Dec24 241008 8231.0 8265.0 8198.0 8221.0 -16.0 28,347 219,019 -775  
Mar25 241008 8209.0 8209.0 8209.0 8209.0 -16.0        
Jun25 241008 8283.0 8283.0 8283.0 8283.0 -16.0 0 253 +0  
Total Volume and Open Interest 28,475 219,725 -795  
FTSE MIB(ISE)
Dec24 241008 33445.00 33765.00 33370.00 33608.00 -87.00 14,922 106,062 -1,061  
Mar25 241008 33840.00 33855.00 33753.00 33753.00 -87.00 0 16 +1  
Jun25 241008 33158.00 33158.00 33158.00 33158.00 -92.00 0 3 +0  
Total Volume and Open Interest 14,922 106,081 -1,060  
KOSPI 200(KFE)
Dec24 241008 347.20 347.55 344.40 346.15 -3.10 262,702 259,117 +2,517  
Mar25 241008 347.10 347.20 344.45 345.95 -3.05 546 4,155 +21  
Jun25 241008 345.70 345.70 345.70 345.70 -2.60 2 3,975 -2  
Total Volume and Open Interest 263,251 269,893 +2,572  
GSCI(CME) Weekly Monthly
Oct24 241008 556.10 556.10 547.35 550.20 -15.90 212 919 -168  
Nov24 241008 552.05 553.70 549.55 551.50 -15.50 194 177 +177  
Dec24 241008 549.00 549.00 549.00 549.00 -20.50        
Total Volume and Open Interest 406 1,096 +9  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash

Central banks bought big, but the COT report waves a red flag. Seasonal gains await—Market players, read or regret! https://tinyurl.com/4antcta9