Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed September 11, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep24 240911 979.75 979.75 979.75 979.75 +2.25 69 113 -57 Hover/Click
Nov24 240911 996.50 1008.00 995.50 1000.50 +3.25 117,323 416,302 -8,678 Hover/Click
Jan25 240911 1014.00 1026.00 1013.75 1019.00 +3.75 32,775 118,984 +873 Hover/Click
Mar25 240911 1029.00 1041.00 1028.75 1034.00 +4.00 21,659 139,507 +629 Hover/Click
May25 240911 1044.00 1055.50 1043.25 1048.75 +4.00 9,553 71,481 +617 Hover/Click
Jul25 240911 1054.25 1065.75 1053.75 1059.75 +4.75 6,274 45,533 -61 Hover/Click
Aug25 240911 1055.00 1065.75 1054.75 1060.25 +4.75 659 3,156 +118 Hover/Click
Sep25 240911 1049.00 1053.50 1044.50 1050.00 +4.50 312 2,730 -41 Hover/Click
Nov25 240911 1045.75 1056.25 1045.75 1052.00 +4.50 2,664 24,191 -83 Hover/Click
Jan26 240911 1063.75 1065.25 1059.25 1063.25 +4.25 14 889 +2 Hover/Click
Mar26 240911 1066.25 1066.25 1066.25 1066.25 +4.25 0 414 +0 Hover/Click
May26 240911 1071.25 1071.25 1071.25 1071.25 +4.50 7 125 +0 Hover/Click
Jul26 240911 1077.00 1077.00 1077.00 1077.00 +4.00 2 247 -2 Hover/Click
Aug26 240911 1070.00 1070.00 1070.00 1070.00 +3.50 0 53 +0 Hover/Click
Total Volume and Open Interest 191,311 824,204 -6,683  
Soybean Meal(CBOT) Weekly Monthly
Sep24 240911 310.60 313.30 310.60 313.30 +2.70 359 266 -137 Hover/Click
Oct24 240911 313.70 318.20 312.30 316.00 +2.70 17,873 65,798 -1,932 Hover/Click
Dec24 240911 317.90 322.20 316.70 320.00 +2.50 56,904 237,680 -3,410 Hover/Click
Jan25 240911 320.50 324.10 319.00 322.20 +2.40 19,267 68,977 -540 Hover/Click
Mar25 240911 323.20 327.00 322.20 325.30 +2.60 15,233 60,406 +1,041 Hover/Click
May25 240911 326.30 329.70 325.20 328.20 +2.50 5,063 30,957 +78 Hover/Click
Jul25 240911 329.40 332.90 328.60 331.50 +2.70 2,990 24,665 +210 Hover/Click
Aug25 240911 330.20 333.40 329.50 332.20 +2.90 375 6,775 +86 Hover/Click
Sep25 240911 330.10 333.40 329.40 332.20 +2.90 231 4,615 -23 Hover/Click
Oct25 240911 328.70 331.90 328.70 330.90 +2.40 60 3,351 -18 Hover/Click
Total Volume and Open Interest 118,658 512,410 -4,561  
Soybean Oil(CBOT) Weekly Monthly
Sep24 240911 40.31 40.32 40.31 40.32 -0.53 112 388 -111 Hover/Click
Oct24 240911 40.29 40.97 39.58 39.78 -0.51 17,601 67,507 -1,501 Hover/Click
Dec24 240911 39.61 40.33 39.06 39.30 -0.33 54,060 250,897 -2,981 Hover/Click
Jan25 240911 39.73 40.42 39.18 39.45 -0.31 22,137 83,936 +316 Hover/Click
Mar25 240911 39.99 40.69 39.46 39.73 -0.31 13,677 53,613 +1,089 Hover/Click
May25 240911 40.31 40.99 39.78 40.06 -0.30 10,410 37,242 +2,575 Hover/Click
Jul25 240911 40.61 41.19 40.02 40.32 -0.26 2,962 23,154 +284 Hover/Click
Aug25 240911 40.93 41.06 40.06 40.33 -0.24 201 4,428 +24 Hover/Click
Sep25 240911 40.94 40.94 39.97 40.27 -0.23 54 4,252 +1 Hover/Click
Oct25 240911 40.75 40.75 39.90 40.09 -0.21 51 2,840 -26 Hover/Click
Total Volume and Open Interest 121,766 538,111 -146  
Canola(WCE) Weekly Monthly
Nov24 240911 570.0 579.0 567.0 569.3 -0.7 26,687 189,996 -2,043 Hover/Click
Jan25 240911 580.1 592.2 579.9 582.5 -0.7 14,504 69,007 -685 Hover/Click
Mar25 240911 595.0 604.0 591.8 594.7 -0.2 3,949 25,801 +45 Hover/Click
May25 240911 605.4 612.3 600.7 603.7 -0.3 1,478 10,641 -246 Hover/Click
Jul25 240911 612.5 619.0 608.4 610.4 -1.1 997 7,230 +299 Hover/Click
Nov25 240911 610.0 615.0 604.0 608.1 -3.2 505 2,790 +248 Hover/Click
Total Volume and Open Interest 48,126 305,502 -2,377  
Corn(CBOT) Weekly Monthly
Sep24 240911 379.75 381.25 377.00 380.50 +1.00 381 310 -165 Hover/Click
Dec24 240911 404.00 407.50 401.25 404.75 +0.50 139,745 782,268 -1,976 Hover/Click
Mar25 240911 423.25 426.00 420.00 423.50 +0.25 59,559 252,614 +864 Hover/Click
May25 240911 433.75 437.00 431.00 435.00 +0.50 30,261 107,044 +5,682 Hover/Click
Jul25 240911 440.75 444.00 438.50 442.25 +0.75 15,010 94,732 +399 Hover/Click
Sep25 240911 438.25 440.75 436.00 439.25 +1.00 3,018 37,419 -227 Hover/Click
Dec25 240911 443.25 446.00 441.75 445.00 +1.00 4,975 76,464 +1,031 Hover/Click
Mar26 240911 453.75 456.00 452.50 456.00 +1.50 399 3,598 +80 Hover/Click
May26 240911 461.25 461.75 459.50 461.75 +1.25 233 468 -3 Hover/Click
Jul26 240911 465.50 465.50 465.25 465.25 +1.25 64 1,062 +31 Hover/Click
Total Volume and Open Interest 253,738 1,359,890 +5,750  
Wheat(CBOT) Weekly Monthly
Sep24 240911 563.75 563.75 563.75 563.75 +5.00 1 22 +0 Hover/Click
Dec24 240911 573.00 582.25 572.00 579.25 +5.00 48,300 221,496 -2,148 Hover/Click
Mar25 240911 593.50 601.00 591.75 598.25 +4.75 15,822 81,481 +189 Hover/Click
May25 240911 603.50 611.75 603.25 609.00 +4.25 4,607 26,010 +131 Hover/Click
Jul25 240911 608.25 616.75 608.25 614.25 +4.50 2,236 25,301 +19 Hover/Click
Sep25 240911 620.00 627.25 619.50 625.00 +4.25 684 3,191 +23 Hover/Click
Total Volume and Open Interest 71,876 361,776 -1,765  
Wheat(KCBT) Weekly Monthly
Sep24 240911 570.00 580.75 570.00 580.75 +1.00 7 7 -5 Hover/Click
Dec24 240911 582.50 591.25 580.50 588.25 +4.25 20,319 155,970 -1,114 Hover/Click
Mar25 240911 595.25 603.75 594.75 601.25 +4.25 7,916 43,741 -809 Hover/Click
May25 240911 601.25 610.50 601.25 608.00 +4.00 3,035 18,724 +20 Hover/Click
Jul25 240911 605.00 614.50 605.00 611.50 +3.75 501 9,757 +101 Hover/Click
Sep25 240911 621.75 623.75 617.25 621.50 +3.50 297 1,361 -1 Hover/Click
Dec25 240911 635.25 638.75 632.25 636.25 +3.25 56 565 -7 Hover/Click
Total Volume and Open Interest 32,135 230,178 -1,815  
Wheat(MGE) Weekly Monthly
Sep24 240911 589.00 589.00 589.00 589.00 +6.50 3 13 +0 Hover/Click
Dec24 240911 608.75 618.25 607.50 616.50 +6.50 5,856 49,373 -482 Hover/Click
Mar25 240911 631.00 640.00 630.75 637.50 +5.50 925 15,312 +148 Hover/Click
May25 240911 643.00 651.50 643.00 649.00 +5.00 457 6,153 +85 Hover/Click
Jul25 240911 652.25 658.50 651.50 656.75 +5.75 95 1,788 +20 Hover/Click
Sep25 240911 662.75 662.75 662.75 662.75 +6.25 31 623 +4 Hover/Click
Total Volume and Open Interest 7,369 73,535 -224  
Oats(CBOT) Weekly Monthly
Sep24 240911 358.75 358.75 358.75 358.75 +0.50       Hover/Click
Dec24 240911 366.25 368.50 362.00 368.00 +0.50 744 3,050 -33 Hover/Click
Mar25 240911 363.50 367.00 362.75 366.25 -1.00 77 371 +27 Hover/Click
May25 240911 364.50 364.50 364.00 364.50 -2.00 38 53 +34 Hover/Click
Total Volume and Open Interest 859 3,496 +28  
Rough Rice(CBOT) Weekly Monthly
Sep24 240911 15.35 15.35 15.35 15.35 +0.23 35 318 +18 Hover/Click
Nov24 240911 14.91 15.20 14.79 15.10 +0.21 833 8,434 +176 Hover/Click
Jan25 240911 15.12 15.35 15.00 15.27 +0.17 7 626 +3 Hover/Click
Mar25 240911 15.31 15.55 15.31 15.47 +0.13 18 147 -2 Hover/Click
Total Volume and Open Interest 898 9,601 +200  
Live Cattle(CME) Weekly Monthly
Oct24 240911 176.330 177.350 175.500 176.950 +0.620 37,150 95,569 -8,435 Hover/Click
Dec24 240911 176.400 177.580 175.735 177.235 +0.800 26,244 80,755 +4,029 Hover/Click
Feb25 240911 177.500 178.700 176.700 178.330 +0.795 10,383 54,354 -143 Hover/Click
Apr25 240911 179.250 180.550 178.380 180.200 +0.715 6,240 36,771 +1,251 Hover/Click
Jun25 240911 174.200 175.185 172.935 174.880 +0.680 4,011 18,571 +1,071 Hover/Click
Aug25 240911 171.985 172.880 170.830 172.650 +0.715 772 4,917 +30 Hover/Click
Total Volume and Open Interest 85,681 295,249 -2,207  
Feeder Cattle(CME) Weekly Monthly
Sep24 240911 238.650 241.000 237.685 240.550 +2.065 2,199 4,479 -701 Hover/Click
Oct24 240911 235.235 238.035 233.785 237.500 +2.100 11,596 19,588 -1,649 Hover/Click
Nov24 240911 232.285 234.535 230.785 234.035 +1.750 8,205 12,101 +1,299 Hover/Click
Jan25 240911 228.535 230.050 226.450 229.550 +1.315 3,142 7,890 +315 Hover/Click
Mar25 240911 228.450 229.735 226.450 229.250 +1.200 1,917 3,994 +130 Hover/Click
Apr25 240911 230.550 232.630 229.285 232.150 +1.365 439 1,213 +61 Hover/Click
May25 240911 232.500 234.830 231.650 234.380 +1.530 562 1,805 -6 Hover/Click
Total Volume and Open Interest 28,272 51,697 -484  
Lean Hogs(CME) Weekly Monthly
Oct24 240911 79.000 79.800 78.480 79.750 +1.200 34,810 80,491 -8,709 Hover/Click
Dec24 240911 71.500 72.480 71.200 72.300 +1.150 26,287 86,774 +3,149 Hover/Click
Feb25 240911 75.350 75.930 74.900 75.830 +0.780 7,580 37,200 +271 Hover/Click
Apr25 240911 80.280 80.680 79.880 80.630 +0.430 3,838 25,104 +280 Hover/Click
May25 240911 84.430 84.800 84.300 84.800 +0.370 32 1,630 -4  
Jun25 240911 92.480 92.650 92.050 92.530 +0.150 2,155 10,603 -138 Hover/Click
Jul25 240911 93.080 93.130 92.730 93.000 -0.080 602 4,272 +188 Hover/Click
Aug25 240911 91.680 91.900 91.500 91.730 -0.200 299 1,910 +160 Hover/Click
Total Volume and Open Interest 75,620 248,826 -4,795  
Class III Milk(CME) Weekly Monthly
Sep24 240911 23.13 23.24 23.10 23.16 +0.05 287 3,596 -39 Hover/Click
Oct24 240911 23.92 24.18 23.54 23.90 -0.02 987 5,785 +101 Hover/Click
Nov24 240911 23.57 23.72 22.94 23.33 -0.10 630 3,239 +132 Hover/Click
Dec24 240911 22.35 22.70 21.99 22.29 -0.06 201 2,970 +54 Hover/Click
Jan25 240911 20.65 21.03 20.63 20.76 -0.13 83 1,534 +14 Hover/Click
Feb25 240911 20.05 20.24 19.96 20.07 -0.08 43 1,358 +9 Hover/Click
Mar25 240911 19.50 19.55 19.37 19.45 -0.04 34 942 +1 Hover/Click
Apr25 240911 19.15 19.30 19.15 19.30 unch 22 712 +10 Hover/Click
May25 240911 19.15 19.15 19.15 19.15 unch 7 636 +2 Hover/Click
Jun25 240911 19.10 19.10 19.10 19.10 unch 10 583 +5 Hover/Click
Jul25 240911 19.40 19.40 19.40 19.40 -0.08 0 377 +0 Hover/Click
Aug25 240911 19.41 19.41 19.41 19.41 unch 0 378 +0 Hover/Click
Sep25 240911 19.31 19.56 19.31 19.56 +0.07 0 288 +0 Hover/Click
Total Volume and Open Interest 2,304 23,101 +289  
Cocoa(ICE) Weekly Monthly
Sep24 240911 10018 10115 10018 10115 +461 0 30 +0 Hover/Click
Dec24 240911 7296 7769 7293 7728 +457 12,532 64,301 +209 Hover/Click
Mar25 240911 5947 6205 5947 6157 +214 7,809 40,412 -36 Hover/Click
May25 240911 5709 5875 5709 5860 +145 2,000 16,465 +83 Hover/Click
Jul25 240911 5545 5676 5538 5668 +115 1,700 9,331 -66 Hover/Click
Sep25 240911 5382 5498 5382 5488 +91 729 4,152 +1 Hover/Click
Dec25 240911 5182 5291 5182 5282 +78 274 3,667 -9 Hover/Click
Total Volume and Open Interest 25,079 138,498 +183  
Coffee "C"(ICE) Weekly Monthly
Sep24 240911 247.85 249.45 247.85 249.45 +1.45 0 186 +0 Hover/Click
Dec24 240911 247.20 248.00 242.20 246.65 -0.55 20,062 97,241 -1,436 Hover/Click
Mar25 240911 244.60 245.45 240.15 244.45 -0.35 9,637 53,620 -375 Hover/Click
May25 240911 242.20 242.55 237.90 242.15 -0.30 5,135 19,089 +28 Hover/Click
Jul25 240911 238.40 239.85 235.25 239.45 -0.30 2,161 7,187 +294 Hover/Click
Sep25 240911 235.30 237.00 232.80 236.60 -0.35 966 5,560 +95 Hover/Click
Total Volume and Open Interest 38,385 192,992 -1,331  
Orange Juice(ICE) Weekly Monthly
Nov24 240911 501.00 501.00 481.80 482.25 -19.55 574 7,830 +70 Hover/Click
Jan25 240911 487.55 487.55 465.05 466.80 -17.65 154 1,327 +57 Hover/Click
Mar25 240911 473.40 473.40 456.40 457.95 -15.45 64 258 +43 Hover/Click
May25 240911 447.35 447.35 447.35 447.35 -14.35 0 5 +0 Hover/Click
Jul25 240911 440.70 440.70 440.70 440.70 -13.50       Hover/Click
Sep25 240911 434.10 434.10 434.10 434.10 -13.50       Hover/Click
Total Volume and Open Interest 796 9,686 +161  
Sugar #11(ICE) Weekly Monthly
Oct24 240911 18.50 18.98 18.44 18.73 +0.26 101,735 226,938 -24,467 Hover/Click
Mar25 240911 18.80 19.25 18.76 19.07 +0.29 82,957 274,589 +14,499 Hover/Click
May25 240911 18.10 18.44 18.07 18.30 +0.23 21,664 119,188 +3,820 Hover/Click
Jul25 240911 17.65 17.91 17.61 17.81 +0.19 7,885 73,373 -111 Hover/Click
Oct25 240911 17.62 17.81 17.56 17.78 +0.19 4,805 54,323 +1,670 Hover/Click
Mar26 240911 17.84 18.01 17.77 18.01 +0.20 1,881 29,680 -237 Hover/Click
May26 240911 17.24 17.39 17.15 17.39 +0.19 608 10,285 -45 Hover/Click
Jul26 240911 16.96 17.07 16.83 17.07 +0.18 592 10,857 -17 Hover/Click
Oct26 240911 16.92 17.09 16.86 17.09 +0.17 497 12,282 -136 Hover/Click
Total Volume and Open Interest 222,905 820,626 -5,001  
London Cocoa(LCE) Weekly Monthly
Sep24 240911 5164 5411 5158 5391 +258 1,054 5,674 -359 Hover/Click
Dec24 240911 5235 5415 5233 5355 +122 7,418 51,024 +1,077 Hover/Click
Mar25 240911 4611 4680 4584 4645 +51 6,638 53,387 +52 Hover/Click
May25 240911 4381 4439 4371 4410 +22 2,306 22,606 -106 Hover/Click
Jul25 240911 4220 4258 4197 4234 +12 1,726 14,843 -11 Hover/Click
Sep25 240911 4060 4086 4031 4076 +19 1,032 9,221 -65 Hover/Click
Dec25 240911 3884 3925 3865 3922 +31 269 12,304 -1 Hover/Click
Total Volume and Open Interest 20,466 169,592 +581  
London Sugar(LCE) Weekly Monthly
Oct24 240911 519.70 530.80 519.20 529.10 +10.50 10,289 22,371 -3,320 Hover/Click
Dec24 240911 511.40 521.90 509.50 519.30 +10.30 9,517 42,667 +1,080 Hover/Click
Mar25 240911 507.20 516.30 505.00 513.70 +9.30 3,406 28,341 +598 Hover/Click
May25 240911 503.50 511.80 502.80 509.70 +7.90 637 8,949 +115 Hover/Click
Aug25 240911 498.90 504.00 497.90 502.80 +5.50 171 4,520 +33 Hover/Click
Total Volume and Open Interest 24,111 113,557 -1,493  
Cotton(ICE) Weekly Monthly
Oct24 240911 68.40 70.65 68.40 69.31 +1.23 18 260 -13 Hover/Click
Dec24 240911 68.06 69.82 68.05 69.61 +1.40 17,981 143,190 -38 Hover/Click
Mar25 240911 69.70 71.43 69.70 71.17 +1.33 5,952 44,943 -703 Hover/Click
May25 240911 71.00 72.65 71.00 72.36 +1.23 1,581 17,065 +101 Hover/Click
Jul25 240911 72.02 73.36 72.02 73.04 +1.03 667 11,550 -2 Hover/Click
Oct25 240911 72.15 72.15 72.15 72.15 +0.85 1 7 -1 Hover/Click
Total Volume and Open Interest 26,467 231,991 -704  
Crude Oil(NYM) Weekly Monthly
Oct24 240911 66.28 67.97 65.63 67.31 +1.56 299,738 242,556 -7,109 Hover/Click
Nov24 240911 65.73 67.14 64.98 66.59 +1.45 163,359 241,916 +16,417 Hover/Click
Dec24 240911 65.28 66.53 64.48 66.08 +1.39 145,577 229,872 +1,419 Hover/Click
Jan25 240911 64.93 66.16 64.22 65.77 +1.35 59,976 120,974 +4,038 Hover/Click
Feb25 240911 64.75 65.93 64.06 65.57 +1.32 41,806 73,270 +5,724 Hover/Click
Mar25 240911 64.63 65.79 64.00 65.43 +1.29 41,803 91,432 +1,241 Hover/Click
Apr25 240911 64.56 65.68 63.95 65.33 +1.27 11,472 42,698 +1,714 Hover/Click
May25 240911 64.52 65.59 64.09 65.26 +1.25 6,374 31,723 -425 Hover/Click
Jun25 240911 64.43 65.52 63.81 65.17 +1.22 44,023 145,215 +3,846 Hover/Click
Jul25 240911 64.64 65.27 63.92 65.07 +1.20 3,601 38,998 -220 Hover/Click
Aug25 240911 64.46 65.17 63.73 64.97 +1.18 1,857 25,473 +276 Hover/Click
Sep25 240911 64.13 65.21 63.79 64.87 +1.16 11,789 48,894 +949 Hover/Click
Oct25 240911 64.77 64.77 64.77 64.77 +1.14 1,047 23,094 +285 Hover/Click
Nov25 240911 64.70 64.70 64.70 64.70 +1.12 792 19,118 -157 Hover/Click
Dec25 240911 63.95 64.97 63.46 64.63 +1.08 56,442 140,258 -2,988 Hover/Click
Jan26 240911 64.16 64.53 63.87 64.53 +1.06 212 14,352 +35 Hover/Click
Total Volume and Open Interest 934,639 1,786,050 +25,805  
e-miNY Crude Oil(NYM)
Oct24 240911 66.300 67.950 65.625 67.300 +1.550 7,602 3,002 -51  
Nov24 240911 65.650 67.125 65.000 66.600 +1.450 1,029 774 +34  
Dec24 240911 65.225 66.550 64.500 66.075 +1.375 136 464 +11  
Jan25 240911 64.975 66.000 64.325 65.775 +1.350 41 42 +3  
Feb25 240911 64.175 65.575 64.175 65.575 +1.325 3 9 -1  
Mar25 240911 65.750 65.750 65.425 65.425 +1.275 0 21 +0  
Apr25 240911 65.325 65.325 65.325 65.325 +1.275 9 4 +1  
May25 240911 64.900 65.250 64.900 65.250 +1.250 0 30 +0  
Jun25 240911 64.800 65.175 64.000 65.175 +1.225 2 7 +0  
Jul25 240911 64.775 65.075 64.775 65.075 +1.200 0 3 +0  
Total Volume and Open Interest 8,823 4,608 -2  
NY Harbor ULSD(NYM) Weekly Monthly
Oct24 240911 207.02 210.48 204.31 209.17 +3.37 59,840 103,975 -5,795 Hover/Click
Nov24 240911 208.55 211.78 205.84 210.53 +3.14 45,344 70,260 +3,324 Hover/Click
Dec24 240911 210.37 212.88 207.26 211.81 +3.03 31,594 69,538 +1,381 Hover/Click
Jan25 240911 210.70 213.86 208.48 212.93 +3.01 14,105 41,190 +1,013 Hover/Click
Feb25 240911 211.61 214.06 208.94 213.33 +3.02 7,701 21,504 +92 Hover/Click
Mar25 240911 211.00 213.42 208.51 212.80 +3.03 8,337 32,508 -989 Hover/Click
Apr25 240911 209.82 212.61 207.77 212.01 +3.02 2,208 18,404 +368 Hover/Click
May25 240911 209.37 212.27 207.60 211.78 +3.01 1,498 7,270 +191 Hover/Click
Jun25 240911 209.50 212.35 207.83 211.92 +3.03 4,174 27,199 +15 Hover/Click
Jul25 240911 210.92 213.35 208.87 212.89 +3.04 1,090 3,810 +346 Hover/Click
Aug25 240911 211.49 214.24 209.96 213.87 +3.02 401 2,743 +101 Hover/Click
Sep25 240911 214.79 215.24 211.47 214.90 +3.01 606 4,177 +88 Hover/Click
Oct25 240911 213.25 216.42 213.25 215.93 +3.00 430 1,299 -15 Hover/Click
Nov25 240911 215.12 216.75 212.79 216.48 +2.92 304 1,270 -33 Hover/Click
Total Volume and Open Interest 179,614 422,336 +319  
RBOB Gasoline(NYM) Weekly Monthly
Oct24 240911 188.45 192.00 185.45 189.72 +2.72 75,910 119,058 -1,552 Hover/Click
Nov24 240911 185.69 188.90 183.14 187.54 +3.31 64,198 80,077 +8,497 Hover/Click
Dec24 240911 183.39 186.59 181.16 185.37 +3.31 33,552 54,566 +3,778 Hover/Click
Jan25 240911 182.42 185.62 180.38 184.43 +3.22 13,336 30,653 +668 Hover/Click
Feb25 240911 182.49 186.43 181.42 185.14 +3.08 6,839 11,352 +1,019 Hover/Click
Mar25 240911 185.60 188.69 183.79 187.30 +2.88 8,813 17,352 +1,145 Hover/Click
Apr25 240911 203.75 205.44 200.95 204.70 +3.19 2,791 7,522 +0 Hover/Click
May25 240911 205.36 205.63 201.75 205.17 +3.15 1,652 4,568 +117 Hover/Click
Jun25 240911 202.79 205.32 201.31 204.53 +3.08 2,019 9,370 -59 Hover/Click
Jul25 240911 202.81 203.76 199.96 203.08 +3.02 472 2,437 +156 Hover/Click
Total Volume and Open Interest 210,515 345,233 +13,957  
e-miNY RBOB Gasoline(NYM)
Oct24 240911 189.70 189.72 189.70 189.70 +2.70 0 2 +0  
Nov24 240911 187.50 187.54 187.50 187.50 +3.27        
Dec24 240911 185.40 185.40 185.37 185.40 +3.34        
Jan25 240911 184.40 184.43 184.40 184.40 +3.19        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Oct24 240911 2.235 2.325 2.214 2.270 +0.038 191,387 244,256 -14,545 Hover/Click
Nov24 240911 2.538 2.597 2.513 2.577 +0.032 109,246 241,938 +1,244 Hover/Click
Dec24 240911 3.026 3.069 3.001 3.064 +0.027 52,167 127,402 +870 Hover/Click
Jan25 240911 3.316 3.358 3.292 3.354 +0.027 63,332 174,392 -2,914 Hover/Click
Feb25 240911 3.204 3.238 3.176 3.236 +0.027 19,401 67,132 -31 Hover/Click
Mar25 240911 2.886 2.933 2.874 2.930 +0.027 28,072 134,818 +1,996 Hover/Click
Apr25 240911 2.769 2.802 2.752 2.800 +0.015 11,549 84,327 -54 Hover/Click
May25 240911 2.822 2.841 2.800 2.839 +0.010 6,056 54,891 -296 Hover/Click
Jun25 240911 2.969 2.984 2.943 2.981 +0.007 2,849 29,427 -65 Hover/Click
Jul25 240911 3.124 3.137 3.101 3.134 +0.003 1,931 19,286 +215 Hover/Click
Aug25 240911 3.163 3.175 3.140 3.171 +0.002 1,585 17,862 +49 Hover/Click
Sep25 240911 3.145 3.156 3.120 3.153 +0.003 3,556 19,443 -89 Hover/Click
Oct25 240911 3.220 3.237 3.204 3.235 +0.003 10,334 52,596 +1,194 Hover/Click
Nov25 240911 3.466 3.478 3.445 3.475 +0.004 3,886 16,376 +91 Hover/Click
Dec25 240911 3.831 3.843 3.811 3.840 +0.004 3,488 23,182 +477 Hover/Click
Jan26 240911 4.080 4.092 4.060 4.088 unch 5,920 39,662 +45 Hover/Click
Total Volume and Open Interest 520,904 1,553,416 -10,032  
Brent Crude Oil(ICE) Weekly Monthly
Nov24 240911 69.68 71.09 69.00 70.61 +1.42 314,516 437,471 -12,943 Hover/Click
Dec24 240911 69.29 70.59 68.59 70.17 +1.34 264,872 433,466 +12,649 Hover/Click
Jan25 240911 69.01 70.20 68.29 69.81 +1.27 109,396 208,767 +4,094 Hover/Click
Feb25 240911 68.87 69.99 68.16 69.65 +1.25 62,958 124,042 -3,982 Hover/Click
Mar25 240911 68.83 69.91 68.09 69.56 +1.22 60,150 125,980 +4,123 Hover/Click
Apr25 240911 68.76 69.83 68.07 69.50 +1.20 24,446 62,038 +626 Hover/Click
May25 240911 68.72 69.74 68.06 69.45 +1.17 14,514 69,151 +1,061 Hover/Click
Jun25 240911 68.68 69.76 68.06 69.42 +1.15 67,162 175,700 -3,716 Hover/Click
Jul25 240911 68.48 69.69 68.04 69.37 +1.13 8,346 36,541 -589 Hover/Click
Aug25 240911 68.38 69.61 68.01 69.31 +1.11 6,918 38,680 +89 Hover/Click
Sep25 240911 68.38 69.54 67.97 69.24 +1.09 10,941 56,285 -268 Hover/Click
Oct25 240911 68.35 69.45 67.99 69.18 +1.07 3,001 31,238 +172 Hover/Click
Nov25 240911 69.11 69.11 69.11 69.11 +1.05 1,728 26,537 +568 Hover/Click
Dec25 240911 68.39 69.37 67.86 69.05 +1.02 64,270 182,009 -1,788 Hover/Click
Total Volume and Open Interest 1,067,963 2,342,382 +7,528  
Gas Oil(ICE) Weekly Monthly
Sep24 240911 631.25 640.00 622.50 627.25 -5.75 37,010 34,397 -16,644 Hover/Click
Oct24 240911 634.75 644.00 626.75 631.25 -5.50 110,618 222,244 +1,336 Hover/Click
Nov24 240911 633.50 642.75 626.25 630.50 -5.00 70,054 152,945 +10,128 Hover/Click
Dec24 240911 632.00 641.25 625.00 629.25 -4.50 54,477 139,958 -928 Hover/Click
Jan25 240911 633.00 642.00 626.25 630.50 -4.25 22,080 59,727 -437 Hover/Click
Feb25 240911 633.50 642.75 627.25 631.25 -4.00 20,328 33,798 +1,773 Hover/Click
Mar25 240911 633.75 642.75 627.50 631.75 -3.50 14,008 63,527 -90 Hover/Click
Apr25 240911 633.50 642.00 628.25 631.50 -3.25 6,815 23,717 +680 Hover/Click
May25 240911 634.00 642.25 629.25 632.00 -3.25 6,174 18,174 +436 Hover/Click
Jun25 240911 634.50 642.75 628.75 632.50 -3.25 11,268 57,712 +426 Hover/Click
Total Volume and Open Interest 364,712 928,843 -1,618  
WTI Crude Oil(ICE) Weekly Monthly
Oct24 240911 66.25 67.96 65.64 67.31 +1.56 31,439 50,534 -4,060 Hover/Click
Nov24 240911 65.59 67.13 65.00 66.60 +1.46 54,156 57,582 -557 Hover/Click
Dec24 240911 65.13 66.52 64.55 66.08 +1.39 67,705 94,892 +1,041 Hover/Click
Jan25 240911 64.87 66.11 64.30 65.77 +1.35 43,159 39,456 +535 Hover/Click
Feb25 240911 64.52 65.84 64.20 65.57 +1.32 25,979 29,205 +684 Hover/Click
Mar25 240911 64.41 65.65 64.15 65.43 +1.29 20,064 33,445 +1,567 Hover/Click
Apr25 240911 64.33 65.55 64.10 65.33 +1.27 3,780 14,169 -32 Hover/Click
May25 240911 64.98 65.26 64.40 65.26 +1.25 1,085 12,852 -217 Hover/Click
Jun25 240911 64.58 65.29 64.01 65.17 +1.22 10,514 40,886 -422 Hover/Click
Jul25 240911 65.19 65.19 65.07 65.07 +1.20 362 11,986 +46 Hover/Click
Aug25 240911 64.97 64.97 64.97 64.97 +1.18 331 11,802 -12 Hover/Click
Sep25 240911 64.86 65.01 64.86 64.87 +1.16 2,034 19,374 +171 Hover/Click
Oct25 240911 64.77 64.77 64.77 64.77 +1.14 173 13,146 +101 Hover/Click
Nov25 240911 64.70 64.70 64.70 64.70 +1.12 158 13,368 +120 Hover/Click
Dec25 240911 64.29 64.76 63.62 64.63 +1.08 6,773 66,838 -83 Hover/Click
Jan26 240911 64.53 64.53 64.53 64.53 +1.06 12 3,085 -8 Hover/Click
Total Volume and Open Interest 271,245 597,594 -459  
US Dollar Index(ICE) Weekly Monthly
Sep24 240911 101.630 101.805 101.240 101.658 +0.060 25,488 37,933 -3,078 Hover/Click
Dec24 240911 101.275 101.440 100.885 101.308 +0.068 8,643 10,258 +4,840 Hover/Click
Mar25 240911 100.785 101.235 100.785 100.988 +0.098 0 1 +0 Hover/Click
Total Volume and Open Interest 34,131 48,192 +1,762  
Australian Dollar(CME) Weekly Monthly
Sep24 240911 66.53 66.77 66.22 66.69 +0.09 93,670 173,726 -6,621 Hover/Click
Dec24 240911 66.62 66.87 66.33 66.79 +0.09 16,627 35,680 +9,011 Hover/Click
Mar25 240911 66.73 66.79 66.46 66.79 +0.10 14 131 -4 Hover/Click
Total Volume and Open Interest 110,413 210,502 +2,401  
British Pound(CME) Weekly Monthly
Sep24 240911 130.78 131.13 130.02 130.44 -0.38 94,705 211,292 -13,077 Hover/Click
Dec24 240911 130.81 131.15 130.08 130.50 -0.36 25,555 59,661 +13,831 Hover/Click
Mar25 240911 130.45 130.45 130.45 130.45 -0.31 50 326 +2 Hover/Click
Total Volume and Open Interest 120,884 272,300 +823  
Canadian Dollar(CME) Weekly Monthly
Sep24 240911 73.49 73.73 73.42 73.67 +0.15 65,785 194,818 -9,817 Hover/Click
Dec24 240911 73.68 73.91 73.61 73.86 +0.16 15,101 45,209 +6,932 Hover/Click
Mar25 240911 73.95 74.01 73.76 74.01 +0.16 41 878 +9 Hover/Click
Jun25 240911 74.13 74.13 74.13 74.13 +0.19 29 500 +1 Hover/Click
Total Volume and Open Interest 81,276 242,144 -2,915  
Japanese Yen(CME) Weekly Monthly
Sep24 240911 70.27 71.12 70.20 70.37 +0.06 188,726 277,222 -14,593 Hover/Click
Dec24 240911 71.14 72.01 71.08 71.26 +0.07 58,458 89,428 +18,042 Hover/Click
Mar25 240911 71.99 72.74 71.88 72.03 +0.09 181 266 +31 Hover/Click
Total Volume and Open Interest 249,176 368,605 +4,160  
Swiss Franc(CME) Weekly Monthly
Sep24 240911 118.13 118.81 116.76 117.53 -0.66 26,332 55,077 -4,642 Hover/Click
Dec24 240911 119.40 120.04 118.56 118.77 -0.65 8,184 17,825 +3,708 Hover/Click
Mar25 240911 119.89 119.89 119.89 119.89 -0.62 0 161 +0 Hover/Click
Total Volume and Open Interest 34,516 73,168 -934  
EuroFX(CME) Weekly Monthly
Sep24 240911 110.22 110.58 110.05 110.21 -0.07 188,050 600,772 -38,441 Hover/Click
Dec24 240911 110.64 111.01 110.48 110.66 -0.05 71,306 113,148 +38,749 Hover/Click
Mar25 240911 111.26 111.29 110.91 111.03 -0.03 213 7,763 +71 Hover/Click
Total Volume and Open Interest 260,476 731,763 +396  
Mexican Peso(CME) Weekly Monthly
Sep24 240911 497.13 506.00 495.88 505.25 +7.50 59,266 152,931 -14,179 Hover/Click
Dec24 240911 490.50 499.13 489.13 498.38 +7.50 20,026 28,034 +8,679 Hover/Click
Total Volume and Open Interest 79,302 181,006 -5,492  
Brazilian Real(CME) Weekly Monthly
Oct24 240911 176.50 178.20 175.90 176.70 +0.20 11,952 65,081 +879  
Nov24 240911 176.20 176.65 175.65 176.05 +0.15 35 361 +2  
Dec24 240911 178.65 178.65 171.50 175.45 +0.15 4 4 +3 Hover/Click
Jan25 240911 174.75 174.75 174.75 174.75 +0.20        
Total Volume and Open Interest 11,991 65,448 +884  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep24 240911 126~200 127~070 126~100 126~200 -0~030 1,150 3,014 -109 Hover/Click
Dec24 240911 126~250 127~140 126~100 126~250 -0~040 336,873 1,711,998 +8,302 Hover/Click
Mar25 240911 127~170 127~170 126~250 127~000 -0~040 87 158 +21 Hover/Click
Total Volume and Open Interest 338,110 1,715,170 +8,214  
10-Year T-Notes(CBOT) Weekly Monthly
Sep24 240911 115~000 115~065 114~185 114~250 -0~045 4,066 3,936 -85 Hover/Click
Dec24 240911 115~145 115~235 115~020 115~105 -0~040 1,638,614 4,729,408 +50,986 Hover/Click
Mar25 240911 116~020 116~020 115~155 115~205 -0~040 1 2 +0 Hover/Click
Total Volume and Open Interest 1,642,681 4,733,346 +50,901  
5-Year T-Notes(CBOT) Weekly Monthly
Sep24 240911 110~072 110~124 110~030 110~030 -0~026 2,322 2,499 -352 Hover/Click
Dec24 240911 110~222 110~286 110~122 110~186 -0~026 1,029,180 6,356,550 -12,716 Hover/Click
Mar25 240911 110~286 110~286 110~286 110~286 -0~026       Hover/Click
Total Volume and Open Interest 1,031,502 6,359,049 -13,068  
2 Year T-Notes(CBOT) Weekly Monthly
Sep24 240911 104~006 104~006 103~262 103~273 -0~017 3 273 -47 Hover/Click
Dec24 240911 104~131 104~161 104~071 104~101 -0~023 619,446 4,310,811 +28,198 Hover/Click
Mar25 240911 104~261 104~261 104~261 104~261 -0~027 0 2 +0 Hover/Click
Total Volume and Open Interest 619,449 4,311,086 +28,151  
3-Mth SOFR(CME) Weekly Monthly
Sep24 240911 95.185 95.200 95.180 95.185 unch 82,604 231,530 -1,081,602  
Dec24 240911 95.620 95.665 95.615 95.655 +0.045 87,051 285,750 -945,575  
Mar25 240911 96.090 96.160 96.080 96.150 +0.095 52,089 212,451 -731,920  
Jun25 240911 96.390 96.475 96.380 96.465 +0.110 56,816 222,753 -650,684  
Sep25 240911 96.570 96.650 96.550 96.640 +0.110 47,632 202,606 -491,264  
Dec25 240911 96.670 96.755 96.655 96.740 +0.110 60,034 293,255 -650,965  
Mar26 240911 96.710 96.795 96.705 96.790 +0.115 26,987 142,090 -487,391  
Jun26 240911 96.740 96.820 96.730 96.815 +0.115 22,416 119,054 -487,766  
Sep26 240911 96.745 96.830 96.745 96.820 +0.110 15,479 67,573 -477,645  
Dec26 240911 96.750 96.835 96.750 96.825 +0.105 18,314 84,439 -443,156  
Mar27 240911 96.755 96.835 96.755 96.825 +0.105 9,069 68,306 -241,558  
Jun27 240911 96.760 96.830 96.760 96.825 +0.105 6,853 58,049 -231,783  
Sep27 240911 96.760 96.830 96.760 96.825 +0.100 4,913 49,488 -177,272  
Dec27 240911 96.745 96.820 96.745 96.815 +0.100 8,721 41,659 -180,422  
Mar28 240911 96.740 96.815 96.740 96.805 +0.095 5,221 18,049 -152,924  
Jun28 240911 96.735 96.800 96.735 96.795 +0.095 5,153 14,657 -150,671  
Sep28 240911 96.720 96.785 96.720 96.780 +0.095 2,023 5,138 -120,843  
Dec28 240911 96.705 96.765 96.705 96.760 +0.095 1,092 5,505 -130,247  
Total Volume and Open Interest 520,222 2,379,960 +0  
Ultra T-Bond(CBOT)
Sep24 240911 137~08 137~08 136~00 136~16 -0~06 455 14,821 -416  
Dec24 240911 136~31 137~30 136~15 137~01 -0~06 299,045 1,701,402 +6,668  
Mar25 240911 138~07 138~07 138~07 138~07 -0~06        
Total Volume and Open Interest 299,500 1,716,223 +6,252  
Ultra 10-Yr T-Note(CBOT)
Sep24 240911 119~180 119~215 119~165 119~195 -0~035 368 646 -466  
Dec24 240911 119~280 120~090 119~150 119~265 -0~020 409,128 2,093,642 -73  
Mar25 240911 120~055 120~055 120~055 120~055 -0~020        
Total Volume and Open Interest 409,496 2,094,288 -539  
30 Day Federal Funds(CBOT)
Sep24 240911 94.798 94.805 94.780 94.780 -0.020 35,168 249,693 +9,018  
Oct24 240911 94.995 95.015 94.950 94.955 -0.050 241,904 589,658 +19,288  
Nov24 240911 95.300 95.315 95.230 95.235 -0.075 104,380 304,356 +7,228  
Dec24 240911 95.565 95.585 95.480 95.490 -0.085 17,475 159,412 -1,051  
Jan25 240911 95.835 95.855 95.735 95.745 -0.095 44,235 173,260 -786  
Feb25 240911 96.200 96.220 96.070 96.100 -0.090 26,051 110,950 +1,763  
Total Volume and Open Interest 509,461 1,749,587 +37,169  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec24 240911 144.23 144.74 144.22 144.67 +0.41 3,742 6,389 +1,312 Hover/Click
Mar25 240911 144.43 144.43 144.43 144.43 +0.41       Hover/Click
Jun25 240911 143.85 143.85 143.85 143.85 +0.41       Hover/Click
Total Volume and Open Interest 7,862 12,944 +438  
Euro-Buxl(EUREX)
Dec24 240910 137.28 138.04 136.44 137.48 +0.32 122,107 206,198 +718  
Mar25 240910 137.00 137.54 137.00 137.54 +0.42        
Jun25 240910 137.46 137.46 137.46 137.46 +0.74        
Total Volume and Open Interest 129,246 206,198    
Euro-Bund(EUREX) Weekly Monthly
Dec24 240910 134.57 135.04 134.37 134.77 +0.21 1,263,635 1,386,363 -27,756 Hover/Click
Mar25 240910 136.16 136.16 136.16 136.16 -0.02 8 9 +6 Hover/Click
Jun25 240910 135.38 135.38 135.38 135.38 +0.27       Hover/Click
Total Volume and Open Interest 1,272,967 1,386,372    
Euro-Bobl(EUREX) Weekly Monthly
Dec24 240910 119.72 119.96 119.60 119.81 +0.11 759,122 1,216,110 -32,537 Hover/Click
Mar25 240910 119.15 119.15 119.15 119.15 +0.11 0 50 -7 Hover/Click
Jun25 240910 121.21 121.21 121.21 121.21 -1.10       Hover/Click
Total Volume and Open Interest 776,035 1,216,160    
Euro-Schatz(EUREX)
Dec24 240910 106.98 107.05 106.92 107.00 +0.02 663,746 2,115,129 +13,135  
Mar25 240910 107.29 107.29 107.29 107.29 -0.04        
Jun25 240910 108.44 108.44 108.44 108.44 +0.36        
Total Volume and Open Interest 671,040 2,115,129    
3-Mth Euribor(EUREX)
Sep24 240910 96.560 96.560 96.555 96.560 unch 1,237 9,137 +138  
Dec24 240910 97.015 97.015 97.000 97.015 unch 2,130 12,746 +221  
Mar25 240910 97.560 97.565 97.540 97.560 -0.005 2,454 15,827 +83  
Total Volume and Open Interest 45,800 112,847 +2,876  
Long Gilt(LIFFE) Weekly Monthly
Sep24 240911 101~04 102~05 101~04 101~30 +1~02 194 254 +0 Hover/Click
Dec24 240911 100~28 101~13 100~22 101~11 +0~29 248,513 795,299 +18,441 Hover/Click
Total Volume and Open Interest 248,707 795,554 +18,441  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep24 211217 98.92 98.93 98.89 98.91 unch        
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        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Sep24 240911 96.560 96.560 96.545 96.555 unch 165,190 476,494 -875  
Dec24 240911 97.005 97.025 96.985 97.015 +0.005 313,972 603,945 -13,669  
Mar25 240911 97.575 97.620 97.545 97.610 +0.050 162,479 469,711 +17,745  
Total Volume and Open Interest 1,500,951 4,268,670 +63,748  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep24 240911 95.60 95.60 95.58 95.59 -0.01 40,745 211,250 +3,884  
Dec24 240911 95.79 95.82 95.79 95.81 +0.01 61,515 315,397 +8,019  
Mar25 240911 96.15 96.21 96.15 96.20 +0.04 41,564 191,509 +8,120  
Jun25 240911 96.42 96.50 96.42 96.49 +0.06 25,180 129,063 +380  
Sep25 240911 96.56 96.65 96.56 96.65 +0.08 21,047 149,711 +1,554  
Dec25 240911 96.65 96.75 96.65 96.74 +0.08 18,155 153,826 +3,913  
Mar26 240911 96.73 96.82 96.73 96.81 +0.07 11,278 103,824 +4,413  
Jun26 240911 96.77 96.86 96.77 96.85 +0.07 8,088 62,087 +401  
Sep26 240911 96.80 96.86 96.80 96.85 +0.05 1,108 15,072 -793  
Dec26 240911 96.80 96.83 96.80 96.83 +0.04 961 4,680 +913  
Total Volume and Open Interest 229,641 1,338,350 +30,804  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240911 96.08 96.14 96.07 96.14 +0.06 237,187 1,110,632 -14,077  
Dec24 240911 96.07 96.14 96.06 96.14 +0.06 50,302 55,119 +45,279  
Total Volume and Open Interest 287,489 1,165,751 +31,202  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep24 240911 96.48 96.54 96.46 96.53 +0.04 224,065 883,532 -15,727  
Dec24 240911 96.57 96.63 96.57 96.62 +0.04 24,914 37,982 +24,102  
Total Volume and Open Interest 248,979 921,514 +8,375  
Gold(CMX) Weekly Monthly
Oct24 240911 2522.0 2534.4 2505.7 2519.0 -0.5 4,641 41,936 -558 Hover/Click
Dec24 240911 2545.7 2558.0 2529.0 2542.4 -0.7 140,583 406,196 -1,063 Hover/Click
Feb25 240911 2567.0 2579.2 2550.8 2564.3 -0.5 1,813 26,345 +162 Hover/Click
Apr25 240911 2583.8 2595.5 2570.0 2581.8 -0.5 1,031 18,767 +180 Hover/Click
Jun25 240911 2604.4 2610.4 2592.6 2599.4 -0.4 481 8,499 +17 Hover/Click
Aug25 240911 2618.0 2627.0 2605.9 2615.0 -0.3 66 1,019 +3 Hover/Click
Oct25 240911 2629.6 2629.6 2629.6 2629.6 -0.3 36 57 +12 Hover/Click
Dec25 240911 2647.0 2652.8 2633.1 2643.2 -0.3 137 3,313 +82 Hover/Click
Feb26 240911 2658.7 2658.7 2658.7 2658.7 -0.3 0 10 +0 Hover/Click
Apr26 240911 2672.1 2672.1 2672.1 2672.1 -0.3 0 21 +0 Hover/Click
Jun26 240911 2687.2 2687.2 2687.2 2687.2 -0.3 0 67 +0 Hover/Click
Total Volume and Open Interest 148,916 506,476 -1,311  
Silver(CMX) Weekly Monthly
Sep24 240911 2849.5 2868.0 2849.5 2856.3 +30.6 119 126 -10 Hover/Click
Dec24 240911 2872.5 2921.5 2839.0 2892.8 +31.4 48,564 113,333 -1,252 Hover/Click
Mar25 240911 2906.5 2957.5 2877.5 2929.4 +31.2 1,877 9,878 -47 Hover/Click
May25 240911 2940.0 2973.5 2919.0 2951.9 +31.5 981 2,663 +420 Hover/Click
Jul25 240911 2992.0 2992.0 2972.3 2972.3 +31.4 132 482 +15 Hover/Click
Sep25 240911 2992.5 2992.5 2992.5 2992.5 +31.1 53 169 -8 Hover/Click
Dec25 240911 3040.0 3045.0 2970.0 3020.1 +30.9 22 271 -12 Hover/Click
Total Volume and Open Interest 52,488 128,605 -841  
Platinum(NYMEX) Weekly Monthly
Oct24 240911 944.5 960.9 934.0 956.2 +11.9 33,445 61,097 -4,453 Hover/Click
Jan25 240911 955.1 970.5 944.7 966.3 +11.7 7,369 22,749 +2,906 Hover/Click
Apr25 240911 964.5 977.0 953.5 974.7 +11.3 326 1,036 +18 Hover/Click
Jul25 240911 973.5 986.4 964.0 983.9 +11.1 127 560 +40 Hover/Click
Total Volume and Open Interest 41,295 85,490 -1,493  
Palladium(NYMEX) Weekly Monthly
Sep24 240911 1014.00 1014.00 1010.20 1010.20 +50.20 10 17 -38 Hover/Click
Dec24 240911 966.00 1017.00 960.50 1007.00 +50.20 4,978 22,563 -157 Hover/Click
Mar25 240911 977.50 1019.50 966.00 1012.40 +49.50 54 139 +9 Hover/Click
Total Volume and Open Interest 5,045 22,751 -186  
Copper(CMX) Weekly Monthly
Sep24 240911 405.80 410.30 405.80 408.30 +4.25 513 2,444 -187 Hover/Click
Dec24 240911 409.95 417.05 409.30 414.20 +4.40 46,688 119,073 -1,901 Hover/Click
Mar25 240911 414.25 420.75 414.00 418.25 +4.40 5,653 39,155 +357 Hover/Click
May25 240911 418.90 423.30 418.90 420.95 +4.30 2,428 18,014 +1,002 Hover/Click
Jul25 240911 423.00 425.25 420.50 423.10 +4.20 594 7,239 +42 Hover/Click
Total Volume and Open Interest 56,716 202,191 -640  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep24 240911 40792 40951 40034 40906 +108 154,508 84,246 +2,141 Hover/Click
Dec24 240911 41168 41329 40420 41292 +106 2,476 2,754 +457 Hover/Click
Mar25 240911 41316 41601 41316 41601 +110 20 30 +15 Hover/Click
Jun25 240911 42137 42137 42137 42137 +108 0 3 +0 Hover/Click
Total Volume and Open Interest 157,004 87,033 +2,613  
S & P 500 E-Mini(CME) Weekly Monthly
Sep24 240911 5499.25 5567.50 5412.00 5561.25 +57.25 1,611,701 2,053,024 +26,801 Hover/Click
Dec24 240911 5557.50 5627.00 5470.00 5621.00 +58.50 48,251 111,295 +13,396 Hover/Click
Mar25 240911 5607.50 5675.00 5523.00 5672.50 +61.00 204 5,004 +64 Hover/Click
Jun25 240911 5711.00 5711.00 5711.00 5711.00 +61.00 0 140 +0 Hover/Click
Total Volume and Open Interest 1,660,156 2,170,515 +40,261  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep24 240911 18837.75 19293.50 18547.00 19271.00 +407.00 536,240 241,684 +42 Hover/Click
Dec24 240911 19064.75 19523.50 18773.50 19501.75 +413.00 9,055 18,039 +2,952 Hover/Click
Mar25 240911 19253.50 19705.00 18960.75 19687.50 +411.00 30 134 -2 Hover/Click
Total Volume and Open Interest 545,325 259,867 +2,992  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep24 240911 2946.60 2964.90 2895.30 2962.00 +11.40 10,441 33,862 -423 Hover/Click
Dec24 240911 2974.50 2990.70 2927.90 2990.70 +11.50 31 24 +6 Hover/Click
Mar25 240911 3013.30 3013.30 3013.30 3013.30 +11.60       Hover/Click
Total Volume and Open Interest 10,472 33,886 -417  
Volatility Index(CBOE)
Sep24 240911 18.35 20.35 17.20 17.23 -1.06 105,137 110,034 -13,680  
Oct24 240911 19.40 20.68 18.60 18.61 -0.72 92,554 127,999 -212  
Nov24 240911 19.07 20.15 18.39 18.43 -0.59 36,676 57,950 +1,149  
Dec24 240911 18.77 19.65 18.15 18.20 -0.46 10,174 36,467 +383  
Total Volume and Open Interest 254,107 368,827 -12,659  
S & P 600(CME)
Sep24 240911 1313.50 1335.80 1313.50 1335.80 +2.90 2 684 +0  
Dec24 240911 1350.10 1350.10 1350.10 1350.10 +3.10        
Total Volume and Open Interest 2 684 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep24 240911 2101.30 2109.20 2058.20 2106.00 +5.00 163,002 433,969 +4,868 Hover/Click
Dec24 240911 2118.40 2129.00 2077.70 2126.40 +5.30 3,230 12,010 +1,956 Hover/Click
Mar25 240911 2126.00 2143.90 2100.00 2143.90 +6.50 31 26 +25 Hover/Click
Total Volume and Open Interest 166,263 446,006 +6,849  
Nikkei 225(CME)
Sep24 240911 36090 36630 35255 36595 +445 20,944 10,323 -3,396  
Dec24 240911 36085 36590 35255 36565 +425 8,260 5,135 +4,895  
Total Volume and Open Interest 29,204 15,458 +1,499  
Nikkei 225(SGX) Weekly Monthly
Sep24 240911 36195 36455 35255 35810 -375 56,927 98,996 -6,936  
Dec24 240911 35995 36245 35035 35580 -415 15,681 19,558 +10,985  
Mar25 240911 35520 35520 35520 35520 -380 0 666 +0  
Total Volume and Open Interest 72,608 123,063 +4,049  
Nikkei 225 Mini(JPX)
Sep24 240911 36050 36090 35255 35770 -380 1,032,941 420,816 -21,528  
Dec24 240910 36120 36335 35750 35940 -80 75,780 33,167 +2,563  
Mar25 240910 36100 36300 35735 35920 -80 843 4,656 +208  
Total Volume and Open Interest 767,466 510,607 +5,179  
Nikkei 225(JPX)
Sep24 240911 36050 36080 35250 35770 -380 93,728 172,818 -12,295  
Dec24 240911 35840 35870 35030 35540 -400 47,057 75,235 +24,511  
Mar25 240911 35750 35750 35540 35540 -380 131 7,108 +67  
Total Volume and Open Interest 140,923 287,999 +12,282  
Nikkei 225(CME) Yen
Sep24 240911 36080 36630 35255 36595 +455 36,544 43,026 -9,425  
Dec24 240911 35875 36410 35035 36375 +440 10,212 8,723 +7,060  
Mar25 240911 36630 36630 36630 36630 +515        
Total Volume and Open Interest 46,756 51,749 -2,365  
Nikkei 225(CME) e-Mini Yen
Sep24 240911 36600 36600 36595 36600 +460        
Dec24 240911 36380 36380 36375 36380 +445        
Mar25 240911 36630 36630 36630 36630 +515 0 1 +0  
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Sep24 240910 7427.5 7487.0 7384.0 7416.5 -19.5 51,621 171,034 -3,100  
Oct24 240910 7431.5 7436.5 7406.0 7429.0 -19.5 117 39 +1  
Nov24 240910 7448.5 7448.5 7448.5 7448.5 -19.5        
Dec24 240910 7465.0 7465.0 7465.0 7465.0 -19.5 0 25 +0  
Mar25 240910 7518.5 7518.5 7518.5 7518.5 -19.5        
Jun25 240910 7390.5 7390.5 7390.5 7390.5 -19.5        
Total Volume and Open Interest 51,738 171,098 -3,099  
Hang Seng Index(HKFE) Weekly Monthly
Sep24 240911 17189 17195 16948 17087 -104 85,477 122,587 +4,606  
Oct24 240911 17216 17233 16990 17126 -108 624 1,681 -24  
Nov24 240911 17155 17155 17155 17155 -104 0 1,025 +0  
Total Volume and Open Interest 86,554 135,990 +4,738  
DAX(EUREX) Weekly Monthly
Sep24 240910 18498.0 18516.0 18210.0 18303.0 -151.0 57,138 61,492 +1,821  
Dec24 240910 18626.0 18688.0 18388.0 18475.0 -152.0 240 1,751 +54  
Mar25 240910 18645.0 18645.0 18645.0 18645.0 -156.0 0 1 +0  
Total Volume and Open Interest 57,378 63,244 +1,875  
Mini-DAX(EUREX)
Sep24 240910 18500.0 18517.0 18210.0 18303.0 -151.0 31,324 10,353 +267  
Dec24 240910 18645.0 18684.0 18389.0 18475.0 -152.0 248 388 +72  
Mar25 240910 18645.0 18645.0 18645.0 18645.0 -156.0 3 3 +3  
Total Volume and Open Interest 31,575 10,744 +342  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep24 240910 4794 4810 4729 4756 -26 1,093,192 2,404,042 +106,531  
Dec24 240910 4814 4837 4757 4784 -26 48,889 102,193 +27,867  
Mar25 240910 4808 4808 4808 4808 -27 2 6,018 +2  
Total Volume and Open Interest 1,142,083 2,513,128 +134,400  
Swiss Market Index(EUREX) Weekly Monthly
Sep24 240910 11960 12038 11896 11967 +4 28,036 174,131 -1,239  
Dec24 240910 12067 12067 11960 12006 +3 305 1,684 +66  
Mar25 240910 11991 11991 11991 11991 +3 0 29 +0  
Total Volume and Open Interest 28,341 175,844 -1,173  
FT-SE 100(EURONEXT) Weekly Monthly
Sep24 240911 8225.00 8278.50 8179.50 8206.50 -19.00 69,321 457,042 -2,071  
Dec24 240911 8273.00 8326.00 8239.00 8263.00 -19.50 342 9,795 +8,775  
Mar25 240911 8285.00 8285.00 8285.00 8285.00 -19.50 1 1 +1  
Total Volume and Open Interest 69,664 466,991 +6,705  
SPI 200(SFE) Weekly Monthly
Sep24 240911 7996.0 8029.0 7945.0 7976.0 -24.0 45,346 255,513 +1,505  
Dec24 240911 8051.0 8073.0 8001.0 8032.0 -25.0 13 90 +6  
Mar25 240911 8020.0 8020.0 8020.0 8020.0 -25.0        
Total Volume and Open Interest 45,359 256,147 +1,511  
FTSE MIB(ISE)
Sep24 240910 33615.00 33770.00 33090.00 33252.00 -383.00 15,836 90,529 -1,566  
Dec24 240910 33520.00 33677.00 33005.00 33157.00 -383.00 56 1,040 +15  
Mar25 240910 33324.00 33324.00 33324.00 33324.00 -383.00        
Total Volume and Open Interest 15,892 91,569 -1,551  
KOSPI 200(KFE)
Sep24 240911 339.80 339.80 332.85 335.85 -3.30 288,291 235,259 -21,629  
Dec24 240911 341.40 341.60 334.50 337.45 -3.05 25,111 87,519 +48,299  
Mar25 240911 338.00 338.40 334.00 336.20 -4.70 21 3,747 +234  
Total Volume and Open Interest 313,434 332,780 +26,892  
GSCI(CME) Weekly Monthly
Sep24 240911 511.25 512.20 511.15 512.20 +7.25 78 432 -58  
Oct24 240911 504.00 511.05 504.00 511.05 +7.05 97 114 +71  
Nov24 240911 508.55 508.55 508.55 508.55 +2.05        
Total Volume and Open Interest 175 546 +13  
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

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