MRCI's End of Day Prices

MRCI's End of Day Prices

Daily Futures Price Listing Fri June 10, 2022
Most Recent Information							Previous Day			Subscriber
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change	SuperChart
Soybeans(CBOT)									Weekly	Monthly
Jul22	220610	1770.50	1775.50	1742.75	1745.50	-23.50	138,385	238,221	-8,128	Hover/Click
Aug22	220610	1680.75	1685.25	1658.00	1662.00	-17.75	24,095	35,803	+1,426	Hover/Click
Sep22	220610	1600.50	1604.50	1578.75	1584.25	-16.00	14,661	22,690	+1,886	Hover/Click
Nov22	220610	1581.75	1584.25	1558.75	1568.25	-14.00	93,121	307,360	+15,600	Hover/Click
Jan23	220610	1583.25	1585.75	1561.50	1570.50	-14.00	11,350	42,698	+325	Hover/Click
Mar23	220610	1567.25	1569.25	1544.25	1553.25	-15.75	8,867	49,565	+47	Hover/Click
May23	220610	1564.50	1564.50	1538.75	1547.50	-17.00	4,523	31,286	-217	Hover/Click
Jul23	220610	1557.25	1558.75	1533.75	1542.50	-17.00	2,549	28,876	+330	Hover/Click
Aug23	220610	1518.25	1524.75	1509.25	1512.25	-20.00	24	385	-5	Hover/Click
Sep23	220610	1455.00	1466.75	1447.50	1453.25	-20.00	34	712	+10	Hover/Click
Nov23	220610	1427.00	1427.25	1407.75	1415.00	-14.50	489	12,878	+144	Hover/Click
Jan24	220610	1421.75	1421.75	1409.50	1416.50	-14.50	9	508	+1	Hover/Click
Mar24	220610	1413.00	1413.00	1397.00	1404.50	-14.25	0	99	+0	Hover/Click
May24	220610	1408.00	1408.00	1395.00	1400.25	-15.25	0	110	+0	Hover/Click
Total Volume and Open Interest							298,125	771,874	+11,430
Soybean Meal(CBOT)									Weekly	Monthly
Jul22	220610	427.50	431.70	424.80	429.10	+1.60	61,723	103,120	-7,275	Hover/Click
Aug22	220610	415.70	420.60	414.30	417.60	+0.40	14,825	32,021	+1,788	Hover/Click
Sep22	220610	408.30	412.10	405.90	409.10	+0.60	8,374	27,925	+1,053	Hover/Click
Oct22	220610	400.70	404.70	398.80	401.40	+0.30	5,624	22,967	+383	Hover/Click
Dec22	220610	401.60	405.20	399.30	401.80	-0.20	39,041	134,419	+4,604	Hover/Click
Jan23	220610	399.40	402.60	397.00	399.80	-0.40	4,138	20,783	-7	Hover/Click
Mar23	220610	393.70	396.50	390.80	394.40	-0.70	2,223	18,673	+261	Hover/Click
May23	220610	391.50	393.80	387.80	392.10	-0.90	536	10,090	+108	Hover/Click
Jul23	220610	393.10	393.10	388.50	391.50	-0.80	382	5,322	+157	Hover/Click
Aug23	220610	383.60	385.70	382.80	385.40	-0.70	49	1,134	+18	Hover/Click
Total Volume and Open Interest							137,016	381,815	+1,126
Soybean Oil(CBOT)									Weekly	Monthly
Jul22	220610	82.70	82.95	80.71	80.81	-1.82	57,151	101,223	-9,499	Hover/Click
Aug22	220610	80.26	80.59	78.38	78.46	-1.79	14,509	46,638	+911	Hover/Click
Sep22	220610	79.03	79.35	77.15	77.20	-1.83	8,538	29,625	+1,090	Hover/Click
Oct22	220610	78.22	78.50	76.23	76.34	-1.93	8,431	27,541	+907	Hover/Click
Dec22	220610	78.02	78.18	75.87	76.02	-2.00	40,394	135,587	+6,705	Hover/Click
Jan23	220610	77.43	77.56	75.33	75.52	-1.99	6,198	19,139	+1	Hover/Click
Mar23	220610	76.47	76.57	74.38	74.62	-1.93	3,549	18,668	+1,207	Hover/Click
May23	220610	75.38	75.54	73.41	73.72	-1.84	984	10,037	-27	Hover/Click
Jul23	220610	73.49	73.49	72.50	72.74	-1.82	575	4,743	-50	Hover/Click
Aug23	220610	72.75	72.75	71.37	71.57	-1.80	50	521	+2	Hover/Click
Total Volume and Open Interest							140,509	400,561	+1,278
Canola(WCE)									Weekly	Monthly
Jul22	220610	1114.5	1114.5	1099.0	1104.1	-14.9	3,984	25,058	-2,031	Hover/Click
Nov22	220610	1051.6	1056.4	1032.7	1044.2	-16.9	10,044	88,672	-437	Hover/Click
Jan23	220610	1056.9	1058.9	1038.3	1050.5	-15.2	2,333	22,142	-116	Hover/Click
Mar23	220610	1059.0	1059.0	1042.0	1051.5	-16.9	503	2,747	+193	Hover/Click
May23	220610	1055.3	1055.3	1048.5	1051.8	-15.8	387	1,194	+180	Hover/Click
Total Volume and Open Interest							17,301	141,431	-2,210
Corn(CBOT)									Weekly	Monthly
Jul22	220610	772.25	781.00	765.75	773.25	+0.25	223,848	425,870	-38,293	Hover/Click
Sep22	220610	728.00	737.00	722.75	732.75	+3.50	142,684	374,060	+22,938	Hover/Click
Dec22	220610	715.50	723.75	710.25	720.50	+3.75	101,255	493,392	+1,210	Hover/Click
Mar23	220610	719.75	728.00	715.00	724.75	+3.50	14,077	98,622	-224	Hover/Click
May23	220610	721.75	728.00	716.50	726.25	+3.75	8,237	38,967	+1,098	Hover/Click
Jul23	220610	717.25	725.00	712.75	723.25	+4.75	7,725	51,571	+1,259	Hover/Click
Sep23	220610	667.00	674.75	662.00	674.75	+5.75	631	6,686	+180	Hover/Click
Dec23	220610	645.75	655.00	640.50	653.25	+5.75	6,173	50,362	-54	Hover/Click
Mar24	220610	651.00	660.25	646.25	659.00	+5.75	62	2,034	+3	Hover/Click
May24	220610	653.00	661.00	648.00	660.00	+6.00	6	175	-1	Hover/Click
Total Volume and Open Interest							504,778	1,545,297	-11,870
Wheat(CBOT)									Weekly	Monthly
Jul22	220610	1074.50	1081.25	1053.00	1070.75	-0.50	68,009	105,752	-13,243	Hover/Click
Sep22	220610	1084.75	1095.00	1066.75	1084.75	unch	50,986	97,890	+10,021	Hover/Click
Dec22	220610	1099.75	1107.25	1078.75	1098.00	+0.75	16,704	71,974	+454	Hover/Click
Mar23	220610	1112.25	1116.00	1088.75	1108.00	+1.25	4,651	16,803	+819	Hover/Click
May23	220610	1113.50	1119.75	1093.25	1112.00	+0.75	2,218	5,082	+252	Hover/Click
Jul23	220610	1090.75	1100.00	1073.75	1091.25	-2.00	8,038	24,395	+2,244	Hover/Click
Total Volume and Open Interest							152,959	335,146	+1,441
Wheat(KCBT)									Weekly	Monthly
Jul22	220610	1153.75	1167.75	1140.00	1162.50	+8.75	23,501	64,590	-3,797	Hover/Click
Sep22	220610	1162.00	1173.75	1146.75	1169.25	+8.50	17,650	55,989	+5,148	Hover/Click
Dec22	220610	1170.25	1182.00	1155.75	1177.25	+7.75	7,808	38,315	-261	Hover/Click
Mar23	220610	1180.00	1186.75	1160.75	1182.75	+7.75	1,775	10,033	-28	Hover/Click
May23	220610	1168.00	1180.75	1156.00	1176.50	+7.00	1,016	3,619	+16	Hover/Click
Jul23	220610	1116.50	1134.25	1110.25	1128.25	+5.25	1,557	6,702	+341	Hover/Click
Sep23	220610	1103.50	1103.50	1083.25	1100.00	+5.25	80	1,669	+35	Hover/Click
Total Volume and Open Interest							53,479	181,807	+1,472
Wheat(MGE)									Weekly	Monthly
Jul22	220610	1223.75	1232.00	1213.00	1221.50	-2.50	2,998	28,399	+3,745	Hover/Click
Sep22	220610	1222.00	1230.25	1212.50	1221.25	-1.00	3,562	23,401	-98	Hover/Click
Dec22	220610	1219.75	1228.75	1210.25	1219.50	-0.75	1,309	18,721	+802	Hover/Click
Mar23	220610	1228.00	1229.50	1213.25	1222.00	-1.25	141	2,154	+47	Hover/Click
May23	220610	1219.25	1219.25	1219.25	1219.25	-1.00	44	382	+11	Hover/Click
Jul23	220610	1197.50	1197.50	1197.50	1197.50	-0.75	0	110	+0	Hover/Click
Total Volume and Open Interest							8,137	73,785	+4,553
Oats(CBOT)									Weekly	Monthly
Jul22	220610	669.75	670.00	649.00	651.25	-16.25	236	1,335	-53	Hover/Click
Sep22	220610	632.00	632.50	610.00	617.25	-16.25	74	848	-9	Hover/Click
Dec22	220610	628.50	628.50	607.75	613.25	-18.00	55	794	-2	Hover/Click
Mar23	220610	612.00	612.00	612.00	612.00	-17.25	4	138	+1	Hover/Click
Total Volume and Open Interest							369	3,130	-63
Rough Rice(CBOT)									Weekly	Monthly
Jul22	220610	16.57	16.58	16.22	16.25	-0.39	444	6,468	-217	Hover/Click
Sep22	220610	16.85	16.90	16.56	16.57	-0.40	241	4,110	+219	Hover/Click
Nov22	220610	17.00	17.05	16.75	16.77	-0.33	2	222	+0	Hover/Click
Jan23	220610	17.20	17.20	16.93	16.93	-0.35	0	26	+0	Hover/Click
Total Volume and Open Interest							687	10,846	+2
Live Cattle(CME)									Weekly	Monthly
Jun22	220610	136.535	136.950	136.000	136.200	-0.850	3,980	10,885	-1,663	Hover/Click
Aug22	220610	137.300	137.300	136.035	136.200	-1.000	39,921	137,339	+929	Hover/Click
Oct22	220610	142.750	142.750	141.785	141.985	-0.665	18,410	71,247	-131	Hover/Click
Dec22	220610	148.000	148.100	147.380	147.750	-0.450	12,408	42,840	+613	Hover/Click
Feb23	220610	153.000	153.130	152.330	152.600	-0.600	3,669	17,917	+303	Hover/Click
Apr23	220610	156.580	156.630	155.750	156.080	-0.620	1,649	9,968	+220	Hover/Click
Total Volume and Open Interest							80,795	295,045	+352
Feeder Cattle(CME)									Weekly	Monthly
Aug22	220610	175.750	176.500	174.035	174.485	-1.550	7,482	27,182	-277	Hover/Click
Sep22	220610	177.130	177.785	175.500	176.050	-1.330	3,549	8,612	-56	Hover/Click
Oct22	220610	178.750	178.935	177.000	177.550	-1.150	2,050	5,489	+31	Hover/Click
Nov22	220610	180.250	180.300	178.500	179.035	-1.115	1,359	2,738	+83	Hover/Click
Jan23	220610	179.000	179.800	178.500	178.950	-0.850	762	2,057	+112	Hover/Click
Mar23	220610	180.100	180.900	180.080	180.485	-0.750	127	430	+27	Hover/Click
Apr23	220610	182.935	182.985	182.450	182.985	-0.815	44	132	+19	Hover/Click
Total Volume and Open Interest							15,392	46,678	-50
Lean Hogs(CME)									Weekly	Monthly
Jun22	220610	107.630	108.050	107.450	107.800	+0.820	4,195	11,954	-318	Hover/Click
Jul22	220610	105.880	106.880	105.230	105.480	+0.480	26,682	38,684	-5,181	Hover/Click
Aug22	220610	103.580	104.700	103.400	103.750	+0.650	18,294	49,272	+1,888	Hover/Click
Oct22	220610	92.730	93.180	91.950	92.580	+0.480	6,767	43,293	+429	Hover/Click
Dec22	220610	86.030	86.730	85.550	86.580	+0.350	4,560	30,327	+430	Hover/Click
Feb23	220610	90.050	90.530	89.500	90.480	+0.250	1,562	10,939	+254	Hover/Click
Apr23	220610	93.550	93.800	92.980	93.750	+0.200	499	5,827	+35	Hover/Click
May23	220610	97.030	97.030	96.850	96.950	+0.300	20	85	-2
Total Volume and Open Interest							62,857	193,228	-2,408
Class III Milk(CME)									Weekly	Monthly
Jun22	220610	24.44	24.44	24.31	24.34	-0.08	132	4,838	-14	Hover/Click
Jul22	220610	24.88	24.95	24.57	24.62	-0.33	293	5,243	+82	Hover/Click
Aug22	220610	24.88	24.96	24.60	24.65	-0.32	78	3,742	+24	Hover/Click
Sep22	220610	24.82	24.84	24.56	24.58	-0.26	65	3,485	+23	Hover/Click
Oct22	220610	24.42	24.42	24.42	24.42	-0.12	20	2,665	+8	Hover/Click
Nov22	220610	24.17	24.17	24.15	24.17	-0.03	27	2,696	+9	Hover/Click
Dec22	220610	23.50	23.50	23.50	23.50	-0.08	14	2,453	+1	Hover/Click
Jan23	220610	22.68	22.68	22.67	22.67	-0.01	11	1,153	+5	Hover/Click
Feb23	220610	22.14	22.15	22.14	22.14	-0.04	11	818	+6	Hover/Click
Mar23	220610	21.79	21.79	21.79	21.79	unch	7	885	+0	Hover/Click
Apr23	220610	21.50	21.50	21.50	21.50	unch	7	626	+7	Hover/Click
May23	220610	21.30	21.30	21.30	21.30	+0.01	5	611	+4	Hover/Click
Jun23	220610	21.05	21.05	21.05	21.05	unch	4	504	+4	Hover/Click
Total Volume and Open Interest							690	30,408	+159
Cocoa(ICE)									Weekly	Monthly
Jul22	220610	2427	2441	2377	2385	-43	28,272	53,972	-9,801	Hover/Click
Sep22	220610	2470	2487	2426	2432	-41	36,235	97,754	+8,846	Hover/Click
Dec22	220610	2510	2524	2465	2470	-42	14,964	63,981	+2,251	Hover/Click
Mar23	220610	2534	2548	2494	2497	-39	3,774	40,147	+1,718	Hover/Click
May23	220610	2538	2540	2499	2502	-36	492	18,269	+31	Hover/Click
Jul23	220610	2535	2538	2497	2500	-35	238	6,880	+3	Hover/Click
Sep23	220610	2505	2505	2493	2497	-36	38	3,346	+11	Hover/Click
Total Volume and Open Interest							84,025	289,725	+3,060
Coffee "C"(ICE)									Weekly	Monthly
Jul22	220610	234.00	235.45	227.80	228.90	-5.75	21,824	51,333	-6,631	Hover/Click
Sep22	220610	233.95	235.15	227.70	228.80	-6.00	19,468	82,039	+2,510	Hover/Click
Dec22	220610	233.25	234.50	227.15	228.25	-5.85	10,555	41,328	-1,520	Hover/Click
Mar23	220610	231.95	233.20	225.95	227.10	-5.80	7,057	24,612	+1,801	Hover/Click
May23	220610	228.95	231.85	224.75	225.80	-5.80	2,248	8,341	+1,191	Hover/Click
Jul23	220610	227.30	229.95	223.00	224.05	-5.65	624	2,979	+49	Hover/Click
Total Volume and Open Interest							62,025	220,031	-2,552
Orange Juice(ICE)									Weekly	Monthly
Jul22	220610	185.40	187.40	184.40	185.05	+0.65	1,243	7,469	-160	Hover/Click
Sep22	220610	180.40	182.00	179.15	179.90	+0.40	1,026	4,665	+356	Hover/Click
Nov22	220610	172.50	174.00	171.40	172.40	+0.95	297	1,234	+101	Hover/Click
Jan23	220610	167.50	167.50	166.40	166.40	+1.60	16	70	+9	Hover/Click
Mar23	220610	165.40	165.40	165.40	165.40	+1.60	0	19	+0	Hover/Click
May23	220610	164.90	164.90	164.90	164.90	+1.60				Hover/Click
Total Volume and Open Interest							2,582	13,457	+306
Sugar #11(ICE)									Weekly	Monthly
Jul22	220610	19.30	19.35	18.84	18.87	-0.42	113,111	232,972	-27,741	Hover/Click
Oct22	220610	19.53	19.56	19.03	19.07	-0.44	90,326	295,198	+26,213	Hover/Click
Mar23	220610	19.90	19.90	19.42	19.46	-0.40	20,789	130,353	+127	Hover/Click
May23	220610	19.24	19.25	18.83	18.90	-0.34	8,662	67,811	+308	Hover/Click
Jul23	220610	18.88	18.91	18.54	18.63	-0.27	6,108	47,287	-949	Hover/Click
Oct23	220610	18.73	18.76	18.42	18.51	-0.25	4,402	33,356	+1,043	Hover/Click
Mar24	220610	18.85	18.90	18.59	18.69	-0.21	326	21,051	+162	Hover/Click
May24	220610	18.32	18.34	18.05	18.16	-0.17	37	4,410	-8	Hover/Click
Total Volume and Open Interest							244,001	849,153	-661
London Cocoa(LCE)									Weekly	Monthly
Jul22	220610	1755	1765	1746	1749	-4	5,773	36,987	-2,123	Hover/Click
Sep22	220610	1766	1778	1756	1758	-4	8,256	56,998	+1,219	Hover/Click
Dec22	220610	1805	1815	1795	1797	-4	3,577	81,798	-302	Hover/Click
Mar23	220610	1811	1823	1802	1805	-4	2,181	50,752	+255	Hover/Click
May23	220610	1814	1814	1805	1805	-3	483	17,304	-32	Hover/Click
Jul23	220610	1808	1814	1806	1806	-2	362	11,246	-6	Hover/Click
Sep23	220610	1809	1809	1807	1807	-2	104	7,194	-23	Hover/Click
Total Volume and Open Interest							20,849	271,162	-941
London Sugar(LCE)									Weekly	Monthly
Aug22	220610	577.10	578.50	562.20	564.30	-14.40	7,728	34,006	-1,060	Hover/Click
Oct22	220610	549.70	549.70	540.40	542.50	-9.00	4,816	17,818	+5	Hover/Click
Dec22	220610	533.10	533.10	523.90	526.20	-8.80	2,083	12,576	+548	Hover/Click
Mar23	220610	526.00	526.10	517.30	519.10	-8.60	540	6,923	+8	Hover/Click
May23	220610	517.00	517.00	512.00	513.70	-7.00	311	3,262	-55	Hover/Click
Total Volume and Open Interest							15,675	79,690	-483
Cotton(ICE)									Weekly	Monthly
Jul22	220610	146.92	147.70	144.50	145.06	-1.45	16,023	53,010	-3,950	Hover/Click
Oct22	220610	132.95	132.95	129.40	130.06	-2.01	27	72	+2	Hover/Click
Dec22	220610	124.87	126.00	121.58	122.36	-2.57	17,392	112,425	+3,756	Hover/Click
Mar23	220610	120.55	121.05	117.06	117.84	-2.27	3,133	21,252	+402	Hover/Click
May23	220610	116.75	117.05	113.61	114.39	-2.08	562	7,198	+40	Hover/Click
Jul23	220610	112.69	112.73	110.00	110.80	-1.78	410	6,783	+47	Hover/Click
Total Volume and Open Interest							38,191	211,849	+346
Lumber(CME)									Weekly	Monthly
Jul22	220610	555.8	564.5	550.0	555.9	-12.4	267	1,265	-3
Sep22	220610	580.1	588.4	574.0	578.4	-5.5	83	747	+1
Nov22	220610	585.0	594.8	582.1	582.1	-20.1	30	224	+1
Jan23	220610	610.1	610.1	610.1	610.1	-17.9	0	33	+0
Mar23	220610	645.1	645.1	645.1	645.1	-4.9	1	7	+1
May23	220610	645.2	645.2	645.2	645.2	-4.9	0	1	+0
Jul23	220610	634.6	634.6	634.6	634.6	-4.9
Total Volume and Open Interest							381	2,277	+0
Crude Oil(NYM)									Weekly	Monthly
Jul22	220610	121.46	122.75	118.33	120.67	-0.84	340,591	220,204	-19,398	Hover/Click
Aug22	220610	119.07	120.15	115.84	118.12	-0.97	131,927	173,532	+4,992	Hover/Click
Sep22	220610	116.48	117.37	113.17	115.34	-1.15	94,421	169,276	+1,352	Hover/Click
Oct22	220610	113.82	114.70	110.64	112.73	-1.28	30,813	97,995	+1,539	Hover/Click
Nov22	220610	111.47	112.26	108.37	110.38	-1.31	20,863	66,503	+1,429	Hover/Click
Dec22	220610	109.38	110.00	106.24	108.22	-1.29	60,400	246,023	-326	Hover/Click
Jan23	220610	107.78	107.86	104.63	106.25	-1.27	8,071	41,719	+478	Hover/Click
Feb23	220610	105.05	105.36	102.68	104.48	-1.24	3,384	41,182	+153	Hover/Click
Mar23	220610	103.89	104.22	101.09	102.90	-1.20	8,665	57,282	-17	Hover/Click
Apr23	220610	101.89	102.64	99.95	101.46	-1.14	2,417	36,358	+55	Hover/Click
May23	220610	101.05	101.34	98.42	100.15	-1.08	1,984	28,692	-97	Hover/Click
Jun23	220610	99.83	100.05	97.16	98.94	-1.04	21,032	136,647	-317	Hover/Click
Jul23	220610	97.78	97.78	96.51	97.78	-1.00	1,634	28,086	+444	Hover/Click
Aug23	220610	96.65	96.65	95.46	96.65	-0.97	861	21,549	+150	Hover/Click
Sep23	220610	95.41	95.55	94.09	95.55	-0.95	2,950	24,851	+434	Hover/Click
Oct23	220610	94.47	94.47	93.26	94.47	-0.93	292	20,882	+74	Hover/Click
Total Volume and Open Interest							768,436	1,784,061	-6,557
e-miNY Crude Oil(NYM)
Jul22	220610	121.300	122.775	118.350	120.675	-0.825	17,920	2,347	+237
Aug22	220610	118.975	120.125	115.825	118.125	-0.975	941	1,065	+175
Sep22	220610	116.100	117.275	113.200	115.350	-1.150	78	322	+11
Oct22	220610	113.975	114.300	111.100	112.725	-1.275	16	24	-4
Nov22	220610	111.250	112.100	108.700	110.375	-1.325	2	43	+0
Dec22	220610	109.250	109.975	106.275	108.225	-1.275	59	334	-1
Jan23	220610	106.250	106.250	104.700	106.250	-1.275	1	89	+1
Feb23	220610	103.450	104.475	103.100	104.475	-1.250	0	5	+0
Mar23	220610	103.175	103.175	101.700	102.900	-1.200	1	16	+1
Apr23	220610	101.450	101.450	101.450	101.450	-1.150	0	1	+0
Total Volume and Open Interest							19,022	4,330	+420
NY Harbor ULSD(NYM)									Weekly	Monthly
Jul22	220610	441.87	451.35	431.55	436.67	-3.70	47,557	53,157	-8,226	Hover/Click
Aug22	220610	431.21	440.06	421.27	425.82	-4.74	47,056	48,317	+2,153	Hover/Click
Sep22	220610	422.30	430.78	412.77	417.39	-4.90	30,204	40,878	+2,970	Hover/Click
Oct22	220610	412.70	421.62	404.49	409.49	-4.27	9,573	20,938	+94	Hover/Click
Nov22	220610	404.05	411.90	396.70	401.57	-3.55	7,075	16,031	-270	Hover/Click
Dec22	220610	393.31	403.50	387.81	393.42	-3.03	11,185	28,286	+382	Hover/Click
Jan23	220610	386.15	394.77	379.99	386.05	-2.62	3,977	9,242	+129	Hover/Click
Feb23	220610	379.09	385.65	371.40	377.78	-2.43	2,642	7,076	+493	Hover/Click
Mar23	220610	369.45	374.24	361.22	367.75	-2.31	5,058	7,209	+589	Hover/Click
Apr23	220610	362.12	362.12	351.30	357.50	-2.22	1,424	4,068	+253	Hover/Click
May23	220610	351.44	351.44	341.34	349.02	-1.98	843	1,922	-9	Hover/Click
Jun23	220610	341.01	345.28	333.76	341.67	-1.78	2,198	7,126	-16	Hover/Click
Jul23	220610	335.01	336.14	330.77	336.14	-1.72	364	1,238	+157	Hover/Click
Aug23	220610	329.81	330.77	325.56	330.77	-1.61	121	658	+4	Hover/Click
Total Volume and Open Interest							170,800	260,782	-869
RBOB Gasoline(NYM)									Weekly	Monthly
Jul22	220610	424.40	432.24	412.59	417.22	-10.40	66,330	94,953	-907	Hover/Click
Aug22	220610	405.00	412.37	395.42	399.76	-8.63	64,077	57,549	+4,689	Hover/Click
Sep22	220610	386.31	392.53	377.31	381.78	-7.38	40,614	41,324	-634	Hover/Click
Oct22	220610	359.90	363.00	349.86	354.93	-5.73	16,221	37,423	+1,840	Hover/Click
Nov22	220610	339.18	342.74	332.17	336.93	-4.87	9,071	21,517	+94	Hover/Click
Dec22	220610	324.48	327.58	317.22	322.22	-4.39	7,323	35,622	+891	Hover/Click
Jan23	220610	312.84	314.50	306.10	310.64	-3.79	1,972	9,227	+245	Hover/Click
Feb23	220610	305.94	307.17	298.50	303.25	-2.93	843	4,777	+224	Hover/Click
Mar23	220610	302.24	302.24	294.50	300.01	-1.73	670	3,406	+104	Hover/Click
Apr23	220610	315.78	317.50	312.90	317.50	-1.64	379	2,728	+6	Hover/Click
Total Volume and Open Interest							208,570	314,964	+6,719
e-miNY RBOB Gasoline(NYM)
Jul22	220610	417.22	417.22	417.22	417.22	-10.40	0	2	+0
Aug22	220610	399.76	399.76	399.76	399.76	-8.63
Sep22	220610	381.78	381.78	381.78	381.78	-7.38
Oct22	220610	354.93	354.93	354.93	354.93	-5.73
Total Volume and Open Interest							0	2	+0
Natural Gas(NYM)									Weekly	Monthly
Jul22	220610	8.997	9.149	8.622	8.850	-0.113	250,296	157,296	-24,484	Hover/Click
Aug22	220610	9.011	9.161	8.635	8.867	-0.111	116,443	72,396	-6,088	Hover/Click
Sep22	220610	8.950	9.137	8.622	8.847	-0.111	77,113	124,485	+9,020	Hover/Click
Oct22	220610	8.949	9.116	8.621	8.845	-0.110	43,263	96,319	-2,434	Hover/Click
Nov22	220610	9.060	9.128	8.688	8.915	-0.099	21,134	49,950	-609	Hover/Click
Dec22	220610	9.198	9.264	8.783	9.016	-0.090	19,810	52,493	-130	Hover/Click
Jan23	220610	9.200	9.356	8.881	9.111	-0.084	38,405	64,462	-1,320	Hover/Click
Feb23	220610	8.922	9.036	8.617	8.835	-0.087	14,551	28,563	-179	Hover/Click
Mar23	220610	8.090	8.137	7.806	8.019	-0.048	26,722	45,950	+206	Hover/Click
Apr23	220610	6.101	6.155	5.985	6.129	+0.021	15,396	62,961	+64	Hover/Click
May23	220610	5.900	5.953	5.810	5.934	+0.039	10,963	66,035	-288	Hover/Click
Jun23	220610	5.949	6.001	5.860	5.983	+0.041	5,666	25,391	-141	Hover/Click
Jul23	220610	6.010	6.045	5.914	6.029	+0.044	3,492	24,500	+283	Hover/Click
Aug23	220610	5.994	6.036	5.907	6.017	+0.046	2,562	15,528	+15	Hover/Click
Sep23	220610	5.939	6.005	5.875	5.988	+0.050	2,416	18,979	-142	Hover/Click
Oct23	220610	6.047	6.067	5.923	6.040	+0.047	5,505	41,507	+319	Hover/Click
Total Volume and Open Interest							662,459	1,102,554	-25,177
Brent Crude Oil(ICE)									Weekly	Monthly
Aug22	220610	122.89	124.33	119.81	122.01	-1.06	256,288	364,741	-12,121	Hover/Click
Sep22	220610	120.13	121.21	116.91	119.02	-1.28	194,431	341,619	+10,268	Hover/Click
Oct22	220610	117.60	118.51	114.35	116.37	-1.45	92,245	151,050	-2,464	Hover/Click
Nov22	220610	115.51	116.21	112.22	114.17	-1.53	56,486	102,986	-5,924	Hover/Click
Dec22	220610	113.70	114.18	110.30	112.24	-1.54	104,167	203,794	-143	Hover/Click
Jan23	220610	111.60	112.28	108.55	110.44	-1.52	21,354	51,488	+106	Hover/Click
Feb23	220610	110.22	110.48	106.92	108.78	-1.48	12,276	56,555	+1,149	Hover/Click
Mar23	220610	108.68	108.87	105.47	107.27	-1.43	15,975	51,483	+819	Hover/Click
Apr23	220610	106.62	107.36	104.14	105.85	-1.38	3,346	19,480	+203	Hover/Click
May23	220610	105.73	105.79	103.67	104.59	-1.34	2,639	22,524	+331	Hover/Click
Jun23	220610	104.76	104.81	101.75	103.47	-1.28	16,512	92,244	-1,292	Hover/Click
Jul23	220610	102.27	102.34	101.66	102.34	-1.23	2,120	20,792	+399	Hover/Click
Aug23	220610	101.12	101.24	101.11	101.24	-1.20	1,093	14,387	+166	Hover/Click
Sep23	220610	100.16	100.16	100.16	100.16	-1.17	1,883	23,187	-184	Hover/Click
Total Volume and Open Interest							823,180	1,860,177	-5,576
Gas Oil(ICE)									Weekly	Monthly
Jun22	220610	1364.50	1433.75	1362.50	1389.50	unch	18,445	15,927	-8,860	Hover/Click
Jul22	220610	1302.50	1339.00	1269.75	1281.75	-26.00	61,989	117,832	-5,539	Hover/Click
Aug22	220610	1263.25	1295.50	1230.75	1244.25	-23.50	44,835	68,827	+3,131	Hover/Click
Sep22	220610	1231.50	1267.75	1208.50	1221.75	-19.50	30,793	56,100	+800	Hover/Click
Oct22	220610	1207.75	1242.00	1184.75	1199.75	-15.75	19,026	48,638	+1,488	Hover/Click
Nov22	220610	1169.25	1203.00	1149.75	1166.00	-10.25	10,460	28,592	+172	Hover/Click
Dec22	220610	1124.75	1156.00	1103.00	1120.00	-9.00	21,567	61,243	-1,713	Hover/Click
Jan23	220610	1094.25	1133.00	1079.75	1097.25	-1.75	3,916	21,930	-1,107	Hover/Click
Feb23	220610	1065.50	1100.50	1052.00	1071.50	-1.25	2,279	13,024	+215	Hover/Click
Mar23	220610	1041.50	1068.75	1019.25	1040.00	-7.25	2,439	12,509	+198	Hover/Click
Total Volume and Open Interest							222,862	508,810	-10,906
Ethanol(CBOT)
Jul22	220610	2.160	2.160	2.160	2.160	unch
Aug22	220610	2.160	2.160	2.160	2.160	unch
Sep22	220610	2.160	2.160	2.160	2.160	unch
Oct22	220610	2.160	2.160	2.160	2.160	unch
Nov22	220610	2.160	2.160	2.160	2.160	unch
Dec22	220610	2.160	2.160	2.160	2.160	unch
Jan23	220610	2.160	2.160	2.160	2.160	unch
Feb23	220610	2.160	2.160	2.160	2.160	unch
Total Volume and Open Interest
WTI Crude Oil(ICE)									Weekly	Monthly
Jul22	220610	121.35	122.74	118.35	120.67	-0.84	31,425	57,551	-473	Hover/Click
Aug22	220610	118.94	120.15	115.84	118.12	-0.97	42,160	54,234	+3,107	Hover/Click
Sep22	220610	115.68	117.23	113.19	115.34	-1.15	24,950	52,443	-458	Hover/Click
Oct22	220610	113.37	114.47	111.18	112.73	-1.28	9,781	31,498	-17	Hover/Click
Nov22	220610	111.08	112.06	108.88	110.38	-1.31	4,191	16,388	-52	Hover/Click
Dec22	220610	108.93	109.79	106.73	108.22	-1.29	11,279	111,451	-1,264	Hover/Click
Jan23	220610	107.16	107.61	105.03	106.25	-1.27	1,861	9,217	-40	Hover/Click
Feb23	220610	105.53	105.53	104.42	104.48	-1.24	536	4,435	-11	Hover/Click
Mar23	220610	103.71	104.07	101.66	102.90	-1.20	938	10,629	-2	Hover/Click
Apr23	220610	101.46	101.46	101.46	101.46	-1.14	284	3,205	-126	Hover/Click
May23	220610	100.15	100.15	100.15	100.15	-1.08	99	2,884	+0	Hover/Click
Jun23	220610	99.63	99.92	97.59	98.94	-1.04	2,337	31,215	-17	Hover/Click
Jul23	220610	97.78	97.78	97.78	97.78	-1.00	101	2,188	+27	Hover/Click
Aug23	220610	96.65	96.65	96.65	96.65	-0.97	64	1,226	+1	Hover/Click
Sep23	220610	95.55	95.55	95.55	95.55	-0.95	41	4,180	-32	Hover/Click
Oct23	220610	94.47	94.47	94.47	94.47	-0.93	19	1,594	+0	Hover/Click
Total Volume and Open Interest							133,212	479,352	+267
US Dollar Index(ICE)									Weekly	Monthly
Jun22	220610	103.300	104.235	103.060	104.150	+0.933	34,466	30,729	-14,633	Hover/Click
Sep22	220610	103.175	104.100	102.910	104.012	+0.932	21,883	34,810	+15,450	Hover/Click
Dec22	220610	102.885	103.820	102.810	103.732	+0.927	8	432	+1	Hover/Click
Total Volume and Open Interest							56,357	65,981	+818
Australian Dollar(CME)									Weekly	Monthly
Jun22	220610	70.96	71.39	70.38	70.54	-0.52	165,829	74,180	-57,765	Hover/Click
Sep22	220610	71.01	71.42	70.41	70.58	-0.52	112,353	99,750	+66,515	Hover/Click
Dec22	220610	71.08	71.34	70.39	70.55	-0.51	143	589	+20	Hover/Click
Total Volume and Open Interest							278,525	175,199	+8,777
British Pound(CME)									Weekly	Monthly
Jun22	220610	124.95	125.17	122.97	123.16	-1.91	190,481	116,126	-58,651	Hover/Click
Sep22	220610	125.02	125.26	123.08	123.24	-1.91	144,718	165,445	+86,165	Hover/Click
Dec22	220610	125.00	125.36	123.36	123.39	-1.88	19	3,475	+8	Hover/Click
Total Volume and Open Interest							335,263	286,153	+27,530
Canadian Dollar(CME)									Weekly	Monthly
Jun22	220610	78.76	78.85	78.04	78.38	-0.45	100,217	90,045	-21,100	Hover/Click
Sep22	220610	78.72	78.81	78.00	78.35	-0.44	62,733	77,075	+30,421	Hover/Click
Dec22	220610	78.68	78.72	78.00	78.31	-0.44	90	8,694	+45	Hover/Click
Mar23	220610	78.16	78.30	77.98	78.30	-0.41	10	474	+5	Hover/Click
Total Volume and Open Interest							163,067	176,751	+9,378
Japanese Yen(CME)									Weekly	Monthly
Jun22	220610	74.40	74.99	74.36	74.43	-0.05	251,114	116,344	-68,705	Hover/Click
Sep22	220610	74.81	75.38	74.75	74.83	-0.03	135,458	159,007	+81,136	Hover/Click
Dec22	220610	75.38	75.88	75.32	75.40	unch	33	236	+10	Hover/Click
Total Volume and Open Interest							388,236	278,533	+12,479
Swiss Franc(CME)									Weekly	Monthly
Jun22	220610	102.00	102.40	101.04	101.21	-0.85	46,040	25,611	-12,648	Hover/Click
Sep22	220610	102.69	103.05	101.67	101.85	-0.86	25,787	28,417	+17,048	Hover/Click
Dec22	220610	103.21	103.74	102.47	102.60	-0.80	3	165	+0	Hover/Click
Total Volume and Open Interest							71,830	54,194	+4,400
EuroFX(CME)									Weekly	Monthly
Jun22	220610	106.19	106.43	105.06	105.22	-1.06	505,278	363,308	-209,544	Hover/Click
Sep22	220610	106.80	107.04	105.67	105.85	-1.05	407,537	385,764	+236,716	Hover/Click
Dec22	220610	107.56	107.62	106.28	106.49	-1.00	300	3,677	+140	Hover/Click
Total Volume and Open Interest							913,973	757,954	+27,287
Mexican Peso(CME)									Weekly	Monthly
Jun22	220610	508.13	509.63	499.38	500.25	-8.38	141,133	125,524	-33,598	Hover/Click
Sep22	220610	499.00	500.63	490.75	491.25	-8.25	113,946	167,149	+78,153	Hover/Click
Total Volume and Open Interest							255,087	292,739	+44,555
Brazilian Real(CME)									Weekly	Monthly
Jul22	220610	202.55	203.70	198.40	199.55	-3.20	10,628	72,178	+2,603
Aug22	220610	200.95	201.95	196.80	197.95	-3.20	191	566	+129
Sep22	220610	197.80	199.95	195.00	196.20	-3.10	46	2,359	+0	Hover/Click
Oct22	220610	194.85	194.85	194.85	194.85	-3.05
Total Volume and Open Interest							10,865	75,103	+2,732
30-Year T-Bonds(CBOT)									Weekly	Monthly
Jun22	220610	137~310	139~100	136~070	136~210	-1~140	897	13,769	-683	Hover/Click
Sep22	220610	137~000	138~090	135~050	135~200	-1~130	243,241	1,172,816	-5,858	Hover/Click
Dec22	220610	135~040	135~040	135~040	135~040	-1~130	0	5	+0	Hover/Click
Total Volume and Open Interest							244,138	1,186,590	-6,541
10-Year T-Notes(CBOT)									Weekly	Monthly
Jun22	220610	118~145	118~220	117~075	117~100	-1~035	6,252	14,284	-946	Hover/Click
Sep22	220610	117~290	118~060	116~225	116~260	-1~035	1,161,489	3,476,906	+22,242	Hover/Click
Dec22	220610	117~150	117~185	116~030	116~165	-1~035	26	78	+24	Hover/Click
Total Volume and Open Interest							1,167,767	3,491,268	+21,320
5-Year T-Notes(CBOT)									Weekly	Monthly
Jun22	220610	112~082	112~100	111~096	111~114	-0~290	5,377	32,048	-2,479	Hover/Click
Sep22	220610	111~240	111~262	110~250	110~272	-0~290	729,189	3,777,247	+27,042	Hover/Click
Dec22	220610	110~272	110~272	110~272	110~272	-0~290				Hover/Click
Total Volume and Open Interest							734,566	3,809,295	+24,563
2 Year T-Notes(CBOT)									Weekly	Monthly
Jun22	220610	105~150	105~161	105~012	105~024	-0~133	4,323	28,806	-2,370	Hover/Click
Sep22	220610	105~001	105~004	104~151	104~167	-0~151	386,301	1,946,652	-24,306	Hover/Click
Dec22	220610	104~157	104~157	104~157	104~157	-0~151				Hover/Click
Total Volume and Open Interest							390,624	1,975,458	-26,676
Eurodollars(CME)									Weekly	Monthly
Jun22	220610	98.225	98.230	98.180	98.188	-0.037	115,940	1,137,704	+11,220
Sep22	220610	97.295	97.305	97.040	97.070	-0.225	106,493	994,839	-244
Dec22	220610	96.670	96.675	96.325	96.385	-0.280	123,332	1,276,653	+17,962
Mar23	220610	96.420	96.425	96.075	96.130	-0.285	123,536	909,354	-15,035
Jun23	220610	96.355	96.355	96.040	96.080	-0.260	98,900	845,955	-18,304
Sep23	220610	96.450	96.465	96.170	96.200	-0.250	101,573	813,106	-41,581
Dec23	220610	96.565	96.590	96.305	96.330	-0.240	67,063	1,158,458	-2,481
Mar24	220610	96.660	96.680	96.410	96.435	-0.225	32,303	432,849	-2,167
Jun24	220610	96.745	96.760	96.500	96.525	-0.215	40,048	471,040	+4,055
Sep24	220610	96.800	96.815	96.570	96.590	-0.200	27,127	436,192	+71
Dec24	220610	96.825	96.850	96.625	96.645	-0.180	38,816	728,697	-1,639
Mar25	220610	96.875	96.900	96.695	96.710	-0.160	23,991	242,945	+956
Jun25	220610	96.910	96.945	96.750	96.760	-0.145	22,866	164,582	+2,823
Sep25	220610	96.945	96.985	96.795	96.800	-0.130	18,514	114,085	+1,193
Dec25	220610	96.945	97.005	96.815	96.825	-0.115	17,909	137,311	+770
Mar26	220610	96.950	97.020	96.825	96.840	-0.105	11,943	79,526	-746
Jun26	220610	96.955	97.025	96.830	96.845	-0.095	10,294	68,041	+321
Sep26	220610	96.940	97.020	96.820	96.840	-0.090	9,477	79,773	+1,073
Total Volume and Open Interest							1,045,199	10,379,818	-30,016
Ultra T-Bond(CBOT)
Jun22	220610	153~14	155~23	151~20	152~21	-0~28	880	15,296	-626
Sep22	220610	153~00	155~08	151~03	152~08	-0~25	131,341	1,258,411	-4,491
Dec22	220610	152~02	152~02	152~02	152~02	-0~25
Total Volume and Open Interest							132,221	1,273,707	-5,117
Ultra 10-Yr T-Note(CBOT)
Jun22	220610	127~135	128~055	126~040	126~110	-1~065	1,047	6,603	-180
Sep22	220610	126~115	127~005	124~295	125~050	-1~065	219,609	1,242,940	+7,882
Dec22	220610	125~050	125~050	125~050	125~050	-1~065
Total Volume and Open Interest							220,656	1,249,543	+7,702
30 Day Federal Funds(CBOT)
Jun22	220610	98.910	98.912	98.878	98.897	-0.013	8,726	169,500	+965
Jul22	220610	98.585	98.590	98.510	98.540	-0.045	44,314	351,423	+15,869
Aug22	220610	98.130	98.135	98.010	98.035	-0.095	36,624	231,348	-557
Sep22	220610	98.005	98.005	97.865	97.880	-0.125	28,747	112,963	+20,745
Oct22	220610	97.700	97.710	97.490	97.510	-0.195	23,057	164,076	+6,120
Nov22	220610	97.395	97.400	97.115	97.145	-0.255	16,537	150,954	+375
Total Volume and Open Interest							189,911	1,611,804	+42,981
Japanese Govt Bonds(SGX)									Weekly	Monthly
Sep22	220609	149.09	149.20	148.85	149.17	+0.09	6,061	5,923	+4,210	Hover/Click
Dec22	220609	149.17	149.17	149.17	149.17	+0.09				Hover/Click
Mar23	220609	149.17	149.17	149.17	149.17	+0.09				Hover/Click
Total Volume and Open Interest							12,978	15,926	+3,207
Euro-Buxl(EUREX)
Sep22	220610	164.60	167.56	163.46	164.08	-0.72	85,255	243,627	+2,897
Dec22	220610	162.54	162.54	162.54	162.54	-0.72
Mar23	220610	161.06	161.06	161.06	161.06	-0.72
Total Volume and Open Interest							90,299	243,627
Euro-Bund(EUREX)									Weekly	Monthly
Sep22	220610	147.74	148.51	146.61	146.98	-0.82	793,362	1,455,541	-3,427	Hover/Click
Dec22	220610	144.55	144.71	144.49	144.53	-0.70	0	40	+0	Hover/Click
Mar23	220610	145.08	145.08	145.08	145.08	-0.70				Hover/Click
Total Volume and Open Interest							800,967	1,455,581
Euro-Bobl(EUREX)									Weekly	Monthly
Sep22	220610	123.11	123.28	122.33	122.52	-0.61	469,075	1,795,360	-46,347	Hover/Click
Dec22	220610	121.05	122.14	121.05	122.14	-0.53	0	1	+0	Hover/Click
Mar23	220610	121.84	121.84	121.84	121.84	-0.53				Hover/Click
Total Volume and Open Interest							481,630	1,795,361
Euro-Schatz(EUREX)
Sep22	220610	108.68	108.71	108.40	108.44	-0.27	415,546	2,005,311	+44,868
Dec22	220610	106.47	108.44	106.46	108.44	-0.27	0	1	+0
Mar23	220610	108.26	108.26	108.26	108.26	-0.27
Total Volume and Open Interest							423,477	2,005,312
3-Mth Euribor(EUREX)
Jun22	220610	100.285	100.285	100.285	100.285	-0.015	0	495	+0
Sep22	220610	99.410	99.410	99.410	99.410	-0.070	0	1,308	+0
Dec22	220610	98.740	98.760	98.620	98.660	-0.150	6	196	+2
Total Volume and Open Interest							6	3,407	+2
Long Gilt(LIFFE)									Weekly	Monthly
Jun22	220610	114~19	114~19	113~17	113~20	-0~30	899	22,079	-300	Hover/Click
Sep22	220610	113~25	114~09	112~25	113~01	-0~30	199,252	661,456	-11,985	Hover/Click
Total Volume and Open Interest							200,199	683,535	-12,285
3-Mth Short Sterling(LIFFE)									Weekly	Monthly
Jun22	211217	99.03	99.04	99.01	99.03	-0.01	18,749	232,459	-3,279
Sep22	211217	98.89	98.89	98.86	98.86	-0.01	11,535	301,735	-1,344
Dec22	211217	98.82	98.82	98.79	98.81	-0.00	14,660	347,378	-2,703
Mar23	211217	98.79	98.79	98.75	98.77	-0.01	5,635	229,855	-1,157
Jun23	211217	98.76	98.77	98.73	98.75	-0.00	5,188	249,875	-1,516
Sep23	211217	98.75	98.77	98.71	98.74	unch	21,693	309,405	-2,928
Total Volume and Open Interest							133,141	2,881,334	-13,475
3-Mth Euribor(LIFFE)									Weekly	Monthly
Jun22	220610	100.285	100.300	100.280	100.285	-0.005	107,683	459,947	-12,123
Sep22	220610	99.470	99.475	99.400	99.415	-0.055	130,441	591,136	+5,498
Dec22	220610	98.800	98.805	98.625	98.660	-0.150	155,688	668,259	+16,855
Total Volume and Open Interest							1,048,432	4,518,816	+84,986
3-Mth Aus T-Bills(SFE)									Weekly	Monthly
Jun22	220609	98.53	98.53	98.52	98.52	-0.01	60,523	144,918	+4,755
Sep22	220610	97.28	97.28	97.24	97.26	-0.02	33,795	188,213	+2,419
Dec22	220610	96.53	96.54	96.48	96.50	-0.04	21,924	180,275	-1,711
Mar23	220610	96.13	96.15	96.08	96.10	-0.03	26,691	126,846	+4,580
Jun23	220610	96.04	96.08	96.01	96.03	-0.02	19,182	117,959	+2,140
Sep23	220610	96.05	96.09	96.03	96.05	-0.01	11,890	113,749	+3,047
Dec23	220610	96.12	96.16	96.09	96.11	-0.02	6,305	60,859	+1,292
Mar24	220610	96.19	96.23	96.15	96.16	-0.04	3,803	53,476	+807
Jun24	220610	96.24	96.28	96.18	96.20	-0.05	3,410	8,504	+1,972
Sep24	220610	96.22	96.22	96.22	96.22	-0.07	15	386	+15
Total Volume and Open Interest							154,480	978,795	-1,892
10-Year Aus T-Bonds(SFE)									Weekly	Monthly
Jun22	220610	96.40	96.41	96.31	96.32	-0.07	185,928	1,112,816	-22,322
Sep22	220610	96.33	96.34	96.24	96.25	-0.06	74,028	68,956	+48,604
Total Volume and Open Interest							259,956	1,181,772	+26,282
3-Year Aus T-Bonds(SFE)									Weekly	Monthly
Jun22	220610	96.86	96.88	96.81	96.84	-0.02	213,023	818,920	-44,215
Sep22	220610	96.61	96.63	96.56	96.57	-0.03	52,107	77,417	+47,569
Total Volume and Open Interest							265,130	896,337	+3,354
Gold(CMX)									Weekly	Monthly
Jun22	220610	1842.7	1875.6	1823.9	1871.5	+22.7	218	3,513	-771	Hover/Click
Aug22	220610	1850.4	1879.6	1826.5	1875.5	+22.7	114,141	419,699	-1,335	Hover/Click
Oct22	220610	1858.5	1887.5	1835.0	1883.9	+22.7	1,849	11,429	-471	Hover/Click
Dec22	220610	1867.7	1898.0	1844.6	1893.9	+23.0	14,274	46,244	+5,269	Hover/Click
Feb23	220610	1872.0	1908.5	1857.2	1905.2	+23.8	601	7,275	-125	Hover/Click
Apr23	220610	1880.0	1916.8	1870.0	1916.8	+24.8	803	4,042	+209	Hover/Click
Jun23	220610	1890.0	1928.2	1890.0	1928.2	+25.7	369	2,197	+305	Hover/Click
Aug23	220610	1906.7	1938.6	1906.7	1938.6	+26.6	0	53	+0	Hover/Click
Oct23	220610	1907.3	1948.3	1907.3	1948.3	+26.6	0	5	+0	Hover/Click
Dec23	220610	1923.0	1964.2	1920.0	1961.2	+28.5	0	493	+0	Hover/Click
Feb24	220610	1965.0	1965.0	1965.0	1965.0	+28.5				Hover/Click
Apr24	220610	1974.0	1974.0	1974.0	1974.0	+28.5				Hover/Click
Total Volume and Open Interest							132,428	497,300	+3,170
Silver(CMX)									Weekly	Monthly
Jul22	220610	2171.5	2202.0	2123.5	2193.1	+11.4	44,943	85,781	-7,666	Hover/Click
Sep22	220610	2181.5	2210.5	2134.5	2202.4	+11.4	13,463	45,374	+5,877	Hover/Click
Dec22	220610	2193.0	2228.5	2155.0	2220.7	+11.9	1,871	12,214	+428	Hover/Click
Mar23	220610	2200.0	2247.0	2181.0	2242.5	+13.6	79	2,111	+15	Hover/Click
May23	220610	2255.9	2255.9	2255.9	2255.9	+14.7	0	72	+0	Hover/Click
Jul23	220610	2269.7	2269.7	2269.7	2269.7	+14.7	0	124	+0	Hover/Click
Sep23	220610	2284.3	2284.3	2284.3	2284.3	+14.7	0	14	+0	Hover/Click
Total Volume and Open Interest							60,666	146,992	-1,302
Platinum(NYMEX)									Weekly	Monthly
Jul22	220610	971.8	976.9	952.8	971.0	-4.9	15,920	36,681	-2,384	Hover/Click
Oct22	220610	972.5	978.5	955.0	972.9	-5.0	4,438	28,040	+2,179	Hover/Click
Jan23	220610	970.8	976.7	957.9	974.9	-4.8	111	408	+65	Hover/Click
Apr23	220610	967.5	979.3	965.0	979.3	-4.0	0	26	+0	Hover/Click
Total Volume and Open Interest							20,469	65,155	-140
Palladium(NYMEX)									Weekly	Monthly
Jun22	220610	1906.50	1906.50	1867.50	1897.70	-8.50	3	4	+1	Hover/Click
Sep22	220610	1916.00	1930.50	1851.00	1907.00	-8.60	1,148	7,068	+74	Hover/Click
Dec22	220610	1900.00	1914.00	1880.00	1914.00	-7.40	4	29	+1	Hover/Click
Total Volume and Open Interest							1,155	7,111	+76
Copper(CMX)									Weekly	Monthly
Jul22	220610	436.80	438.30	427.45	429.45	-8.65	55,101	84,251	-5,712	Hover/Click
Sep22	220610	437.70	439.55	429.05	431.10	-8.20	26,420	62,277	+5,968	Hover/Click
Dec22	220610	437.60	440.25	430.00	431.90	-7.95	4,318	29,301	+1,260	Hover/Click
Mar23	220610	436.20	439.35	430.20	431.80	-7.80	595	8,788	+168	Hover/Click
May23	220610	435.75	435.75	431.70	431.70	-7.70	32	522	-7	Hover/Click
Total Volume and Open Interest							87,307	195,888	+1,701
E-mini DJIA Index(CBOT)									Weekly	Monthly
Jun22	220610	32319	32346	31368	31388	-875	146,008	76,547	-1,951	Hover/Click
Sep22	220610	32302	32312	31337	31359	-877	2,842	2,762	+858	Hover/Click
Dec22	220610	32211	32249	31560	31560	-881	0	8	+0	Hover/Click
Mar23	220610	31638	31638	31638	31638	-884				Hover/Click
Total Volume and Open Interest							148,850	79,317	-1,093
S & P 500 E-Mini(CME)									Weekly	Monthly
Jun22	220610	4025.25	4029.50	3895.25	3899.00	-117.25	1,706,628	2,133,445	-26,905	Hover/Click
Sep22	220610	4026.00	4030.50	3896.50	3900.50	-117.00	111,871	141,894	+52,008	Hover/Click
Dec22	220610	4030.75	4041.00	3910.00	3913.00	-116.25	228	13,965	+36	Hover/Click
Mar23	220610	4065.00	4065.00	3936.25	3936.25	-114.50	222	1,142	-78	Hover/Click
Total Volume and Open Interest							1,819,031	2,292,503	+25,083
NASDAQ 100 E-Mini(CME)									Weekly	Monthly
Jun22	220610	12301.50	12338.75	11823.00	11840.00	-435.00	583,652	255,483	-3,315	Hover/Click
Sep22	220610	12334.00	12368.75	11849.25	11867.75	-437.00	11,654	13,231	+4,182	Hover/Click
Dec22	220610	12354.50	12413.50	11913.00	11925.00	-435.75	124	540	+117	Hover/Click
Total Volume and Open Interest							595,447	269,294	+1,001
S&P Midcap 400(CME) e-Mini									Weekly	Monthly
Jun22	220610	2474.00	2476.40	2397.50	2401.90	-65.60	11,281	56,499	-379	Hover/Click
Sep22	220610	2469.90	2471.40	2394.00	2399.50	-64.90	263	240	+131	Hover/Click
Dec22	220610	2414.20	2414.20	2414.20	2414.20	-64.60				Hover/Click
Total Volume and Open Interest							11,544	56,739	-248
Volatility Index(CBOE)
Jun22	220610	26.35	29.35	26.15	28.29	+1.87	50,672	63,906	-8,440
Jul22	220610	27.40	29.60	27.25	29.09	+1.59	53,946	117,964	+9,715
Aug22	220610	27.85	29.68	27.74	29.34	+1.47	21,041	45,243	+349
Sep22	220610	28.33	29.95	28.27	29.73	+1.34	8,412	23,381	-142
Total Volume and Open Interest							149,162	292,450	+4,084
S & P 600(CME)
Jun22	220610	1190.20	1190.20	1190.20	1190.20	-29.90
Sep22	220610	1191.00	1191.00	1191.00	1191.00	-29.90
Total Volume and Open Interest
Russell 2000 Mini(CME)									Weekly	Monthly
Jun22	220610	1854.00	1856.80	1790.50	1800.60	-50.10	182,645	535,456	-1,254	Hover/Click
Sep22	220610	1852.20	1856.80	1790.30	1800.60	-50.00	18,300	27,141	+11,946	Hover/Click
Dec22	220610	1802.50	1802.50	1800.90	1802.50	-49.40	0	2	+0	Hover/Click
Total Volume and Open Interest							200,945	562,599	+10,692
Nikkei 225(CME)
Sep22	220610	28055	28120	27320	27390	-585	3,721	10,714	+458
Dec22	220610	27175	27810	27175	27175	-565
Total Volume and Open Interest							8,510	16,099	-1,010
Nikkei 225(SGX)									Weekly	Monthly
Sep22	220609	28155	28345	28050	28220	+55	74,375	66,808	+39,819
Dec22	220609	28020	28020	28015	28015	+80	4	12,986	+0
Mar23	220609	27960	27960	27960	27960	+80	0	346	+0
Total Volume and Open Interest							181,870	187,047	+24,982
Nikkei 225 Mini(JPX)
Sep22	220610	27990	28000	27740	27850	-380	263,798	212,533	+42,801
Dec22	220609	27905	28105	27830	28010	+110	1,827	3,887	-1
Mar23	220609	27855	28020	27745	27950	+110	132	1,284	-18
Total Volume and Open Interest							818,478	529,859	+52,936
Nikkei 225(JPX)
Sep22	220610	27990	28000	27740	27850	-380	14,516	175,293	+45,062
Dec22	220610	27750	27750	27510	27580	-430	12	31,524	+250
Mar23	220610	27590	27590	27490	27550	-400	16	4,623	+4
Total Volume and Open Interest							41,920	370,244	+5,482
Nikkei 225(CME) Yen
Sep22	220610	27995	28050	27250	27325	-585	26,176	45,562	+16,373
Dec22	220610	27075	27730	27065	27075	-600
Mar23	220610	26980	26980	26980	26980	-560
Total Volume and Open Interest							53,569	66,943	+6,160
Nikkei 225(CME) e-Mini Yen
Jun22	220609	27970	27970	27970	27970	-180
Sep22	220610	27330	27330	27330	27330	-580
Dec22	220610	27080	27080	27080	27080	-600
Total Volume and Open Interest
CAC 40(EURONEXT)									Weekly	Monthly
Jun22	220610	6306.0	6324.5	6168.5	6185.5	-171.0	83,056	299,040	-4,783
Jul22	220610	6291.5	6300.0	6152.5	6168.0	-171.0	13,922	4,067	+21
Aug22	220610	6163.5	6163.5	6163.5	6163.5	-171.0
Sep22	220610	6239.0	6265.0	6155.0	6162.0	-171.0	69	9	+0
Dec22	220610	6148.5	6148.5	6148.5	6148.5	-169.5	0	14,532	+0
Mar23	220610	6155.0	6155.0	6155.0	6155.0	-169.5
Total Volume and Open Interest							97,047	317,651	-4,762
Hang Seng Index(HKFE)									Weekly	Monthly
Jun22	220610	21792	22219	21343	21695	-96	131,904	105,602	-2,666
Jul22	220610	21725	22043	21257	21596	-90	575	979	+228
Total Volume and Open Interest							133,030	127,469	-2,224
DAX(EUREX)									Weekly	Monthly
Jun22	220610	14089.0	14129.0	13738.0	13750.0	-444.0	71,299	88,923	-1,242
Sep22	220610	14062.0	14098.0	13720.0	13722.0	-445.0	2,703	3,885	+2,185
Dec22	220610	14000.0	14000.0	13732.0	13732.0	-442.0	0	15	+0
Total Volume and Open Interest							74,002	92,823	+943
Mini-DAX(EUREX)
Jun22	220610	14095.0	14129.0	13739.0	13750.0	-444.0	33,624	13,020	+45
Sep22	220610	14045.0	14099.0	13713.0	13722.0	-445.0	434	518	+189
Dec22	220610	14100.0	14100.0	13732.0	13732.0	-442.0	2	13	+1
Total Volume and Open Interest							34,060	13,551	+235
DJ EuroSTOXX 50(EUREX)									Weekly	Monthly
Jun22	220610	3691	3705	3590	3595	-128	1,028,203	4,415,220	-13,692
Sep22	220610	3676	3689	3573	3578	-129	271,990	573,035	+100,314
Dec22	220610	3652	3673	3569	3569	-128	115	119,174	+3
Total Volume and Open Interest							1,300,308	5,114,926	+86,625
Swiss Market Index(EUREX)									Weekly	Monthly
Jun22	220610	11247	11273	11012	11086	-251	27,722	164,870	-1,971
Sep22	220610	11241	11251	10994	11065	-250	2,483	10,884	+1,468
Dec22	220610	11052	11052	11052	11052	-249	50	82	+50
Total Volume and Open Interest							30,255	175,836	-453
FT-SE 100(EURONEXT)									Weekly	Monthly
Jun22	220610	7431.50	7449.00	7290.50	7314.00	-166.00	110,682	587,968	-17,647
Sep22	220610	7366.50	7393.50	7236.50	7259.50	-167.00	16,540	30,676	+10,003
Dec22	220610	7263.50	7263.50	7263.50	7263.50	-167.00	1	1,369	+1
Total Volume and Open Interest							127,223	620,013	-7,643
SPI 200(SFE)									Weekly	Monthly
Jun22	220610	7027.0	7068.0	6923.0	6928.0	-91.0	48,846	234,872	+4,188
Sep22	220610	6921.0	6952.0	6814.0	6818.0	-92.0	1,150	1,438	+907
Dec22	220610	6819.0	6819.0	6819.0	6819.0	-92.0	0	509	+0
Total Volume and Open Interest							49,996	236,822	+5,095
FTSE MIB(ISE)
Jun22	220610	23625.00	23685.00	22305.00	22568.00	-1205.00	14,512	97,271	-825
Sep22	220610	23425.00	23495.00	22150.00	22383.00	-1208.00	115	2,377	+78
Dec22	220610	23165.00	23165.00	22203.00	22203.00	-1218.00	0	7	+0
Total Volume and Open Interest							14,627	99,655	-747
KOSPI 200(KFE)
Sep22	220610	342.30	342.75	339.90	341.10	-3.90	56,686	226,591	+70,915
Dec22	220610	343.15	345.00	340.65	341.75	-4.55	82	16,257	+214
Mar23	220610	340.00	340.00	340.00	340.00	-2.70	0	3,038	+0
Total Volume and Open Interest							256,667	371,761	+6,882
GSCI(CME)									Weekly	Monthly
Jun22	220610	825.10	831.65	811.90	817.45	-12.05	418	669	-327
Jul22	220610	810.00	811.00	793.05	798.35	-12.15	506	1,076	+501
Aug22	220610	795.85	795.85	795.85	795.85	-17.15
Total Volume and Open Interest							924	1,745	+174

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.

Moore Research Center, Inc.

Login

Main Menu

MRCI Online

Free Links

Newsflash