MRCI's End of Day Prices

MRCI's End of Day Prices

Daily Futures Price Listing Tue June 07, 2022
Most Recent Information							Previous Day			Subscriber
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change	SuperChart
Soybeans(CBOT)									Weekly	Monthly
Jul22	220607	1699.25	1732.75	1692.25	1728.25	+29.00	86,973	265,589	-9,500	Hover/Click
Aug22	220607	1635.25	1661.25	1630.00	1653.75	+18.00	13,461	33,314	+1,325	Hover/Click
Sep22	220607	1561.75	1584.50	1558.25	1576.00	+12.50	6,725	19,815	-343	Hover/Click
Nov22	220607	1533.25	1554.00	1528.25	1549.75	+16.25	37,331	274,671	+5,802	Hover/Click
Jan23	220607	1537.75	1558.50	1534.00	1554.00	+15.75	5,276	40,260	+487	Hover/Click
Mar23	220607	1528.75	1548.00	1526.00	1543.75	+13.50	3,039	49,180	+49	Hover/Click
May23	220607	1526.75	1545.50	1525.00	1541.25	+12.00	1,817	30,999	+196	Hover/Click
Jul23	220607	1526.50	1541.75	1522.50	1537.75	+10.75	1,044	27,983	+36	Hover/Click
Aug23	220607	1511.25	1511.25	1511.25	1511.25	+9.00	0	385	+0	Hover/Click
Sep23	220607	1449.50	1456.50	1449.50	1456.50	+10.75	1	702	+0	Hover/Click
Nov23	220607	1403.00	1417.00	1402.00	1416.00	+11.75	406	12,795	+8	Hover/Click
Jan24	220607	1418.00	1418.00	1418.00	1418.00	+12.00	1	500	+0	Hover/Click
Mar24	220607	1406.75	1406.75	1406.75	1406.75	+11.50	0	99	+0	Hover/Click
May24	220607	1403.25	1403.25	1403.25	1403.25	+11.50	0	110	+0	Hover/Click
Total Volume and Open Interest							156,074	757,070	-1,940
Soybean Meal(CBOT)									Weekly	Monthly
Jul22	220607	408.00	418.60	404.00	417.40	+10.30	41,788	118,160	-2,961	Hover/Click
Aug22	220607	402.00	410.80	399.00	409.80	+8.50	10,574	28,037	+662	Hover/Click
Sep22	220607	395.70	403.90	394.20	403.10	+7.40	6,395	25,788	+575	Hover/Click
Oct22	220607	390.90	398.50	389.30	397.30	+6.40	5,235	22,863	+963	Hover/Click
Dec22	220607	392.60	399.80	390.60	398.50	+6.20	17,890	122,130	+826	Hover/Click
Jan23	220607	391.40	397.90	390.00	397.20	+5.80	3,270	19,639	+798	Hover/Click
Mar23	220607	386.90	393.20	385.30	392.60	+5.70	1,920	18,170	+465	Hover/Click
May23	220607	385.10	391.20	383.70	390.80	+5.70	1,239	9,818	+192	Hover/Click
Jul23	220607	384.80	390.80	383.60	390.40	+5.60	388	5,013	+33	Hover/Click
Aug23	220607	379.60	384.70	378.60	384.70	+5.10	65	1,124	+12	Hover/Click
Total Volume and Open Interest							88,939	376,015	+1,583
Soybean Oil(CBOT)									Weekly	Monthly
Jul22	220607	81.28	81.77	80.47	81.44	+0.25	46,919	117,395	-2,595	Hover/Click
Aug22	220607	79.50	80.02	78.89	79.60	+0.11	15,541	42,267	+2,605	Hover/Click
Sep22	220607	78.43	78.97	77.93	78.44	-0.02	9,539	26,834	+899	Hover/Click
Oct22	220607	77.76	78.24	77.22	77.66	-0.11	8,755	25,828	+1,079	Hover/Click
Dec22	220607	77.64	78.01	76.99	77.38	-0.15	28,016	124,323	+2,645	Hover/Click
Jan23	220607	76.93	77.58	76.62	76.92	-0.15	4,388	17,762	+806	Hover/Click
Mar23	220607	76.05	76.67	75.77	76.06	-0.13	2,862	16,335	+672	Hover/Click
May23	220607	75.29	75.87	74.93	75.23	-0.15	1,198	9,591	+178	Hover/Click
Jul23	220607	74.97	75.00	74.26	74.34	-0.18	315	4,423	-4	Hover/Click
Aug23	220607	73.22	73.22	73.22	73.22	-0.17	3	501	+0	Hover/Click
Total Volume and Open Interest							117,607	392,061	+6,277
Canola(WCE)									Weekly	Monthly
Jul22	220607	1123.6	1143.4	1105.4	1113.1	-10.6	7,872	33,353	-988	Hover/Click
Nov22	220607	1041.6	1062.8	1018.2	1040.0	-2.6	13,802	86,302	-499	Hover/Click
Jan23	220607	1047.6	1066.1	1024.2	1046.0	-1.0	1,390	22,032	+167	Hover/Click
Mar23	220607	1063.2	1064.9	1024.6	1048.8	+1.7	321	2,233	-171	Hover/Click
May23	220607	1027.2	1042.6	1026.6	1042.6	+2.2	299	1,014	+62	Hover/Click
Total Volume and Open Interest							23,708	146,551	-1,417
Corn(CBOT)									Weekly	Monthly
Jul22	220607	739.00	765.00	735.00	757.00	+14.50	105,542	516,752	-12,221	Hover/Click
Sep22	220607	711.00	732.25	708.00	725.75	+11.50	45,569	321,848	+7,447	Hover/Click
Dec22	220607	699.50	720.25	696.75	714.00	+11.50	51,743	484,195	-1,075	Hover/Click
Mar23	220607	704.50	725.00	701.75	719.00	+11.75	8,921	96,627	+1,293	Hover/Click
May23	220607	705.00	725.50	703.00	720.50	+12.00	3,738	36,571	+708	Hover/Click
Jul23	220607	701.25	721.00	699.25	716.50	+12.00	3,567	48,523	+586	Hover/Click
Sep23	220607	646.75	670.50	646.00	668.50	+17.00	264	6,473	+13	Hover/Click
Dec23	220607	624.50	653.25	623.75	649.25	+20.00	1,988	49,011	+488	Hover/Click
Mar24	220607	630.50	658.50	630.25	655.00	+20.00	22	2,025	-2	Hover/Click
May24	220607	643.75	659.25	643.75	656.25	+19.75	3	176	+0	Hover/Click
Total Volume and Open Interest							221,498	1,565,734	-2,817
Wheat(CBOT)									Weekly	Monthly
Jul22	220607	1093.00	1101.00	1058.50	1071.75	-21.25	40,835	137,598	-3,193	Hover/Click
Sep22	220607	1105.25	1112.00	1071.25	1084.50	-20.00	17,958	77,180	+2,593	Hover/Click
Dec22	220607	1117.00	1123.00	1082.75	1096.75	-18.50	13,657	67,877	+169	Hover/Click
Mar23	220607	1121.25	1130.75	1092.75	1107.00	-17.25	7,964	15,398	+291	Hover/Click
May23	220607	1130.50	1134.75	1097.25	1112.00	-16.25	5,356	4,105	+167	Hover/Click
Jul23	220607	1106.00	1115.00	1078.25	1095.00	-11.75	11,898	17,565	+3,105	Hover/Click
Total Volume and Open Interest							100,912	330,272	+4,288
Wheat(KCBT)									Weekly	Monthly
Jul22	220607	1170.00	1177.00	1135.50	1149.25	-20.75	18,071	76,762	-1,500	Hover/Click
Sep22	220607	1175.75	1183.50	1143.00	1156.25	-20.50	7,537	46,715	+1,256	Hover/Click
Dec22	220607	1188.00	1193.50	1153.50	1167.00	-19.50	5,556	37,520	+901	Hover/Click
Mar23	220607	1191.00	1197.50	1159.75	1173.75	-18.00	1,788	9,836	-22	Hover/Click
May23	220607	1172.75	1185.75	1152.25	1168.00	-13.00	1,821	3,556	-2	Hover/Click
Jul23	220607	1135.00	1136.50	1106.25	1127.75	-3.50	2,280	5,704	+127	Hover/Click
Sep23	220607	1100.00	1103.00	1078.50	1099.75	+0.75	477	1,590	+137	Hover/Click
Total Volume and Open Interest							37,658	182,516	+950
Wheat(MGE)									Weekly	Monthly
Jul22	220607	1230.50	1242.25	1215.75	1227.25	-3.25	3,133	27,785	+0	Hover/Click
Sep22	220607	1229.00	1241.50	1215.75	1224.75	-5.75	2,609	22,746	+0	Hover/Click
Dec22	220607	1232.00	1239.75	1214.50	1223.00	-5.50	1,254	16,852	+0	Hover/Click
Mar23	220607	1229.00	1233.00	1220.75	1225.50	-6.00	486	1,823	+0	Hover/Click
May23	220607	1218.75	1220.50	1218.75	1220.50	-5.75	13	362	+0	Hover/Click
Jul23	220607	1193.50	1193.50	1193.50	1193.50	-3.50	2	110	+0	Hover/Click
Total Volume and Open Interest							7,555	70,213	+0
Oats(CBOT)									Weekly	Monthly
Jul22	220607	680.75	694.75	665.25	668.00	-12.25	224	1,342	-68	Hover/Click
Sep22	220607	641.00	644.25	625.50	632.75	-4.50	50	873	+33	Hover/Click
Dec22	220607	638.00	641.00	628.75	628.75	-1.50	17	789	+9	Hover/Click
Mar23	220607	635.00	635.00	628.00	628.50	unch	0	137	+0	Hover/Click
Total Volume and Open Interest							291	3,154	-26
Rough Rice(CBOT)									Weekly	Monthly
Jul22	220607	17.20	17.24	16.89	16.94	-0.29	460	7,027	-103	Hover/Click
Sep22	220607	17.47	17.49	17.20	17.25	-0.27	129	3,688	+39	Hover/Click
Nov22	220607	17.33	17.33	17.33	17.33	-0.27	2	218	+1	Hover/Click
Jan23	220607	17.60	17.60	17.38	17.38	-0.24	0	25	+0	Hover/Click
Total Volume and Open Interest							592	10,977	-62
Live Cattle(CME)									Weekly	Monthly
Jun22	220607	132.700	134.035	132.685	133.735	+0.910	6,967	15,784	-5,128	Hover/Click
Aug22	220607	132.800	134.325	132.700	134.130	+1.230	18,777	137,147	-1,324	Hover/Click
Oct22	220607	139.000	140.300	138.750	140.080	+0.980	10,124	68,318	+248	Hover/Click
Dec22	220607	144.830	146.500	144.830	146.380	+0.930	6,477	40,432	+1,142	Hover/Click
Feb23	220607	150.250	151.485	150.250	151.400	+0.750	1,936	17,332	-102	Hover/Click
Apr23	220607	154.250	155.050	154.250	154.985	+0.655	672	9,256	+50	Hover/Click
Total Volume and Open Interest							45,108	292,877	-5,075
Feeder Cattle(CME)									Weekly	Monthly
Aug22	220607	171.500	172.685	171.000	172.450	+0.465	6,283	28,258	-307	Hover/Click
Sep22	220607	174.185	174.900	173.685	174.750	+0.200	2,064	8,464	+247	Hover/Click
Oct22	220607	176.485	177.000	175.950	176.850	+0.020	1,024	5,491	+46	Hover/Click
Nov22	220607	178.000	178.650	177.630	178.535	+0.185	435	2,498	+2	Hover/Click
Jan23	220607	178.435	178.985	178.000	178.750	unch	358	1,936	+144	Hover/Click
Mar23	220607	179.500	180.300	179.435	180.250	+0.170	27	389	+1	Hover/Click
Apr23	220607	181.400	181.735	181.400	181.735	+0.085	25	103	+8	Hover/Click
Total Volume and Open Interest							10,226	47,166	+148
Lean Hogs(CME)									Weekly	Monthly
Jun22	220607	108.680	109.030	108.130	108.430	-0.800	4,294	15,786	-590	Hover/Click
Jul22	220607	107.750	110.130	107.750	109.280	+0.300	13,963	48,046	-1,176	Hover/Click
Aug22	220607	105.530	107.900	105.530	107.100	+0.400	11,184	43,505	+547	Hover/Click
Oct22	220607	92.700	93.800	92.200	93.650	+0.500	7,128	41,535	+1,157	Hover/Click
Dec22	220607	86.130	87.050	85.580	87.000	+0.320	4,323	28,272	+162	Hover/Click
Feb23	220607	89.900	90.500	89.350	90.430	+0.030	1,844	10,313	+447	Hover/Click
Apr23	220607	93.300	93.730	92.650	93.480	-0.220	350	5,340	+54	Hover/Click
May23	220607	97.000	97.000	96.530	96.780	-0.220	2	64	+2
Total Volume and Open Interest							43,243	195,187	+609
Class III Milk(CME)									Weekly	Monthly
Jun22	220607	24.42	24.53	24.42	24.43	-0.03	158	4,999	-16	Hover/Click
Jul22	220607	24.99	25.25	24.92	25.16	+0.09	147	4,984	+32	Hover/Click
Aug22	220607	24.96	25.10	24.82	25.01	+0.03	61	3,574	+19	Hover/Click
Sep22	220607	24.73	24.86	24.70	24.75	+0.01	31	3,419	+6	Hover/Click
Oct22	220607	24.44	24.57	24.44	24.49	+0.04	46	2,635	+33	Hover/Click
Nov22	220607	24.10	24.17	24.08	24.15	+0.09	33	2,666	+19	Hover/Click
Dec22	220607	23.52	23.60	23.48	23.55	+0.02	27	2,430	+21	Hover/Click
Jan23	220607	22.60	22.68	22.60	22.64	+0.04	17	1,124	+12	Hover/Click
Feb23	220607	22.03	22.16	22.03	22.11	unch	20	791	+11	Hover/Click
Mar23	220607	21.77	21.77	21.74	21.77	+0.07	15	870	+13	Hover/Click
Apr23	220607	21.40	21.40	21.29	21.40	+0.15	9	593	+1	Hover/Click
May23	220607	21.15	21.16	21.15	21.15	unch	19	584	+4	Hover/Click
Jun23	220607	20.89	21.00	20.89	21.00	+0.17	14	475	+8	Hover/Click
Total Volume and Open Interest							617	29,808	+183
Cocoa(ICE)									Weekly	Monthly
Jul22	220607	2486	2507	2459	2475	-13	23,918	88,529	-3,844	Hover/Click
Sep22	220607	2519	2534	2493	2507	-12	17,672	78,956	+3,707	Hover/Click
Dec22	220607	2555	2573	2531	2551	-5	3,366	58,975	+359	Hover/Click
Mar23	220607	2569	2584	2546	2567	-2	1,105	38,031	+326	Hover/Click
May23	220607	2561	2582	2547	2568	-3	448	18,118	+43	Hover/Click
Jul23	220607	2564	2577	2549	2571	-3	415	6,894	+100	Hover/Click
Sep23	220607	2571	2571	2571	2571	-3	75	3,335	-13	Hover/Click
Total Volume and Open Interest							47,056	298,183	+709
Coffee "C"(ICE)									Weekly	Monthly
Jul22	220607	235.40	238.65	230.75	232.15	-5.40	19,089	72,252	-2,978	Hover/Click
Sep22	220607	235.75	238.80	231.05	232.35	-5.30	12,672	68,026	+5,453	Hover/Click
Dec22	220607	235.00	238.15	230.35	231.70	-5.30	4,047	42,537	+669	Hover/Click
Mar23	220607	232.60	236.55	228.90	230.20	-5.15	1,139	22,243	-21	Hover/Click
May23	220607	231.00	234.55	227.50	228.55	-5.05	244	7,138	-13	Hover/Click
Jul23	220607	228.65	232.30	225.30	226.55	-4.80	141	2,749	+20	Hover/Click
Total Volume and Open Interest							37,631	224,206	+3,202
Orange Juice(ICE)									Weekly	Monthly
Jul22	220607	180.80	184.60	179.80	183.65	+2.40	698	8,044	-388	Hover/Click
Sep22	220607	175.35	179.90	174.70	177.30	+0.45	643	3,737	+528	Hover/Click
Nov22	220607	171.00	172.00	168.65	170.80	-0.05	39	1,021	+28	Hover/Click
Jan23	220607	168.00	168.00	166.00	167.80	-1.05	2	61	+0	Hover/Click
Mar23	220607	167.30	167.30	167.30	167.30	-1.05	1	19	+0	Hover/Click
May23	220607	167.50	167.50	167.50	167.50	-1.10				Hover/Click
Total Volume and Open Interest							1,383	12,882	+168
Sugar #11(ICE)									Weekly	Monthly
Jul22	220607	19.40	19.41	18.94	18.97	-0.59	31,793	299,322	-3,535	Hover/Click
Oct22	220607	19.60	19.60	19.18	19.21	-0.53	21,518	236,169	+3,739	Hover/Click
Mar23	220607	19.93	19.95	19.55	19.59	-0.48	10,068	126,196	+1,284	Hover/Click
May23	220607	19.31	19.32	18.97	19.01	-0.43	1,583	65,648	+104	Hover/Click
Jul23	220607	18.94	18.94	18.64	18.68	-0.41	497	47,054	+53	Hover/Click
Oct23	220607	18.75	18.75	18.43	18.51	-0.38	259	31,956	+55	Hover/Click
Mar24	220607	18.95	18.95	18.58	18.66	-0.35	62	20,591	-1	Hover/Click
May24	220607	18.29	18.29	18.03	18.10	-0.33	61	4,185	+23	Hover/Click
Total Volume and Open Interest							66,204	847,113	+2,072
London Cocoa(LCE)									Weekly	Monthly
Jul22	220607	1763	1768	1742	1748	-7	7,656	40,883	-1,923	Hover/Click
Sep22	220607	1780	1786	1763	1770	-5	8,618	52,561	+290	Hover/Click
Dec22	220607	1824	1828	1809	1817	-2	3,642	81,639	-203	Hover/Click
Mar23	220607	1822	1829	1812	1818	-2	2,746	50,501	+382	Hover/Click
May23	220607	1829	1829	1810	1816	-2	1,067	17,329	-15	Hover/Click
Jul23	220607	1819	1829	1811	1818	-2	665	11,334	-127	Hover/Click
Sep23	220607	1821	1821	1816	1819	-2	300	7,261	-23	Hover/Click
Total Volume and Open Interest							24,937	270,301	-1,559
London Sugar(LCE)									Weekly	Monthly
Aug22	220607	590.00	595.00	561.10	563.40	-30.60	4,905	37,348	+658	Hover/Click
Oct22	220607	562.80	565.40	543.60	545.50	-19.90	2,738	17,451	-563	Hover/Click
Dec22	220607	539.40	541.90	526.90	529.40	-14.60	1,120	11,301	+610	Hover/Click
Mar23	220607	528.40	530.80	519.50	521.90	-11.20	464	6,795	+179	Hover/Click
May23	220607	519.50	522.10	512.00	515.00	-9.60	42	3,371	+3	Hover/Click
Total Volume and Open Interest							9,296	81,092	+887
Cotton(ICE)									Weekly	Monthly
Jul22	220607	137.74	138.47	136.10	136.95	-0.79	11,953	65,851	-2,419	Hover/Click
Oct22	220607	127.48	128.02	126.18	128.02	+0.10	20	66	-1	Hover/Click
Dec22	220607	119.68	120.87	118.12	119.88	+0.08	10,030	99,337	+1,094	Hover/Click
Mar23	220607	114.46	116.15	113.55	115.33	+0.22	1,881	20,549	+20	Hover/Click
May23	220607	111.29	112.82	110.74	112.31	+0.39	530	7,112	+149	Hover/Click
Jul23	220607	107.50	109.40	107.50	108.99	+0.50	266	6,569	+83	Hover/Click
Total Volume and Open Interest							24,952	210,533	-1,078
Lumber(CME)									Weekly	Monthly
Jul22	220607	601.1	610.9	585.4	596.8	-3.5	296	1,355	+1
Sep22	220607	602.8	619.3	600.0	609.0	-10.5	83	722	+26
Nov22	220607	605.8	621.8	604.0	609.3	-7.9	6	207	+3
Jan23	220607	635.1	635.1	635.1	635.1	-7.9	0	33	+0
Mar23	220607	665.1	665.1	665.1	665.1	-7.9	0	5	+0
May23	220607	665.2	665.2	665.2	665.2	-7.9	0	1	+0
Jul23	220607	654.6	654.6	654.6	654.6	-7.9
Total Volume and Open Interest							385	2,323	+30
Crude Oil(NYM)									Weekly	Monthly
Jul22	220607	119.10	120.36	117.14	119.41	+0.91	327,600	280,459	+0	Hover/Click
Aug22	220607	116.66	118.00	115.04	117.10	+1.04	114,858	167,815	+0	Hover/Click
Sep22	220607	114.18	115.38	112.72	114.54	+1.19	84,656	155,493	+0	Hover/Click
Oct22	220607	111.40	112.82	110.36	112.04	+1.37	43,471	89,835	+0	Hover/Click
Nov22	220607	109.01	110.45	108.10	109.74	+1.50	32,151	65,522	+0	Hover/Click
Dec22	220607	106.73	108.27	105.86	107.58	+1.66	75,964	250,065	+0	Hover/Click
Jan23	220607	104.67	106.19	103.94	105.56	+1.77	7,870	39,996	+0	Hover/Click
Feb23	220607	102.77	104.23	102.34	103.69	+1.84	5,574	40,356	+0	Hover/Click
Mar23	220607	101.04	102.55	100.47	101.98	+1.89	10,969	58,969	+0	Hover/Click
Apr23	220607	99.14	100.96	99.04	100.41	+1.92	3,601	35,363	+0	Hover/Click
May23	220607	97.55	99.52	97.55	98.98	+1.96	3,328	27,995	+0	Hover/Click
Jun23	220607	96.78	98.25	96.24	97.67	+1.97	35,254	138,031	+0	Hover/Click
Jul23	220607	95.70	96.92	95.47	96.43	+1.99	2,131	26,513	+0	Hover/Click
Aug23	220607	95.24	95.26	95.24	95.24	+2.01	2,577	21,122	+0	Hover/Click
Sep23	220607	94.60	94.60	94.12	94.12	+2.02	4,799	24,924	+0	Hover/Click
Oct23	220607	93.06	93.14	93.06	93.06	+2.04	1,482	20,514	+0	Hover/Click
Total Volume and Open Interest							799,581	1,810,295	+0
e-miNY Crude Oil(NYM)
Jul22	220607	119.350	120.350	117.150	119.400	+0.900	26,621	2,364	+0
Aug22	220607	116.575	117.975	115.075	117.100	+1.050	517	705	+0
Sep22	220607	114.000	115.250	113.000	114.550	+1.200	96	296	+0
Oct22	220607	111.250	112.650	111.250	112.050	+1.375	12	24	+0
Nov22	220607	108.500	109.900	108.300	109.750	+1.500	8	37	+0
Dec22	220607	106.500	108.200	105.950	107.575	+1.650	68	340	+0
Jan23	220607	105.875	106.175	105.550	105.550	+1.750	2	88	+0
Feb23	220607	103.700	103.700	103.700	103.700	+1.850	2	4	+0
Mar23	220607	102.250	102.250	101.975	101.975	+1.875	0	14	+0
Apr23	220607	100.400	100.400	100.400	100.400	+1.900	0	1	+0
Total Volume and Open Interest							27,344	3,964	+0
NY Harbor ULSD(NYM)									Weekly	Monthly
Jul22	220607	438.77	440.25	424.66	432.06	-3.95	48,635	74,119	+0	Hover/Click
Aug22	220607	424.50	426.87	414.00	420.75	-2.17	42,519	41,436	+0	Hover/Click
Sep22	220607	415.09	416.97	406.60	413.01	-0.30	25,851	28,159	+0	Hover/Click
Oct22	220607	405.32	406.67	398.72	404.65	+1.33	13,395	19,149	+0	Hover/Click
Nov22	220607	393.78	396.82	390.55	395.61	+2.11	7,934	14,826	+0	Hover/Click
Dec22	220607	385.80	387.50	381.57	386.34	+2.28	10,047	25,262	+0	Hover/Click
Jan23	220607	374.13	378.78	373.09	377.72	+2.68	3,364	9,419	+0	Hover/Click
Feb23	220607	368.40	369.30	363.24	368.26	+3.27	1,773	5,821	+0	Hover/Click
Mar23	220607	352.26	358.43	352.02	357.42	+3.69	1,975	5,364	+0	Hover/Click
Apr23	220607	343.21	346.70	341.10	346.24	+4.07	706	3,606	+0	Hover/Click
May23	220607	334.81	337.47	332.00	337.47	+5.00	471	1,980	+0	Hover/Click
Jun23	220607	323.01	330.71	322.24	329.80	+6.16	856	6,871	+0	Hover/Click
Jul23	220607	319.00	323.80	318.10	323.80	+6.49	75	1,058	+0	Hover/Click
Aug23	220607	318.28	318.28	318.28	318.28	+6.70	31	592	+0	Hover/Click
Total Volume and Open Interest							158,490	251,258	+0
RBOB Gasoline(NYM)									Weekly	Monthly
Jul22	220607	423.77	424.12	405.27	415.77	-3.53	61,643	105,474	+0	Hover/Click
Aug22	220607	401.19	403.35	389.11	397.88	-1.16	51,478	52,089	+0	Hover/Click
Sep22	220607	381.05	383.07	371.44	380.15	+0.71	29,565	38,201	+0	Hover/Click
Oct22	220607	353.88	354.84	344.98	353.66	+2.28	15,844	32,010	+0	Hover/Click
Nov22	220607	333.94	335.93	327.11	335.50	+3.76	7,083	20,461	+0	Hover/Click
Dec22	220607	318.50	320.89	312.02	320.42	+4.76	7,603	34,160	+0	Hover/Click
Jan23	220607	305.94	308.52	300.50	308.28	+5.82	2,816	8,886	+0	Hover/Click
Feb23	220607	294.00	299.78	291.30	299.78	+6.83	1,789	3,930	+0	Hover/Click
Mar23	220607	287.20	295.19	286.10	294.94	+7.55	1,262	3,473	+0	Hover/Click
Apr23	220607	312.21	312.21	304.10	312.21	+7.51	535	2,943	+0	Hover/Click
Total Volume and Open Interest							181,131	308,023	+5
e-miNY RBOB Gasoline(NYM)
Jul22	220607	415.77	415.77	409.00	415.77	-3.53	1	1	+0
Aug22	220607	397.88	397.88	397.88	397.88	-1.16
Sep22	220607	380.15	380.15	380.15	380.15	+0.71
Oct22	220607	353.66	353.66	353.66	353.66	+2.28
Total Volume and Open Interest							1	1	+0
Natural Gas(NYM)									Weekly	Monthly
Jul22	220607	9.359	9.544	9.200	9.293	-0.029	119,011	205,638	+0	Hover/Click
Aug22	220607	9.365	9.517	9.187	9.278	-0.028	29,364	72,260	+0	Hover/Click
Sep22	220607	9.307	9.467	9.140	9.234	-0.026	23,017	108,172	+0	Hover/Click
Oct22	220607	9.215	9.421	9.105	9.205	-0.015	23,344	95,142	+0	Hover/Click
Nov22	220607	9.254	9.457	9.141	9.246	-0.010	13,458	50,736	+0	Hover/Click
Dec22	220607	9.323	9.517	9.201	9.318	+0.005	13,573	52,145	+0	Hover/Click
Jan23	220607	9.379	9.566	9.268	9.395	+0.015	20,336	66,258	+0	Hover/Click
Feb23	220607	8.986	9.181	8.910	9.061	+0.062	9,544	28,018	+0	Hover/Click
Mar23	220607	7.803	8.019	7.783	7.966	+0.126	10,068	43,010	+0	Hover/Click
Apr23	220607	5.765	5.929	5.765	5.916	+0.109	10,584	59,838	+0	Hover/Click
May23	220607	5.527	5.706	5.527	5.698	+0.112	6,514	62,207	+0	Hover/Click
Jun23	220607	5.567	5.748	5.567	5.737	+0.110	4,521	25,775	+0	Hover/Click
Jul23	220607	5.634	5.779	5.634	5.775	+0.112	3,668	23,209	+0	Hover/Click
Aug23	220607	5.754	5.758	5.657	5.758	+0.113	2,427	15,298	+0	Hover/Click
Sep23	220607	5.719	5.727	5.624	5.727	+0.117	2,575	18,912	+0	Hover/Click
Oct23	220607	5.638	5.808	5.624	5.784	+0.113	3,961	39,055	+0	Hover/Click
Total Volume and Open Interest							300,717	1,121,925	+0
Brent Crude Oil(ICE)									Weekly	Monthly
Aug22	220607	119.94	121.37	118.55	120.57	+1.06	141,657	396,588	-6,897	Hover/Click
Sep22	220607	117.41	118.91	116.27	118.14	+1.17	86,695	308,983	+9,279	Hover/Click
Oct22	220607	114.88	116.55	113.99	115.80	+1.35	46,069	139,421	+5,296	Hover/Click
Nov22	220607	112.63	114.47	111.91	113.74	+1.49	24,314	108,130	+2,333	Hover/Click
Dec22	220607	110.75	112.57	110.00	111.85	+1.59	50,590	198,230	-298	Hover/Click
Jan23	220607	108.41	110.69	108.18	110.00	+1.67	11,703	48,439	+458	Hover/Click
Feb23	220607	106.48	108.88	106.48	108.20	+1.73	5,017	54,287	-187	Hover/Click
Mar23	220607	104.81	107.18	104.81	106.52	+1.77	7,502	48,875	-30	Hover/Click
Apr23	220607	103.97	105.61	103.43	104.98	+1.82	1,694	18,414	-237	Hover/Click
May23	220607	102.77	104.00	102.77	103.61	+1.84	968	22,019	-56	Hover/Click
Jun23	220607	100.75	103.00	100.75	102.41	+1.85	9,565	93,100	+473	Hover/Click
Jul23	220607	101.25	101.25	101.25	101.25	+1.87	1,154	20,159	-452	Hover/Click
Aug23	220607	100.13	100.13	100.13	100.13	+1.86	99	13,987	+1	Hover/Click
Sep23	220607	99.05	99.05	99.05	99.05	+1.87	822	22,925	+163	Hover/Click
Total Volume and Open Interest							405,996	1,833,144	+11,140
Gas Oil(ICE)									Weekly	Monthly
Jun22	220607	1362.75	1372.25	1318.50	1336.50	-16.50	11,408	43,606	-4,705	Hover/Click
Jul22	220607	1294.25	1300.50	1252.25	1269.75	-15.75	35,256	122,680	+119	Hover/Click
Aug22	220607	1247.00	1252.75	1214.00	1233.00	-4.50	26,327	63,594	+222	Hover/Click
Sep22	220607	1214.00	1218.75	1189.50	1207.75	+5.00	17,997	56,092	+1,058	Hover/Click
Oct22	220607	1183.00	1192.00	1168.00	1184.25	+11.75	10,903	45,156	+540	Hover/Click
Nov22	220607	1143.25	1153.00	1132.75	1146.50	+14.00	7,014	28,589	+147	Hover/Click
Dec22	220607	1097.50	1106.25	1085.25	1098.75	+11.50	16,713	65,637	-1,556	Hover/Click
Jan23	220607	1065.25	1076.50	1058.00	1069.75	+12.25	3,335	25,167	+520	Hover/Click
Feb23	220607	1038.00	1049.00	1029.25	1041.75	+13.25	1,274	12,444	+57	Hover/Click
Mar23	220607	1010.50	1022.75	1001.25	1015.00	+13.75	1,140	11,778	+20	Hover/Click
Total Volume and Open Interest							134,321	536,568	-3,585
Ethanol(CBOT)
Jul22	220607	2.160	2.160	2.160	2.160	unch
Aug22	220607	2.160	2.160	2.160	2.160	unch
Sep22	220607	2.160	2.160	2.160	2.160	unch
Oct22	220607	2.160	2.160	2.160	2.160	unch
Nov22	220607	2.160	2.160	2.160	2.160	unch
Dec22	220607	2.160	2.160	2.160	2.160	unch
Jan23	220607	2.160	2.160	2.160	2.160	unch
Feb23	220607	2.160	2.160	2.160	2.160	unch
Total Volume and Open Interest
WTI Crude Oil(ICE)									Weekly	Monthly
Jul22	220607	119.05	120.37	117.28	119.41	+0.91	24,228	59,658	-3,087	Hover/Click
Aug22	220607	116.56	117.97	115.04	117.10	+1.04	34,710	52,392	+410	Hover/Click
Sep22	220607	114.16	115.35	112.97	114.54	+1.19	23,183	52,455	+318	Hover/Click
Oct22	220607	111.53	112.66	110.61	112.04	+1.37	9,257	32,096	+578	Hover/Click
Nov22	220607	109.15	110.21	108.22	109.74	+1.50	4,311	17,090	+456	Hover/Click
Dec22	220607	106.87	108.20	106.05	107.58	+1.66	7,965	112,013	-695	Hover/Click
Jan23	220607	104.86	106.02	104.31	105.56	+1.77	1,327	8,746	+125	Hover/Click
Feb23	220607	103.82	103.82	103.67	103.69	+1.84	351	4,474	+11	Hover/Click
Mar23	220607	101.28	102.43	100.68	101.98	+1.89	811	10,608	-28	Hover/Click
Apr23	220607	100.41	100.41	100.41	100.41	+1.92	302	3,378	-9	Hover/Click
May23	220607	98.98	98.98	98.98	98.98	+1.96	50	2,899	-17	Hover/Click
Jun23	220607	97.03	98.21	96.46	97.67	+1.97	1,707	30,692	+83	Hover/Click
Jul23	220607	96.43	96.43	96.43	96.43	+1.99	11	2,138	-1	Hover/Click
Aug23	220607	95.24	95.24	95.24	95.24	+2.01	18	1,207	+9	Hover/Click
Sep23	220607	94.12	94.12	94.12	94.12	+2.02	105	4,212	+8	Hover/Click
Oct23	220607	93.06	93.06	93.06	93.06	+2.04	8	1,599	-1	Hover/Click
Total Volume and Open Interest							111,660	481,153	-1,557
US Dollar Index(ICE)									Weekly	Monthly
Jun22	220607	102.475	102.850	102.260	102.325	-0.123	14,929	61,205	+659	Hover/Click
Sep22	220607	102.335	102.700	102.110	102.175	-0.120	1,658	2,057	+428	Hover/Click
Dec22	220607	102.175	102.175	101.810	101.885	-0.210	4	417	+4	Hover/Click
Total Volume and Open Interest							16,592	63,689	+1,091
Australian Dollar(CME)									Weekly	Monthly
Jun22	220607	71.95	72.50	71.57	72.31	+0.38	75,950	151,023	+451	Hover/Click
Sep22	220607	72.02	72.57	71.62	72.36	+0.35	3,936	4,277	+424	Hover/Click
Dec22	220607	71.83	72.49	71.60	72.32	+0.29	0	158	+0	Hover/Click
Total Volume and Open Interest							79,957	155,639	+891
British Pound(CME)									Weekly	Monthly
Jun22	220607	125.30	126.00	124.31	125.87	+0.52	58,227	233,975	-6,869	Hover/Click
Sep22	220607	125.42	126.10	124.42	125.97	+0.52	8,325	16,431	+3,224	Hover/Click
Dec22	220607	125.50	126.25	124.60	126.14	+0.52	220	3,030	+60	Hover/Click
Total Volume and Open Interest							66,911	254,529	-3,583
Canadian Dollar(CME)									Weekly	Monthly
Jun22	220607	79.50	79.85	79.25	79.82	+0.30	71,385	123,966	+4,605	Hover/Click
Sep22	220607	79.46	79.80	79.20	79.77	+0.30	14,818	21,252	+6,784	Hover/Click
Dec22	220607	79.22	79.71	79.16	79.71	+0.29	317	8,404	+46	Hover/Click
Mar23	220607	79.35	79.66	79.14	79.66	+0.27	70	374	+6	Hover/Click
Total Volume and Open Interest							86,700	154,458	+11,515
Japanese Yen(CME)									Weekly	Monthly
Jun22	220607	75.82	75.83	75.20	75.45	-0.32	103,714	233,624	+4,163	Hover/Click
Sep22	220607	76.22	76.22	75.59	75.85	-0.32	9,691	13,315	+6,436	Hover/Click
Dec22	220607	76.33	76.77	76.16	76.40	-0.32	10	221	-2	Hover/Click
Total Volume and Open Interest							113,856	249,780	+10,509
Swiss Franc(CME)									Weekly	Monthly
Jun22	220607	103.04	103.06	102.28	102.87	-0.13	17,298	45,852	-883	Hover/Click
Sep22	220607	103.66	103.70	102.93	103.51	-0.13	1,069	3,271	+102	Hover/Click
Dec22	220607	104.11	104.37	103.64	104.21	-0.14	19	178	+6	Hover/Click
Total Volume and Open Interest							18,386	49,301	-775
EuroFX(CME)									Weekly	Monthly
Jun22	220607	106.97	107.17	106.55	107.10	+0.16	116,622	657,707	-5,104	Hover/Click
Sep22	220607	107.58	107.77	107.16	107.70	+0.16	12,453	43,434	+5,142	Hover/Click
Dec22	220607	108.26	108.38	107.79	108.32	+0.16	64	3,531	+44	Hover/Click
Total Volume and Open Interest							129,365	709,405	+66
Mexican Peso(CME)									Weekly	Monthly
Jun22	220607	510.38	512.13	508.75	510.25	+0.88	46,352	211,711	-723	Hover/Click
Sep22	220607	501.13	502.63	499.50	500.75	+0.75	3,417	2,960	+1,293	Hover/Click
Total Volume and Open Interest							49,769	214,713	+570
Brazilian Real(CME)									Weekly	Monthly
Jul22	220607	207.00	207.90	201.30	204.05	-2.75	7,736	67,737	+1,008
Aug22	220607	205.00	206.25	199.70	202.40	-2.70	11	399	+0
Sep22	220607	204.20	204.20	197.90	200.55	-2.75	1,006	2,329	+625	Hover/Click
Oct22	220607	199.00	199.00	199.00	199.00	-2.80
Total Volume and Open Interest							8,753	70,465	+1,633
30-Year T-Bonds(CBOT)									Weekly	Monthly
Jun22	220607	137~220	139~060	137~110	139~000	+1~090	8,178	17,917	-5,681	Hover/Click
Sep22	220607	136~170	138~050	136~080	137~300	+1~090	300,254	1,177,671	+1,646	Hover/Click
Dec22	220607	137~140	137~140	137~140	137~140	+1~090	0	5	+0	Hover/Click
Total Volume and Open Interest							308,432	1,195,593	-4,035
10-Year T-Notes(CBOT)									Weekly	Monthly
Jun22	220607	118~145	119~015	118~075	118~305	+0~160	16,495	19,938	-4,069	Hover/Click
Sep22	220607	117~300	118~170	117~225	118~135	+0~160	1,090,096	3,443,013	-2,453	Hover/Click
Dec22	220607	117~260	118~090	117~255	118~090	+0~150	41	53	-1	Hover/Click
Total Volume and Open Interest							1,106,632	3,463,004	-6,523
5-Year T-Notes(CBOT)									Weekly	Monthly
Jun22	220607	112~124	112~224	112~080	112~194	+0~080	6,045	46,574	-2,910	Hover/Click
Sep22	220607	111~280	112~070	111~230	112~036	+0~080	820,551	3,773,616	+29,604	Hover/Click
Dec22	220607	112~036	112~036	112~036	112~036	+0~080				Hover/Click
Total Volume and Open Interest							826,596	3,820,190	+26,694
2 Year T-Notes(CBOT)									Weekly	Monthly
Jun22	220607	105~213	105~240	105~203	105~216	-0~002	4,731	35,958	-1,912	Hover/Click
Sep22	220607	105~062	105~085	105~043	105~060	-0~001	421,945	2,078,126	-15,746	Hover/Click
Dec22	220607	105~060	105~060	105~060	105~060	-0~001				Hover/Click
Total Volume and Open Interest							426,676	2,114,084	-17,658
Eurodollars(CME)									Weekly	Monthly
Jun22	220607	98.230	98.232	98.220	98.228	-0.003	66,318	1,119,563	+676
Sep22	220607	97.330	97.355	97.315	97.350	+0.020	93,746	953,481	+7,154
Dec22	220607	96.740	96.770	96.715	96.760	+0.020	108,743	1,376,541	-4,654
Mar23	220607	96.520	96.570	96.490	96.545	+0.025	89,201	940,813	+3,529
Jun23	220607	96.450	96.510	96.415	96.475	+0.025	95,677	865,030	+493
Sep23	220607	96.555	96.615	96.515	96.575	+0.030	61,139	848,640	+755
Dec23	220607	96.655	96.720	96.615	96.675	+0.030	82,294	1,160,980	-2,726
Mar24	220607	96.725	96.800	96.690	96.755	+0.035	47,222	432,706	+4,167
Jun24	220607	96.800	96.870	96.760	96.825	+0.035	40,275	447,258	+1,006
Sep24	220607	96.835	96.910	96.800	96.870	+0.040	34,014	436,187	+253
Dec24	220607	96.850	96.935	96.820	96.900	+0.050	40,325	735,654	+5,041
Mar25	220607	96.885	96.975	96.855	96.940	+0.055	17,048	240,637	-243
Jun25	220607	96.910	96.995	96.875	96.970	+0.065	21,876	157,066	+3,437
Sep25	220607	96.920	97.010	96.890	96.990	+0.075	14,412	109,222	+7
Dec25	220607	96.915	97.015	96.885	96.995	+0.080	11,293	137,871	+215
Mar26	220607	96.910	97.015	96.880	97.000	+0.090	10,492	81,115	+249
Jun26	220607	96.900	97.015	96.875	96.995	+0.090	8,319	68,819	-1,124
Sep26	220607	96.890	97.000	96.860	96.980	+0.090	7,925	77,944	+205
Total Volume and Open Interest							879,015	10,460,302	+20,258
Ultra T-Bond(CBOT)
Jun22	220607	152~29	155~02	152~11	154~23	+2~00	1,611	17,983	-901
Sep22	220607	152~03	154~20	151~25	154~08	+2~00	121,514	1,265,762	-1,795
Dec22	220607	154~08	154~08	154~08	154~08	+2~00
Total Volume and Open Interest							123,125	1,283,745	-2,696
Ultra 10-Yr T-Note(CBOT)
Jun22	220607	127~190	128~160	127~100	128~115	+0~240	6,386	7,396	-1,754
Sep22	220607	126~110	127~100	126~035	127~050	+0~235	200,028	1,231,935	+7,173
Dec22	220607	127~050	127~050	127~050	127~050	+0~235
Total Volume and Open Interest							206,414	1,239,331	+5,419
30 Day Federal Funds(CBOT)
Jun22	220607	98.915	98.915	98.912	98.912	unch	7,133	166,939	+2,730
Jul22	220607	98.590	98.595	98.590	98.590	unch	10,287	336,982	-2,908
Aug22	220607	98.145	98.155	98.145	98.150	+0.005	17,780	232,492	-1,458
Sep22	220607	98.020	98.035	98.015	98.030	+0.005	8,429	81,028	-581
Oct22	220607	97.725	97.745	97.715	97.740	+0.010	23,370	160,357	+332
Nov22	220607	97.430	97.460	97.420	97.450	+0.015	9,960	150,849	-559
Total Volume and Open Interest							129,013	1,550,201	-577
Japanese Govt Bonds(SGX)									Weekly	Monthly
Jun22	220607	149.69	149.70	149.44	149.58	-0.08	1,997	11,880	-112	Hover/Click
Sep22	220607	149.35	149.35	149.08	149.23	-0.10	201	771	+612	Hover/Click
Dec22	220607	149.23	149.23	149.23	149.23	-0.10				Hover/Click
Total Volume and Open Interest							2,198	12,651	+500
Euro-Buxl(EUREX)
Jun22	220607	156.10	157.78	155.92	157.58	+1.20	116,912	193,934	-77,438
Sep22	220607	166.38	168.62	165.94	168.40	+1.82	78,011	226,061	+29,798
Dec22	220607	169.62	169.62	169.62	169.62	+1.20
Total Volume and Open Interest							194,923	419,995	-47,640
Euro-Bund(EUREX)									Weekly	Monthly
Jun22	220607	148.99	149.62	148.68	149.53	+0.58	875,620	707,626	-254,685	Hover/Click
Sep22	220607	149.18	149.92	148.83	149.81	+0.63	656,184	1,290,636	+203,742	Hover/Click
Dec22	220607	146.55	147.33	146.55	147.33	+0.52	1	18	+1	Hover/Click
Total Volume and Open Interest							1,531,805	1,998,280	-50,942
Euro-Bobl(EUREX)									Weekly	Monthly
Jun22	220607	125.22	125.61	125.11	125.51	+0.25	564,858	704,861	-514,032	Hover/Click
Sep22	220607	123.93	124.23	123.74	124.17	+0.26	498,208	1,605,677	+155,385	Hover/Click
Dec22	220607	124.16	124.16	124.16	124.16	+0.25	1	1	+1	Hover/Click
Total Volume and Open Interest							1,063,067	2,310,539	-358,646
Euro-Schatz(EUREX)
Jun22	220607	109.82	109.92	109.78	109.86	+0.06	572,925	800,352	-514,120
Sep22	220607	109.03	109.09	108.95	109.07	+0.07	528,154	1,702,472	+187,919
Dec22	220607	107.86	107.86	107.86	107.86	+0.06	1	1	+1
Total Volume and Open Interest							1,101,080	2,502,825	-326,200
3-Mth Euribor(EUREX)
Jun22	220607	100.245	100.245	100.245	100.245	unch	25	495	-75
Sep22	220607	99.530	99.530	99.530	99.530	unch	0	1,308	+0
Dec22	220607	98.990	98.990	98.990	98.990	-0.005	0	194	+0
Total Volume and Open Interest							25	3,405	-75
Long Gilt(LIFFE)									Weekly	Monthly
Jun22	220607	115~08	115~25	115~01	115~25	+0~14	1,254	23,465	-974	Hover/Click
Sep22	220607	114~16	115~08	114~12	115~04	+0~14	215,212	661,285	-8,674	Hover/Click
Total Volume and Open Interest							216,641	684,751	-9,648
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	220607	100.245	100.250	100.240	100.250	+0.010	32,816	465,000	-1,890
Sep22	220607	99.520	99.540	99.500	99.530	+0.005	52,035	558,701	+2,339
Dec22	220607	98.985	99.015	98.960	98.990	unch	90,800	631,678	+6,921
Total Volume and Open Interest							554,199	4,315,132	+17,019
3-Mth Aus T-Bills(SFE)									Weekly	Monthly
Jun22	220607	98.74	98.76	98.49	98.52	-0.22	34,961	152,511	-17,454
Sep22	220607	97.60	97.64	97.18	97.20	-0.41	14,492	179,628	+1,315
Dec22	220607	96.84	96.84	96.37	96.41	-0.42	14,989	179,795	-28
Mar23	220607	96.30	96.31	95.93	95.95	-0.35	15,862	121,171	+580
Jun23	220607	96.15	96.16	95.82	95.85	-0.30	8,982	114,091	-2,616
Sep23	220607	96.15	96.16	95.85	95.88	-0.26	6,827	110,323	+136
Dec23	220607	96.21	96.22	95.93	95.97	-0.23	4,032	59,622	+150
Mar24	220607	96.29	96.29	96.02	96.06	-0.22	2,613	51,367	+636
Jun24	220607	96.32	96.32	96.11	96.14	-0.20	541	2,712	+78
Sep24	220607	96.13	96.15	96.13	96.15	-0.20	40	371	+40
Total Volume and Open Interest							103,375	971,654	-17,180
10-Year Aus T-Bonds(SFE)									Weekly	Monthly
Jun22	220607	96.51	96.53	96.41	96.44	-0.07	127,627	1,097,300	-18,605
Sep22	220607	96.43	96.43	96.36	96.36	-0.07	890	3,335	+122
Total Volume and Open Interest							128,517	1,100,635	-18,483
3-Year Aus T-Bonds(SFE)									Weekly	Monthly
Jun22	220607	96.95	96.96	96.75	96.81	-0.14	118,029	871,685	-13,360
Sep22	220607	96.70	96.70	96.51	96.55	-0.15	1,161	1,826	+1,161
Total Volume and Open Interest							119,190	873,511	-12,199
Gold(CMX)									Weekly	Monthly
Jun22	220607	1836.9	1852.2	1835.0	1847.5	+8.3	551	11,542	+0	Hover/Click
Aug22	220607	1843.5	1858.2	1838.5	1852.1	+8.4	127,471	434,414	+0	Hover/Click
Oct22	220607	1852.3	1866.0	1847.1	1860.5	+8.6	1,241	11,843	+0	Hover/Click
Dec22	220607	1860.7	1875.4	1856.7	1870.0	+8.8	4,000	38,667	+0	Hover/Click
Feb23	220607	1874.7	1884.4	1868.4	1880.4	+9.0	340	7,139	+0	Hover/Click
Apr23	220607	1882.0	1893.1	1878.8	1890.6	+9.1	156	3,692	+0	Hover/Click
Jun23	220607	1891.6	1901.7	1891.6	1900.8	+9.4	140	1,298	+0	Hover/Click
Aug23	220607	1910.2	1910.2	1910.2	1910.2	+9.4	0	53	+0	Hover/Click
Oct23	220607	1919.9	1919.9	1919.9	1919.9	+9.4	0	5	+0	Hover/Click
Dec23	220607	1930.9	1930.9	1930.9	1930.9	+9.4	0	491	+0	Hover/Click
Feb24	220607	1934.7	1934.7	1934.7	1934.7	+9.4				Hover/Click
Apr24	220607	1943.7	1943.7	1943.7	1943.7	+9.4				Hover/Click
Total Volume and Open Interest							134,599	511,320	+0
Silver(CMX)									Weekly	Monthly
Jul22	220607	2208.5	2230.0	2184.0	2217.8	+8.6	35,936	104,614	+0	Hover/Click
Sep22	220607	2218.0	2239.0	2194.0	2227.5	+8.8	3,399	27,202	+0	Hover/Click
Dec22	220607	2228.0	2252.0	2214.5	2244.9	+9.9	903	11,545	+0	Hover/Click
Mar23	220607	2253.0	2270.0	2237.5	2264.5	+10.8	94	2,332	+0	Hover/Click
May23	220607	2277.3	2277.3	2277.3	2277.3	+10.5	2	74	+0	Hover/Click
Jul23	220607	2291.1	2291.1	2291.1	2291.1	+10.5	0	123	+0	Hover/Click
Sep23	220607	2305.7	2305.7	2305.7	2305.7	+10.5	0	14	+0	Hover/Click
Total Volume and Open Interest							40,937	146,737	+0
Platinum(NYMEX)									Weekly	Monthly
Jul22	220607	1021.7	1023.0	1002.0	1012.9	-17.1	22,041	45,551	+0	Hover/Click
Oct22	220607	1023.1	1024.0	1003.3	1014.9	-16.6	1,817	20,236	+0	Hover/Click
Jan23	220607	1006.3	1018.2	1005.5	1015.2	-16.1	56	325	+0	Hover/Click
Apr23	220607	1019.5	1019.5	1019.5	1019.5	-16.1	0	26	+0	Hover/Click
Total Volume and Open Interest							23,914	66,138	+0
Palladium(NYMEX)									Weekly	Monthly
Jun22	220607	1955.70	1955.70	1955.70	1955.70	-30.00	6	53	+0	Hover/Click
Sep22	220607	2003.00	2015.50	1928.00	1965.40	-30.70	845	6,629	+0	Hover/Click
Dec22	220607	1960.00	1976.00	1946.50	1971.20	-31.20	4	20	+0	Hover/Click
Total Volume and Open Interest							858	6,710	+0
Copper(CMX)									Weekly	Monthly
Jul22	220607	443.25	446.15	437.05	443.55	+0.05	71,807	97,721	+0	Hover/Click
Sep22	220607	444.35	447.05	438.50	444.80	+0.05	17,388	47,176	+0	Hover/Click
Dec22	220607	444.85	447.45	439.50	445.50	+0.10	5,138	26,735	+0	Hover/Click
Mar23	220607	442.30	446.00	439.25	445.30	unch	571	7,468	+0	Hover/Click
May23	220607	444.00	445.05	441.80	445.05	-0.05	58	538	+0	Hover/Click
Total Volume and Open Interest							96,150	190,280	+0
E-mini DJIA Index(CBOT)									Weekly	Monthly
Jun22	220607	32903	33198	32603	33165	+253	161,880	78,030	-2,253	Hover/Click
Sep22	220607	32825	33169	32583	33141	+253	334	1,460	-3	Hover/Click
Dec22	220607	33358	33358	33358	33358	+256	0	8	+0	Hover/Click
Mar23	220607	33441	33441	33441	33441	+257				Hover/Click
Total Volume and Open Interest							162,214	79,498	-2,256
S & P 500 E-Mini(CME)									Weekly	Monthly
Jun22	220607	4122.00	4164.00	4076.00	4158.75	+38.25	1,532,766	2,185,116	-3,180	Hover/Click
Sep22	220607	4121.75	4166.25	4078.25	4161.00	+38.00	17,971	60,794	+5,982	Hover/Click
Dec22	220607	4125.00	4177.75	4090.75	4173.50	+38.50	147	13,855	+64	Hover/Click
Mar23	220607	4142.00	4195.00	4142.00	4195.00	+38.75	11	1,226	-1	Hover/Click
Total Volume and Open Interest							1,550,986	2,263,028	+2,917
NASDAQ 100 E-Mini(CME)									Weekly	Monthly
Jun22	220607	12605.25	12740.25	12412.50	12711.50	+106.50	652,955	261,785	+1,598	Hover/Click
Sep22	220607	12632.00	12770.00	12442.25	12742.25	+107.75	2,520	7,375	+530	Hover/Click
Dec22	220607	12665.50	12818.75	12512.25	12800.50	+108.25	18	334	-1	Hover/Click
Total Volume and Open Interest							655,494	269,517	+2,128
S&P Midcap 400(CME) e-Mini									Weekly	Monthly
Jun22	220607	2535.30	2567.70	2508.30	2566.80	+33.00	7,692	55,231	+314	Hover/Click
Sep22	220607	2523.00	2566.60	2512.90	2565.50	+29.70	4	15	+4	Hover/Click
Dec22	220607	2577.60	2577.60	2577.60	2577.60	+31.10				Hover/Click
Total Volume and Open Interest							7,696	55,246	+318
Volatility Index(CBOE)
Jun22	220607	25.60	26.45	24.68	24.68	-0.91	57,049	85,281	-4,032
Jul22	220607	26.95	27.67	26.30	26.30	-0.67	42,373	97,547	+4,628
Aug22	220607	27.55	28.15	26.90	26.90	-0.63	15,989	44,391	-80
Sep22	220607	28.10	28.62	27.57	27.61	-0.47	10,938	21,970	+217
Total Volume and Open Interest							136,909	285,430	+2,238
S & P 600(CME)
Jun22	220607	1265.30	1265.30	1265.30	1265.30	+13.50
Sep22	220607	1266.10	1266.10	1266.10	1266.10	+13.50
Total Volume and Open Interest
Russell 2000 Mini(CME)									Weekly	Monthly
Jun22	220607	1889.70	1919.60	1868.10	1918.60	+29.90	175,389	535,482	-1,474	Hover/Click
Sep22	220607	1887.90	1920.40	1868.60	1919.10	+29.90	3,346	4,373	+2,813	Hover/Click
Dec22	220607	1920.40	1920.40	1882.50	1920.40	+29.40	1	1	+1	Hover/Click
Total Volume and Open Interest							178,736	539,856	+1,340
Nikkei 225(CME)
Jun22	220607	28045	28220	27865	28210	+185	5,272	13,485	-716
Sep22	220607	28065	28240	27885	28230	+180	2,787	3,416	+786
Total Volume and Open Interest							8,059	16,901	+70
Nikkei 225(SGX)									Weekly	Monthly
Jun22	220607	27915	28125	27865	28045	+110	45,684	111,065	+37
Sep22	220607	27870	28060	27805	27985	+125	2,122	5,591	+1,747
Dec22	220607	27600	27770	27600	27770	+105	0	12,986	+0
Total Volume and Open Interest							48,206	145,942	+3,400
Nikkei 225 Mini(JPX)
Jun22	220607	27980	28105	27865	28010	+100	413,179	360,316	-4,851
Sep22	220607	27865	28060	27805	27960	+120	74,693	33,313	+5,254
Dec22	220607	27605	27820	27575	27720	+100	2,403	3,718	-150
Total Volume and Open Interest							499,224	414,554	+2,431
Nikkei 225(JPX)
Jun22	220607	27970	28100	27860	28010	+100	36,390	227,623	-5,108
Sep22	220607	27910	28040	27810	27960	+120	1,908	28,768	+7,789
Dec22	220607	27890	27890	27560	27720	+100	3	29,916	+150
Total Volume and Open Interest							38,319	330,175	+2,510
Nikkei 225(CME) Yen
Jun22	220607	28040	28220	27865	28210	+185	24,901	44,944	-435
Sep22	220607	27980	28165	27810	28155	+185	2,510	5,882	+1,309
Dec22	220607	27930	27930	27930	27930	+195
Total Volume and Open Interest							27,411	50,826	+874
Nikkei 225(CME) e-Mini Yen
Jun22	220607	28210	28210	28210	28210	+180
Sep22	220607	28160	28160	28160	28160	+190
Dec22	220607	27930	27930	27930	27930	+190
Total Volume and Open Interest
CAC 40(EURONEXT)									Weekly	Monthly
Jun22	220607	6510.5	6526.5	6457.5	6498.0	-44.5	37,167	306,903	-3,765
Jul22	220607	6471.5	6480.5	6469.0	6480.5	-44.5	129	11	+0
Aug22	220607	6476.0	6476.0	6476.0	6476.0	-44.5
Sep22	220607	6476.0	6476.0	6476.0	6476.0	-44.5	0	8	+0
Dec22	220607	6458.0	6458.0	6458.0	6458.0	-44.5	0	14,532	+0
Mar23	220607	6463.5	6463.5	6463.5	6463.5	-44.5
Total Volume and Open Interest							37,296	321,457	-3,765
Hang Seng Index(HKFE)									Weekly	Monthly
Jun22	220607	21594	21733	21251	21365	-233	107,195	106,974	+327
Jul22	220607	21443	21609	21151	21260	-233	242	522	+100
Total Volume and Open Interest							107,625	128,154	+406
DAX(EUREX)									Weekly	Monthly
Jun22	220607	14593.0	14604.0	14452.0	14549.0	-103.0	56,283	89,055	-512
Sep22	220607	14551.0	14573.0	14428.0	14523.0	-103.0	94	791	-2
Dec22	220607	14530.0	14530.0	14530.0	14530.0	-104.0	9	15	+9
Total Volume and Open Interest							56,386	89,861	-505
Mini-DAX(EUREX)
Jun22	220607	14596.0	14605.0	14452.0	14549.0	-103.0	26,581	12,476	-320
Sep22	220607	14542.0	14571.0	14435.0	14523.0	-103.0	70	232	-13
Dec22	220607	14510.0	14530.0	14488.0	14530.0	-104.0	0	11	+0
Total Volume and Open Interest							26,651	12,719	-333
DJ EuroSTOXX 50(EUREX)									Weekly	Monthly
Jun22	220607	3820	3825	3781	3803	-37	522,379	4,322,250	-6,341
Sep22	220607	3801	3810	3766	3787	-37	9,511	226,253	-2,168
Dec22	220607	3777	3777	3777	3777	-37	3	116,171	+0
Total Volume and Open Interest							531,950	4,672,171	-8,508
Swiss Market Index(EUREX)									Weekly	Monthly
Jun22	220607	11564	11578	11489	11535	+6	21,067	163,919	-1,893
Sep22	220607	11547	11547	11477	11515	+5	1,328	5,646	+198
Dec22	220607	11498	11498	11498	11498	+4	0	30	+0
Total Volume and Open Interest							22,395	169,595	-1,695
FT-SE 100(EURONEXT)									Weekly	Monthly
Jun22	220607	7606.00	7629.50	7567.00	7599.00	-14.00	115,152	602,126	+678
Sep22	220607	7518.00	7570.50	7516.50	7546.00	-15.00	202	17,882	+122
Dec22	220607	7548.50	7548.50	7548.50	7548.50	-15.00	1,358	1,368	+0
Total Volume and Open Interest							116,712	621,376	+800
SPI 200(SFE)									Weekly	Monthly
Jun22	220607	7221.0	7240.0	7078.0	7101.0	-111.0	40,174	229,091	-4,259
Sep22	220607	7112.0	7120.0	6985.0	6995.0	-108.0	125	355	+37
Dec22	220607	6996.0	6996.0	6996.0	6996.0	-108.0	0	509	+0
Total Volume and Open Interest							40,299	229,958	-4,222
FTSE MIB(ISE)
Jun22	220607	24360.00	24465.00	24190.00	24350.00	-197.00	13,140	96,432	-899
Sep22	220607	24250.00	24280.00	24025.00	24170.00	-195.00	35	2,133	+20
Dec22	220607	23983.00	23983.00	23983.00	23983.00	-195.00	0	7	+0
Total Volume and Open Interest							13,175	98,572	-879
KOSPI 200(KFE)
Jun22	220607	349.65	350.25	344.70	345.70	-6.70	219,918	290,464	-1,904
Sep22	220607	350.05	350.35	344.55	345.65	-6.75	5,339	21,893	+3,469
Dec22	220607	351.00	351.00	345.60	346.25	-6.90	17	15,444	+1
Total Volume and Open Interest							225,274	346,046	+2,466
GSCI(CME)									Weekly	Monthly
Jun22	220607	816.00	822.00	812.15	818.80	+2.85	102	1,161	-102
Jul22	220607	805.00	805.00	795.25	800.75	+3.10	102	406	+102
Aug22	220607	803.25	803.25	803.25	803.25	+8.10
Total Volume and Open Interest							204	1,567	+0

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