MRCI's End of Day Prices

MRCI's End of Day Prices

Daily Futures Price Listing Wed June 08, 2022
Most Recent Information							Previous Day			Subscriber
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change	SuperChart
Soybeans(CBOT)									Weekly	Monthly
Jul22	220608	1729.25	1758.00	1726.50	1740.00	+11.75	82,275	258,491	-7,098	Hover/Click
Aug22	220608	1650.25	1678.25	1650.25	1662.75	+9.00	8,929	33,413	+99	Hover/Click
Sep22	220608	1575.25	1599.00	1574.25	1588.50	+12.50	5,845	20,027	+212	Hover/Click
Nov22	220608	1549.25	1573.00	1546.00	1568.00	+18.25	43,749	282,889	+8,218	Hover/Click
Jan23	220608	1553.25	1576.25	1550.75	1572.00	+18.00	6,977	40,864	+604	Hover/Click
Mar23	220608	1542.25	1562.00	1540.75	1559.75	+16.00	3,741	49,215	+35	Hover/Click
May23	220608	1538.50	1558.25	1538.50	1556.00	+14.75	3,413	31,247	+248	Hover/Click
Jul23	220608	1534.75	1554.25	1534.75	1551.75	+14.00	2,246	28,111	+128	Hover/Click
Aug23	220608	1518.00	1526.00	1518.00	1526.00	+14.75	2	386	+1	Hover/Click
Sep23	220608	1465.00	1468.75	1463.00	1468.75	+12.25	8	702	+0	Hover/Click
Nov23	220608	1413.50	1428.50	1413.50	1427.00	+11.00	1,372	12,669	-126	Hover/Click
Jan24	220608	1421.75	1429.75	1421.75	1429.00	+11.00	4	501	+1	Hover/Click
Mar24	220608	1417.25	1417.25	1417.25	1417.25	+10.50	0	99	+0	Hover/Click
May24	220608	1413.75	1413.75	1413.75	1413.75	+10.50	0	110	+0	Hover/Click
Total Volume and Open Interest							158,564	759,394	+2,324
Soybean Meal(CBOT)									Weekly	Monthly
Jul22	220608	417.70	424.20	413.30	415.60	-1.80	36,180	114,474	-3,686	Hover/Click
Aug22	220608	409.70	415.60	406.00	407.70	-2.10	9,141	29,041	+1,004	Hover/Click
Sep22	220608	401.80	407.40	399.90	401.10	-2.00	4,795	25,789	+1	Hover/Click
Oct22	220608	395.20	400.60	393.50	395.30	-2.00	2,447	23,066	+203	Hover/Click
Dec22	220608	395.60	401.60	395.00	396.70	-1.80	18,937	125,100	+2,970	Hover/Click
Jan23	220608	394.60	399.90	393.60	395.40	-1.80	3,322	20,949	+1,310	Hover/Click
Mar23	220608	392.40	394.80	388.90	390.80	-1.80	894	18,188	+18	Hover/Click
May23	220608	390.10	393.10	386.90	388.70	-2.10	677	9,819	+1	Hover/Click
Jul23	220608	391.50	391.90	386.70	388.30	-2.10	232	5,075	+62	Hover/Click
Aug23	220608	386.40	387.60	381.30	382.80	-1.90	30	1,123	-1	Hover/Click
Total Volume and Open Interest							76,764	377,915	+1,900
Soybean Oil(CBOT)									Weekly	Monthly
Jul22	220608	81.62	83.44	81.45	82.94	+1.50	32,517	118,326	+931	Hover/Click
Aug22	220608	79.63	81.38	79.63	80.96	+1.36	9,527	43,780	+1,513	Hover/Click
Sep22	220608	78.52	80.18	78.52	79.91	+1.47	6,903	27,665	+831	Hover/Click
Oct22	220608	77.85	79.49	77.80	79.27	+1.61	6,485	26,711	+883	Hover/Click
Dec22	220608	77.47	79.29	77.47	79.04	+1.66	27,644	126,562	+2,239	Hover/Click
Jan23	220608	77.22	78.78	77.16	78.54	+1.62	5,169	18,947	+1,185	Hover/Click
Mar23	220608	76.59	77.77	76.54	77.56	+1.50	2,490	16,714	+379	Hover/Click
May23	220608	75.70	76.73	75.70	76.56	+1.33	1,134	9,788	+197	Hover/Click
Jul23	220608	75.00	75.72	74.58	75.54	+1.20	567	4,541	+118	Hover/Click
Aug23	220608	73.90	74.32	73.90	74.32	+1.10	80	519	+18	Hover/Click
Total Volume and Open Interest							92,915	400,360	+8,299
Canola(WCE)									Weekly	Monthly
Jul22	220608	1113.2	1127.4	1107.0	1123.0	+9.9	5,500	30,149	-3,204	Hover/Click
Nov22	220608	1032.1	1067.6	1032.1	1063.2	+23.2	5,110	85,978	-324	Hover/Click
Jan23	220608	1037.7	1073.6	1037.7	1069.6	+23.6	1,161	21,971	-61	Hover/Click
Mar23	220608	1049.7	1076.2	1049.7	1072.2	+23.4	112	2,280	+47	Hover/Click
May23	220608	1043.7	1071.8	1043.7	1068.0	+25.4	5	1,012	-2	Hover/Click
Total Volume and Open Interest							11,895	143,007	-3,544
Corn(CBOT)									Weekly	Monthly
Jul22	220608	757.00	774.00	756.00	764.50	+7.50	131,922	503,004	-13,748	Hover/Click
Sep22	220608	724.25	734.75	723.00	727.75	+2.00	57,687	331,330	+9,482	Hover/Click
Dec22	220608	713.00	724.25	712.50	717.75	+3.75	58,217	488,209	+4,014	Hover/Click
Mar23	220608	717.50	729.00	717.50	722.75	+3.75	7,618	97,145	+518	Hover/Click
May23	220608	718.50	729.75	718.50	724.00	+3.50	3,950	36,690	+119	Hover/Click
Jul23	220608	719.25	725.00	715.00	719.75	+3.25	4,702	49,514	+991	Hover/Click
Sep23	220608	666.00	674.00	663.00	667.25	-1.25	669	6,515	+42	Hover/Click
Dec23	220608	648.00	654.00	639.00	644.25	-5.00	4,936	48,621	-390	Hover/Click
Mar24	220608	654.50	659.25	645.25	650.00	-5.00	57	2,036	+11	Hover/Click
May24	220608	650.50	657.75	647.25	651.25	-5.00	5	176	+0	Hover/Click
Total Volume and Open Interest							269,941	1,566,793	+1,059
Wheat(CBOT)									Weekly	Monthly
Jul22	220608	1073.00	1089.00	1061.75	1074.75	+3.00	60,711	130,792	-6,806	Hover/Click
Sep22	220608	1084.75	1101.75	1075.50	1088.25	+3.75	30,309	78,735	+1,555	Hover/Click
Dec22	220608	1097.75	1114.25	1088.25	1101.75	+5.00	17,268	69,903	+2,026	Hover/Click
Mar23	220608	1102.75	1124.00	1099.75	1113.00	+6.00	6,103	15,448	+50	Hover/Click
May23	220608	1111.50	1127.50	1104.75	1118.50	+6.50	3,370	4,260	+155	Hover/Click
Jul23	220608	1095.00	1110.75	1089.25	1102.75	+7.75	10,966	20,571	+3,006	Hover/Click
Total Volume and Open Interest							132,406	331,551	+1,279
Wheat(KCBT)									Weekly	Monthly
Jul22	220608	1152.25	1168.00	1141.75	1155.00	+5.75	17,715	74,264	-2,498	Hover/Click
Sep22	220608	1157.25	1175.00	1149.25	1162.25	+6.00	9,247	47,078	+363	Hover/Click
Dec22	220608	1166.00	1184.75	1160.00	1172.25	+5.25	5,090	37,789	+269	Hover/Click
Mar23	220608	1173.00	1191.00	1167.25	1178.75	+5.00	1,175	9,967	+131	Hover/Click
May23	220608	1180.50	1184.00	1163.75	1175.25	+7.25	900	3,572	+16	Hover/Click
Jul23	220608	1133.75	1145.00	1124.50	1136.75	+9.00	1,785	6,030	+326	Hover/Click
Sep23	220608	1104.25	1113.50	1098.50	1109.25	+9.50	189	1,632	+42	Hover/Click
Total Volume and Open Interest							36,202	181,197	-1,319
Wheat(MGE)									Weekly	Monthly
Jul22	220608	1227.00	1243.25	1220.50	1234.50	+7.25	3,416	25,452	-2,333	Hover/Click
Sep22	220608	1224.25	1241.00	1219.75	1233.75	+9.00	2,728	22,821	+75	Hover/Click
Dec22	220608	1220.25	1236.50	1219.25	1232.25	+9.25	813	17,474	+622	Hover/Click
Mar23	220608	1220.00	1236.75	1220.00	1235.00	+9.50	81	2,028	+205	Hover/Click
May23	220608	1220.00	1230.25	1220.00	1230.25	+9.75	16	376	+14	Hover/Click
Jul23	220608	1216.75	1216.75	1216.75	1216.75	+23.25	4	110	+0	Hover/Click
Total Volume and Open Interest							7,071	68,815	-1,398
Oats(CBOT)									Weekly	Monthly
Jul22	220608	668.25	668.75	650.50	661.50	-6.50	122	1,349	+7	Hover/Click
Sep22	220608	625.00	630.25	620.00	624.75	-8.00	34	877	+4	Hover/Click
Dec22	220608	617.00	625.00	617.00	622.25	-6.50	16	794	+5	Hover/Click
Mar23	220608	619.25	621.00	618.00	621.00	-7.50	2	137	+0	Hover/Click
Total Volume and Open Interest							176	3,172	+18
Rough Rice(CBOT)									Weekly	Monthly
Jul22	220608	16.86	17.04	16.77	16.92	-0.02	630	6,910	-117	Hover/Click
Sep22	220608	17.21	17.30	17.10	17.24	-0.01	246	3,790	+102	Hover/Click
Nov22	220608	17.38	17.38	17.24	17.33	unch	26	222	+4	Hover/Click
Jan23	220608	17.45	17.45	17.45	17.45	+0.08	2	25	+0	Hover/Click
Total Volume and Open Interest							905	10,967	-10
Live Cattle(CME)									Weekly	Monthly
Jun22	220608	134.400	136.900	134.300	136.830	+3.095	4,779	13,659	-2,125	Hover/Click
Aug22	220608	134.500	137.900	134.350	137.535	+3.405	21,544	136,538	-609	Hover/Click
Oct22	220608	140.500	143.000	140.235	142.750	+2.670	8,496	69,207	+889	Hover/Click
Dec22	220608	146.750	148.700	146.580	148.485	+2.105	5,190	41,186	+754	Hover/Click
Feb23	220608	151.550	153.550	151.535	153.200	+1.800	1,524	17,555	+223	Hover/Click
Apr23	220608	155.080	156.985	155.080	156.550	+1.565	797	9,392	+136	Hover/Click
Total Volume and Open Interest							42,648	292,218	-659
Feeder Cattle(CME)									Weekly	Monthly
Aug22	220608	172.000	176.580	171.935	175.650	+3.200	5,394	27,677	-581	Hover/Click
Sep22	220608	174.380	178.380	174.185	177.250	+2.500	2,377	8,557	+93	Hover/Click
Oct22	220608	176.550	180.130	176.435	178.935	+2.085	990	5,573	+82	Hover/Click
Nov22	220608	178.200	181.580	178.100	180.500	+1.965	468	2,532	+34	Hover/Click
Jan23	220608	178.550	181.630	178.550	180.485	+1.735	237	1,943	+7	Hover/Click
Mar23	220608	180.450	182.880	180.000	182.000	+1.750	62	386	-3	Hover/Click
Apr23	220608	183.035	184.580	182.950	184.330	+2.595	13	105	+2	Hover/Click
Total Volume and Open Interest							9,546	46,799	-367
Lean Hogs(CME)									Weekly	Monthly
Jun22	220608	108.350	108.800	107.200	107.850	-0.580	7,403	13,924	-1,862	Hover/Click
Jul22	220608	109.330	110.600	105.200	107.950	-1.330	16,460	47,562	-484	Hover/Click
Aug22	220608	107.000	108.280	103.600	105.900	-1.200	12,225	45,273	+1,768	Hover/Click
Oct22	220608	93.530	94.350	90.950	93.030	-0.620	4,670	41,815	+280	Hover/Click
Dec22	220608	86.630	87.000	84.780	86.700	-0.300	3,240	29,076	+804	Hover/Click
Feb23	220608	90.150	90.550	88.550	90.350	-0.080	1,114	10,451	+138	Hover/Click
Apr23	220608	93.250	93.680	92.150	93.550	+0.070	524	5,498	+158	Hover/Click
May23	220608	96.630	96.630	96.350	96.630	-0.150	21	82	+18
Total Volume and Open Interest							45,849	196,070	+883
Class III Milk(CME)									Weekly	Monthly
Jun22	220608	24.42	24.47	24.30	24.30	-0.13	198	4,912	-87	Hover/Click
Jul22	220608	25.16	25.19	24.95	25.01	-0.15	192	5,054	+70	Hover/Click
Aug22	220608	25.00	25.00	24.81	24.90	-0.11	356	3,664	+90	Hover/Click
Sep22	220608	24.70	24.82	24.61	24.71	-0.04	142	3,466	+47	Hover/Click
Oct22	220608	24.55	24.55	24.35	24.37	-0.12	136	2,659	+24	Hover/Click
Nov22	220608	24.15	24.15	23.93	24.00	-0.15	77	2,676	+10	Hover/Click
Dec22	220608	23.55	23.55	23.28	23.45	-0.10	53	2,441	+11	Hover/Click
Jan23	220608	22.74	22.74	22.32	22.68	+0.04	18	1,137	+13	Hover/Click
Feb23	220608	22.13	22.13	21.70	22.13	+0.02	19	806	+15	Hover/Click
Mar23	220608	21.79	21.79	21.47	21.79	+0.02	9	879	+9	Hover/Click
Apr23	220608	21.50	21.50	21.32	21.50	+0.10	14	607	+14	Hover/Click
May23	220608	21.35	21.35	21.06	21.35	+0.20	22	597	+13	Hover/Click
Jun23	220608	21.05	21.05	21.05	21.05	+0.05	20	490	+15	Hover/Click
Total Volume and Open Interest							1,276	30,060	+252
Cocoa(ICE)									Weekly	Monthly
Jul22	220608	2471	2485	2436	2458	-17	35,678	75,819	-12,710	Hover/Click
Sep22	220608	2507	2516	2475	2494	-13	29,569	84,816	+5,860	Hover/Click
Dec22	220608	2551	2557	2511	2531	-20	5,946	59,171	+196	Hover/Click
Mar23	220608	2555	2573	2534	2552	-15	2,254	38,323	+292	Hover/Click
May23	220608	2568	2571	2538	2553	-15	351	18,041	-77	Hover/Click
Jul23	220608	2571	2572	2538	2553	-18	220	7,012	+118	Hover/Click
Sep23	220608	2566	2567	2541	2553	-18	24	3,334	-1	Hover/Click
Total Volume and Open Interest							74,089	291,891	-6,292
Coffee "C"(ICE)									Weekly	Monthly
Jul22	220608	233.00	234.60	229.85	231.85	-0.30	27,694	65,981	-6,271	Hover/Click
Sep22	220608	233.50	234.60	230.10	232.00	-0.35	22,229	74,822	+6,796	Hover/Click
Dec22	220608	232.45	233.85	229.50	231.50	-0.20	5,602	43,343	+806	Hover/Click
Mar23	220608	231.25	232.60	228.60	230.40	+0.20	1,915	22,600	+357	Hover/Click
May23	220608	229.60	230.90	227.25	229.20	+0.65	559	7,284	+146	Hover/Click
Jul23	220608	227.55	229.10	225.35	227.40	+0.85	143	2,785	+36	Hover/Click
Total Volume and Open Interest							58,404	226,117	+1,911
Orange Juice(ICE)									Weekly	Monthly
Jul22	220608	183.40	193.50	182.15	191.35	+7.70	458	7,717	-327	Hover/Click
Sep22	220608	178.40	186.80	177.50	184.75	+7.45	462	4,211	+474	Hover/Click
Nov22	220608	170.50	177.55	170.00	177.55	+6.75	44	1,062	+41	Hover/Click
Jan23	220608	168.00	170.00	168.00	169.95	+2.15	1	61	+0	Hover/Click
Mar23	220608	168.95	168.95	168.95	168.95	+1.65	0	19	+0	Hover/Click
May23	220608	168.45	168.45	168.45	168.45	+0.95				Hover/Click
Total Volume and Open Interest							965	13,070	+188
Sugar #11(ICE)									Weekly	Monthly
Jul22	220608	18.97	19.17	18.84	18.98	+0.01	83,102	285,843	-13,479	Hover/Click
Oct22	220608	19.22	19.41	19.09	19.23	+0.02	59,243	248,441	+12,272	Hover/Click
Mar23	220608	19.57	19.74	19.48	19.59	unch	15,441	128,068	+1,872	Hover/Click
May23	220608	19.03	19.15	18.90	19.00	-0.01	4,886	66,767	+1,119	Hover/Click
Jul23	220608	18.71	18.86	18.59	18.69	+0.01	3,688	48,181	+1,127	Hover/Click
Oct23	220608	18.57	18.74	18.43	18.58	+0.07	2,662	32,234	+278	Hover/Click
Mar24	220608	18.63	18.91	18.60	18.77	+0.11	1,081	21,022	+431	Hover/Click
May24	220608	18.06	18.34	18.03	18.22	+0.12	290	4,296	+111	Hover/Click
Total Volume and Open Interest							170,853	851,053	+3,940
London Cocoa(LCE)									Weekly	Monthly
Jul22	220608	1745	1758	1738	1745	-3	12,809	40,204	-679	Hover/Click
Sep22	220608	1770	1775	1759	1766	-4	10,959	55,036	+2,475	Hover/Click
Dec22	220608	1815	1820	1803	1809	-8	3,969	81,620	-19	Hover/Click
Mar23	220608	1817	1823	1807	1813	-5	1,098	50,479	-22	Hover/Click
May23	220608	1815	1822	1805	1812	-4	78	17,309	-20	Hover/Click
Jul23	220608	1807	1817	1806	1813	-5	22	11,325	-9	Hover/Click
Sep23	220608	1816	1820	1809	1815	-4	3	7,263	+2	Hover/Click
Total Volume and Open Interest							28,939	272,029	+1,728
London Sugar(LCE)									Weekly	Monthly
Aug22	220608	565.20	570.00	556.00	563.50	+0.10	7,016	36,680	-668	Hover/Click
Oct22	220608	545.50	549.00	540.20	541.30	-4.20	5,377	17,634	+183	Hover/Click
Dec22	220608	529.30	532.40	525.80	527.30	-2.10	1,758	11,826	+525	Hover/Click
Mar23	220608	521.90	525.10	518.50	520.30	-1.60	1,046	6,514	-281	Hover/Click
May23	220608	514.80	516.70	511.20	514.00	-1.00	602	3,467	+96	Hover/Click
Total Volume and Open Interest							16,097	81,009	-83
Cotton(ICE)									Weekly	Monthly
Jul22	220608	137.47	141.90	137.07	140.62	+3.67	15,548	64,167	-1,684	Hover/Click
Oct22	220608	129.57	130.52	129.50	130.23	+2.21	20	68	+2	Hover/Click
Dec22	220608	120.44	123.18	120.09	122.54	+2.66	12,468	103,019	+3,682	Hover/Click
Mar23	220608	115.89	118.04	115.33	117.74	+2.41	1,289	20,590	+41	Hover/Click
May23	220608	112.75	114.50	111.97	114.38	+2.07	516	7,109	-3	Hover/Click
Jul23	220608	109.27	110.94	108.57	110.68	+1.69	427	6,688	+119	Hover/Click
Total Volume and Open Interest							30,772	212,686	+2,153
Lumber(CME)									Weekly	Monthly
Jul22	220608	591.4	592.0	566.1	573.0	-23.8	188	1,307	-48
Sep22	220608	605.5	606.0	586.0	593.9	-15.1	26	728	+6
Nov22	220608	608.1	608.1	595.0	595.1	-14.2	14	216	+9
Jan23	220608	620.9	620.9	620.9	620.9	-14.2	2	33	+0
Mar23	220608	650.0	655.5	650.0	650.0	-15.1	1	6	+1
May23	220608	650.1	650.1	650.1	650.1	-15.1	0	1	+0
Jul23	220608	639.5	639.5	639.5	639.5	-15.1
Total Volume and Open Interest							231	2,291	-32
Crude Oil(NYM)									Weekly	Monthly
Jul22	220608	119.79	123.18	119.30	122.11	+2.70	327,600	280,459	+0	Hover/Click
Aug22	220608	117.70	120.75	117.02	119.78	+2.68	114,858	167,815	+0	Hover/Click
Sep22	220608	114.98	118.08	114.47	117.15	+2.61	84,656	155,493	+0	Hover/Click
Oct22	220608	112.34	115.44	111.99	114.57	+2.53	43,471	89,835	+0	Hover/Click
Nov22	220608	110.07	112.98	109.75	112.18	+2.44	32,151	65,522	+0	Hover/Click
Dec22	220608	107.89	110.78	107.57	109.95	+2.37	75,964	250,065	+0	Hover/Click
Jan23	220608	105.63	108.60	105.60	107.86	+2.30	7,870	39,996	+0	Hover/Click
Feb23	220608	104.25	106.51	104.23	105.94	+2.25	5,574	40,356	+0	Hover/Click
Mar23	220608	102.10	104.91	102.10	104.18	+2.20	10,969	58,969	+0	Hover/Click
Apr23	220608	101.00	102.99	100.94	102.55	+2.14	3,601	35,363	+0	Hover/Click
May23	220608	99.46	101.66	99.36	101.07	+2.09	3,328	27,995	+0	Hover/Click
Jun23	220608	97.97	100.42	97.80	99.71	+2.04	35,254	138,031	+0	Hover/Click
Jul23	220608	97.50	99.10	97.39	98.42	+1.99	2,131	26,513	+0	Hover/Click
Aug23	220608	96.75	97.31	96.73	97.18	+1.94	2,577	21,122	+0	Hover/Click
Sep23	220608	95.05	96.50	95.05	96.01	+1.89	4,799	24,924	+0	Hover/Click
Oct23	220608	94.10	95.38	94.10	94.89	+1.83	1,482	20,514	+0	Hover/Click
Total Volume and Open Interest							799,581	1,810,295	+0
e-miNY Crude Oil(NYM)
Jul22	220608	119.850	123.150	119.300	122.100	+2.700	26,621	2,364	+0
Aug22	220608	117.325	120.750	117.025	119.775	+2.675	517	705	+0
Sep22	220608	115.100	118.000	114.775	117.150	+2.600	96	296	+0
Oct22	220608	112.350	115.000	112.350	114.575	+2.525	12	24	+0
Nov22	220608	110.875	112.500	110.200	112.175	+2.425	8	37	+0
Dec22	220608	107.900	110.550	107.900	109.950	+2.375	68	340	+0
Jan23	220608	106.325	108.100	106.325	107.850	+2.300	2	88	+0
Feb23	220608	105.950	106.100	105.950	105.950	+2.250	2	4	+0
Mar23	220608	104.175	104.300	104.175	104.175	+2.200	0	14	+0
Apr23	220608	102.550	102.550	102.550	102.550	+2.150	0	1	+0
Total Volume and Open Interest							27,344	3,964	+0
NY Harbor ULSD(NYM)									Weekly	Monthly
Jul22	220608	431.77	435.12	427.88	431.43	-0.63	48,635	74,119	+0	Hover/Click
Aug22	220608	421.38	424.71	417.52	421.98	+1.23	42,519	41,436	+0	Hover/Click
Sep22	220608	412.35	417.62	410.22	415.29	+2.28	25,851	28,159	+0	Hover/Click
Oct22	220608	404.27	409.32	402.20	407.59	+2.94	13,395	19,149	+0	Hover/Click
Nov22	220608	395.14	400.84	395.11	399.07	+3.46	7,934	14,826	+0	Hover/Click
Dec22	220608	386.60	392.12	385.09	390.43	+4.09	10,047	25,262	+0	Hover/Click
Jan23	220608	379.10	384.16	376.77	382.61	+4.89	3,364	9,419	+0	Hover/Click
Feb23	220608	370.00	376.30	367.51	373.99	+5.73	1,773	5,821	+0	Hover/Click
Mar23	220608	358.16	365.40	357.15	363.73	+6.31	1,975	5,364	+0	Hover/Click
Apr23	220608	348.61	354.10	348.24	353.24	+7.00	706	3,606	+0	Hover/Click
May23	220608	340.03	347.04	339.58	344.61	+7.14	471	1,980	+0	Hover/Click
Jun23	220608	331.15	338.69	331.15	337.14	+7.34	856	6,871	+0	Hover/Click
Jul23	220608	327.00	331.56	327.00	331.56	+7.76	75	1,058	+0	Hover/Click
Aug23	220608	322.80	326.38	322.80	326.38	+8.10	31	592	+0	Hover/Click
Total Volume and Open Interest							158,490	251,258	+0
RBOB Gasoline(NYM)									Weekly	Monthly
Jul22	220608	416.42	425.30	408.22	422.19	+6.42	61,643	105,474	+0	Hover/Click
Aug22	220608	399.44	406.38	391.36	404.25	+6.37	51,478	52,089	+0	Hover/Click
Sep22	220608	380.27	387.72	374.64	386.17	+6.02	29,565	38,201	+0	Hover/Click
Oct22	220608	353.50	359.85	349.01	358.45	+4.79	15,844	32,010	+0	Hover/Click
Nov22	220608	334.84	341.40	332.23	340.06	+4.56	7,083	20,461	+0	Hover/Click
Dec22	220608	320.06	326.36	316.80	325.10	+4.68	7,603	34,160	+0	Hover/Click
Jan23	220608	306.84	313.71	306.80	313.09	+4.81	2,816	8,886	+0	Hover/Click
Feb23	220608	298.91	304.90	298.91	304.79	+5.01	1,789	3,930	+0	Hover/Click
Mar23	220608	297.19	300.59	295.82	300.10	+5.16	1,262	3,473	+0	Hover/Click
Apr23	220608	316.30	317.49	316.01	317.49	+5.28	535	2,943	+0	Hover/Click
Total Volume and Open Interest							181,126	308,023	+0
e-miNY RBOB Gasoline(NYM)
Jul22	220608	422.19	422.19	422.19	422.19	+6.42	1	1	+0
Aug22	220608	404.25	404.25	404.25	404.25	+6.37
Sep22	220608	386.17	386.17	386.17	386.17	+6.02
Oct22	220608	358.45	358.45	358.45	358.45	+4.79
Total Volume and Open Interest							1	1	+0
Natural Gas(NYM)									Weekly	Monthly
Jul22	220608	9.335	9.664	8.427	8.699	-0.594	119,011	205,638	+0	Hover/Click
Aug22	220608	9.347	9.645	8.447	8.679	-0.599	29,364	72,260	+0	Hover/Click
Sep22	220608	9.304	9.598	8.394	8.649	-0.585	23,017	108,172	+0	Hover/Click
Oct22	220608	9.289	9.568	8.386	8.637	-0.568	23,344	95,142	+0	Hover/Click
Nov22	220608	9.343	9.591	8.461	8.690	-0.556	13,458	50,736	+0	Hover/Click
Dec22	220608	9.390	9.675	8.531	8.781	-0.537	13,573	52,145	+0	Hover/Click
Jan23	220608	9.467	9.751	8.634	8.872	-0.523	20,336	66,258	+0	Hover/Click
Feb23	220608	9.130	9.418	8.353	8.602	-0.459	9,544	28,018	+0	Hover/Click
Mar23	220608	8.050	8.368	7.467	7.750	-0.216	10,068	43,010	+0	Hover/Click
Apr23	220608	5.923	6.165	5.800	5.917	+0.001	10,584	59,838	+0	Hover/Click
May23	220608	5.707	5.937	5.603	5.723	+0.025	6,514	62,207	+0	Hover/Click
Jun23	220608	5.755	5.976	5.656	5.768	+0.031	4,521	25,775	+0	Hover/Click
Jul23	220608	5.797	6.014	5.694	5.808	+0.033	3,668	23,209	+0	Hover/Click
Aug23	220608	5.841	5.995	5.726	5.792	+0.034	2,427	15,298	+0	Hover/Click
Sep23	220608	5.812	5.962	5.674	5.763	+0.036	2,575	18,912	+0	Hover/Click
Oct23	220608	5.833	6.027	5.730	5.824	+0.040	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	220608	120.65	124.40	120.45	123.58	+3.01	204,089	394,876	-1,712	Hover/Click
Sep22	220608	118.11	121.74	118.01	120.89	+2.75	135,896	322,195	+13,212	Hover/Click
Oct22	220608	115.87	119.27	115.73	118.36	+2.56	69,417	145,964	+6,543	Hover/Click
Nov22	220608	113.76	117.09	113.75	116.18	+2.44	36,419	108,698	+568	Hover/Click
Dec22	220608	111.91	115.12	111.91	114.19	+2.34	69,517	199,536	+1,306	Hover/Click
Jan23	220608	110.52	113.19	110.16	112.29	+2.29	16,083	49,423	+984	Hover/Click
Feb23	220608	108.58	111.34	108.47	110.46	+2.26	8,967	54,740	+453	Hover/Click
Mar23	220608	106.92	109.59	106.78	108.75	+2.23	8,870	49,202	+327	Hover/Click
Apr23	220608	105.48	107.96	105.43	107.15	+2.17	2,621	18,969	+555	Hover/Click
May23	220608	104.18	105.73	104.18	105.73	+2.12	1,712	22,183	+164	Hover/Click
Jun23	220608	102.77	105.24	102.63	104.47	+2.06	12,545	93,503	+403	Hover/Click
Jul23	220608	101.96	103.26	101.88	103.26	+2.01	509	20,146	-13	Hover/Click
Aug23	220608	100.84	102.10	100.83	102.10	+1.97	219	14,028	+41	Hover/Click
Sep23	220608	100.96	100.96	100.96	100.96	+1.91	1,085	23,078	+153	Hover/Click
Total Volume and Open Interest							593,236	1,856,970	+23,826
Gas Oil(ICE)									Weekly	Monthly
Jun22	220608	1334.25	1352.25	1324.75	1339.75	+3.25	19,279	37,610	-5,996	Hover/Click
Jul22	220608	1267.75	1283.50	1257.50	1270.75	+1.00	56,569	128,857	+6,177	Hover/Click
Aug22	220608	1228.75	1244.25	1220.25	1235.25	+2.25	39,135	66,662	+3,068	Hover/Click
Sep22	220608	1205.50	1221.25	1197.00	1213.25	+5.50	30,587	56,127	+35	Hover/Click
Oct22	220608	1181.25	1199.00	1174.75	1191.50	+7.25	18,043	45,984	+828	Hover/Click
Nov22	220608	1147.50	1161.25	1139.25	1154.25	+7.75	9,905	29,279	+690	Hover/Click
Dec22	220608	1101.50	1116.25	1094.75	1108.50	+9.75	26,634	65,935	+298	Hover/Click
Jan23	220608	1073.50	1087.00	1067.75	1080.00	+10.25	6,102	24,072	-1,095	Hover/Click
Feb23	220608	1046.50	1060.50	1040.75	1053.25	+11.50	3,280	12,119	-325	Hover/Click
Mar23	220608	1018.00	1034.75	1016.25	1028.00	+13.00	4,515	12,053	+275	Hover/Click
Total Volume and Open Interest							225,292	541,857	+5,289
Ethanol(CBOT)
Jul22	220608	2.160	2.160	2.160	2.160	unch
Aug22	220608	2.160	2.160	2.160	2.160	unch
Sep22	220608	2.160	2.160	2.160	2.160	unch
Oct22	220608	2.160	2.160	2.160	2.160	unch
Nov22	220608	2.160	2.160	2.160	2.160	unch
Dec22	220608	2.160	2.160	2.160	2.160	unch
Jan23	220608	2.160	2.160	2.160	2.160	unch
Feb23	220608	2.160	2.160	2.160	2.160	unch
Total Volume and Open Interest
WTI Crude Oil(ICE)									Weekly	Monthly
Jul22	220608	119.46	123.18	119.37	122.11	+2.70	20,899	58,033	-1,625	Hover/Click
Aug22	220608	117.19	120.71	117.12	119.78	+2.68	30,088	51,155	-1,237	Hover/Click
Sep22	220608	114.65	118.04	114.65	117.15	+2.61	19,153	52,598	+143	Hover/Click
Oct22	220608	112.58	115.38	112.48	114.57	+2.53	7,339	31,943	-153	Hover/Click
Nov22	220608	110.58	112.78	110.25	112.18	+2.44	2,727	17,031	-59	Hover/Click
Dec22	220608	108.47	110.55	108.02	109.95	+2.37	6,547	112,213	+200	Hover/Click
Jan23	220608	106.98	108.29	106.98	107.86	+2.30	1,545	9,223	+477	Hover/Click
Feb23	220608	106.33	106.34	105.86	105.94	+2.25	424	4,423	-51	Hover/Click
Mar23	220608	104.58	104.58	104.07	104.18	+2.20	886	10,589	-19	Hover/Click
Apr23	220608	102.55	102.55	102.55	102.55	+2.14	261	3,381	+3	Hover/Click
May23	220608	101.07	101.07	101.07	101.07	+2.09	147	2,893	-6	Hover/Click
Jun23	220608	98.88	100.08	98.81	99.71	+2.04	2,024	30,997	+305	Hover/Click
Jul23	220608	98.42	98.42	98.42	98.42	+1.99	55	2,159	+21	Hover/Click
Aug23	220608	97.18	97.18	97.18	97.18	+1.94	20	1,218	+11	Hover/Click
Sep23	220608	96.01	96.01	96.01	96.01	+1.89	7	4,212	+0	Hover/Click
Oct23	220608	94.89	94.89	94.89	94.89	+1.83	4	1,596	-3	Hover/Click
Total Volume and Open Interest							95,225	479,551	-1,602
US Dollar Index(ICE)									Weekly	Monthly
Jun22	220608	102.405	102.780	102.265	102.545	+0.220	20,895	52,274	-8,931	Hover/Click
Sep22	220608	102.270	102.615	102.125	102.405	+0.230	13,001	11,408	+9,351	Hover/Click
Dec22	220608	102.200	102.200	101.900	102.110	+0.225	16	427	+10	Hover/Click
Total Volume and Open Interest							33,912	64,119	+430
Australian Dollar(CME)									Weekly	Monthly
Jun22	220608	72.32	72.35	71.76	71.93	-0.38	77,322	146,253	-4,770	Hover/Click
Sep22	220608	72.37	72.40	71.81	71.97	-0.39	17,502	13,609	+9,332	Hover/Click
Dec22	220608	72.00	72.00	71.78	71.93	-0.39	55	115	-43	Hover/Click
Total Volume and Open Interest							95,025	160,193	+4,554
British Pound(CME)									Weekly	Monthly
Jun22	220608	125.92	125.98	125.13	125.39	-0.48	110,516	213,619	-20,356	Hover/Click
Sep22	220608	126.02	126.07	125.23	125.48	-0.49	40,419	40,120	+23,689	Hover/Click
Dec22	220608	125.66	126.20	125.42	125.64	-0.50	860	3,467	+437	Hover/Click
Total Volume and Open Interest							152,027	258,298	+3,769
Canadian Dollar(CME)									Weekly	Monthly
Jun22	220608	79.80	79.88	79.58	79.63	-0.19	77,860	122,450	-1,516	Hover/Click
Sep22	220608	79.75	79.84	79.54	79.59	-0.18	21,435	29,619	+8,367	Hover/Click
Dec22	220608	79.55	79.75	79.49	79.52	-0.19	188	8,491	+87	Hover/Click
Mar23	220608	79.66	79.69	79.46	79.48	-0.18	140	462	+88	Hover/Click
Total Volume and Open Interest							99,847	161,460	+7,002
Japanese Yen(CME)									Weekly	Monthly
Jun22	220608	75.41	75.43	74.37	74.54	-0.91	150,103	214,889	-18,735	Hover/Click
Sep22	220608	75.80	75.82	74.76	74.93	-0.92	53,492	43,584	+30,269	Hover/Click
Dec22	220608	76.27	76.27	75.31	75.46	-0.94	26	226	+5	Hover/Click
Total Volume and Open Interest							204,490	261,578	+11,798
Swiss Franc(CME)									Weekly	Monthly
Jun22	220608	102.83	102.84	102.18	102.31	-0.56	23,963	42,887	-2,965	Hover/Click
Sep22	220608	103.49	103.49	102.82	102.95	-0.56	7,039	5,580	+2,309	Hover/Click
Dec22	220608	103.79	103.79	103.54	103.65	-0.56	44	165	-13	Hover/Click
Total Volume and Open Interest							31,047	48,633	-668
EuroFX(CME)									Weekly	Monthly
Jun22	220608	107.08	107.51	106.74	107.18	+0.08	130,736	633,647	-24,060	Hover/Click
Sep22	220608	107.69	108.13	107.34	107.79	+0.09	43,355	64,761	+21,327	Hover/Click
Dec22	220608	108.11	108.72	107.96	108.39	+0.07	340	3,542	+11	Hover/Click
Total Volume and Open Interest							174,938	706,694	-2,711
Mexican Peso(CME)									Weekly	Monthly
Jun22	220608	509.88	510.88	507.63	510.50	+0.25	76,450	188,290	-23,421	Hover/Click
Sep22	220608	500.75	501.63	498.25	501.25	+0.50	47,153	34,057	+31,097	Hover/Click
Total Volume and Open Interest							123,628	222,411	+7,698
Brazilian Real(CME)									Weekly	Monthly
Jul22	220608	204.05	204.95	202.50	203.40	-0.65	4,070	67,767	+30
Aug22	220608	202.25	203.20	200.85	201.75	-0.65	8	406	+7
Sep22	220608	199.90	201.30	199.10	199.90	-0.65	158	2,337	+8	Hover/Click
Oct22	220608	198.40	198.40	198.40	198.40	-0.60
Total Volume and Open Interest							4,236	70,510	+45
30-Year T-Bonds(CBOT)									Weekly	Monthly
Jun22	220608	138~250	138~250	137~260	138~000	-1~000	3,813	15,500	-2,417	Hover/Click
Sep22	220608	137~240	137~250	136~220	136~300	-1~000	256,394	1,181,647	+3,976	Hover/Click
Dec22	220608	136~140	136~140	136~140	136~140	-1~000	0	5	+0	Hover/Click
Total Volume and Open Interest							260,207	1,197,152	+1,559
10-Year T-Notes(CBOT)									Weekly	Monthly
Jun22	220608	118~285	118~285	118~155	118~195	-0~110	17,276	16,385	-3,553	Hover/Click
Sep22	220608	118~120	118~130	117~290	118~025	-0~110	1,095,245	3,453,092	+10,079	Hover/Click
Dec22	220608	117~250	118~180	117~250	117~250	-0~160	0	53	+0	Hover/Click
Total Volume and Open Interest							1,112,521	3,469,530	+6,526
5-Year T-Notes(CBOT)									Weekly	Monthly
Jun22	220608	112~176	112~176	112~104	112~132	-0~062	22,392	36,024	-10,550	Hover/Click
Sep22	220608	112~032	112~040	111~260	111~292	-0~064	726,693	3,795,649	+22,033	Hover/Click
Dec22	220608	111~292	111~292	111~292	111~292	-0~064				Hover/Click
Total Volume and Open Interest							749,085	3,831,673	+11,483
2 Year T-Notes(CBOT)									Weekly	Monthly
Jun22	220608	105~211	105~214	105~182	105~190	-0~026	10,585	37,560	+1,602	Hover/Click
Sep22	220608	105~062	105~064	105~025	105~034	-0~024	428,757	2,015,825	-62,301	Hover/Click
Dec22	220608	105~034	105~034	105~034	105~034	-0~024				Hover/Click
Total Volume and Open Interest							439,342	2,053,385	-60,699
Eurodollars(CME)									Weekly	Monthly
Jun22	220608	98.223	98.235	98.215	98.232	+0.005	113,030	1,145,732	+26,169
Sep22	220608	97.345	97.355	97.315	97.325	-0.025	122,960	971,655	+18,174
Dec22	220608	96.760	96.765	96.710	96.720	-0.040	182,399	1,320,239	-56,302
Mar23	220608	96.540	96.550	96.485	96.500	-0.045	94,973	926,198	-14,615
Jun23	220608	96.470	96.480	96.410	96.430	-0.045	97,222	864,729	-301
Sep23	220608	96.570	96.570	96.515	96.535	-0.040	73,304	850,259	+1,619
Dec23	220608	96.670	96.675	96.620	96.640	-0.035	80,148	1,160,676	-304
Mar24	220608	96.755	96.755	96.705	96.720	-0.035	41,912	431,843	-863
Jun24	220608	96.825	96.825	96.775	96.790	-0.035	49,574	461,954	+14,696
Sep24	220608	96.870	96.870	96.820	96.835	-0.035	45,330	436,273	+86
Dec24	220608	96.900	96.900	96.845	96.865	-0.035	48,389	735,034	-620
Mar25	220608	96.940	96.940	96.885	96.905	-0.035	20,473	241,173	+536
Jun25	220608	96.970	96.970	96.910	96.935	-0.035	29,480	162,717	+5,651
Sep25	220608	96.990	96.990	96.930	96.955	-0.035	21,827	112,897	+3,675
Dec25	220608	96.990	96.990	96.930	96.955	-0.040	17,282	137,800	-71
Mar26	220608	97.000	97.000	96.930	96.955	-0.045	11,182	80,996	-119
Jun26	220608	96.995	96.995	96.925	96.950	-0.045	13,108	67,006	-1,813
Sep26	220608	96.980	96.980	96.915	96.935	-0.045	12,611	77,975	+31
Total Volume and Open Interest							1,109,838	10,458,206	-2,096
Ultra T-Bond(CBOT)
Jun22	220608	153~15	154~07	153~01	153~10	-1~13	761	17,377	-606
Sep22	220608	154~05	154~05	152~15	152~26	-1~14	128,871	1,265,692	-70
Dec22	220608	152~26	152~26	152~26	152~26	-1~14
Total Volume and Open Interest							129,632	1,283,069	-676
Ultra 10-Yr T-Note(CBOT)
Jun22	220608	128~075	128~075	127~185	127~235	-0~200	3,833	7,104	-292
Sep22	220608	127~025	127~025	126~120	126~170	-0~200	246,696	1,235,442	+3,507
Dec22	220608	126~170	126~170	126~170	126~170	-0~200
Total Volume and Open Interest							250,529	1,242,546	+3,215
30 Day Federal Funds(CBOT)
Jun22	220608	98.912	98.915	98.910	98.912	unch	8,573	166,976	+37
Jul22	220608	98.590	98.595	98.585	98.585	-0.005	12,204	338,648	+1,666
Aug22	220608	98.150	98.155	98.140	98.145	-0.005	28,299	234,419	+1,927
Sep22	220608	98.030	98.030	98.015	98.020	-0.010	23,866	92,749	+11,721
Oct22	220608	97.740	97.745	97.715	97.725	-0.015	27,739	157,794	-2,563
Nov22	220608	97.450	97.450	97.415	97.425	-0.025	18,619	150,840	-9
Total Volume and Open Interest							172,475	1,568,117	+17,916
Japanese Govt Bonds(SGX)									Weekly	Monthly
Sep22	220608	149.21	149.34	149.08	149.08	-0.15	1,480	1,713	+942	Hover/Click
Dec22	220608	149.08	149.08	149.08	149.08	-0.15				Hover/Click
Mar23	220608	149.08	149.08	149.08	149.08	-0.15				Hover/Click
Total Volume and Open Interest							5,254	12,719	+68
Euro-Buxl(EUREX)
Jun22	220608	156.86	156.94	156.18	156.82	-0.76	76,604	86,142	-107,792
Sep22	220608	168.22	168.22	165.58	166.32	-2.08	61,378	233,149	+7,088
Dec22	220608	164.78	164.78	164.78	164.78	-4.84
Total Volume and Open Interest							137,982	319,291	-100,704
Euro-Bund(EUREX)									Weekly	Monthly
Jun22	220608	149.15	149.30	148.87	148.98	-0.55	578,358	403,502	-304,124	Hover/Click
Sep22	220608	149.48	149.60	148.68	148.94	-0.87	588,639	1,420,714	+130,078	Hover/Click
Dec22	220608	146.37	146.37	146.37	146.37	-0.96	0	17	-1	Hover/Click
Total Volume and Open Interest							1,166,997	1,824,233	-174,047
Euro-Bobl(EUREX)									Weekly	Monthly
Jun22	220608	125.35	125.45	125.25	125.30	-0.21	461,828	390,770	-314,091	Hover/Click
Sep22	220608	124.01	124.12	123.70	123.84	-0.33	558,214	1,747,875	+142,198	Hover/Click
Dec22	220608	123.38	123.38	123.38	123.38	-0.78	0	1	+0	Hover/Click
Total Volume and Open Interest							1,020,042	2,138,646	-171,893
Euro-Schatz(EUREX)
Jun22	220608	109.87	109.89	109.78	109.81	-0.06	425,531	452,168	-348,184
Sep22	220608	109.04	109.07	108.94	108.98	-0.08	585,037	1,890,973	+188,501
Dec22	220608	108.97	108.97	108.97	108.97	+1.11	0	1	+0
Total Volume and Open Interest							1,010,568	2,343,142	-159,683
3-Mth Euribor(EUREX)
Jun22	220608	100.245	100.245	100.245	100.245	unch	0	495	+0
Sep22	220608	99.500	99.500	99.500	99.500	-0.030	0	1,308	+0
Dec22	220608	99.000	99.000	98.930	98.930	-0.060	0	194	+0
Total Volume and Open Interest							0	3,405	+0
Long Gilt(LIFFE)									Weekly	Monthly
Jun22	220608	115~19	115~19	115~14	115~14	-0~11	1,595	22,738	-727	Hover/Click
Sep22	220608	114~29	115~01	114~15	114~27	-0~10	183,043	667,854	+6,569	Hover/Click
Total Volume and Open Interest							184,808	690,592	+5,841
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	220608	100.245	100.250	100.235	100.245	-0.005	81,357	459,560	-5,440
Sep22	220608	99.515	99.520	99.490	99.500	-0.030	84,584	563,418	+4,717
Dec22	220608	98.970	98.980	98.915	98.930	-0.060	101,021	634,690	+3,012
Total Volume and Open Interest							844,420	4,350,468	+35,336
3-Mth Aus T-Bills(SFE)									Weekly	Monthly
Jun22	220608	98.51	98.56	98.51	98.53	+0.01	38,009	140,163	-12,348
Sep22	220608	97.19	97.29	97.18	97.24	+0.04	15,430	182,720	+3,092
Dec22	220608	96.40	96.56	96.40	96.47	+0.06	15,111	176,171	-3,624
Mar23	220608	95.95	96.13	95.95	96.04	+0.09	15,318	120,462	-709
Jun23	220608	95.86	96.04	95.86	95.95	+0.10	11,367	114,445	+354
Sep23	220608	95.88	96.05	95.88	95.96	+0.08	5,644	110,876	+553
Dec23	220608	95.97	96.11	95.97	96.03	+0.06	4,984	59,661	+39
Mar24	220608	96.08	96.18	96.08	96.11	+0.05	2,132	52,041	+674
Jun24	220608	96.20	96.23	96.17	96.18	+0.04	2,984	5,203	+2,491
Sep24	220608	96.27	96.27	96.19	96.19	+0.04	0	371	+0
Total Volume and Open Interest							110,979	962,176	-9,478
10-Year Aus T-Bonds(SFE)									Weekly	Monthly
Jun22	220608	96.44	96.50	96.43	96.45	+0.01	126,038	1,101,245	+3,945
Sep22	220608	96.39	96.43	96.36	96.37	+0.01	3,893	7,012	+3,677
Total Volume and Open Interest							129,931	1,108,257	+7,622
3-Year Aus T-Bonds(SFE)									Weekly	Monthly
Jun22	220608	96.81	96.90	96.81	96.86	+0.06	143,060	868,283	-3,402
Sep22	220608	96.60	96.65	96.59	96.61	+0.06	14,387	15,714	+13,888
Total Volume and Open Interest							157,447	883,997	+10,486
Gold(CMX)									Weekly	Monthly
Jun22	220608	1844.8	1855.0	1844.4	1851.9	+4.4	551	11,542	+0	Hover/Click
Aug22	220608	1855.0	1862.4	1846.6	1856.5	+4.4	127,471	434,414	+0	Hover/Click
Oct22	220608	1863.7	1870.6	1855.4	1865.0	+4.5	1,241	11,843	+0	Hover/Click
Dec22	220608	1872.5	1880.4	1865.3	1874.5	+4.5	4,000	38,667	+0	Hover/Click
Feb23	220608	1877.7	1890.4	1876.4	1884.6	+4.2	340	7,139	+0	Hover/Click
Apr23	220608	1895.1	1896.1	1894.7	1894.7	+4.1	156	3,692	+0	Hover/Click
Jun23	220608	1904.9	1904.9	1904.9	1904.9	+4.1	140	1,298	+0	Hover/Click
Aug23	220608	1914.3	1914.3	1914.3	1914.3	+4.1	0	53	+0	Hover/Click
Oct23	220608	1924.0	1924.0	1924.0	1924.0	+4.1	0	5	+0	Hover/Click
Dec23	220608	1935.0	1935.0	1935.0	1935.0	+4.1	0	491	+0	Hover/Click
Feb24	220608	1938.8	1938.8	1938.8	1938.8	+4.1				Hover/Click
Apr24	220608	1947.8	1947.8	1947.8	1947.8	+4.1				Hover/Click
Total Volume and Open Interest							134,599	511,320	+0
Silver(CMX)									Weekly	Monthly
Jul22	220608	2227.5	2227.5	2179.5	2209.4	-8.4	35,936	104,614	+0	Hover/Click
Sep22	220608	2235.5	2237.0	2189.5	2219.0	-8.5	3,399	27,202	+0	Hover/Click
Dec22	220608	2248.0	2250.0	2207.5	2236.4	-8.5	903	11,545	+0	Hover/Click
Mar23	220608	2253.5	2267.0	2235.0	2256.1	-8.4	94	2,332	+0	Hover/Click
May23	220608	2268.9	2268.9	2268.9	2268.9	-8.4	2	74	+0	Hover/Click
Jul23	220608	2282.7	2282.7	2282.7	2282.7	-8.4	0	123	+0	Hover/Click
Sep23	220608	2297.3	2297.3	2297.3	2297.3	-8.4	0	14	+0	Hover/Click
Total Volume and Open Interest							40,937	146,737	+0
Platinum(NYMEX)									Weekly	Monthly
Jul22	220608	1014.2	1016.8	998.7	1011.6	-1.3	22,041	45,551	+0	Hover/Click
Oct22	220608	1016.1	1018.0	1001.2	1013.6	-1.3	1,817	20,236	+0	Hover/Click
Jan23	220608	1015.0	1018.4	1002.0	1015.1	-0.1	56	325	+0	Hover/Click
Apr23	220608	1018.9	1018.9	1018.9	1018.9	-0.6	0	26	+0	Hover/Click
Total Volume and Open Interest							23,914	66,138	+0
Palladium(NYMEX)									Weekly	Monthly
Jun22	220608	1915.00	1929.50	1915.00	1928.60	-27.10	6	53	+0	Hover/Click
Sep22	220608	1980.00	1989.50	1916.00	1937.80	-27.60	845	6,629	+0	Hover/Click
Dec22	220608	1976.00	1976.00	1943.20	1943.20	-28.00	4	20	+0	Hover/Click
Total Volume and Open Interest							858	6,710	+0
Copper(CMX)									Weekly	Monthly
Jul22	220608	444.35	445.75	439.65	445.45	+1.90	71,807	97,721	+0	Hover/Click
Sep22	220608	445.25	446.35	440.75	446.10	+1.30	17,388	47,176	+0	Hover/Click
Dec22	220608	445.20	446.50	442.00	446.40	+0.90	5,138	26,735	+0	Hover/Click
Mar23	220608	442.95	445.95	441.95	445.90	+0.60	571	7,468	+0	Hover/Click
May23	220608	443.30	445.55	443.30	445.55	+0.50	58	538	+0	Hover/Click
Total Volume and Open Interest							96,150	190,280	+0
E-mini DJIA Index(CBOT)									Weekly	Monthly
Jun22	220608	33107	33169	32806	32889	-276	140,650	78,704	+674	Hover/Click
Sep22	220608	33101	33142	32785	32864	-277	592	1,550	+90	Hover/Click
Dec22	220608	33071	33071	33071	33071	-287	0	8	+0	Hover/Click
Mar23	220608	33153	33153	33153	33153	-288				Hover/Click
Total Volume and Open Interest							141,242	80,262	+764
S & P 500 E-Mini(CME)									Weekly	Monthly
Jun22	220608	4150.75	4160.00	4105.25	4114.00	-44.75	1,457,918	2,177,349	-7,767	Hover/Click
Sep22	220608	4154.25	4161.75	4107.25	4116.00	-45.00	22,262	68,418	+7,624	Hover/Click
Dec22	220608	4170.25	4172.75	4120.00	4128.00	-45.50	49	13,864	+9	Hover/Click
Mar23	220608	4150.50	4150.50	4150.50	4150.50	-44.50	0	1,226	+0	Hover/Click
Total Volume and Open Interest							1,480,229	2,262,894	-134
NASDAQ 100 E-Mini(CME)									Weekly	Monthly
Jun22	220608	12680.50	12783.00	12579.25	12615.75	-95.75	536,936	258,730	-3,055	Hover/Click
Sep22	220608	12724.50	12811.75	12610.00	12646.00	-96.25	4,661	8,095	+720	Hover/Click
Dec22	220608	12734.00	12856.00	12677.75	12702.00	-98.50	11	334	+0	Hover/Click
Total Volume and Open Interest							541,608	267,182	-2,335
S&P Midcap 400(CME) e-Mini									Weekly	Monthly
Jun22	220608	2562.40	2568.00	2511.30	2519.10	-47.70	7,912	55,597	+366	Hover/Click
Sep22	220608	2553.80	2553.90	2511.10	2517.80	-47.70	5	17	+2	Hover/Click
Dec22	220608	2531.80	2531.80	2531.80	2531.80	-45.80				Hover/Click
Total Volume and Open Interest							7,917	55,614	+368
Volatility Index(CBOE)
Jun22	220608	24.85	25.40	24.50	24.70	+0.02	51,047	79,175	-6,106
Jul22	220608	26.35	26.90	26.15	26.26	-0.04	46,731	103,839	+6,292
Aug22	220608	27.00	27.40	26.80	26.93	+0.03	13,442	44,693	+302
Sep22	220608	27.66	28.00	27.46	27.61	unch	9,257	22,567	+597
Total Volume and Open Interest							133,146	287,293	+1,863
S & P 600(CME)
Jun22	220608	1244.00	1244.00	1244.00	1244.00	-21.30
Sep22	220608	1244.80	1244.80	1244.80	1244.80	-21.30
Total Volume and Open Interest
Russell 2000 Mini(CME)									Weekly	Monthly
Jun22	220608	1914.10	1919.10	1880.20	1889.50	-29.10	168,764	533,701	-1,781	Hover/Click
Sep22	220608	1915.50	1919.00	1881.10	1889.90	-29.20	5,124	8,789	+4,416	Hover/Click
Dec22	220608	1892.00	1892.00	1892.00	1892.00	-28.40	1	2	+1	Hover/Click
Total Volume and Open Interest							173,889	542,492	+2,636
Nikkei 225(CME)
Jun22	220608	28155	28285	28085	28150	-60	10,406	9,653	-3,832
Sep22	220608	28180	28300	28110	28165	-65	8,795	7,921	+4,505
Total Volume and Open Interest							19,201	17,574	+673
Nikkei 225(SGX)									Weekly	Monthly
Jun22	220608	28005	28240	27880	28210	+165	84,607	105,388	-5,677
Sep22	220608	27960	28195	27830	28165	+180	35,944	26,989	+21,398
Dec22	220608	27900	28160	27900	27935	+165	0	12,986	+0
Total Volume and Open Interest							120,954	162,065	+16,123
Nikkei 225 Mini(JPX)
Jun22	220608	28115	28245	28085	28190	+180	508,758	369,747	+9,431
Sep22	220608	27980	28190	27825	28140	+180	129,770	77,570	+44,257
Dec22	220608	27725	27960	27595	27900	+180	1,524	3,888	+170
Total Volume and Open Interest							653,181	476,923	+62,369
Nikkei 225(JPX)
Jun22	220608	28110	28250	28080	28190	+180	36,763	205,887	-21,736
Sep22	220608	28050	28190	28030	28140	+180	4,571	53,415	+24,647
Dec22	220608	27940	27940	27900	27900	+180	21	30,525	+609
Total Volume and Open Interest							41,387	334,194	+4,019
Nikkei 225(CME) Yen
Jun22	220608	28155	28285	28085	28150	-60	42,051	37,846	-7,098
Sep22	220608	28090	28235	28035	28100	-55	18,306	15,826	+9,944
Dec22	220608	27875	27875	27875	27875	-55
Total Volume and Open Interest							60,357	53,672	+2,846
Nikkei 225(CME) e-Mini Yen
Jun22	220608	28150	28150	28150	28150	-60
Sep22	220608	28100	28100	28100	28100	-60
Dec22	220608	27880	27880	27880	27880	-50
Total Volume and Open Interest
CAC 40(EURONEXT)									Weekly	Monthly
Jun22	220608	6523.0	6525.0	6397.0	6446.5	-51.5	66,387	301,838	-5,065
Jul22	220608	6455.0	6466.5	6380.0	6429.0	-51.5	4,015	39	+28
Aug22	220608	6424.0	6424.0	6424.0	6424.0	-52.0
Sep22	220608	6420.0	6424.5	6404.5	6424.5	-51.5	1	8	+0
Dec22	220608	6407.0	6407.0	6407.0	6407.0	-51.0	0	14,532	+0
Mar23	220608	6412.5	6412.5	6412.5	6412.5	-51.0
Total Volume and Open Interest							70,403	316,420	-5,037
Hang Seng Index(HKFE)									Weekly	Monthly
Jun22	220608	21339	21920	21267	21849	+484	107,261	109,188	+2,214
Jul22	220608	21280	21813	21203	21747	+487	157	461	-61
Total Volume and Open Interest							107,803	130,325	+2,171
DAX(EUREX)									Weekly	Monthly
Jun22	220608	14586.0	14628.0	14350.0	14432.0	-117.0	59,590	89,959	+904
Sep22	220608	14555.0	14600.0	14340.0	14406.0	-117.0	147	842	+51
Dec22	220608	14414.0	14414.0	14414.0	14414.0	-116.0	0	15	+0
Total Volume and Open Interest							59,737	90,816	+955
Mini-DAX(EUREX)
Jun22	220608	14584.0	14628.0	14349.0	14432.0	-117.0	28,844	12,179	-297
Sep22	220608	14550.0	14590.0	14330.0	14406.0	-117.0	400	269	+37
Dec22	220608	14409.0	14414.0	14409.0	14414.0	-116.0	2	13	+2
Total Volume and Open Interest							29,246	12,461	-258
DJ EuroSTOXX 50(EUREX)									Weekly	Monthly
Jun22	220608	3825	3829	3758	3783	-20	754,575	4,380,159	+57,909
Sep22	220608	3803	3811	3743	3767	-20	128,491	340,923	+114,670
Dec22	220608	3778	3778	3757	3757	-20	0	116,171	+0
Total Volume and Open Interest							883,066	4,844,750	+172,579
Swiss Market Index(EUREX)									Weekly	Monthly
Jun22	220608	11561	11576	11406	11457	-78	16,634	161,921	-1,998
Sep22	220608	11552	11555	11405	11437	-78	245	5,868	+222
Dec22	220608	11430	11430	11414	11421	-77	2	32	+2
Total Volume and Open Interest							16,881	167,821	-1,774
FT-SE 100(EURONEXT)									Weekly	Monthly
Jun22	220608	7623.00	7634.50	7545.50	7584.50	-14.50	93,789	603,095	+969
Sep22	220608	7565.00	7570.00	7495.00	7531.00	-15.00	190	18,039	+157
Dec22	220608	7500.50	7533.50	7500.50	7533.50	-15.00	0	1,368	+0
Total Volume and Open Interest							93,979	622,502	+1,126
SPI 200(SFE)									Weekly	Monthly
Jun22	220608	7109.0	7166.0	7086.0	7133.0	+32.0	31,642	225,871	-3,220
Sep22	220608	6990.0	7056.0	6990.0	7026.0	+31.0	47	366	+11
Dec22	220608	7027.0	7027.0	7027.0	7027.0	+31.0	0	509	+0
Total Volume and Open Interest							31,689	226,749	-3,209
FTSE MIB(ISE)
Jun22	220608	24475.00	24475.00	24055.00	24234.00	-116.00	13,123	96,706	+274
Sep22	220608	23900.00	24260.00	23900.00	24052.00	-118.00	108	2,223	+90
Dec22	220608	23870.00	23870.00	23870.00	23870.00	-113.00	0	7	+0
Total Volume and Open Interest							13,231	98,936	+364
KOSPI 200(KFE)
Jun22	220608	345.65	347.95	345.40	346.65	+0.95	199,531	268,736	-21,728
Sep22	220608	345.35	347.75	345.20	346.40	+0.75	10,214	49,457	+27,564
Dec22	220608	346.60	348.50	346.25	347.00	+0.75	36	15,446	+2
Total Volume and Open Interest							209,781	351,882	+5,836
GSCI(CME)									Weekly	Monthly
Jun22	220608	827.00	830.70	821.80	821.80	+3.00	13	1,151	-10
Jul22	220608	804.10	818.00	804.10	812.60	+11.85	19	425	+19
Aug22	220608	810.10	810.10	810.10	810.10	+6.85
Total Volume and Open Interest							32	1,576	+9

Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.

Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Moore Research Center, Inc.

Login

Main Menu

MRCI Online

Free Links

Newsflash