MRCI's End of Day Prices

MRCI's End of Day Prices

Daily Futures Price Listing Mon June 20, 2022
Most Recent Information							Previous Day			Subscriber
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change	SuperChart
Soybeans(CBOT)									Weekly	Monthly
Jul22	220617	1712.50	1724.50	1700.50	1702.00	-7.50	101,623	167,967	-10,137	Hover/Click
Aug22	220617	1633.25	1645.00	1621.00	1622.25	-8.50	18,774	47,896	+2,222	Hover/Click
Sep22	220617	1570.25	1575.50	1553.75	1554.25	-8.75	8,728	22,282	-1,579	Hover/Click
Nov22	220617	1547.00	1556.75	1536.50	1537.50	-5.75	59,221	335,546	+2,433	Hover/Click
Jan23	220617	1550.00	1560.00	1540.00	1541.25	-5.50	5,052	44,854	+342	Hover/Click
Mar23	220617	1539.50	1545.75	1528.50	1529.00	-5.50	5,172	53,641	+998	Hover/Click
May23	220617	1537.50	1540.00	1523.25	1523.50	-6.00	2,308	31,371	+23	Hover/Click
Jul23	220617	1531.50	1534.50	1517.50	1518.75	-6.00	1,023	29,719	+97	Hover/Click
Aug23	220617	1493.00	1501.25	1493.00	1493.00	-6.00	14	420	-2	Hover/Click
Sep23	220617	1437.75	1448.75	1437.75	1437.75	-7.00	22	746	-1	Hover/Click
Nov23	220617	1408.00	1416.00	1400.75	1401.50	-6.75	451	12,911	+32	Hover/Click
Jan24	220617	1403.00	1412.25	1403.00	1403.00	-6.25	6	511	+0	Hover/Click
Mar24	220617	1390.75	1398.00	1390.75	1390.75	-6.25	0	114	+0	Hover/Click
May24	220617	1398.25	1398.25	1385.00	1385.00	-6.75	0	114	+0	Hover/Click
Total Volume and Open Interest							202,403	748,861	-5,567
Soybean Meal(CBOT)									Weekly	Monthly
Jul22	220617	429.60	439.80	427.20	438.10	+8.40	40,104	80,135	-1,060	Hover/Click
Aug22	220617	416.40	425.40	413.50	422.50	+6.70	15,230	38,055	+1,469	Hover/Click
Sep22	220617	405.70	415.20	403.50	411.70	+5.80	10,480	31,000	+625	Hover/Click
Oct22	220617	399.00	408.50	396.90	405.20	+5.90	15,803	26,832	+3,829	Hover/Click
Dec22	220617	400.90	410.50	398.80	407.00	+5.60	30,829	152,063	+1,119	Hover/Click
Jan23	220617	399.60	409.20	397.80	405.20	+4.70	6,023	20,909	-273	Hover/Click
Mar23	220617	395.70	404.70	394.30	400.50	+3.40	3,400	20,252	+646	Hover/Click
May23	220617	393.70	402.60	392.90	397.80	+2.40	995	10,192	+22	Hover/Click
Jul23	220617	394.00	401.10	392.20	396.40	+1.60	514	5,422	+104	Hover/Click
Aug23	220617	387.80	389.70	387.80	389.70	+1.10	40	1,173	+10	Hover/Click
Total Volume and Open Interest							123,471	391,433	+6,508
Soybean Oil(CBOT)									Weekly	Monthly
Jul22	220617	76.68	76.68	73.69	73.79	-2.55	40,877	66,636	-3,150	Hover/Click
Aug22	220617	74.80	75.05	72.17	72.26	-2.42	16,743	47,685	-45	Hover/Click
Sep22	220617	74.04	74.19	71.51	71.63	-2.16	8,343	29,691	-465	Hover/Click
Oct22	220617	73.42	73.58	71.10	71.21	-1.97	6,613	27,535	+56	Hover/Click
Dec22	220617	73.11	73.33	70.91	71.06	-1.88	29,961	148,092	-774	Hover/Click
Jan23	220617	72.94	72.95	70.76	70.88	-1.76	4,785	21,166	+35	Hover/Click
Mar23	220617	71.57	72.03	70.25	70.33	-1.63	2,967	21,220	+1,057	Hover/Click
May23	220617	71.24	71.46	69.60	69.73	-1.56	909	10,587	+270	Hover/Click
Jul23	220617	70.38	70.72	68.97	69.09	-1.49	368	5,357	+78	Hover/Click
Aug23	220617	69.20	69.75	68.15	68.24	-1.41	77	544	+2	Hover/Click
Total Volume and Open Interest							111,772	385,780	-2,910
Canola(WCE)									Weekly	Monthly
Jul22	220620	1025.0	1042.8	1007.3	1021.3	-26.5	4,085	15,782	-701	Hover/Click
Nov22	220620	999.5	999.5	957.4	962.8	-37.5	13,259	97,351	+315	Hover/Click
Jan23	220620	1001.5	1001.5	963.5	969.6	-37.1	2,548	24,175	-130	Hover/Click
Mar23	220620	968.3	998.9	968.3	974.0	-37.9	430	3,719	+42	Hover/Click
May23	220620	972.4	1003.0	972.4	977.9	-37.8	281	2,329	+196	Hover/Click
Total Volume and Open Interest							20,733	145,541	-173
Corn(CBOT)									Weekly	Monthly
Jul22	220617	787.50	800.00	782.25	784.50	-3.75	105,906	314,939	-7,094	Hover/Click
Sep22	220617	741.25	754.25	735.50	737.75	-4.00	60,407	436,160	+3,934	Hover/Click
Dec22	220617	735.00	749.25	728.25	731.00	-4.00	68,057	505,067	+3,373	Hover/Click
Mar23	220617	739.50	753.00	732.75	735.25	-4.25	9,187	106,085	+1,442	Hover/Click
May23	220617	741.00	753.25	733.25	736.00	-4.00	3,533	41,142	+271	Hover/Click
Jul23	220617	736.00	747.25	727.50	730.25	-4.75	2,676	55,884	+365	Hover/Click
Sep23	220617	680.50	687.50	668.25	669.75	-7.75	128	7,029	+16	Hover/Click
Dec23	220617	652.00	661.50	642.25	645.00	-7.75	1,928	51,622	+34	Hover/Click
Mar24	220617	660.00	666.75	648.50	650.75	-7.75	12	2,025	+0	Hover/Click
May24	220617	662.00	665.00	651.00	652.75	-7.50	3	177	+1	Hover/Click
Total Volume and Open Interest							251,859	1,523,919	+2,354
Wheat(CBOT)									Weekly	Monthly
Jul22	220617	1078.25	1083.75	1030.25	1034.25	-44.00	32,823	64,820	-6,103	Hover/Click
Sep22	220617	1090.00	1096.00	1042.75	1046.75	-43.75	27,856	128,555	+1,243	Hover/Click
Dec22	220617	1102.25	1108.00	1056.75	1061.25	-41.75	12,664	76,880	+105	Hover/Click
Mar23	220617	1113.00	1116.50	1067.50	1071.75	-40.00	3,338	19,268	+502	Hover/Click
May23	220617	1111.50	1119.00	1071.50	1075.25	-38.75	1,104	5,079	+139	Hover/Click
Jul23	220617	1092.50	1096.50	1053.25	1057.50	-35.00	1,129	24,839	-88	Hover/Click
Total Volume and Open Interest							79,488	332,683	-4,207
Wheat(KCBT)									Weekly	Monthly
Jul22	220617	1148.00	1152.75	1102.50	1105.00	-43.50	18,235	37,625	-4,137	Hover/Click
Sep22	220617	1154.50	1160.00	1109.75	1112.00	-43.75	17,127	73,959	+2,386	Hover/Click
Dec22	220617	1160.75	1168.50	1119.25	1121.50	-42.75	5,339	40,447	+166	Hover/Click
Mar23	220617	1165.00	1172.25	1124.75	1127.25	-41.50	908	10,816	-71	Hover/Click
May23	220617	1163.50	1165.00	1117.75	1121.00	-40.50	290	3,723	+56	Hover/Click
Jul23	220617	1118.00	1122.00	1078.75	1082.25	-35.75	298	6,870	+35	Hover/Click
Sep23	220617	1097.75	1097.75	1057.75	1057.75	-33.25	30	1,811	+1	Hover/Click
Total Volume and Open Interest							42,246	176,230	-1,563
Wheat(MGE)									Weekly	Monthly
Jul22	220617	1206.25	1209.25	1167.75	1169.50	-39.50	3,168	18,451	-1,724	Hover/Click
Sep22	220617	1206.75	1210.00	1168.25	1170.00	-39.50	3,828	26,819	+501	Hover/Click
Dec22	220617	1213.75	1214.25	1174.25	1175.50	-39.00	1,103	19,620	+99	Hover/Click
Mar23	220617	1216.00	1219.00	1180.25	1181.75	-36.50	408	2,458	-49	Hover/Click
May23	220617	1185.75	1186.25	1184.00	1184.00	-33.50	90	424	+33	Hover/Click
Jul23	220617	1170.00	1170.00	1169.00	1169.00	-26.25	57	158	+48	Hover/Click
Total Volume and Open Interest							8,722	68,620	-1,059
Oats(CBOT)									Weekly	Monthly
Jul22	220617	658.25	667.75	655.25	664.50	+6.25	206	1,118	-82	Hover/Click
Sep22	220617	624.75	630.00	621.25	623.50	unch	82	933	+45	Hover/Click
Dec22	220617	618.25	626.50	618.25	620.50	+1.00	74	919	+47	Hover/Click
Mar23	220617	616.00	616.00	616.00	616.00	+0.50	2	143	+1	Hover/Click
Total Volume and Open Interest							364	3,128	+11
Rough Rice(CBOT)									Weekly	Monthly
Jul22	220617	16.35	16.37	16.08	16.22	-0.14	506	3,810	-376	Hover/Click
Sep22	220617	16.70	16.75	16.45	16.60	-0.13	451	5,633	+333	Hover/Click
Nov22	220617	16.75	16.79	16.69	16.79	-0.13	9	241	-1	Hover/Click
Jan23	220617	16.92	16.92	16.92	16.92	-0.15	0	42	+0	Hover/Click
Total Volume and Open Interest							966	9,753	-44
Live Cattle(CME)									Weekly	Monthly
Jun22	220617	137.735	138.235	137.735	138.035	+0.285	2,255	5,025	-1,068	Hover/Click
Aug22	220617	136.550	137.435	136.150	136.580	+0.280	28,705	123,847	+3,869	Hover/Click
Oct22	220617	142.080	143.050	141.830	142.435	+0.355	13,908	71,091	+1,293	Hover/Click
Dec22	220617	147.900	148.500	147.580	148.080	+0.395	8,099	42,896	-565	Hover/Click
Feb23	220617	151.800	152.450	151.600	152.130	+0.500	4,095	19,022	+297	Hover/Click
Apr23	220617	155.035	155.250	154.450	155.035	+0.500	1,612	10,754	+224	Hover/Click
Total Volume and Open Interest							58,977	277,649	+4,102
Feeder Cattle(CME)									Weekly	Monthly
Aug22	220617	171.035	173.700	170.700	172.950	+1.650	5,324	24,959	-456	Hover/Click
Sep22	220617	173.000	175.150	172.580	174.800	+1.565	1,778	7,723	+132	Hover/Click
Oct22	220617	174.650	176.800	174.350	176.535	+1.550	983	4,912	+51	Hover/Click
Nov22	220617	176.500	178.150	176.000	177.900	+1.415	679	3,439	+21	Hover/Click
Jan23	220617	176.380	178.300	176.380	178.185	+1.500	265	2,091	+59	Hover/Click
Mar23	220617	178.735	179.830	178.130	179.830	+1.580	43	483	+4	Hover/Click
Apr23	220617	180.900	181.535	180.485	181.435	+0.855	17	149	-4	Hover/Click
Total Volume and Open Interest							9,093	43,802	-193
Lean Hogs(CME)									Weekly	Monthly
Jul22	220617	110.800	111.480	110.080	111.000	+1.420	13,104	23,476	-2,036	Hover/Click
Aug22	220617	106.800	108.500	106.650	107.880	+1.850	13,210	59,573	+1,482	Hover/Click
Oct22	220617	93.500	94.200	93.230	93.700	+0.620	5,620	44,951	-164	Hover/Click
Dec22	220617	86.780	87.030	86.450	86.930	+0.250	5,372	34,242	+645	Hover/Click
Feb23	220617	90.750	90.750	90.330	90.680	unch	2,378	12,933	+444	Hover/Click
Apr23	220617	93.900	93.950	93.600	93.930	+0.100	752	6,046	+210	Hover/Click
May23	220617	97.050	97.150	96.930	97.150	+0.150	7	118	+2
Jun23	220617	101.900	102.050	101.680	101.930	+0.030	107	2,416	+24	Hover/Click
Total Volume and Open Interest							40,604	184,288	+613
Class III Milk(CME)									Weekly	Monthly
Jun22	220617	24.29	24.33	24.28	24.30	+0.01	212	4,793	-23	Hover/Click
Jul22	220617	23.66	23.75	23.48	23.56	-0.21	489	5,736	-96	Hover/Click
Aug22	220617	24.05	24.23	24.01	24.13	+0.03	412	4,113	+76	Hover/Click
Sep22	220617	23.82	23.95	23.82	23.92	-0.02	66	3,605	+9	Hover/Click
Oct22	220617	23.62	23.75	23.62	23.70	-0.19	27	2,743	+12	Hover/Click
Nov22	220617	23.34	23.55	23.34	23.40	-0.10	10	2,734	+7	Hover/Click
Dec22	220617	22.95	22.95	22.89	22.90	-0.10	42	2,549	+41	Hover/Click
Jan23	220617	22.08	22.17	22.08	22.17	-0.12	6	1,173	+0	Hover/Click
Feb23	220617	21.75	21.75	21.70	21.70	-0.05	0	843	+0	Hover/Click
Mar23	220617	21.37	21.37	21.37	21.37	-0.03	1	894	+1	Hover/Click
Apr23	220617	21.05	21.05	21.05	21.05	-0.15	0	632	+0	Hover/Click
May23	220617	20.95	20.95	20.95	20.95	-0.15	0	611	+0	Hover/Click
Jun23	220617	20.72	20.72	20.72	20.72	-0.15	0	509	+0	Hover/Click
Total Volume and Open Interest							1,265	31,654	+27
Cocoa(ICE)									Weekly	Monthly
Jul22	220617	2335	2402	2327	2387	+58	6,815	20,136	-5,989	Hover/Click
Sep22	220617	2385	2444	2376	2433	+56	24,112	137,479	+5,318	Hover/Click
Dec22	220617	2423	2475	2413	2463	+50	8,520	76,083	+2,328	Hover/Click
Mar23	220617	2455	2500	2440	2485	+43	3,708	44,835	+461	Hover/Click
May23	220617	2471	2510	2457	2495	+39	808	18,916	-37	Hover/Click
Jul23	220617	2486	2520	2475	2503	+37	595	7,408	+49	Hover/Click
Sep23	220617	2499	2523	2499	2510	+35	582	3,596	-235	Hover/Click
Total Volume and Open Interest							45,971	315,359	+2,471
Coffee "C"(ICE)									Weekly	Monthly
Jul22	220617	232.70	234.50	226.80	227.65	-4.30	9,194	16,367	-5,070	Hover/Click
Sep22	220617	232.80	234.30	226.45	227.40	-4.40	18,484	97,222	+3,036	Hover/Click
Dec22	220617	230.90	233.05	225.35	226.30	-4.45	5,949	41,795	+1,233	Hover/Click
Mar23	220617	229.10	231.20	223.65	224.60	-4.50	1,569	25,809	+115	Hover/Click
May23	220617	228.25	229.65	222.20	223.15	-4.40	478	8,266	-5	Hover/Click
Jul23	220617	226.30	227.75	220.60	221.45	-4.20	244	3,019	+95	Hover/Click
Total Volume and Open Interest							36,084	202,134	-522
Orange Juice(ICE)									Weekly	Monthly
Jul22	220617	175.50	176.55	172.10	172.75	-2.75	1,111	5,272	-602	Hover/Click
Sep22	220617	172.50	173.95	171.25	172.00	-0.50	817	6,675	+588	Hover/Click
Nov22	220617	166.25	167.25	166.25	167.25	+1.00	31	1,321	+14	Hover/Click
Jan23	220617	163.50	164.50	163.50	164.50	+1.55	11	84	+8	Hover/Click
Mar23	220617	163.60	163.60	163.60	163.60	+1.65	0	19	+0	Hover/Click
May23	220617	162.85	162.85	162.85	162.85	+1.65				Hover/Click
Total Volume and Open Interest							1,970	13,371	+8
Sugar #11(ICE)									Weekly	Monthly
Jul22	220617	18.72	18.96	18.57	18.60	+0.02	90,370	105,527	-18,295	Hover/Click
Oct22	220617	18.81	19.06	18.70	18.73	+0.06	68,133	341,400	+2,778	Hover/Click
Mar23	220617	19.07	19.33	18.99	19.02	+0.05	22,526	146,100	+3,734	Hover/Click
May23	220617	18.55	18.73	18.42	18.44	+0.02	6,984	69,808	+455	Hover/Click
Jul23	220617	18.28	18.44	18.15	18.17	+0.01	4,629	49,187	+1,447	Hover/Click
Oct23	220617	18.20	18.37	18.06	18.10	+0.02	1,552	35,030	-22	Hover/Click
Mar24	220617	18.34	18.50	18.21	18.26	+0.03	217	21,323	-104	Hover/Click
May24	220617	17.84	17.92	17.64	17.69	+0.01	77	4,571	+26	Hover/Click
Total Volume and Open Interest							194,656	790,924	-9,882
London Cocoa(LCE)									Weekly	Monthly
Jul22	220620	1714	1737	1714	1734	+10	3,046	28,829	-1,151	Hover/Click
Sep22	220620	1739	1756	1738	1753	+8	11,907	65,891	+2,788	Hover/Click
Dec22	220620	1790	1797	1786	1794	+4	6,840	81,935	+150	Hover/Click
Mar23	220620	1795	1801	1793	1799	+4	5,759	51,107	+701	Hover/Click
May23	220620	1800	1806	1799	1804	+3	1,388	17,941	-136	Hover/Click
Jul23	220620	1808	1813	1808	1811	+2	605	11,572	+160	Hover/Click
Sep23	220620	1816	1817	1816	1817	+1	308	7,094	+130	Hover/Click
Total Volume and Open Interest							29,960	274,013	+2,721
London Sugar(LCE)									Weekly	Monthly
Aug22	220620	561.20	568.40	558.00	565.40	+4.00	3,543	31,501	-275	Hover/Click
Oct22	220620	534.80	539.50	532.70	537.90	+2.50	1,349	19,500	+77	Hover/Click
Dec22	220620	518.20	522.60	518.20	522.00	+4.70	476	14,061	+26	Hover/Click
Mar23	220620	511.60	515.40	511.60	515.10	+4.70	235	7,716	-17	Hover/Click
May23	220620	506.20	508.60	505.70	508.50	+5.40	96	3,499	+44	Hover/Click
Total Volume and Open Interest							5,776	81,640	-121
Cotton(ICE)									Weekly	Monthly
Jul22	220617	143.57	145.88	143.18	143.45	-0.08	8,173	21,899	-3,840	Hover/Click
Oct22	220617	125.68	126.49	124.49	125.14	-0.99	77	296	+2	Hover/Click
Dec22	220617	119.07	119.80	117.81	118.29	-0.94	14,457	126,422	+1,650	Hover/Click
Mar23	220617	114.40	115.30	113.66	114.15	-0.73	3,160	24,007	+1,647	Hover/Click
May23	220617	111.05	111.76	110.43	110.87	-0.61	810	7,590	+213	Hover/Click
Jul23	220617	107.99	108.28	107.16	107.54	-0.45	438	7,373	+104	Hover/Click
Total Volume and Open Interest							27,410	199,231	-213
Lumber(CME)									Weekly	Monthly
Jul22	220617	574.5	591.8	566.6	581.1	+12.1	383	1,161	-28
Sep22	220617	566.5	584.2	562.7	570.0	+9.1	201	910	+63
Nov22	220617	591.7	595.0	585.9	589.1	+10.9	8	235	+2
Jan23	220617	636.8	636.8	636.8	636.8	+10.9	0	47	+0
Mar23	220617	671.8	671.8	671.8	671.8	+10.9	0	9	+0
May23	220617	671.9	671.9	671.9	671.9	+10.9	0	1	+0
Jul23	220617	661.3	661.3	661.3	661.3	+10.9
Total Volume and Open Interest							592	2,363	+37
Crude Oil(NYM)									Weekly	Monthly
Jul22	220617	117.08	118.97	108.25	109.56	-8.03	301,750	76,585	-33,217	Hover/Click
Aug22	220617	114.74	116.58	106.40	107.99	-7.26	198,931	229,435	+11,767	Hover/Click
Sep22	220617	112.09	113.87	104.28	105.78	-6.92	114,121	179,289	-2,785	Hover/Click
Oct22	220617	109.63	111.25	102.22	103.57	-6.68	50,114	102,872	-24	Hover/Click
Nov22	220617	107.44	108.93	100.39	101.56	-6.49	33,062	65,860	+663	Hover/Click
Dec22	220617	105.32	106.79	98.69	99.76	-6.28	77,644	224,642	-4,033	Hover/Click
Jan23	220617	103.43	104.82	97.27	98.12	-6.06	12,942	45,831	+1,981	Hover/Click
Feb23	220617	102.93	102.97	95.84	96.64	-5.84	4,746	44,182	+166	Hover/Click
Mar23	220617	100.57	101.37	94.52	95.33	-5.62	9,235	52,885	-103	Hover/Click
Apr23	220617	98.51	99.11	93.65	94.15	-5.43	1,579	37,234	-38	Hover/Click
May23	220617	97.19	98.13	92.49	93.09	-5.25	1,406	29,118	+115	Hover/Click
Jun23	220617	96.08	97.44	91.47	92.13	-5.08	23,690	135,118	-923	Hover/Click
Jul23	220617	93.80	93.80	91.22	91.22	-4.92	1,811	27,395	+361	Hover/Click
Aug23	220617	94.00	94.75	90.36	90.36	-4.75	1,742	21,608	-860	Hover/Click
Sep23	220617	94.19	94.19	89.53	89.53	-4.60	2,788	21,986	-66	Hover/Click
Oct23	220617	88.74	88.74	88.74	88.74	-4.45	275	21,230	+127	Hover/Click
Total Volume and Open Interest							870,055	1,689,627	-26,047
e-miNY Crude Oil(NYM)
Jul22	220617	117.300	118.875	108.325	109.550	-8.050	22,835	2,417	+487
Aug22	220617	114.750	116.575	106.400	108.000	-7.250	4,641	2,357	+536
Sep22	220617	111.925	113.800	104.300	105.775	-6.925	317	576	+241
Oct22	220617	108.800	108.800	102.700	103.575	-6.675	7	31	+1
Nov22	220617	107.750	108.200	101.100	101.550	-6.500	6	39	+0
Dec22	220617	105.200	106.725	98.800	99.750	-6.300	32	343	+1
Jan23	220617	98.125	98.125	97.900	98.125	-6.050	0	85	+0
Feb23	220617	101.500	101.900	96.500	96.650	-5.825	2	6	+0
Mar23	220617	95.325	95.325	95.300	95.325	-5.625	0	15	+0
Apr23	220617	94.150	94.150	94.150	94.150	-5.425	0	1	+0
Total Volume and Open Interest							27,851	5,955	+1,268
NY Harbor ULSD(NYM)									Weekly	Monthly
Jul22	220617	457.19	464.44	429.36	433.98	-23.15	36,908	40,325	-2,290	Hover/Click
Aug22	220617	441.26	448.98	417.02	420.91	-20.90	47,082	61,274	+1,082	Hover/Click
Sep22	220617	429.53	437.03	407.87	411.74	-18.47	30,110	40,065	-689	Hover/Click
Oct22	220617	418.30	426.86	399.65	402.98	-17.35	11,561	20,907	+249	Hover/Click
Nov22	220617	416.71	416.71	390.87	393.80	-16.88	8,536	15,924	-150	Hover/Click
Dec22	220617	400.00	407.19	381.72	384.47	-16.59	14,073	29,210	+229	Hover/Click
Jan23	220617	390.07	398.94	374.70	376.80	-16.12	4,430	10,632	+686	Hover/Click
Feb23	220617	381.33	389.18	366.36	368.15	-15.30	3,897	7,527	+89	Hover/Click
Mar23	220617	376.83	376.83	354.77	356.67	-14.31	4,866	9,229	+327	Hover/Click
Apr23	220617	358.00	361.50	343.50	344.64	-13.62	2,345	4,620	+182	Hover/Click
May23	220617	346.35	346.35	334.31	335.34	-12.88	1,400	2,113	+37	Hover/Click
Jun23	220617	340.00	345.00	326.79	328.46	-12.14	1,510	9,193	+166	Hover/Click
Jul23	220617	330.00	336.83	322.00	323.56	-11.74	273	1,424	+39	Hover/Click
Aug23	220617	318.76	331.05	318.76	318.76	-11.14	132	672	+1	Hover/Click
Total Volume and Open Interest							169,272	268,654	+455
RBOB Gasoline(NYM)									Weekly	Monthly
Jul22	220617	391.27	395.21	364.32	379.30	-16.28	53,103	67,935	-4,384	Hover/Click
Aug22	220617	380.55	384.29	355.24	368.12	-16.26	58,113	67,525	+2,566	Hover/Click
Sep22	220617	363.09	368.61	342.11	352.37	-16.20	34,780	44,079	+881	Hover/Click
Oct22	220617	338.84	342.69	316.67	325.36	-16.95	16,908	41,280	+242	Hover/Click
Nov22	220617	324.04	326.73	301.63	309.00	-17.39	9,359	25,484	+473	Hover/Click
Dec22	220617	309.39	313.94	289.40	295.33	-17.93	8,601	33,743	-1,134	Hover/Click
Jan23	220617	298.34	298.34	280.08	285.16	-18.14	3,902	8,860	-168	Hover/Click
Feb23	220617	287.89	288.24	275.50	279.70	-17.86	1,687	4,791	-275	Hover/Click
Mar23	220617	289.89	289.89	273.90	277.89	-17.22	1,345	3,676	-24	Hover/Click
Apr23	220617	309.53	309.53	292.50	296.14	-17.40	881	2,802	+70	Hover/Click
Total Volume and Open Interest							190,645	307,319	-1,571
e-miNY RBOB Gasoline(NYM)
Jul22	220617	379.30	379.30	379.30	379.30	-16.28	0	1	+0
Aug22	220617	368.12	368.12	368.12	368.12	-16.26
Sep22	220617	352.37	352.37	352.37	352.37	-16.20
Oct22	220617	325.36	325.36	325.36	325.36	-16.95
Total Volume and Open Interest							0	1	+0
Natural Gas(NYM)									Weekly	Monthly
Jul22	220617	7.454	7.588	6.881	6.944	-0.520	123,589	62,018	-10,108	Hover/Click
Aug22	220617	7.422	7.566	6.852	6.906	-0.532	53,876	96,324	+1,506	Hover/Click
Sep22	220617	7.374	7.511	6.812	6.861	-0.532	38,456	150,687	-747	Hover/Click
Oct22	220617	7.340	7.490	6.804	6.850	-0.533	28,736	95,974	+960	Hover/Click
Nov22	220617	7.417	7.577	6.899	6.940	-0.528	12,922	53,366	+633	Hover/Click
Dec22	220617	7.521	7.687	7.010	7.055	-0.529	10,143	50,680	-131	Hover/Click
Jan23	220617	7.636	7.756	7.110	7.146	-0.537	19,587	60,309	+422	Hover/Click
Feb23	220617	7.422	7.529	6.877	6.916	-0.530	7,805	27,684	-84	Hover/Click
Mar23	220617	6.713	6.779	6.195	6.235	-0.525	12,060	47,313	-274	Hover/Click
Apr23	220617	5.475	5.505	4.965	4.998	-0.446	8,943	62,580	-220	Hover/Click
May23	220617	5.351	5.389	4.840	4.894	-0.432	6,472	61,403	-967	Hover/Click
Jun23	220617	5.413	5.442	4.910	4.954	-0.423	2,936	23,696	-249	Hover/Click
Jul23	220617	5.463	5.494	4.986	5.017	-0.417	1,784	24,120	-191	Hover/Click
Aug23	220617	5.461	5.470	4.980	5.009	-0.416	1,092	16,032	+72	Hover/Click
Sep23	220617	5.399	5.433	4.955	4.983	-0.419	1,307	18,600	+126	Hover/Click
Oct23	220617	5.466	5.500	4.997	5.024	-0.425	4,159	41,839	+1,373	Hover/Click
Total Volume and Open Interest							339,227	1,045,801	-7,464
Brent Crude Oil(ICE)									Weekly	Monthly
Aug22	220620	113.88	114.50	111.52	114.13	+1.01	276,675	269,050	-20,624	Hover/Click
Sep22	220620	111.10	111.70	109.02	111.36	+0.97	250,247	388,196	+18,740	Hover/Click
Oct22	220620	108.65	109.22	106.64	108.88	+0.96	129,207	181,315	+7,032	Hover/Click
Nov22	220620	106.70	107.31	104.78	106.82	+0.87	69,184	111,937	+2,740	Hover/Click
Dec22	220620	104.95	105.66	103.14	105.08	+0.84	118,530	198,782	-2,770	Hover/Click
Jan23	220620	103.04	103.92	101.66	103.49	+0.84	21,622	63,488	+771	Hover/Click
Feb23	220620	102.01	102.35	100.32	102.04	+0.83	14,479	60,864	+1,512	Hover/Click
Mar23	220620	100.73	101.14	99.14	100.76	+0.82	19,375	52,353	+1,207	Hover/Click
Apr23	220620	98.58	99.99	98.09	99.61	+0.80	3,860	21,966	+236	Hover/Click
May23	220620	98.64	98.64	98.64	98.64	+0.80	3,291	24,748	+982	Hover/Click
Jun23	220620	98.31	98.33	96.45	97.81	+0.79	29,751	101,688	+2,139	Hover/Click
Jul23	220620	96.96	96.96	96.96	96.96	+0.77	2,274	20,372	+403	Hover/Click
Aug23	220620	96.13	96.13	96.13	96.13	+0.75	983	14,983	-73	Hover/Click
Sep23	220620	95.33	95.33	95.33	95.33	+0.74	4,404	24,259	+253	Hover/Click
Total Volume and Open Interest							992,710	1,883,416	+13,441
Gas Oil(ICE)									Weekly	Monthly
Jul22	220620	1292.25	1321.00	1270.00	1317.00	+23.00	30,939	96,488	-2,208	Hover/Click
Aug22	220620	1240.50	1274.00	1227.00	1269.25	+18.75	34,340	90,127	-1,076	Hover/Click
Sep22	220620	1208.00	1240.50	1196.25	1235.50	+16.00	25,991	61,982	-331	Hover/Click
Oct22	220620	1188.25	1211.25	1172.00	1206.50	+11.75	16,366	50,879	+219	Hover/Click
Nov22	220620	1141.75	1175.25	1139.25	1170.75	+9.75	11,505	29,957	+2,262	Hover/Click
Dec22	220620	1112.50	1132.50	1098.50	1127.75	+10.25	24,039	56,460	+620	Hover/Click
Jan23	220620	1085.00	1110.25	1085.00	1106.50	+5.00	4,718	24,890	+1,261	Hover/Click
Feb23	220620	1072.50	1080.75	1062.25	1077.25	+4.25	2,380	14,033	+629	Hover/Click
Mar23	220620	1022.25	1048.75	1022.25	1044.75	+6.75	2,088	15,370	+117	Hover/Click
Apr23	220620	1006.75	1019.00	1004.25	1014.75	+6.75	883	6,889	+347	Hover/Click
Total Volume and Open Interest							159,984	511,953	+3,146
Ethanol(CBOT)
Jul22	220617	2.160	2.160	2.160	2.160	unch
Aug22	220617	2.160	2.160	2.160	2.160	unch
Sep22	220617	2.160	2.160	2.160	2.160	unch
Oct22	220617	2.160	2.160	2.160	2.160	unch
Nov22	220617	2.160	2.160	2.160	2.160	unch
Dec22	220617	2.160	2.160	2.160	2.160	unch
Jan23	220617	2.160	2.160	2.160	2.160	unch
Feb23	220617	2.160	2.160	2.160	2.160	unch
Total Volume and Open Interest
WTI Crude Oil(ICE)									Weekly	Monthly
Jul22	220617	116.77	118.90	108.39	109.56	-8.03	37,358	26,615	-7,453	Hover/Click
Aug22	220620	108.60	109.38	106.82	108.81	+0.82	62,155	68,715	+969	Hover/Click
Sep22	220620	106.27	107.10	104.70	106.66	+0.88	52,275	50,602	-1,831	Hover/Click
Oct22	220620	104.02	104.80	102.94	104.49	+0.92	23,410	36,003	+998	Hover/Click
Nov22	220620	102.41	102.78	101.25	102.50	+0.94	11,751	17,686	+724	Hover/Click
Dec22	220620	100.88	100.97	99.48	100.70	+0.94	15,616	106,918	+113	Hover/Click
Jan23	220620	97.99	99.29	97.99	99.06	+0.94	2,055	9,370	+15	Hover/Click
Feb23	220620	97.58	97.58	97.58	97.58	+0.94	1,136	4,468	-148	Hover/Click
Mar23	220620	96.26	96.26	96.26	96.26	+0.93	2,361	10,433	-56	Hover/Click
Apr23	220620	95.08	95.08	95.08	95.08	+0.93	505	3,378	-22	Hover/Click
May23	220620	94.03	94.03	94.03	94.03	+0.94	298	3,116	-75	Hover/Click
Jun23	220620	93.07	93.07	93.07	93.07	+0.94	3,061	32,600	+59	Hover/Click
Jul23	220620	92.17	92.17	92.17	92.17	+0.95	121	2,752	-91	Hover/Click
Aug23	220620	91.30	91.30	91.30	91.30	+0.94	69	1,775	+2	Hover/Click
Sep23	220620	90.45	90.45	90.45	90.45	+0.92	57	4,522	-1	Hover/Click
Oct23	220620	89.64	89.64	89.64	89.64	+0.90	7	1,895	+0	Hover/Click
Total Volume and Open Interest							203,132	458,394	-6,295
US Dollar Index(ICE)									Weekly	Monthly
Sep22	220620	104.500	104.590	104.015	104.488	unch	45,613	57,281	-1,527	Hover/Click
Dec22	220620	104.200	104.200	103.750	104.173	unch	114	613	-14	Hover/Click
Mar23	220620	103.838	103.838	103.838	103.838	unch	0	11	+0	Hover/Click
Total Volume and Open Interest							45,727	57,905	-1,541
Australian Dollar(CME)									Weekly	Monthly
Sep22	220617	70.50	70.55	69.00	69.37	-1.26	143,005	141,269	-225	Hover/Click
Dec22	220617	70.20	70.21	68.98	69.33	-1.27	96	605	-47	Hover/Click
Mar23	220617	70.20	70.20	68.95	69.25	-1.28	0	25	+0	Hover/Click
Total Volume and Open Interest							143,316	142,591	-266
British Pound(CME)									Weekly	Monthly
Sep22	220617	123.74	123.79	121.92	122.30	-1.45	182,741	232,946	+100	Hover/Click
Dec22	220617	123.49	123.99	122.16	122.51	-1.47	1,178	4,282	+505	Hover/Click
Mar23	220617	122.81	122.81	122.44	122.76	-1.48	2	430	+1	Hover/Click
Total Volume and Open Interest							184,834	238,977	+655
Canadian Dollar(CME)									Weekly	Monthly
Sep22	220617	77.25	77.30	76.46	76.78	-0.57	139,741	127,309	-1,267	Hover/Click
Dec22	220617	77.25	77.31	76.50	76.81	-0.56	130	9,519	+35	Hover/Click
Mar23	220617	77.30	77.30	76.55	76.84	-0.56	5	488	+3	Hover/Click
Jun23	220617	76.85	76.86	76.59	76.86	-0.57	4	60	+2	Hover/Click
Total Volume and Open Interest							139,944	137,891	-1,229
Japanese Yen(CME)									Weekly	Monthly
Sep22	220617	76.07	76.12	74.29	74.53	-1.69	200,820	224,920	-3,160	Hover/Click
Dec22	220617	76.59	76.76	74.98	75.19	-1.69	330	1,088	-63	Hover/Click
Mar23	220617	76.54	76.54	75.76	75.96	-1.71	22	1,002	+0	Hover/Click
Total Volume and Open Interest							202,118	229,217	-3,296
Swiss Franc(CME)									Weekly	Monthly
Sep22	220617	104.14	104.62	103.39	103.68	-0.72	37,660	40,774	+1,600	Hover/Click
Dec22	220617	105.05	105.35	104.24	104.48	-0.73	3	170	+1	Hover/Click
Mar23	220617	105.70	106.18	105.05	105.27	-0.74	32	40	+21	Hover/Click
Total Volume and Open Interest							37,695	40,984	+1,622
EuroFX(CME)									Weekly	Monthly
Sep22	220617	106.17	106.27	105.11	105.58	-0.85	297,318	654,456	-2,194	Hover/Click
Dec22	220617	106.94	106.94	105.86	106.32	-0.83	1,493	6,259	+102	Hover/Click
Mar23	220617	106.66	107.02	106.58	107.02	-0.83	57	386	+13	Hover/Click
Total Volume and Open Interest							302,068	666,857	-1,307
Mexican Peso(CME)									Weekly	Monthly
Sep22	220617	480.88	483.63	477.00	482.13	+1.50	93,008	195,024	-1,840	Hover/Click
Dec22	220617	473.13	473.25	469.88	473.13	+1.38	0	500	+0	Hover/Click
Total Volume and Open Interest							93,008	195,535	-1,840
Brazilian Real(CME)									Weekly	Monthly
Jul22	220617	193.90	195.15	193.30	193.95	+0.30	15,577	68,391	+124
Aug22	220617	192.15	193.60	191.90	192.45	+0.30	487	1,167	+312
Sep22	220617	191.45	191.70	190.30	190.75	+0.35	669	593	-216	Hover/Click
Oct22	220617	189.40	189.40	189.40	189.40	-2.95
Total Volume and Open Interest							16,733	70,151	+220
30-Year T-Bonds(CBOT)									Weekly	Monthly
Jun22	220617	134~280	136~150	134~250	135~260	+1~050	7,022	6,519	-1,336	Hover/Click
Sep22	220617	134~300	135~080	133~140	134~210	+1~080	444,607	1,169,145	-11,801	Hover/Click
Dec22	220617	134~050	134~050	134~050	134~050	+1~080	0	5	+0	Hover/Click
Total Volume and Open Interest							451,629	1,175,669	-13,137
10-Year T-Notes(CBOT)									Weekly	Monthly
Jun22	220617	116~240	117~015	116~045	116~220	+0~110	3,367	11,639	-508	Hover/Click
Sep22	220617	116~145	116~190	115~200	116~060	+0~120	2,184,477	3,498,949	+1,534	Hover/Click
Dec22	220617	116~090	116~160	115~260	116~010	+0~120	68	108	+31	Hover/Click
Total Volume and Open Interest							2,187,912	3,510,696	+1,057
5-Year T-Notes(CBOT)									Weekly	Monthly
Jun22	220617	111~024	111~070	110~184	110~306	+0~036	6,239	23,314	-2,313	Hover/Click
Sep22	220617	110~202	110~250	110~026	110~152	+0~040	1,458,472	3,840,838	-22,957	Hover/Click
Dec22	220617	110~152	110~152	110~152	110~152	+0~040				Hover/Click
Total Volume and Open Interest							1,464,711	3,864,152	-25,270
2 Year T-Notes(CBOT)									Weekly	Monthly
Jun22	220617	104~245	104~304	104~231	104~255	+0~004	537	23,347	+89	Hover/Click
Sep22	220617	104~132	104~153	104~062	104~104	+0~006	1,046,802	2,042,888	+54,142	Hover/Click
Dec22	220617	104~094	104~094	104~094	104~094	+0~006				Hover/Click
Total Volume and Open Interest							1,047,339	2,066,235	+54,231
Eurodollars(CME)									Weekly	Monthly
Sep22	220617	96.675	96.695	96.615	96.645	-0.015	301,906	1,038,130	-5,890
Dec22	220617	96.035	96.095	95.965	96.050	+0.045	453,947	1,404,256	+21,354
Mar23	220617	96.020	96.075	95.910	96.010	+0.050	257,369	984,969	+3,705
Jun23	220617	96.120	96.160	95.965	96.070	+0.020	240,649	749,698	-9,014
Sep23	220617	96.285	96.305	96.110	96.210	+0.005	152,579	815,687	-36,070
Dec23	220617	96.420	96.435	96.235	96.335	unch	219,017	1,121,493	-15,164
Mar24	220617	96.510	96.530	96.335	96.435	+0.010	123,533	436,169	+541
Jun24	220617	96.595	96.615	96.425	96.525	+0.020	104,793	399,710	-3,477
Sep24	220617	96.665	96.680	96.495	96.595	+0.030	79,411	430,552	-491
Dec24	220617	96.700	96.730	96.550	96.650	+0.035	89,453	716,123	+4,885
Mar25	220617	96.765	96.795	96.615	96.710	+0.040	60,686	245,562	+6,184
Jun25	220617	96.795	96.835	96.650	96.740	+0.035	57,339	145,408	+1,998
Sep25	220617	96.825	96.865	96.690	96.765	+0.035	41,496	125,361	+2,176
Dec25	220617	96.840	96.880	96.710	96.780	+0.040	44,808	148,177	-501
Mar26	220617	96.850	96.885	96.720	96.790	+0.045	41,430	72,867	-2,923
Jun26	220617	96.850	96.885	96.725	96.785	+0.045	38,581	63,501	+3,402
Sep26	220617	96.825	96.880	96.725	96.780	+0.050	22,805	78,657	-1,256
Dec26	220617	96.800	96.845	96.700	96.755	+0.060	26,323	55,411	-795
Total Volume and Open Interest							2,473,146	9,300,893	-26,931
Ultra T-Bond(CBOT)
Jun22	220617	148~30	150~24	148~24	149~26	+2~08	1,253	11,658	-290
Sep22	220617	150~15	150~26	148~12	149~19	+2~01	241,528	1,283,268	-2,289
Dec22	220617	149~13	149~13	149~13	149~13	+2~01
Total Volume and Open Interest							242,781	1,294,926	-2,579
Ultra 10-Yr T-Note(CBOT)
Jun22	220617	125~145	125~300	124~280	125~200	+0~250	539	505	-311
Sep22	220617	124~225	124~290	123~195	124~130	+0~250	434,573	1,204,685	-22,499
Dec22	220617	124~130	124~130	124~130	124~130	+0~250
Total Volume and Open Interest							435,112	1,205,190	-22,810
30 Day Federal Funds(CBOT)
Jun22	220617	98.793	98.795	98.790	98.793	unch	102,042	184,653	-14,532
Jul22	220617	98.315	98.320	98.310	98.315	-0.005	242,450	377,038	-15,825
Aug22	220617	97.710	97.725	97.690	97.710	-0.010	208,229	232,232	-18,794
Sep22	220617	97.525	97.550	97.510	97.530	-0.010	33,760	115,589	+1,004
Oct22	220617	97.125	97.135	97.080	97.105	-0.010	75,726	169,995	+1
Nov22	220617	96.710	96.750	96.685	96.710	+0.005	46,918	159,663	+5,406
Total Volume and Open Interest							831,262	1,641,617	-38,895
Japanese Govt Bonds(SGX)									Weekly	Monthly
Sep22	220620	147.78	148.34	147.51	147.75	+1.33	9,909	15,789	+881	Hover/Click
Dec22	220620	147.75	147.75	147.75	147.75	+1.33				Hover/Click
Mar23	220620	147.75	147.75	147.75	147.75	+1.33				Hover/Click
Total Volume and Open Interest							9,909	15,789	+881
Euro-Buxl(EUREX)
Sep22	220620	156.16	157.62	153.44	153.94	-2.36	88,841	236,518	-1,903
Dec22	220620	152.40	152.40	152.40	152.40	-2.36
Mar23	220620	150.92	150.92	150.92	150.92	-2.36
Total Volume and Open Interest							88,841	236,518	-1,903
Euro-Bund(EUREX)									Weekly	Monthly
Sep22	220620	144.29	144.98	143.15	143.46	-0.84	1,238,916	1,622,687	+4,882	Hover/Click
Dec22	220620	140.98	140.98	140.98	140.98	-0.84	160	258	+92	Hover/Click
Mar23	220620	141.44	141.44	141.44	141.44	-0.84				Hover/Click
Total Volume and Open Interest							1,239,076	1,622,945	+4,974
Euro-Bobl(EUREX)									Weekly	Monthly
Sep22	220620	121.55	121.95	121.07	121.20	-0.34	889,090	2,004,904	-47,272	Hover/Click
Dec22	220620	120.82	120.82	120.82	120.82	-0.34	0	7	+0	Hover/Click
Mar23	220620	120.44	120.44	120.44	120.44	-0.34				Hover/Click
Total Volume and Open Interest							889,090	2,004,911	-47,272
Euro-Schatz(EUREX)
Sep22	220620	108.20	108.32	108.07	108.11	-0.07	809,110	2,269,241	-74,339
Dec22	220620	107.82	107.82	107.82	107.82	-0.07	10	18	+10
Mar23	220620	107.67	107.67	107.67	107.67	-0.07
Total Volume and Open Interest							809,120	2,269,259	-74,329
3-Mth Euribor(EUREX)
Jun22	220613	100.280	100.280	100.280	100.280	-0.005	0	495	+0
Sep22	220620	99.250	99.250	99.250	99.250	+0.025	0	1,349	+0
Dec22	220620	98.500	98.500	98.500	98.500	unch	0	193	+0
Total Volume and Open Interest							5	3,013	+5
Long Gilt(LIFFE)									Weekly	Monthly
Jun22	220620	113~30	113~30	112~28	112~28	-0~27	0	21,415	+0	Hover/Click
Sep22	220620	112~05	112~12	111~03	111~09	-0~29	341,875	643,856	-5,421	Hover/Click
Total Volume and Open Interest							341,955	665,326	-5,366
3-Mth Short Sterling(LIFFE)									Weekly	Monthly
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
Dec23	211217	98.76	98.79	98.73	98.76	+0.01	13,249	310,787	-235
Total Volume and Open Interest							133,141	2,881,334	-13,475
3-Mth Euribor(LIFFE)									Weekly	Monthly
Sep22	220620	99.250	99.270	99.205	99.250	+0.015	181,037	595,367	-7,495
Dec22	220620	98.495	98.555	98.475	98.505	unch	182,250	698,133	-7,671
Mar23	220620	97.990	98.055	97.935	97.975	-0.025	141,076	613,696	+8,934
Total Volume and Open Interest							1,417,514	4,331,770	+38,319
3-Mth Aus T-Bills(SFE)									Weekly	Monthly
Sep22	220620	96.72	96.82	96.71	96.80	+0.07	33,577	186,445	-2,461
Dec22	220620	95.69	95.80	95.67	95.76	+0.07	31,143	178,849	-800
Mar23	220620	95.35	95.52	95.34	95.44	+0.06	31,239	127,568	-3,486
Jun23	220620	95.32	95.48	95.32	95.41	+0.07	18,832	117,029	+1,114
Sep23	220620	95.40	95.55	95.37	95.47	+0.07	12,980	126,545	+2,833
Dec23	220620	95.45	95.61	95.43	95.53	+0.08	10,556	66,041	+1,637
Mar24	220620	95.49	95.65	95.48	95.57	+0.08	5,813	52,434	-223
Jun24	220620	95.51	95.69	95.51	95.61	+0.08	6,201	18,706	+721
Sep24	220620	95.61	95.73	95.58	95.65	+0.09	0	410	+0
Dec24	220620	95.71	95.71	95.66	95.66	+0.10	0	11	+0
Total Volume and Open Interest							150,341	874,142	-665
10-Year Aus T-Bonds(SFE)									Weekly	Monthly
Sep22	220620	95.76	95.91	95.75	95.86	+0.06	170,178	971,204	-22,314
Dec22	220620	95.86	95.86	95.86	95.86	+0.06
Total Volume and Open Interest							170,178	971,204	-63,495
3-Year Aus T-Bonds(SFE)									Weekly	Monthly
Sep22	220620	96.06	96.17	96.04	96.11	+0.03	185,827	757,954	-2,371
Dec22	220620	96.11	96.11	96.11	96.11	+0.03
Total Volume and Open Interest							185,827	757,954	-103,949
Gold(CMX)									Weekly	Monthly
Jun22	220617	1853.7	1853.7	1833.6	1835.6	-10.1	108	1,175	-233	Hover/Click
Aug22	220617	1859.3	1861.5	1836.1	1840.6	-9.3	203,421	407,982	-5,573	Hover/Click
Oct22	220617	1870.0	1870.0	1845.3	1849.6	-9.3	3,098	14,024	+353	Hover/Click
Dec22	220617	1878.9	1878.9	1856.2	1860.6	-9.3	6,599	52,052	-149	Hover/Click
Feb23	220617	1880.2	1888.8	1870.0	1872.9	-9.2	535	7,738	+141	Hover/Click
Apr23	220617	1898.4	1898.4	1885.3	1885.3	-9.2	257	4,190	+51	Hover/Click
Jun23	220617	1897.7	1897.7	1897.7	1897.7	-9.1	190	2,437	+73	Hover/Click
Aug23	220617	1909.6	1909.6	1909.6	1909.6	-8.8	1	55	+1	Hover/Click
Oct23	220617	1921.5	1921.5	1921.5	1921.5	-8.5	0	21	+0	Hover/Click
Dec23	220617	1940.3	1941.5	1934.4	1934.4	-8.5	0	517	+0	Hover/Click
Feb24	220617	1938.2	1938.2	1938.2	1938.2	-8.5				Hover/Click
Apr24	220617	1947.2	1947.2	1947.2	1947.2	-8.5				Hover/Click
Total Volume and Open Interest							215,239	492,113	-5,343
Silver(CMX)									Weekly	Monthly
Jul22	220617	2195.5	2196.5	2156.0	2158.7	-29.8	70,536	56,768	-9,023	Hover/Click
Sep22	220617	2206.0	2206.0	2165.5	2168.1	-29.4	17,095	71,011	+2,971	Hover/Click
Dec22	220617	2221.0	2221.0	2184.5	2185.9	-29.1	711	14,252	-22	Hover/Click
Mar23	220617	2222.5	2226.0	2206.2	2206.2	-29.9	98	2,212	+27	Hover/Click
May23	220617	2221.3	2221.3	2221.3	2221.3	-28.7	3	164	-3	Hover/Click
Jul23	220617	2245.5	2245.5	2236.9	2236.9	-28.3	1	122	+0	Hover/Click
Sep23	220617	2252.3	2252.3	2252.3	2252.3	-29.2	0	14	+0	Hover/Click
Total Volume and Open Interest							88,658	145,925	-6,053
Platinum(NYMEX)									Weekly	Monthly
Jul22	220617	949.5	950.9	928.4	930.2	-20.9	20,256	27,157	-1,742	Hover/Click
Oct22	220617	949.7	951.7	928.7	930.8	-20.5	5,803	38,168	+1,054	Hover/Click
Jan23	220617	943.1	943.1	933.3	934.3	-20.5	102	579	+14	Hover/Click
Apr23	220617	956.5	956.5	938.9	938.9	-20.4	15	35	+1	Hover/Click
Total Volume and Open Interest							26,176	65,940	-673
Palladium(NYMEX)									Weekly	Monthly
Jun22	220617	1789.80	1789.80	1789.80	1789.80	-67.90	1	4	-1	Hover/Click
Sep22	220617	1868.50	1899.50	1791.50	1798.70	-67.80	1,396	7,526	-151	Hover/Click
Dec22	220617	1808.50	1809.80	1808.50	1809.80	-63.20	1	44	+0	Hover/Click
Total Volume and Open Interest							1,442	7,627	-113
Copper(CMX)									Weekly	Monthly
Jul22	220617	410.25	411.60	399.00	401.35	-9.45	48,456	54,749	-1,781	Hover/Click
Sep22	220617	411.70	413.65	401.00	402.95	-9.70	17,550	77,939	-644	Hover/Click
Dec22	220617	412.40	414.60	402.25	403.95	-9.70	2,909	31,896	+412	Hover/Click
Mar23	220617	412.85	414.60	403.00	404.50	-9.60	1,128	9,848	+180	Hover/Click
May23	220617	411.65	411.65	404.75	404.75	-9.60	175	644	+44	Hover/Click
Total Volume and Open Interest							71,492	185,153	-2,094
E-mini DJIA Index(CBOT)									Weekly	Monthly
Sep22	220617	30020	30212	29639	29869	-50	242,430	65,076	+5,782	Hover/Click
Dec22	220617	30128	30189	29820	29959	-101	27	34	+24	Hover/Click
Mar23	220617	30114	30114	30114	30114	-21				Hover/Click
Jun23	220617	30188	30188	30188	30188	-12				Hover/Click
Total Volume and Open Interest							291,010	89,283
S & P 500 E-Mini(CME)									Weekly	Monthly
Sep22	220617	3680.50	3713.50	3639.00	3675.75	+4.50	2,247,431	2,099,664	+164,449	Hover/Click
Dec22	220617	3698.50	3727.50	3654.50	3690.75	+5.25	973	15,384	+288	Hover/Click
Mar23	220617	3740.00	3748.50	3677.50	3713.50	+5.25	51	2,303	+25	Hover/Click
Jun23	220617	3738.00	3738.00	3738.00	3738.00	+6.00	100	118	-42	Hover/Click
Total Volume and Open Interest							3,026,271	2,650,268	-4,131
NASDAQ 100 E-Mini(CME)									Weekly	Monthly
Sep22	220617	11206.75	11396.00	11119.00	11296.75	+139.50	745,920	215,883	+16,160	Hover/Click
Dec22	220617	11284.00	11461.50	11198.25	11366.00	+143.75	359	833	+91	Hover/Click
Mar23	220617	11456.00	11456.00	11456.00	11456.00	+150.00	0	41	+0	Hover/Click
Total Volume and Open Interest							1,012,092	296,461	-5,806
S&P Midcap 400(CME) e-Mini									Weekly	Monthly
Sep22	220617	2206.40	2239.20	2192.70	2218.30	+19.80	17,136	56,379	+2,181	Hover/Click
Dec22	220617	2209.00	2240.00	2209.00	2229.20	+21.50				Hover/Click
Mar23	220617	2233.50	2233.50	2233.50	2233.50	+21.50				Hover/Click
Total Volume and Open Interest							24,207	65,250	-1,498
Volatility Index(CBOE)
Jun22	220615	32.90	33.10	31.00	31.00	-1.58	80,880	36,213	-13,452
Jul22	220617	32.00	32.25	30.55	30.90	-1.02	109,622	137,391	-10,231
Aug22	220617	31.45	31.70	30.40	30.68	-0.81	44,652	49,478	-18
Sep22	220617	31.23	31.47	30.45	30.62	-0.78	20,546	26,785	-703
Total Volume and Open Interest							201,369	260,445	-35,597
S & P 600(CME)
Jun22	220617	1096.50	1096.50	1096.50	1096.50	+9.50
Sep22	220617	1098.10	1098.10	1098.10	1098.10	+10.40
Total Volume and Open Interest
Russell 2000 Mini(CME)									Weekly	Monthly
Sep22	220617	1656.50	1688.20	1649.80	1665.10	+13.20	290,815	533,168	+43,329	Hover/Click
Dec22	220617	1674.00	1690.10	1658.90	1671.70	+21.90	1	2	+0	Hover/Click
Mar23	220617	1667.20	1680.00	1667.20	1667.20	+17.00				Hover/Click
Total Volume and Open Interest							374,926	626,899	-9,098
Nikkei 225(CME)
Sep22	220617	25700	26160	25670	25995	+330	6,345	10,933	+241
Dec22	220617	25970	25970	25810	25810	+340
Total Volume and Open Interest							6,345	10,933	+241
Nikkei 225(SGX)									Weekly	Monthly
Sep22	220620	25840	26165	25455	25785	-605	70,186	102,723	-972
Dec22	220620	25810	25810	25570	25570	-600	6	13,007	+6
Mar23	220620	25515	25515	25515	25515	-605	0	346	+0
Total Volume and Open Interest							70,204	132,328	-966
Nikkei 225 Mini(JPX)
Sep22	220620	26060	26165	25455	25780	unch	611,702	309,888	-11,541
Dec22	220620	25640	25935	25235	25560	-630	16,970	9,033	+798
Mar23	220620	25600	25870	25200	25490	-650	294	1,693	+97
Total Volume and Open Interest							534,748	384,338	-7,335
Nikkei 225(JPX)
Sep22	220620	26060	26170	25450	25780	unch	54,063	213,240	+961
Dec22	220620	25860	25930	25240	25560	unch	374	31,577	+52
Mar23	220620	25800	25800	25290	25490	-10	5	4,661	-20
Total Volume and Open Interest							54,444	292,759	+1,365
Nikkei 225(CME) Yen
Sep22	220617	25685	26095	25600	25930	+330	50,291	44,919	-5,570
Dec22	220617	25660	25840	25660	25710	+335	7	20	+7
Mar23	220617	25630	25630	25630	25630	+335
Total Volume and Open Interest							50,298	44,939	-5,563
Nikkei 225(CME) e-Mini Yen
Jun22	220609	27970	27970	27970	27970	-180
Sep22	220617	25930	25930	25930	25930	+330
Dec22	220617	25710	25710	25710	25710	+330
Total Volume and Open Interest
CAC 40(EURONEXT)									Weekly	Monthly
Jul22	220620	5853.0	5910.5	5837.5	5902.0	+38.0	68,318	223,564	+52,472
Aug22	220620	5872.0	5906.0	5871.5	5898.5	+38.0	5	1	+0
Sep22	220620	5872.0	5895.5	5859.0	5895.5	+36.0	312	5,210	+398
Dec22	220620	5887.5	5887.5	5887.5	5887.5	+37.0	0	14,532	+0
Mar23	220620	5896.0	5896.0	5896.0	5896.0	+35.0
Jun23	220620	5789.5	5789.5	5789.5	5789.5	+29.5
Total Volume and Open Interest							144,743	420,377	-1,470
Hang Seng Index(HKFE)									Weekly	Monthly
Jun22	220620	21028	21320	20758	21114	+119	162,928	118,731	+8,596
Jul22	220620	20925	21220	20660	21015	+116	528	1,769	+223
Aug22	220620	21251	21251	20982	20982	+148
Total Volume and Open Interest							163,760	141,793	+8,892
DAX(EUREX)									Weekly	Monthly
Sep22	220620	13151.0	13270.0	13035.0	13231.0	+135.0	56,305	90,237	+16,663
Dec22	220620	13161.0	13243.0	13131.0	13243.0	+133.0	11	21	-3
Mar23	220620	13292.0	13292.0	13292.0	13292.0	+133.0
Total Volume and Open Interest							126,482	120,745	-7,450
Mini-DAX(EUREX)
Jun22	220617	13035.0	13220.0	13014.0	13193.5	+128.5	59,353	10,608	-3,310
Sep22	220620	13154.0	13271.0	13035.0	13231.0	+135.0	13,731	9,692	+2,887
Dec22	220620	13082.0	13254.0	13082.0	13243.0	+133.0	12	34	+10
Total Volume and Open Interest							58,684	18,179	+742
DJ EuroSTOXX 50(EUREX)									Weekly	Monthly
Jun22	220617	3431	3478	3413	3475	+37	1,660,584	1,800,850	-1,489,816
Sep22	220620	3430	3459	3399	3450	+27	1,274,350	4,353,749	+273,303
Dec22	220620	3445	3446	3443	3443	+27	22	123,707	-22
Total Volume and Open Interest							2,486,521	5,664,634	-347,888
Swiss Market Index(EUREX)									Weekly	Monthly
Sep22	220620	10386	10504	10375	10458	+16	48,623	157,675	+3,992
Dec22	220620	10430	10455	10425	10455	+17	68	238	+67
Mar23	220620	10381	10381	10381	10381	+22
Total Volume and Open Interest							108,934	229,609	-37,601
FT-SE 100(EURONEXT)									Weekly	Monthly
Sep22	220620	6964.50	7075.00	6910.50	7060.50	+113.50	139,788	589,342	+22,738
Dec22	220620	7025.00	7068.00	7025.00	7068.00	+113.50	71	1,477	+59
Mar23	220620	7057.50	7057.50	7057.50	7057.50	+123.50
Total Volume and Open Interest							304,429	692,529	+9,837
SPI 200(SFE)									Weekly	Monthly
Sep22	220620	6356.0	6397.0	6296.0	6341.0	-23.0	76,857	226,868	+8,707
Dec22	220620	6342.0	6342.0	6342.0	6342.0	-23.0	0	509	+0
Mar23	220620	6275.0	6275.0	6275.0	6275.0	-23.0
Total Volume and Open Interest							86,139	276,539	-18,117
FTSE MIB(ISE)
Sep22	220620	21605.00	21920.00	21600.00	21875.00	+245.00	21,862	75,531	+9,769
Dec22	220620	21670.00	21730.00	21525.00	21705.00	+270.00	2	20	+1
Mar23	220620	21585.00	21585.00	21585.00	21585.00	+270.00
Total Volume and Open Interest							57,571	128,024	-17,173
KOSPI 200(KFE)
Sep22	220620	321.35	321.70	311.75	313.85	-5.15	387,300	297,596	-3,846
Dec22	220620	322.30	322.30	312.40	314.65	-5.10	787	17,182	+213
Mar23	220620	317.75	317.75	311.40	311.40	-6.35	0	3,814	+767
Total Volume and Open Interest							388,260	334,354	-2,470
GSCI(CME)									Weekly	Monthly
Jul22	220617	754.95	788.45	748.85	754.30	-30.15	21	1,594	-1
Aug22	220617	751.80	751.80	751.80	751.80	-30.15
Sep22	220617	749.30	749.30	749.30	749.30	-35.15
Total Volume and Open Interest							21	1,594	-196

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