Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed June 22, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul22 220622 1684.25 1685.00 1647.50 1652.75 -28.25 84,650 150,876 -10,798 Hover/Click
Aug22 220622 1601.50 1602.00 1560.00 1564.00 -34.50 19,693 51,170 +1,625 Hover/Click
Sep22 220622 1533.75 1533.75 1488.25 1493.25 -33.00 7,564 23,389 +1,352 Hover/Click
Nov22 220622 1514.00 1515.25 1470.00 1476.50 -34.00 60,125 346,429 +6,955 Hover/Click
Jan23 220622 1518.50 1519.25 1475.75 1481.00 -34.25 7,008 46,249 +769 Hover/Click
Mar23 220622 1507.25 1512.00 1471.00 1475.50 -33.00 4,546 54,462 +553 Hover/Click
May23 220622 1508.25 1510.25 1470.50 1475.25 -31.50 1,947 31,295 -78 Hover/Click
Jul23 220622 1499.00 1507.00 1468.25 1473.00 -30.75 981 29,886 +70 Hover/Click
Aug23 220622 1458.25 1462.00 1453.00 1453.00 -27.00 0 420 +0 Hover/Click
Sep23 220622 1403.50 1403.50 1402.75 1403.50 -24.00 0 742 +0 Hover/Click
Nov23 220622 1393.25 1394.75 1367.50 1372.50 -21.25 506 13,072 +63 Hover/Click
Jan24 220622 1382.25 1389.00 1371.50 1375.25 -20.25 2 517 +2 Hover/Click
Mar24 220622 1368.25 1376.25 1361.75 1363.25 -20.00 4 114 +0 Hover/Click
May24 220622 1357.00 1357.00 1357.00 1357.00 -20.50 23 127 +13 Hover/Click
Total Volume and Open Interest 187,058 749,520 +529  
Soybean Meal(CBOT) Weekly Monthly
Jul22 220622 432.40 434.30 428.10 432.40 +1.10 37,694 73,849 -2,020 Hover/Click
Aug22 220622 417.60 418.50 412.20 415.30 -0.60 18,067 40,859 +818 Hover/Click
Sep22 220622 408.00 408.30 401.70 404.20 -1.60 13,046 32,216 +840 Hover/Click
Oct22 220622 401.40 401.90 395.40 397.90 -2.30 8,647 28,805 +796 Hover/Click
Dec22 220622 403.30 404.30 397.50 399.90 -2.70 30,225 160,700 +4,226 Hover/Click
Jan23 220622 402.50 403.50 396.80 399.30 -2.30 5,786 21,884 +618 Hover/Click
Mar23 220622 397.30 400.00 393.10 395.00 -2.50 2,465 20,968 +400 Hover/Click
May23 220622 391.60 398.00 391.20 393.10 -2.20 745 10,332 +97 Hover/Click
Jul23 220622 394.00 396.70 390.30 392.10 -2.20 217 5,669 +42 Hover/Click
Aug23 220622 386.60 386.60 386.60 386.60 -1.70 25 1,189 +1 Hover/Click
Total Volume and Open Interest 117,076 401,864 +5,830  
Soybean Oil(CBOT) Weekly Monthly
Jul22 220622 73.55 73.55 70.30 70.66 -2.71 45,993 61,090 -3,277 Hover/Click
Aug22 220622 71.84 71.84 68.50 68.88 -2.79 23,336 48,530 -206 Hover/Click
Sep22 220622 71.13 71.13 67.72 68.11 -2.85 11,725 30,073 +159 Hover/Click
Oct22 220622 70.66 70.69 67.30 67.67 -2.86 9,409 27,405 +207 Hover/Click
Dec22 220622 70.57 70.57 67.12 67.47 -2.90 38,262 150,552 +2,509 Hover/Click
Jan23 220622 70.24 70.30 66.94 67.27 -2.92 6,375 23,069 +795 Hover/Click
Mar23 220622 69.71 69.78 66.55 66.82 -2.89 3,537 22,147 +693 Hover/Click
May23 220622 68.99 69.26 66.17 66.40 -2.82 2,049 10,796 +391 Hover/Click
Jul23 220622 68.53 68.53 65.75 65.93 -2.73 953 5,840 +450 Hover/Click
Aug23 220622 65.56 66.14 65.19 65.24 -2.65 131 540 -6 Hover/Click
Total Volume and Open Interest 142,093 387,531 +1,820  
Canola(WCE) Weekly Monthly
Jul22 220622 1001.9 1002.8 950.1 951.9 -50.2 1,746 14,715 -603 Hover/Click
Nov22 220622 951.8 953.9 911.1 912.1 -41.8 10,369 97,014 -648 Hover/Click
Jan23 220622 954.8 960.4 916.7 918.0 -42.4 2,933 23,918 +1,110 Hover/Click
Mar23 220622 963.5 963.5 920.7 922.0 -43.6 203 5,187 +64 Hover/Click
May23 220622 959.1 959.1 923.2 923.2 -44.7 65 3,689 -6 Hover/Click
Total Volume and Open Interest 15,383 147,648 -47  
Corn(CBOT) Weekly Monthly
Jul22 220622 762.00 770.50 754.50 768.00 +7.25 116,061 296,220 -9,301 Hover/Click
Sep22 220622 710.50 713.50 699.25 702.00 -7.25 65,586 439,602 +579 Hover/Click
Dec22 220622 703.00 705.50 690.00 693.75 -7.75 106,652 523,562 +8,052 Hover/Click
Mar23 220622 707.75 710.50 695.50 699.00 -7.75 11,819 106,642 +394 Hover/Click
May23 220622 709.25 711.50 697.00 700.50 -7.75 5,238 41,828 +91 Hover/Click
Jul23 220622 704.00 707.25 692.75 696.50 -7.50 4,685 56,892 +226 Hover/Click
Sep23 220622 651.00 654.50 642.50 648.00 -3.25 828 7,201 +87 Hover/Click
Dec23 220622 628.00 632.75 620.00 627.00 -1.00 4,071 51,925 +209 Hover/Click
Mar24 220622 633.00 638.50 626.50 633.00 -1.00 28 2,027 -2 Hover/Click
May24 220622 635.00 640.25 629.75 635.00 -1.00 1 179 +0 Hover/Click
Total Volume and Open Interest 314,988 1,529,900 +340  
Wheat(CBOT) Weekly Monthly
Jul22 220622 977.25 1007.25 960.00 976.50 +1.25 42,369 50,842 -6,250 Hover/Click
Sep22 220622 990.00 1018.50 972.25 988.75 +1.50 35,631 132,857 +704 Hover/Click
Dec22 220622 1005.75 1035.25 989.25 1004.25 +0.50 14,926 77,205 -76 Hover/Click
Mar23 220622 1019.50 1046.00 1001.00 1015.00 -0.75 3,202 20,054 +313 Hover/Click
May23 220622 1024.75 1049.25 1004.75 1018.75 -1.00 853 5,051 -16 Hover/Click
Jul23 220622 1002.00 1030.25 988.00 1002.00 -0.50 1,543 24,706 -7 Hover/Click
Total Volume and Open Interest 99,004 324,127 -5,271  
Wheat(KCBT) Weekly Monthly
Jul22 220622 1042.50 1066.00 1025.50 1039.25 -2.00 21,892 31,038 -3,955 Hover/Click
Sep22 220622 1051.00 1072.75 1032.50 1045.75 -2.50 17,715 77,052 +1,367 Hover/Click
Dec22 220622 1060.00 1082.50 1042.75 1055.50 -3.00 7,299 40,559 +6 Hover/Click
Mar23 220622 1067.25 1089.25 1050.25 1062.00 -3.75 1,225 10,949 +77 Hover/Click
May23 220622 1062.25 1083.50 1047.25 1055.75 -5.00 361 3,900 +82 Hover/Click
Jul23 220622 1027.50 1046.00 1012.75 1017.00 -9.00 274 6,822 -28 Hover/Click
Sep23 220622 1001.50 1019.75 990.25 993.75 -9.50 74 1,835 +11 Hover/Click
Total Volume and Open Interest 48,880 173,167 -2,435  
Wheat(MGE) Weekly Monthly
Jul22 220622 1118.25 1130.00 1102.50 1106.00 -11.75 2,945 17,081 -623 Hover/Click
Sep22 220622 1118.00 1130.00 1103.00 1105.75 -12.25 4,239 27,291 +111 Hover/Click
Dec22 220622 1128.50 1137.00 1111.00 1113.25 -13.00 1,626 19,907 +226 Hover/Click
Mar23 220622 1142.00 1145.25 1120.25 1121.75 -14.25 375 2,605 +152 Hover/Click
May23 220622 1132.00 1132.00 1124.75 1124.75 -15.75 33 419 +4 Hover/Click
Jul23 220622 1126.75 1126.75 1108.75 1108.75 -15.25 22 154 -7 Hover/Click
Total Volume and Open Interest 9,318 68,232 -105  
Oats(CBOT) Weekly Monthly
Jul22 220622 632.00 633.25 615.00 621.75 -14.75 138 1,011 -55 Hover/Click
Sep22 220622 600.75 600.75 575.00 584.50 -19.50 92 944 +1 Hover/Click
Dec22 220622 593.00 593.00 570.50 582.50 -16.00 77 974 +34 Hover/Click
Mar23 220622 573.00 583.00 569.25 580.00 -14.25 4 148 +3 Hover/Click
Total Volume and Open Interest 311 3,092 -17  
Rough Rice(CBOT) Weekly Monthly
Jul22 220622 16.07 16.33 16.01 16.32 +0.19 846 2,713 -577 Hover/Click
Sep22 220622 16.50 16.70 16.38 16.68 +0.18 725 6,613 +406 Hover/Click
Nov22 220622 16.69 16.88 16.66 16.88 +0.17 9 247 +6 Hover/Click
Jan23 220622 17.00 17.00 17.00 17.00 +0.17 0 42 +0 Hover/Click
Total Volume and Open Interest 1,580 9,642 -165  
Live Cattle(CME) Weekly Monthly
Jun22 220622 137.400 137.400 135.685 136.130 -1.700 1,455 3,567 -992 Hover/Click
Aug22 220622 135.500 135.985 134.850 134.935 -1.315 18,566 123,321 -57 Hover/Click
Oct22 220622 141.830 142.100 141.000 141.080 -1.220 7,089 72,774 +1,012 Hover/Click
Dec22 220622 147.500 147.800 146.535 146.580 -1.170 5,584 43,104 +210 Hover/Click
Feb23 220622 151.500 151.935 150.485 150.550 -1.400 3,122 19,138 +162 Hover/Click
Apr23 220622 154.500 154.900 153.600 153.685 -1.250 1,868 11,636 +368 Hover/Click
Total Volume and Open Interest 38,312 278,752 +831  
Feeder Cattle(CME) Weekly Monthly
Aug22 220622 174.950 175.350 172.880 173.150 -2.150 6,219 24,853 +178 Hover/Click
Sep22 220622 176.800 177.235 175.100 175.300 -1.985 2,198 8,144 +97 Hover/Click
Oct22 220622 178.800 178.880 177.035 177.300 -1.685 1,020 5,037 +90 Hover/Click
Nov22 220622 179.450 180.285 178.650 178.950 -1.350 530 3,526 +81 Hover/Click
Jan23 220622 180.000 180.150 178.935 179.350 -1.030 243 2,174 +56 Hover/Click
Mar23 220622 181.300 181.600 180.550 180.950 -0.985 56 498 +4 Hover/Click
Apr23 220622 182.830 183.235 182.750 182.850 -1.000 16 149 -3 Hover/Click
Total Volume and Open Interest 10,285 44,429 +505  
Lean Hogs(CME) Weekly Monthly
Jul22 220622 112.600 112.880 111.500 111.850 -0.880 11,746 20,346 -2,241 Hover/Click
Aug22 220622 109.800 110.080 108.100 108.330 -1.470 13,891 59,980 -14 Hover/Click
Oct22 220622 94.380 94.700 93.500 93.950 -0.630 4,851 45,657 +230 Hover/Click
Dec22 220622 87.000 87.150 86.150 86.780 -0.320 4,145 36,205 +776 Hover/Click
Feb23 220622 90.780 90.900 90.100 90.480 -0.300 1,331 13,251 -4 Hover/Click
Apr23 220622 94.080 94.150 93.530 93.950 -0.180 820 6,206 +81 Hover/Click
May23 220622 97.500 97.530 97.500 97.530 +0.250 9 127 +9  
Jun23 220622 102.200 102.280 101.730 102.130 -0.100 159 2,513 +39 Hover/Click
Total Volume and Open Interest 37,109 184,896 -1,067  
Class III Milk(CME) Weekly Monthly
Jun22 220622 24.28 24.31 24.28 24.31 unch 189 4,737 -27 Hover/Click
Jul22 220622 23.35 23.62 23.34 23.55 +0.28 589 5,628 -158 Hover/Click
Aug22 220622 24.10 24.19 23.91 24.12 +0.26 355 4,234 -81 Hover/Click
Sep22 220622 23.73 24.16 23.73 24.11 +0.38 45 3,643 +9 Hover/Click
Oct22 220622 23.68 23.93 23.65 23.85 +0.29 14 2,815 +12 Hover/Click
Nov22 220622 23.54 23.70 23.51 23.70 +0.32 12 2,774 +10 Hover/Click
Dec22 220622 23.00 23.11 23.00 23.11 +0.24 17 2,564 +7 Hover/Click
Jan23 220622 22.30 22.30 22.30 22.30 +0.11 18 1,190 +6 Hover/Click
Feb23 220622 21.70 21.81 21.70 21.70 +0.05 28 866 +12 Hover/Click
Mar23 220622 21.50 21.50 21.47 21.49 +0.17 17 945 +15 Hover/Click
Apr23 220622 21.04 21.10 21.04 21.04 +0.21 17 665 +16 Hover/Click
May23 220622 20.77 20.79 20.77 20.77 +0.04 17 636 +1 Hover/Click
Jun23 220622 20.74 20.80 20.74 20.74 +0.20 17 526 +13 Hover/Click
Total Volume and Open Interest 1,335 31,946 -165  
Cocoa(ICE) Weekly Monthly
Jul22 220622 2415 2415 2365 2399 -17 7,024 10,313 -3,321 Hover/Click
Sep22 220622 2455 2464 2417 2452 -16 31,329 145,681 +649 Hover/Click
Dec22 220622 2490 2499 2450 2485 -13 9,958 77,874 -296 Hover/Click
Mar23 220622 2502 2516 2469 2503 -12 4,665 45,362 +258 Hover/Click
May23 220622 2492 2524 2480 2511 -14 832 18,987 +100 Hover/Click
Jul23 220622 2501 2533 2497 2519 -14 574 7,457 +122 Hover/Click
Sep23 220622 2508 2539 2505 2526 -14 69 3,749 +11 Hover/Click
Total Volume and Open Interest 54,613 316,507 -2,437  
Coffee "C"(ICE) Weekly Monthly
Jul22 220622 233.95 239.00 232.50 238.60 +5.50 9,111 9,237 -4,793 Hover/Click
Sep22 220622 231.25 237.10 230.40 236.40 +4.05 16,445 99,967 +1,292 Hover/Click
Dec22 220622 229.95 235.60 229.00 234.85 +3.85 3,594 42,053 +257 Hover/Click
Mar23 220622 228.35 233.50 227.15 232.85 +3.75 1,824 26,098 +196 Hover/Click
May23 220622 227.55 232.00 225.85 231.20 +3.65 669 8,180 -15 Hover/Click
Jul23 220622 224.65 230.15 224.05 229.40 +3.65 329 3,110 +53 Hover/Click
Total Volume and Open Interest 32,463 198,346 -3,005  
Orange Juice(ICE) Weekly Monthly
Jul22 220622 170.50 173.40 168.85 169.40 -1.40 1,432 3,365 -1,307 Hover/Click
Sep22 220622 170.45 172.65 167.30 167.80 -2.30 1,295 8,185 +928 Hover/Click
Nov22 220622 168.90 168.90 165.00 165.20 -1.50 24 1,317 -1 Hover/Click
Jan23 220622 166.90 166.90 162.05 162.55 -1.75 2 91 +2 Hover/Click
Mar23 220622 161.80 161.80 161.80 161.80 -1.60 1 19 +0 Hover/Click
May23 220622 161.30 161.30 161.30 161.30 -1.35       Hover/Click
Total Volume and Open Interest 2,754 12,977 -378  
Sugar #11(ICE) Weekly Monthly
Jul22 220622 18.60 18.60 18.42 18.45 -0.21 38,578 85,316 -7,981 Hover/Click
Oct22 220622 18.70 18.70 18.46 18.49 -0.29 59,281 351,458 -1,019 Hover/Click
Mar23 220622 19.02 19.02 18.77 18.82 -0.26 18,088 146,103 -1,746 Hover/Click
May23 220622 18.45 18.45 18.24 18.29 -0.20 6,571 71,093 +516 Hover/Click
Jul23 220622 18.13 18.18 17.99 18.06 -0.15 4,333 49,768 +683 Hover/Click
Oct23 220622 18.06 18.09 17.97 18.03 -0.10 3,033 35,373 +130 Hover/Click
Mar24 220622 18.19 18.22 18.14 18.21 -0.06 952 21,340 +16 Hover/Click
May24 220622 17.60 17.63 17.55 17.63 -0.05 574 4,875 +323 Hover/Click
Total Volume and Open Interest 132,373 783,865 -8,616  
London Cocoa(LCE) Weekly Monthly
Jul22 220622 1747 1755 1733 1750 -3 1,157 27,322 -265 Hover/Click
Sep22 220622 1757 1765 1744 1759 -5 4,726 64,833 -734 Hover/Click
Dec22 220622 1800 1806 1786 1801 -3 2,283 83,672 +443 Hover/Click
Mar23 220622 1805 1810 1794 1805 -2 1,676 51,066 -113 Hover/Click
May23 220622 1812 1817 1803 1812 unch 453 18,012 +70 Hover/Click
Jul23 220622 1818 1825 1810 1819 +1 96 11,544 -26 Hover/Click
Sep23 220622 1823 1832 1815 1826 +3 104 6,995 +4 Hover/Click
Total Volume and Open Interest 10,499 273,149 -618  
London Sugar(LCE) Weekly Monthly
Aug22 220622 558.60 560.00 552.00 553.00 -6.60 1,329 31,202 +31 Hover/Click
Oct22 220622 531.60 532.00 525.20 525.60 -7.40 737 19,667 +8 Hover/Click
Dec22 220622 514.10 515.00 510.80 511.00 -6.50 165 14,075 +3 Hover/Click
Mar23 220622 509.00 509.00 505.00 505.50 -5.90 89 7,906 +14 Hover/Click
May23 220622 502.90 502.90 499.40 499.40 -5.00 57 3,516 +15 Hover/Click
Total Volume and Open Interest 2,402 81,952 +70  
Cotton(ICE) Weekly Monthly
Jul22 220622 143.58 145.00 143.00 143.32 -0.19 5,106 16,270 -2,281 Hover/Click
Oct22 220622 120.89 120.89 114.66 114.66 -6.00 27 292 -7 Hover/Click
Dec22 220622 114.00 114.09 107.85 108.07 -5.78 12,007 127,560 -156 Hover/Click
Mar23 220622 109.58 109.67 103.67 103.67 -6.00 3,615 25,488 +984 Hover/Click
May23 220622 106.85 106.87 101.01 101.01 -6.00 876 8,055 +297 Hover/Click
Jul23 220622 104.00 104.03 98.30 98.51 -5.79 259 7,563 +124 Hover/Click
Total Volume and Open Interest 22,035 196,917 -1,012  
Lumber(CME) Weekly Monthly
Jul22 220622 628.8 630.1 603.3 611.6 +1.5 250 1,019 -112  
Sep22 220622 604.5 607.4 585.2 591.5 -0.6 222 1,083 +106  
Nov22 220622 615.0 618.1 607.5 609.1 -2.9 20 247 +7  
Jan23 220622 649.8 649.8 649.8 649.8 -2.9 0 47 +0  
Mar23 220622 684.8 684.8 684.8 684.8 -2.9 0 9 +0  
May23 220622 684.9 684.9 684.9 684.9 -2.9 0 1 +0  
Jul23 220622 674.3 674.3 674.3 674.3 -2.9        
Total Volume and Open Interest 492 2,406 +1  
Crude Oil(NYM) Weekly Monthly
Aug22 220622 109.54 109.76 101.53 106.19 -3.33 425,996 258,937 +19,986 Hover/Click
Sep22 220622 107.33 107.56 99.66 103.99 -3.35 127,088 181,424 +3,522 Hover/Click
Oct22 220622 105.15 105.24 97.77 101.83 -3.23 58,688 102,771 -1,213 Hover/Click
Nov22 220622 102.96 102.97 96.06 99.90 -3.07 34,272 68,818 +1,954 Hover/Click
Dec22 220622 101.28 101.30 94.51 98.15 -2.92 103,887 223,338 -847 Hover/Click
Jan23 220622 99.00 99.00 93.12 96.56 -2.79 14,871 45,394 -32 Hover/Click
Feb23 220622 96.47 96.48 92.26 95.11 -2.67 6,377 44,076 -252 Hover/Click
Mar23 220622 95.01 95.15 90.82 93.82 -2.55 16,934 55,158 +378 Hover/Click
Apr23 220622 94.62 94.62 89.76 92.67 -2.45 2,440 35,677 -192 Hover/Click
May23 220622 93.96 93.96 88.84 91.63 -2.36 1,855 29,168 -33 Hover/Click
Jun23 220622 92.96 93.09 87.95 90.70 -2.27 43,417 136,006 +1,782 Hover/Click
Jul23 220622 90.05 90.05 87.40 89.81 -2.20 2,528 27,564 +12 Hover/Click
Aug23 220622 88.30 88.97 86.95 88.97 -2.13 1,619 21,487 -123 Hover/Click
Sep23 220622 87.21 88.30 85.89 88.15 -2.07 5,235 21,101 -566 Hover/Click
Oct23 220622 87.36 87.36 85.44 87.36 -2.01 526 21,355 +43 Hover/Click
Nov23 220622 86.60 86.60 84.79 86.60 -1.96 519 16,831 -19 Hover/Click
Total Volume and Open Interest 1,005,808 1,662,289 -12,820  
e-miNY Crude Oil(NYM)
Aug22 220622 109.700 109.750 101.525 106.200 -3.325 30,077 3,120 -164  
Sep22 220622 106.750 106.850 99.675 104.000 -3.350 438 419 -58  
Oct22 220622 103.725 103.725 98.100 101.825 -3.225 18 35 +3  
Nov22 220622 100.525 100.525 96.500 99.900 -3.075 9 40 +0  
Dec22 220622 100.000 100.000 94.800 98.150 -2.925 76 358 +13  
Jan23 220622 96.500 97.000 93.700 96.550 -2.800 0 85 +0  
Feb23 220622 95.100 95.100 92.300 95.100 -2.675 1 5 -1  
Mar23 220622 93.825 93.825 91.300 93.825 -2.550 0 16 +0  
Apr23 220622 92.675 92.675 90.300 92.675 -2.450 0 1 +0  
May23 220622 91.625 91.625 91.625 91.625 -2.375        
Total Volume and Open Interest 30,641 4,166 -2,403  
NY Harbor ULSD(NYM) Weekly Monthly
Jul22 220622 437.26 441.35 420.96 440.46 +4.62 34,521 31,904 -5,994 Hover/Click
Aug22 220622 425.26 429.04 409.71 428.08 +4.95 49,265 61,338 -534 Hover/Click
Sep22 220622 415.87 419.11 401.15 418.09 +4.10 29,801 40,667 -581 Hover/Click
Oct22 220622 407.22 409.26 393.10 408.21 +2.87 11,606 21,380 +203 Hover/Click
Nov22 220622 396.97 399.17 384.53 398.05 +1.77 8,191 16,746 +382 Hover/Click
Dec22 220622 385.89 389.00 375.43 387.87 +0.77 13,791 29,340 +253 Hover/Click
Jan23 220622 372.34 380.01 367.48 378.77 -0.31 4,490 10,546 +2 Hover/Click
Feb23 220622 363.49 370.19 358.29 368.48 -1.41 2,683 7,500 -54 Hover/Click
Mar23 220622 358.00 358.00 346.46 355.63 -2.55 3,241 8,750 -396 Hover/Click
Apr23 220622 339.20 344.10 334.70 342.23 -3.60 1,470 5,020 +39 Hover/Click
May23 220622 329.73 333.39 325.56 331.80 -4.63 833 2,262 +102 Hover/Click
Jun23 220622 326.50 328.59 317.61 325.03 -4.80 2,064 9,372 +102 Hover/Click
Jul23 220622 318.41 324.00 316.46 321.15 -4.62 184 1,477 +35 Hover/Click
Aug23 220622 314.50 320.00 312.88 317.23 -4.46 91 720 +37 Hover/Click
Total Volume and Open Interest 164,576 263,494 -5,788  
RBOB Gasoline(NYM) Weekly Monthly
Jul22 220622 380.47 384.45 364.84 383.41 +3.96 57,574 52,322 -9,663 Hover/Click
Aug22 220622 370.56 374.16 355.66 372.98 +3.45 73,652 71,454 -484 Hover/Click
Sep22 220622 355.36 357.23 340.97 356.12 +1.99 36,174 47,379 +297 Hover/Click
Oct22 220622 323.50 327.83 313.01 325.82 -0.54 17,330 39,117 -1,066 Hover/Click
Nov22 220622 310.05 310.05 295.91 307.75 -1.50 8,684 25,132 -220 Hover/Click
Dec22 220622 288.15 295.34 282.12 293.21 -1.94 8,712 33,602 -11 Hover/Click
Jan23 220622 275.48 283.90 272.70 282.81 -2.10 2,475 8,571 -387 Hover/Click
Feb23 220622 267.72 278.30 267.50 277.26 -2.28 1,515 4,895 +61 Hover/Click
Mar23 220622 275.06 276.50 265.90 275.38 -2.55 1,136 3,624 -80 Hover/Click
Apr23 220622 292.50 294.50 284.30 293.46 -2.59 1,188 3,074 +182 Hover/Click
Total Volume and Open Interest 210,955 296,945 -11,051  
e-miNY RBOB Gasoline(NYM)
Jul22 220622 379.50 383.41 379.50 383.41 +3.96 0 2 +0  
Aug22 220622 372.98 372.98 372.98 372.98 +3.45 0 1 +0  
Sep22 220622 356.12 356.12 356.12 356.12 +1.99        
Oct22 220622 325.82 325.82 325.82 325.82 -0.54        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Jul22 220622 6.844 6.930 6.575 6.858 +0.050 103,759 44,881 -6,806 Hover/Click
Aug22 220622 6.816 6.950 6.554 6.872 +0.089 56,889 103,390 +4,666 Hover/Click
Sep22 220622 6.760 6.913 6.519 6.835 +0.092 33,263 149,395 +488 Hover/Click
Oct22 220622 6.721 6.903 6.516 6.826 +0.091 22,662 98,644 -224 Hover/Click
Nov22 220622 6.811 6.986 6.608 6.905 +0.085 12,072 53,600 +726 Hover/Click
Dec22 220622 6.931 7.115 6.728 7.019 +0.083 11,054 50,856 +151 Hover/Click
Jan23 220622 7.038 7.202 6.816 7.110 +0.083 14,572 61,425 -613 Hover/Click
Feb23 220622 6.825 6.938 6.607 6.876 +0.072 5,583 27,741 +526 Hover/Click
Mar23 220622 6.002 6.184 5.929 6.121 +0.064 9,475 45,626 -1,386 Hover/Click
Apr23 220622 4.870 4.921 4.803 4.873 +0.032 14,462 63,244 +395 Hover/Click
May23 220622 4.764 4.816 4.707 4.770 +0.030 9,746 62,318 +1,183 Hover/Click
Jun23 220622 4.827 4.883 4.779 4.836 +0.029 4,653 22,759 -787 Hover/Click
Jul23 220622 4.889 4.954 4.850 4.905 +0.030 3,155 24,077 -147 Hover/Click
Aug23 220622 4.888 4.930 4.845 4.899 +0.030 1,952 16,202 +147 Hover/Click
Sep23 220622 4.859 4.907 4.820 4.875 +0.029 1,978 18,024 -396 Hover/Click
Oct23 220622 4.900 4.957 4.859 4.918 +0.032 6,249 40,129 -764 Hover/Click
Total Volume and Open Interest 319,585 1,034,701 -2,723  
Brent Crude Oil(ICE) Weekly Monthly
Aug22 220622 114.40 114.45 107.03 111.74 -2.91 161,603 222,791 -17,841 Hover/Click
Sep22 220622 111.56 111.57 104.35 108.65 -3.12 153,737 408,234 +13,180 Hover/Click
Oct22 220622 109.19 109.19 102.18 106.15 -3.04 73,753 185,610 +1,533 Hover/Click
Nov22 220622 107.09 107.09 100.42 104.16 -2.93 38,441 117,802 +1,640 Hover/Click
Dec22 220622 104.97 105.12 98.88 102.43 -2.82 67,818 193,707 -901 Hover/Click
Jan23 220622 103.34 103.34 97.46 100.85 -2.69 10,585 62,726 +108 Hover/Click
Feb23 220622 101.82 101.82 96.29 99.45 -2.56 7,305 61,564 -576 Hover/Click
Mar23 220622 100.48 100.48 95.18 98.21 -2.44 12,086 50,744 -379 Hover/Click
Apr23 220622 99.29 99.29 94.30 97.12 -2.33 2,705 22,782 -757 Hover/Click
May23 220622 96.90 96.90 93.92 96.21 -2.23 970 25,617 +174 Hover/Click
Jun23 220622 97.44 97.44 92.68 95.40 -2.17 14,628 103,333 +43 Hover/Click
Jul23 220622 95.49 95.49 94.57 94.57 -2.11 552 20,757 -78 Hover/Click
Aug23 220622 91.76 93.78 91.76 93.78 -2.05 386 15,211 +87 Hover/Click
Sep23 220622 91.37 93.00 91.37 93.00 -1.99 1,288 24,800 +81 Hover/Click
Total Volume and Open Interest 574,864 1,868,765 -2,379  
Gas Oil(ICE) Weekly Monthly
Jul22 220622 1287.75 1306.50 1248.00 1284.25 -36.00 23,389 89,456 -2,784 Hover/Click
Aug22 220622 1245.00 1262.50 1208.25 1241.25 -36.00 26,752 88,634 +473 Hover/Click
Sep22 220622 1213.75 1230.75 1178.50 1210.75 -34.00 15,589 63,428 -631 Hover/Click
Oct22 220622 1186.75 1204.00 1153.25 1184.75 -32.25 9,638 48,859 -1,025 Hover/Click
Nov22 220622 1143.25 1168.25 1120.00 1150.25 -31.50 5,606 29,302 +271 Hover/Click
Dec22 220622 1113.75 1123.50 1078.50 1107.25 -31.25 13,365 55,451 +793 Hover/Click
Jan23 220622 1092.50 1098.50 1058.75 1083.75 -32.00 2,717 26,415 +970 Hover/Click
Feb23 220622 1065.00 1065.25 1032.50 1054.75 -30.75 992 14,669 +117 Hover/Click
Mar23 220622 1029.50 1035.75 1002.50 1022.00 -29.75 1,346 15,323 +183 Hover/Click
Apr23 220622 978.25 1004.50 975.75 994.00 -28.25 359 7,023 -22 Hover/Click
Total Volume and Open Interest 102,656 506,105 -1,002  
Ethanol(CBOT)
Jul22 220622 2.160 2.160 2.160 2.160 unch        
Aug22 220622 2.160 2.160 2.160 2.160 unch        
Sep22 220622 2.160 2.160 2.160 2.160 unch        
Oct22 220622 2.160 2.160 2.160 2.160 unch        
Nov22 220622 2.160 2.160 2.160 2.160 unch        
Dec22 220622 2.160 2.160 2.160 2.160 unch        
Jan23 220622 2.160 2.160 2.160 2.160 unch        
Feb23 220622 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Aug22 220622 109.13 109.27 101.62 106.19 -3.33 11,767 78,795 +614 Hover/Click
Sep22 220622 107.00 107.09 99.85 103.99 -3.35 11,576 50,590 +427 Hover/Click
Oct22 220622 104.70 104.70 98.02 101.83 -3.23 4,460 34,269 +315 Hover/Click
Nov22 220622 99.85 100.68 96.27 99.90 -3.07 2,240 18,183 +28 Hover/Click
Dec22 220622 99.08 99.08 94.85 98.15 -2.92 4,571 107,001 -68 Hover/Click
Jan23 220622 94.18 97.28 94.18 96.56 -2.79 454 9,396 -12 Hover/Click
Feb23 220622 95.06 95.11 95.06 95.11 -2.67 240 4,532 -4 Hover/Click
Mar23 220622 92.48 93.82 92.48 93.82 -2.55 630 10,606 +43 Hover/Click
Apr23 220622 91.41 92.67 91.41 92.67 -2.45 157 3,486 +59 Hover/Click
May23 220622 91.63 91.63 91.63 91.63 -2.36 79 3,138 +10 Hover/Click
Jun23 220622 89.59 90.77 89.59 90.70 -2.27 1,336 32,832 +67 Hover/Click
Jul23 220622 89.81 89.81 89.81 89.81 -2.20 96 2,630 -60 Hover/Click
Aug23 220622 88.97 88.97 88.97 88.97 -2.13 56 1,775 -1 Hover/Click
Sep23 220622 88.15 88.15 88.15 88.15 -2.07 46 4,523 +0 Hover/Click
Oct23 220622 87.36 87.36 87.36 87.36 -2.01 6 1,895 +0 Hover/Click
Nov23 220622 86.60 86.60 86.60 86.60 -1.96 8 3,331 -8 Hover/Click
Total Volume and Open Interest 39,316 447,482 +1,302  
US Dollar Index(ICE) Weekly Monthly
Sep22 220622 104.215 104.730 103.615 103.980 -0.230 33,356 56,075 +0 Hover/Click
Dec22 220622 103.965 104.275 103.375 103.630 -0.250 82 623 +0 Hover/Click
Mar23 220622 103.190 103.190 103.190 103.190 -0.250 5 16 +0 Hover/Click
Total Volume and Open Interest 33,443 56,714 +0  
Australian Dollar(CME) Weekly Monthly
Sep22 220622 69.76 69.77 68.86 69.36 -0.43 100,325 137,551 -2,457 Hover/Click
Dec22 220622 69.66 69.66 68.90 69.38 -0.42 27 639 +9 Hover/Click
Mar23 220622 69.37 69.37 68.91 69.37 -0.39 2 25 +0 Hover/Click
Total Volume and Open Interest 100,611 138,912 -2,400  
British Pound(CME) Weekly Monthly
Sep22 220622 123.00 123.34 121.80 122.82 -0.13 116,926 224,386 -5,745 Hover/Click
Dec22 220622 122.65 123.56 122.06 123.07 -0.11 13 4,260 -5 Hover/Click
Mar23 220622 123.30 123.80 122.35 123.30 -0.13 1 430 +1 Hover/Click
Total Volume and Open Interest 117,255 230,420 -5,764  
Canadian Dollar(CME) Weekly Monthly
Sep22 220622 77.41 77.46 76.96 77.34 -0.05 109,108 131,539 +266 Hover/Click
Dec22 220622 77.22 77.45 76.98 77.35 -0.06 266 9,695 +122 Hover/Click
Mar23 220622 77.44 77.45 77.01 77.37 -0.06 35 606 +21 Hover/Click
Jun23 220622 77.33 77.33 77.00 77.33 -0.10 14 69 +8 Hover/Click
Total Volume and Open Interest 109,524 142,381 +384  
Japanese Yen(CME) Weekly Monthly
Sep22 220622 73.61 74.15 73.58 73.82 +0.13 221,879 209,424 -6,758 Hover/Click
Dec22 220622 74.28 74.80 74.27 74.48 +0.12 417 1,308 +10 Hover/Click
Mar23 220622 75.23 75.56 75.05 75.23 +0.09 1 1,003 +1 Hover/Click
Total Volume and Open Interest 222,912 213,733 -6,931  
Swiss Franc(CME) Weekly Monthly
Sep22 220622 104.14 105.02 103.83 104.63 +0.54 33,516 37,740 -1,423 Hover/Click
Dec22 220622 104.80 105.82 104.67 105.45 +0.54 1 174 +1 Hover/Click
Mar23 220622 106.00 106.56 105.49 106.23 +0.54 14 117 +9 Hover/Click
Total Volume and Open Interest 33,531 38,031 -1,413  
EuroFX(CME) Weekly Monthly
Sep22 220622 106.02 106.73 105.35 106.33 +0.35 195,513 655,003 -1,056 Hover/Click
Dec22 220622 106.76 107.46 106.10 107.09 +0.36 272 6,628 +52 Hover/Click
Mar23 220622 107.90 108.16 106.89 107.80 +0.35 1 380 +1 Hover/Click
Total Volume and Open Interest 197,270 667,580 -1,519  
Mexican Peso(CME) Weekly Monthly
Sep22 220622 487.75 491.38 485.25 491.00 +3.25 58,622 191,621 +4,296 Hover/Click
Dec22 220622 482.25 482.25 482.25 482.25 +3.38 0 500 +0 Hover/Click
Total Volume and Open Interest 58,622 192,132 +4,296  
Brazilian Real(CME) Weekly Monthly
Jul22 220622 194.00 194.50 191.95 193.15 -0.45 24,214 52,451 -16,812  
Aug22 220622 192.25 193.45 190.50 191.65 -0.45 15,446 16,227 +15,076  
Sep22 220622 189.50 192.35 189.00 190.00 -0.40 196 785 +88 Hover/Click
Oct22 220622 188.75 188.75 188.75 188.75 -0.25        
Total Volume and Open Interest 39,856 69,463 -1,648  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep22 220622 133~270 136~100 133~220 135~310 +2~190 306,141 1,174,960 +1,550 Hover/Click
Dec22 220622 134~000 135~110 134~000 135~110 +2~160 0 6 +0 Hover/Click
Mar23 220622 135~110 135~110 135~110 135~110 +2~160       Hover/Click
Total Volume and Open Interest 306,224 1,176,025    
10-Year T-Notes(CBOT) Weekly Monthly
Sep22 220622 115~295 117~060 115~285 116~305 +1~050 1,492,924 3,439,255 -22,629 Hover/Click
Dec22 220622 116~040 116~290 116~040 116~255 +1~050 10 103 +2 Hover/Click
Mar23 220622 116~255 116~255 116~255 116~255 +1~050       Hover/Click
Total Volume and Open Interest 1,493,654 3,440,109    
5-Year T-Notes(CBOT) Weekly Monthly
Jun22 220622 111~060 111~234 111~060 111~184 +0~226 437 2,965 -567 Hover/Click
Sep22 220622 110~112 111~072 110~112 111~034 +0~240 911,919 3,835,968 -7,976 Hover/Click
Dec22 220622 111~034 111~034 111~034 111~034 +0~240       Hover/Click
Total Volume and Open Interest 912,356 3,838,933 -8,543  
2 Year T-Notes(CBOT) Weekly Monthly
Jun22 220622 105~013 105~022 104~246 105~016 +0~086 9,596 20,589 -2,597 Hover/Click
Sep22 220622 104~101 104~217 104~095 104~206 +0~104 622,156 2,046,063 +19,208 Hover/Click
Dec22 220622 104~196 104~196 104~196 104~196 +0~104       Hover/Click
Total Volume and Open Interest 631,752 2,066,652 +16,611  
Eurodollars(CME) Weekly Monthly
Sep22 220622 96.605 96.695 96.605 96.685 +0.060 159,687 1,030,908 +11,271  
Dec22 220622 96.020 96.190 96.020 96.180 +0.145 187,459 1,433,154 +9,768  
Mar23 220622 95.985 96.205 95.980 96.185 +0.190 135,372 998,385 +11,770  
Jun23 220622 96.075 96.310 96.075 96.280 +0.190 119,583 746,044 -3,355  
Sep23 220622 96.230 96.450 96.225 96.420 +0.185 101,946 826,916 -2,733  
Dec23 220622 96.355 96.580 96.350 96.555 +0.200 132,231 1,103,020 +565  
Mar24 220622 96.450 96.685 96.450 96.660 +0.210 79,836 430,145 -5,011  
Jun24 220622 96.545 96.780 96.540 96.755 +0.215 67,788 410,121 +7,193  
Sep24 220622 96.605 96.835 96.605 96.815 +0.210 58,809 419,602 -4,924  
Dec24 220622 96.650 96.865 96.650 96.845 +0.200 62,020 715,948 -1,436  
Mar25 220622 96.710 96.905 96.705 96.880 +0.185 43,220 247,813 +2,178  
Jun25 220622 96.725 96.920 96.720 96.890 +0.170 41,211 147,010 -234  
Sep25 220622 96.740 96.925 96.740 96.890 +0.155 31,886 122,156 -297  
Dec25 220622 96.735 96.920 96.735 96.875 +0.145 29,232 144,485 +726  
Mar26 220622 96.740 96.910 96.730 96.860 +0.135 19,773 74,341 +787  
Jun26 220622 96.725 96.895 96.720 96.840 +0.125 19,812 64,030 -457  
Sep26 220622 96.710 96.880 96.710 96.825 +0.120 16,653 92,772 -522  
Dec26 220622 96.680 96.850 96.680 96.790 +0.120 22,552 57,805 +1,287  
Total Volume and Open Interest 1,404,581 9,356,873 +32,934  
Ultra T-Bond(CBOT)
Jun22 220621 148~22 148~22 148~04 148~04 -1~22 223 263 -11,395  
Sep22 220622 148~05 151~14 147~27 151~01 +4~01 174,175 1,280,661 -5,405  
Dec22 220622 150~27 150~27 150~27 150~27 +4~01        
Total Volume and Open Interest 174,194 1,280,775 -5,554  
Ultra 10-Yr T-Note(CBOT)
Jun22 220621 125~100 125~120 125~000 125~000 -0~200 10 63 -442  
Sep22 220622 123~290 125~210 123~275 125~100 +1~205 271,015 1,211,580 +850  
Dec22 220622 125~100 125~100 125~100 125~100 +1~205        
Total Volume and Open Interest 271,060 1,211,607 +814  
30 Day Federal Funds(CBOT)
Jun22 220622 98.793 98.795 98.793 98.793 unch 9,283 168,681 -488  
Jul22 220622 98.315 98.320 98.310 98.315 unch 31,946 357,140 -297  
Aug22 220622 97.690 97.720 97.685 97.705 +0.010 109,151 240,342 +3,589  
Sep22 220622 97.505 97.545 97.500 97.525 +0.015 23,675 122,055 +1,397  
Oct22 220622 97.060 97.130 97.060 97.105 +0.030 42,231 174,222 +789  
Nov22 220622 96.655 96.760 96.655 96.740 +0.065 37,121 166,188 +4,090  
Total Volume and Open Interest 321,878 1,637,027 +13,236  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep22 220622 147.96 148.01 147.69 147.77 -0.19 4,664 15,467 -813 Hover/Click
Dec22 220622 147.77 147.77 147.77 147.77 -0.19       Hover/Click
Mar23 220622 147.77 147.77 147.77 147.77 -0.19       Hover/Click
Total Volume and Open Interest 4,664 15,467 -813  
Euro-Buxl(EUREX)
Sep22 220622 152.66 158.06 152.66 157.30 +4.72 53,152 228,993 -6,109  
Dec22 220622 155.76 155.76 155.76 155.76 +4.72        
Mar23 220622 154.28 154.28 154.28 154.28 +4.72        
Total Volume and Open Interest 53,152 228,993 -6,109  
Euro-Bund(EUREX) Weekly Monthly
Sep22 220622 143.52 145.72 143.40 145.28 +1.95 586,743 1,356,792 -131,685 Hover/Click
Dec22 220622 142.77 142.77 142.77 142.77 +1.92 0 167 +0 Hover/Click
Mar23 220622 143.26 143.26 143.26 143.26 +1.95       Hover/Click
Total Volume and Open Interest 586,743 1,356,959 -131,685  
Euro-Bobl(EUREX) Weekly Monthly
Sep22 220622 121.15 122.13 121.15 121.95 +0.83 399,761 1,838,934 -99,308 Hover/Click
Dec22 220622 121.57 121.57 121.57 121.57 +0.83 0 7 +0 Hover/Click
Mar23 220622 121.19 121.19 121.19 121.19 +0.83       Hover/Click
Total Volume and Open Interest 399,761 1,838,941 -99,308  
Euro-Schatz(EUREX)
Sep22 220622 108.13 108.38 108.11 108.34 +0.24 314,788 2,139,348 -74,526  
Dec22 220622 108.05 108.05 108.05 108.05 +0.25 0 18 +0  
Mar23 220622 107.90 107.90 107.90 107.90 +0.25        
Total Volume and Open Interest 314,788 2,139,366 -74,526  
3-Mth Euribor(EUREX)
Jun22 220613 100.280 100.280 100.280 100.280 -0.005 0 495 +0  
Sep22 220622 99.270 99.270 99.270 99.270 +0.005 0 1,349 +0  
Dec22 220622 98.540 98.545 98.540 98.545 +0.035 0 193 +0  
Total Volume and Open Interest 0 3,015 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun22 220622 113~17 113~17 113~17 113~17 +1~04 13 21,859 +0 Hover/Click
Sep22 220622 111~13 112~21 111~11 112~12 +1~19 129,093 625,523 -1,214 Hover/Click
Total Volume and Open Interest 129,106 647,437 -1,214  
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 220622 99.275 99.315 99.270 99.310 +0.045 47,491 587,052 +8,624  
Dec22 220622 98.525 98.565 98.525 98.555 +0.045 53,645 697,634 -2,584  
Mar23 220622 97.975 98.070 97.975 98.045 +0.080 43,811 636,400 +9,224  
Total Volume and Open Interest 472,791 4,385,302 +40,084  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep22 220622 97.00 97.19 96.98 97.14 +0.14 19,976 184,998 -955  
Dec22 220622 96.00 96.21 95.97 96.16 +0.16 12,751 181,642 +3,487  
Mar23 220622 95.60 95.78 95.57 95.74 +0.13 9,924 128,080 -951  
Jun23 220622 95.50 95.67 95.47 95.63 +0.11 5,743 116,304 -1,680  
Sep23 220622 95.55 95.71 95.52 95.66 +0.10 4,790 126,357 -625  
Dec23 220622 95.61 95.77 95.58 95.71 +0.10 3,718 65,778 +505  
Mar24 220622 95.65 95.81 95.62 95.75 +0.10 2,327 51,932 -281  
Jun24 220622 95.67 95.83 95.65 95.77 +0.10 1,510 19,346 +271  
Sep24 220622 95.67 95.82 95.67 95.80 +0.09 253 447 -39  
Dec24 220622 95.66 95.79 95.66 95.79 +0.07 14 14 +3  
Total Volume and Open Interest 61,006 875,002 -265  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220622 95.86 95.96 95.84 95.94 +0.08 137,862 970,311 -342  
Dec22 220622 95.94 95.94 95.94 95.94 +0.08        
Total Volume and Open Interest 137,862 970,311 -342  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220622 96.16 96.28 96.14 96.25 +0.10 97,563 744,326 -3,578  
Dec22 220622 96.25 96.25 96.25 96.25 +0.10        
Total Volume and Open Interest 97,563 744,326 -3,578  
Gold(CMX) Weekly Monthly
Jun22 220622 1829.5 1842.7 1821.6 1834.3 -0.3 170 398 +63 Hover/Click
Aug22 220622 1834.9 1850.3 1824.5 1838.4 -0.4 141,718 412,817 +1,037 Hover/Click
Oct22 220622 1843.1 1859.0 1833.6 1847.4 -0.4 884 14,264 +215 Hover/Click
Dec22 220622 1855.5 1870.0 1845.0 1858.5 -0.5 3,449 53,659 +1,318 Hover/Click
Feb23 220622 1862.4 1880.8 1857.6 1870.5 -1.0 502 7,749 -5 Hover/Click
Apr23 220622 1877.6 1888.7 1876.4 1882.6 -1.5 202 4,206 +18 Hover/Click
Jun23 220622 1887.7 1905.0 1887.7 1894.3 -2.2 2 2,444 +1 Hover/Click
Aug23 220622 1899.4 1906.3 1899.4 1906.3 -2.2 9 56 +1 Hover/Click
Oct23 220622 1918.3 1918.3 1918.3 1918.3 -2.2 7 26 +4 Hover/Click
Dec23 220622 1930.3 1930.3 1930.3 1930.3 -2.3 12 519 +0 Hover/Click
Feb24 220622 1934.1 1934.1 1934.1 1934.1 -2.3       Hover/Click
Apr24 220622 1943.1 1943.1 1943.1 1943.1 -2.3       Hover/Click
Total Volume and Open Interest 147,432 497,815 +2,559  
Silver(CMX) Weekly Monthly
Jul22 220622 2167.0 2167.5 2120.5 2142.1 -34.7 43,902 48,477 -2,798 Hover/Click
Sep22 220622 2173.5 2176.0 2128.5 2149.7 -35.4 13,284 76,980 +2,325 Hover/Click
Dec22 220622 2178.0 2185.5 2149.0 2166.4 -35.4 856 14,286 +67 Hover/Click
Mar23 220622 2191.0 2191.5 2175.0 2186.5 -35.6 60 2,226 -1 Hover/Click
May23 220622 2200.6 2200.6 2200.6 2200.6 -35.6 5 164 -1 Hover/Click
Jul23 220622 2216.6 2216.6 2216.6 2216.6 -35.6 2 124 +1 Hover/Click
Sep23 220622 2232.0 2232.0 2232.0 2232.0 -35.6 0 14 +0 Hover/Click
Total Volume and Open Interest 58,301 143,588 -451  
Platinum(NYMEX) Weekly Monthly
Jul22 220622 939.6 940.2 921.5 926.9 -12.6 10,652 23,543 -1,328 Hover/Click
Oct22 220622 940.1 940.1 921.4 926.1 -13.3 3,155 40,586 +1,056 Hover/Click
Jan23 220622 930.1 935.0 925.0 930.5 -12.8 37 602 +25 Hover/Click
Apr23 220622 939.0 939.0 935.2 935.2 -12.8 4 36 +0 Hover/Click
Total Volume and Open Interest 13,848 64,768 -247  
Palladium(NYMEX) Weekly Monthly
Jun22 220622 1829.00 1829.00 1829.00 1829.00 -24.80 0 7 +0 Hover/Click
Sep22 220622 1857.00 1874.50 1832.50 1837.90 -24.80 1,047 7,628 +64 Hover/Click
Dec22 220622 1854.00 1861.00 1849.00 1849.00 -21.20 8 48 +3 Hover/Click
Total Volume and Open Interest 1,055 7,736 +67  
Copper(CMX) Weekly Monthly
Jul22 220622 402.40 402.80 388.05 394.40 -9.50 48,218 52,602 -1,635 Hover/Click
Sep22 220622 403.40 403.80 388.90 395.00 -9.85 25,259 82,751 +2,537 Hover/Click
Dec22 220622 403.85 403.85 390.00 395.90 -9.75 4,840 32,289 +773 Hover/Click
Mar23 220622 399.25 399.25 391.00 396.70 -9.40 882 10,355 +354 Hover/Click
May23 220622 393.30 397.00 393.30 397.00 -9.20 41 625 -5 Hover/Click
Total Volume and Open Interest 80,506 188,859 +2,001  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep22 220622 30524 30770 30003 30471 -54 252,835 71,328 +819 Hover/Click
Dec22 220622 30487 30832 30074 30545 -51 22 50 +16 Hover/Click
Mar23 220622 30728 30728 30521 30728 -34       Hover/Click
Jun23 220622 30804 30804 30804 30804 -34       Hover/Click
Total Volume and Open Interest 252,857 71,378 -18,198  
S & P 500 E-Mini(CME) Weekly Monthly
Sep22 220622 3766.25 3805.50 3693.25 3762.75 -5.00 2,207,570 2,231,703 +36,076 Hover/Click
Dec22 220622 3777.00 3820.25 3709.00 3778.00 -5.25 2,199 15,641 +487 Hover/Click
Mar23 220622 3736.50 3843.00 3732.50 3801.50 -6.00 46 2,100 -28 Hover/Click
Jun23 220622 3824.50 3824.50 3824.50 3824.50 -6.00 30 194 +0 Hover/Click
Total Volume and Open Interest 2,209,845 2,251,745 -447,936  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep22 220622 11579.75 11745.75 11320.50 11565.75 -11.50 731,831 233,786 -1,154 Hover/Click
Dec22 220622 11618.25 11812.25 11396.75 11636.25 -11.50 1,053 1,272 +267 Hover/Click
Mar23 220622 11725.00 11790.75 11571.25 11725.00 +71.50 0 41 +0 Hover/Click
Total Volume and Open Interest 732,884 235,100 -63,816  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep22 220622 2248.70 2255.40 2202.20 2240.30 -6.80 20,246 58,396 +1,069 Hover/Click
Dec22 220622 2214.70 2265.00 2214.70 2250.90 -5.50 3 1 -1 Hover/Click
Mar23 220622 2255.30 2255.30 2255.30 2255.30 -5.40       Hover/Click
Total Volume and Open Interest 20,249 58,397 -5,811  
Volatility Index(CBOE)
Jun22 220615 32.90 33.10 31.00 31.00 -1.58 80,880 36,213 -13,452  
Jul22 220622 30.10 31.40 28.90 29.01 -1.31 8,769 126,698 -13,182  
Aug22 220622 30.00 31.06 29.10 29.12 -1.07 3,563 52,919 +771  
Sep22 220622 29.95 30.82 29.35 29.37 -0.78 1,665 27,488 -624  
Total Volume and Open Interest 15,478 255,872 -13,206  
S & P 600(CME)
Jun22 220617 1096.50 1096.50 1096.50 1096.50 +9.50        
Sep22 220622 1111.50 1111.50 1111.50 1111.50 -2.30        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep22 220622 1694.40 1705.50 1658.80 1691.40 -2.00 265,413 566,295 +13,095 Hover/Click
Dec22 220622 1695.00 1711.00 1669.00 1700.10 +0.30 80 47 +41 Hover/Click
Mar23 220622 1692.50 1697.20 1692.50 1692.50 -2.50       Hover/Click
Total Volume and Open Interest 265,493 566,342 -74,848  
Nikkei 225(CME)
Sep22 220622 26555 26555 26005 26260 -240 7,157 11,844 +684  
Dec22 220622 26220 26220 25940 26070 -235 3 2 +1  
Total Volume and Open Interest 7,160 11,846 +685  
Nikkei 225(SGX) Weekly Monthly
Sep22 220622 26235 26480 26080 26125 -95 82,746 105,624 +3,187  
Dec22 220622 25905 25905 25905 25905 -95 12 13,000 +5  
Mar23 220622 25850 25850 25850 25850 -100 0 346 +0  
Total Volume and Open Interest 82,760 135,226 +3,194  
Nikkei 225 Mini(JPX)
Sep22 220622 26365 26420 26085 26100 -130 693,533 327,889 +6,847  
Dec22 220622 26055 26250 25860 25870 -150 28,464 11,089 +683  
Mar23 220622 26050 26195 25805 25810 -130 609 1,967 +85  
Total Volume and Open Interest 768,630 391,100 +7,370  
Nikkei 225(JPX)
Sep22 220622 26360 26420 26080 26100 -130 61,719 219,896 +3,550  
Dec22 220622 26150 26180 25860 25870 -150 274 31,844 +21  
Mar23 220622 26070 26070 25810 25810 -130 42 4,514 +8  
Total Volume and Open Interest 62,036 299,824 +3,630  
Nikkei 225(CME) Yen
Sep22 220622 26490 26490 25940 26195 -245 46,684 48,678 +1,245  
Dec22 220622 25910 25975 25725 25975 -245 7 21 +1  
Mar23 220622 25890 25890 25890 25890 -250        
Total Volume and Open Interest 46,691 48,699 +1,246  
Nikkei 225(CME) e-Mini Yen
Jun22 220609 27970 27970 27970 27970 -180        
Sep22 220622 26200 26200 26200 26200 -240        
Dec22 220622 25980 25980 25980 25980 -240        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul22 220622 5867.0 5928.5 5821.5 5906.0 -47.5 31,909 261,071 +11,469  
Aug22 220622 5853.0 5915.5 5833.5 5902.5 -47.5 23 8 +7  
Sep22 220622 5835.0 5900.5 5835.0 5900.5 -47.0 560 5,343 +6  
Dec22 220622 5890.5 5890.5 5890.5 5890.5 -48.0 0 14,534 +2  
Mar23 220622 5899.0 5899.0 5899.0 5899.0 -48.0        
Jun23 220622 5790.5 5790.5 5790.5 5790.5 -46.5        
Total Volume and Open Interest 32,492 280,959 -49,543  
Hang Seng Index(HKFE) Weekly Monthly
Jun22 220622 21486 21512 20892 20980 -494 137,970 116,960 +1,066  
Jul22 220622 21359 21438 20796 20882 -493 1,673 2,242 +296  
Aug22 220622 20849 20849 20849 20849 -491 1 1 +1  
Total Volume and Open Interest 140,103 140,508 +1,392  
DAX(EUREX) Weekly Monthly
Sep22 220622 13196.0 13204.0 12944.0 13138.0 -130.0 33,520 82,870 -8,596  
Dec22 220622 13194.0 13215.0 13020.0 13149.0 -130.0 24 34 +6  
Mar23 220622 13193.0 13193.0 13193.0 13193.0 -134.0        
Total Volume and Open Interest 33,544 82,904 -8,590  
Mini-DAX(EUREX)
Jun22 220617 13035.0 13220.0 13014.0 13193.5 +128.5 59,353 10,608 -3,310  
Sep22 220622 13200.0 13201.0 12944.0 13138.0 -130.0 25,928 10,064 -2,374  
Dec22 220622 13124.0 13151.0 13000.0 13149.0 -130.0 5 43 +1  
Total Volume and Open Interest 25,933 10,107 -2,373  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun22 220617 3431 3478 3413 3475 +37 1,660,584 1,800,850 -1,489,816  
Sep22 220622 3462 3468 3400 3454 -24 486,095 4,292,136 -166,132  
Dec22 220622 3402 3451 3385 3446 -24 46 123,711 -3  
Total Volume and Open Interest 486,141 4,423,344 -166,135  
Swiss Market Index(EUREX) Weekly Monthly
Sep22 220622 10373 10546 10332 10503 +30 19,170 150,995 -6,268  
Dec22 220622 10375 10517 10375 10500 +30 12 236 +11  
Mar23 220622 10420 10420 10420 10420 +31        
Total Volume and Open Interest 19,182 151,231 -6,257  
FT-SE 100(EURONEXT) Weekly Monthly
Sep22 220622 7078.50 7078.50 6973.00 7042.50 -49.50 59,012 585,210 -2,883  
Dec22 220622 7019.00 7051.50 7019.00 7051.50 -49.00 5 1,470 +0  
Mar23 220622 7042.50 7042.50 7042.50 7042.50 -49.00        
Total Volume and Open Interest 59,017 586,680 -2,883  
SPI 200(SFE) Weekly Monthly
Sep22 220622 6420.0 6471.0 6384.0 6389.0 -26.0 48,484 231,435 +579  
Dec22 220622 6390.0 6390.0 6390.0 6390.0 -26.0 0 509 +0  
Mar23 220622 6323.0 6323.0 6323.0 6323.0 -26.0        
Total Volume and Open Interest 48,570 232,030 +628  
FTSE MIB(ISE)
Sep22 220622 21695.00 21820.00 21385.00 21688.00 -274.00 11,760 74,538 -4,696  
Dec22 220622 21525.00 21565.00 21215.00 21521.00 -276.00 560 576 +557  
Mar23 220622 21401.00 21401.00 21401.00 21401.00 -276.00        
Total Volume and Open Interest 12,320 75,114 -12,686  
KOSPI 200(KFE)
Sep22 220622 318.00 318.20 307.75 308.30 -8.40 366,191 306,436 +9,862  
Dec22 220622 318.30 318.30 308.60 309.10 -8.40 917 17,334 +58  
Mar23 220622 305.80 305.80 305.80 305.80 -10.00 14 3,819 +6  
Total Volume and Open Interest 367,126 343,347 +9,929  
GSCI(CME) Weekly Monthly
Jul22 220622 744.00 745.75 725.00 743.35 -12.15 225 1,446 -143  
Aug22 220622 740.85 740.85 740.85 740.85 -12.15        
Sep22 220622 738.35 738.35 738.35 738.35 -17.15        
Total Volume and Open Interest 225 1,446 -143  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!