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 Thu June 30, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul22 220630 1671.00 1702.75 1653.75 1675.00 +0.75 59,698 28,114 -22,325 Hover/Click
Aug22 220630 1571.50 1601.25 1552.75 1560.50 -11.00 49,475 63,630 +6,772 Hover/Click
Sep22 220630 1495.00 1521.25 1470.00 1475.50 -19.50 11,808 21,742 +344 Hover/Click
Nov22 220630 1478.25 1507.75 1451.50 1458.00 -20.25 86,151 357,119 +1,947 Hover/Click
Jan23 220630 1481.50 1510.25 1455.75 1462.25 -19.75 9,260 50,250 +283 Hover/Click
Mar23 220630 1473.00 1499.00 1449.00 1453.50 -18.50 4,191 53,969 -59 Hover/Click
May23 220630 1468.00 1492.25 1446.00 1450.50 -17.75 2,967 31,719 +87 Hover/Click
Jul23 220630 1466.75 1484.25 1441.25 1445.25 -18.25 1,399 29,904 -115 Hover/Click
Aug23 220630 1418.25 1418.25 1418.25 1418.25 -21.50 65 436 +36 Hover/Click
Sep23 220630 1371.25 1389.25 1366.00 1366.00 -25.75 63 778 -2 Hover/Click
Nov23 220630 1365.75 1372.00 1333.75 1336.50 -27.75 852 13,278 +248 Hover/Click
Jan24 220630 1343.50 1363.00 1338.75 1339.00 -27.50 10 722 +0 Hover/Click
Mar24 220630 1328.75 1328.75 1328.75 1328.75 -27.25 0 107 +0 Hover/Click
May24 220630 1330.00 1346.50 1324.50 1324.50 -27.00 0 710 +0 Hover/Click
Total Volume and Open Interest 226,067 653,337 -12,738  
Soybean Meal(CBOT) Weekly Monthly
Jul22 220630 464.50 478.50 460.00 469.90 +6.70 37,840 12,919 -14,987 Hover/Click
Aug22 220630 429.80 442.50 426.00 435.50 +6.20 38,947 63,464 +5,695 Hover/Click
Sep22 220630 414.10 425.20 408.90 416.10 +2.50 16,145 40,119 +781 Hover/Click
Oct22 220630 404.70 416.80 400.00 405.70 unch 9,573 31,469 +1,896 Hover/Click
Dec22 220630 406.50 418.00 401.00 406.70 -0.30 42,596 173,398 +1,574 Hover/Click
Jan23 220630 404.70 416.50 399.90 405.90 +0.40 5,451 24,350 +189 Hover/Click
Mar23 220630 399.80 410.60 394.80 401.30 +1.50 2,736 21,390 +278 Hover/Click
May23 220630 395.70 406.00 391.00 398.30 +2.60 840 9,931 -73 Hover/Click
Jul23 220630 392.00 402.00 388.20 396.50 +3.90 728 7,265 +147 Hover/Click
Aug23 220630 383.30 392.50 382.50 389.50 +3.60 41 1,329 -3 Hover/Click
Total Volume and Open Interest 155,052 391,532 -4,447  
Soybean Oil(CBOT) Weekly Monthly
Jul22 220630 72.72 72.80 69.86 69.93 -2.67 24,432 7,066 -10,520 Hover/Click
Aug22 220630 69.60 69.88 66.69 67.01 -2.49 38,406 64,144 +3,226 Hover/Click
Sep22 220630 68.06 68.44 65.36 65.68 -2.43 9,408 34,611 +441 Hover/Click
Oct22 220630 67.22 67.57 64.62 64.81 -2.47 8,017 26,910 -739 Hover/Click
Dec22 220630 67.09 67.26 64.33 64.46 -2.52 34,294 146,321 -1,319 Hover/Click
Jan23 220630 66.61 66.87 64.07 64.23 -2.38 5,457 26,501 +652 Hover/Click
Mar23 220630 66.08 66.39 63.77 63.90 -2.24 3,193 24,601 +54 Hover/Click
May23 220630 65.56 65.98 63.47 63.54 -2.20 1,232 14,122 +81 Hover/Click
Jul23 220630 65.00 65.45 62.97 63.08 -2.18 916 8,957 +112 Hover/Click
Aug23 220630 63.11 64.81 62.44 62.50 -2.12 91 714 +0 Hover/Click
Total Volume and Open Interest 125,636 363,276 -7,996  
Canola(WCE) Weekly Monthly
Jul22 220630 928.3 936.7 913.0 913.0 +13.9 1,657 522 -1,194 Hover/Click
Nov22 220630 895.1 899.9 865.1 878.5 -13.6 14,180 86,141 -336 Hover/Click
Jan23 220630 892.2 907.7 872.2 886.5 -12.8 3,473 24,206 +158 Hover/Click
Mar23 220630 897.8 914.2 878.6 894.4 -11.4 1,420 7,922 +421 Hover/Click
May23 220630 902.9 919.9 884.3 901.7 -10.0 785 5,730 +253 Hover/Click
Total Volume and Open Interest 22,636 128,666 -372  
Corn(CBOT) Weekly Monthly
Jul22 220630 770.00 775.25 742.25 743.75 -26.50 86,035 51,917 -38,649 Hover/Click
Sep22 220630 664.00 664.75 627.75 628.75 -35.25 108,109 461,341 +2,103 Hover/Click
Dec22 220630 653.00 653.75 618.75 619.75 -34.00 110,806 536,579 +6,250 Hover/Click
Mar23 220630 659.00 659.25 625.50 626.25 -33.00 15,842 109,612 +58 Hover/Click
May23 220630 661.00 661.25 628.75 629.75 -31.25 6,331 49,830 +47 Hover/Click
Jul23 220630 658.00 658.00 626.75 627.50 -30.00 7,813 62,146 +273 Hover/Click
Sep23 220630 618.50 620.50 596.25 597.25 -24.00 506 8,052 -7 Hover/Click
Dec23 220630 604.00 605.00 582.50 584.00 -20.25 2,559 51,915 +64 Hover/Click
Mar24 220630 608.75 610.00 589.75 590.75 -20.75 190 2,294 +82 Hover/Click
May24 220630 601.00 601.00 592.75 593.25 -20.25 13 291 +0 Hover/Click
Total Volume and Open Interest 338,311 1,338,054 -29,756  
Wheat(CBOT) Weekly Monthly
Jul22 220630 914.25 917.75 868.75 868.75 -46.75 23,635 8,665 -8,469 Hover/Click
Sep22 220630 930.00 939.50 881.00 884.00 -46.00 53,518 143,377 -201 Hover/Click
Dec22 220630 944.00 954.50 897.25 900.50 -43.50 23,675 72,820 -2,266 Hover/Click
Mar23 220630 953.50 963.75 908.00 911.00 -42.25 5,285 23,892 +1,245 Hover/Click
May23 220630 957.50 968.25 912.75 915.75 -41.25 1,403 4,702 -33 Hover/Click
Jul23 220630 940.75 952.75 898.75 901.75 -38.50 2,217 24,123 -190 Hover/Click
Total Volume and Open Interest 110,492 291,041 -9,862  
Wheat(KCBT) Weekly Monthly
Jul22 220630 988.00 999.50 948.75 948.75 -36.50 12,477 5,629 -5,918 Hover/Click
Sep22 220630 994.00 1007.25 950.75 951.75 -39.50 25,693 80,152 +1,209 Hover/Click
Dec22 220630 1002.50 1015.50 959.75 960.75 -39.50 9,812 43,520 +281 Hover/Click
Mar23 220630 1006.50 1021.25 966.00 966.75 -39.50 1,795 13,643 +280 Hover/Click
May23 220630 1001.50 1017.00 961.25 962.50 -40.50 327 3,704 -34 Hover/Click
Jul23 220630 968.50 980.50 930.50 932.00 -36.50 516 6,503 -6 Hover/Click
Sep23 220630 948.00 960.25 914.75 914.75 -34.00 59 1,815 +12 Hover/Click
Total Volume and Open Interest 50,712 155,953 -4,185  
Wheat(MGE) Weekly Monthly
Jul22 220630 1020.50 1021.00 987.75 987.75 -31.75 3,611 2,666 -2,406 Hover/Click
Sep22 220630 1027.75 1033.25 988.00 990.00 -38.50 11,524 31,960 +1,651 Hover/Click
Dec22 220630 1037.50 1046.00 1001.50 1003.25 -36.75 5,015 23,024 +732 Hover/Click
Mar23 220630 1054.00 1057.25 1015.75 1017.25 -36.75 2,033 5,030 +252 Hover/Click
May23 220630 1060.75 1061.00 1021.50 1024.75 -37.25 458 658 +143 Hover/Click
Jul23 220630 1052.75 1052.75 1029.50 1029.50 -33.50 269 317 +109 Hover/Click
Total Volume and Open Interest 23,132 64,642 +575  
Oats(CBOT) Weekly Monthly
Jul22 220630 677.00 679.75 660.00 661.25 -2.75 144 280 -93 Hover/Click
Sep22 220630 513.75 518.50 492.75 515.50 unch 166 1,094 +26 Hover/Click
Dec22 220630 505.00 505.75 480.75 502.00 -6.00 277 1,095 -32 Hover/Click
Mar23 220630 492.00 494.75 479.25 494.75 -5.75 38 183 +16 Hover/Click
Total Volume and Open Interest 632 2,675 -81  
Rough Rice(CBOT) Weekly Monthly
Jul22 220630 16.38 16.45 16.33 16.42 -0.03 292 643 -247 Hover/Click
Sep22 220630 16.75 16.82 16.63 16.75 -0.05 515 7,791 +134 Hover/Click
Nov22 220630 16.94 16.94 16.94 16.94 -0.06 8 283 +1 Hover/Click
Jan23 220630 17.09 17.09 17.09 17.09 -0.06 0 46 +0 Hover/Click
Total Volume and Open Interest 815 8,790 -112  
Live Cattle(CME) Weekly Monthly
Jun22 220630 136.950 138.000 136.750 138.000 +1.200 378 420 -200 Hover/Click
Aug22 220630 132.450 133.075 131.700 132.575 +0.390 22,063 117,932 +428 Hover/Click
Oct22 220630 139.000 139.350 138.350 138.785 -0.115 9,309 79,840 +1,397 Hover/Click
Dec22 220630 144.880 145.285 144.080 144.880 +0.250 5,224 43,470 +434 Hover/Click
Feb23 220630 149.450 150.130 148.800 149.900 +0.570 2,786 20,746 +497 Hover/Click
Apr23 220630 152.685 153.185 152.130 153.035 +0.350 1,501 12,333 +230 Hover/Click
Total Volume and Open Interest 41,604 280,159 +2,822  
Feeder Cattle(CME) Weekly Monthly
Aug22 220630 171.500 174.130 170.580 173.600 +2.865 6,844 22,194 -418 Hover/Click
Sep22 220630 174.250 176.650 173.485 176.235 +2.450 3,034 7,842 -155 Hover/Click
Oct22 220630 176.985 179.100 176.100 178.685 +2.285 1,480 5,167 -94 Hover/Click
Nov22 220630 178.950 181.035 178.200 180.700 +2.350 1,008 3,640 -93 Hover/Click
Jan23 220630 179.600 181.685 178.880 181.350 +2.365 381 2,372 +20 Hover/Click
Mar23 220630 180.935 182.785 180.285 182.400 +1.900 73 565 +23 Hover/Click
Apr23 220630 182.500 184.580 182.380 184.130 +1.680 79 263 +17 Hover/Click
Total Volume and Open Interest 12,911 42,175 -700  
Lean Hogs(CME) Weekly Monthly
Jul22 220630 109.800 110.650 108.580 109.130 -0.270 5,524 15,562 +181 Hover/Click
Aug22 220630 104.000 105.200 100.250 102.100 -1.480 15,187 58,144 -317 Hover/Click
Oct22 220630 90.730 91.500 87.680 88.680 -2.050 7,121 49,491 +777 Hover/Click
Dec22 220630 83.950 84.230 81.900 82.880 -1.070 5,378 37,359 +22 Hover/Click
Feb23 220630 88.000 88.600 86.600 87.780 -0.570 2,756 14,331 +128 Hover/Click
Apr23 220630 92.430 92.500 90.600 91.880 -0.550 1,395 7,743 +187 Hover/Click
May23 220630 95.850 95.850 95.100 95.830 unch 6 144 -1  
Jun23 220630 100.680 100.680 99.000 100.250 -0.700 201 2,694 +42 Hover/Click
Total Volume and Open Interest 37,675 186,336 +1,059  
Class III Milk(CME) Weekly Monthly
Jul22 220630 22.80 22.84 22.52 22.53 -0.27 892 5,010 -233 Hover/Click
Aug22 220630 23.33 23.40 22.80 22.82 -0.51 916 4,597 +86 Hover/Click
Sep22 220630 23.63 23.63 22.97 22.98 -0.60 153 3,778 +1 Hover/Click
Oct22 220630 23.66 23.66 23.00 23.11 -0.53 33 2,988 +8 Hover/Click
Nov22 220630 23.55 23.55 22.99 23.00 -0.51 39 2,899 +2 Hover/Click
Dec22 220630 23.05 23.05 22.58 22.59 -0.41 26 2,709 -1 Hover/Click
Jan23 220630 22.25 22.25 21.93 22.01 -0.21 21 1,373 +5 Hover/Click
Feb23 220630 21.78 21.78 21.53 21.60 -0.14 15 952 +4 Hover/Click
Mar23 220630 21.44 21.44 21.20 21.20 -0.21 14 1,024 +2 Hover/Click
Apr23 220630 20.90 21.02 20.90 20.90 -0.09 41 726 +20 Hover/Click
May23 220630 20.79 20.79 20.77 20.78 -0.04 38 696 +19 Hover/Click
Jun23 220630 20.40 20.55 20.40 20.40 -0.08 55 568 +25 Hover/Click
Jul23 220630 20.35 20.35 20.29 20.29 unch 45 256 +2 Hover/Click
Total Volume and Open Interest 2,365 28,114 -4,791  
Cocoa(ICE) Weekly Monthly
Jul22 220630 2291 2291 2291 2291 -26 0 737 -458 Hover/Click
Sep22 220630 2376 2379 2330 2340 -26 15,839 141,847 +515 Hover/Click
Dec22 220630 2410 2414 2370 2380 -22 8,107 74,960 -666 Hover/Click
Mar23 220630 2432 2436 2394 2404 -20 4,308 48,789 +1,139 Hover/Click
May23 220630 2442 2445 2408 2417 -18 965 18,755 -173 Hover/Click
Jul23 220630 2447 2447 2418 2426 -17 425 7,301 +52 Hover/Click
Sep23 220630 2442 2444 2425 2431 -16 325 3,889 +12 Hover/Click
Total Volume and Open Interest 30,164 303,711 +497  
Coffee "C"(ICE) Weekly Monthly
Jul22 220630 233.70 233.70 233.60 233.60 +0.95 23 295 -3 Hover/Click
Sep22 220630 227.85 231.65 227.85 230.10 +1.85 16,942 103,955 +401 Hover/Click
Dec22 220630 225.00 228.30 225.00 227.05 +1.70 8,662 43,591 +865 Hover/Click
Mar23 220630 221.95 225.55 221.95 224.15 +1.60 3,392 25,125 -444 Hover/Click
May23 220630 220.25 223.35 220.25 222.40 +1.50 929 8,247 -84 Hover/Click
Jul23 220630 220.65 221.65 219.00 220.70 +1.30 604 3,307 +130 Hover/Click
Total Volume and Open Interest 31,576 194,896 +1,079  
Orange Juice(ICE) Weekly Monthly
Jul22 220630 180.05 180.05 177.25 179.65 +0.15 286 638 -213 Hover/Click
Sep22 220630 170.60 174.85 168.75 173.05 +1.55 911 9,675 +79 Hover/Click
Nov22 220630 168.60 171.90 167.30 170.35 +1.05 26 1,393 +2 Hover/Click
Jan23 220630 169.00 170.00 168.65 168.65 +0.05 13 160 +2 Hover/Click
Mar23 220630 168.85 168.85 168.85 168.85 +0.05 0 19 +0 Hover/Click
May23 220630 169.10 169.10 169.10 169.10 +0.05       Hover/Click
Total Volume and Open Interest 1,236 11,885 -130  
Sugar #11(ICE) Weekly Monthly
Jul22 220630 18.52 18.91 18.52 18.83 +0.28 17,482 23,243 -7,156 Hover/Click
Oct22 220630 18.49 18.76 18.41 18.50 -0.01 55,625 356,848 +284 Hover/Click
Mar23 220630 18.79 19.00 18.67 18.77 -0.01 17,537 152,813 +1,022 Hover/Click
May23 220630 18.19 18.38 18.07 18.21 +0.03 5,535 71,511 -282 Hover/Click
Jul23 220630 17.89 18.05 17.77 17.94 +0.06 2,595 50,359 -584 Hover/Click
Oct23 220630 17.78 17.98 17.71 17.89 +0.10 1,278 35,312 -342 Hover/Click
Mar24 220630 17.97 18.10 17.88 18.03 +0.09 303 20,636 -176 Hover/Click
May24 220630 17.40 17.54 17.34 17.47 +0.08 249 4,861 +53 Hover/Click
Total Volume and Open Interest 100,782 734,324 -7,171  
London Cocoa(LCE) Weekly Monthly
Jul22 220630 1708 1717 1692 1696 -12 2,352 21,533 -634 Hover/Click
Sep22 220630 1731 1734 1709 1713 -9 8,992 62,954 +102 Hover/Click
Dec22 220630 1769 1773 1750 1753 -10 6,305 79,974 -143 Hover/Click
Mar23 220630 1771 1778 1753 1757 -12 4,167 53,941 +1,346 Hover/Click
May23 220630 1780 1783 1759 1763 -11 494 17,178 -96 Hover/Click
Jul23 220630 1784 1784 1765 1770 -10 216 11,775 -111 Hover/Click
Sep23 220630 1785 1785 1769 1774 -11 244 7,129 -28 Hover/Click
Total Volume and Open Interest 22,931 264,587 +519  
London Sugar(LCE) Weekly Monthly
Aug22 220630 555.00 562.00 550.20 556.60 +2.80 5,464 24,650 -1,199 Hover/Click
Oct22 220630 532.10 537.20 529.80 534.60 +3.40 5,074 23,328 +832 Hover/Click
Dec22 220630 514.00 518.90 513.00 516.60 +2.40 1,691 13,735 -192 Hover/Click
Mar23 220630 506.00 510.00 504.40 507.50 +0.90 1,006 8,888 +212 Hover/Click
May23 220630 498.70 501.00 497.60 500.20 +1.80 160 3,715 -4 Hover/Click
Total Volume and Open Interest 13,735 80,294 -346  
Cotton(ICE) Weekly Monthly
Jul22 220630 104.00 105.00 103.94 103.94 -0.34 6 204 -16 Hover/Click
Oct22 220630 104.71 106.94 103.13 105.64 +0.66 197 202 -7 Hover/Click
Dec22 220630 98.01 99.49 95.56 98.84 +1.36 34,629 114,217 -2,911 Hover/Click
Mar23 220630 94.08 95.37 91.45 94.78 +1.38 12,338 28,895 +369 Hover/Click
May23 220630 91.95 92.88 89.07 92.47 +1.45 4,834 10,102 +37 Hover/Click
Jul23 220630 89.59 90.62 86.81 90.07 +1.26 3,093 8,544 +357 Hover/Click
Total Volume and Open Interest 56,410 175,241 -2,072  
Lumber(CME) Weekly Monthly
Jul22 220630 635.0 670.0 629.1 663.3 +29.7 164 528 -39  
Sep22 220630 593.0 643.4 587.5 637.3 +42.9 270 1,556 +71  
Nov22 220630 607.5 649.5 607.5 635.2 +29.5 15 279 +4  
Jan23 220630 670.0 670.0 670.0 670.0 +23.6 1 47 +0  
Mar23 220630 705.0 705.0 705.0 705.0 +23.6 0 9 +0  
May23 220630 705.1 705.1 705.1 705.1 +23.6 0 1 +0  
Jul23 220630 694.5 694.5 694.5 694.5 +23.6        
Total Volume and Open Interest 450 2,420 +36  
Crude Oil(NYM) Weekly Monthly
Aug22 220630 109.70 110.45 105.10 105.76 -4.02 306,748 231,260 +569 Hover/Click
Sep22 220630 106.67 107.76 102.68 103.10 -3.91 107,606 193,654 +1,850 Hover/Click
Oct22 220630 104.02 104.96 99.95 100.27 -3.86 63,949 104,447 +351 Hover/Click
Nov22 220630 101.67 102.46 97.53 97.75 -3.81 29,742 80,104 -567 Hover/Click
Dec22 220630 99.39 100.23 95.34 95.56 -3.72 57,509 223,438 +1,259 Hover/Click
Jan23 220630 97.44 97.92 93.54 93.67 -3.63 10,906 50,845 +764 Hover/Click
Feb23 220630 95.74 95.89 91.94 92.05 -3.56 3,652 46,680 +77 Hover/Click
Mar23 220630 94.42 94.69 90.58 90.68 -3.51 8,036 54,014 -112 Hover/Click
Apr23 220630 92.72 93.71 89.52 89.52 -3.47 1,766 35,620 +276 Hover/Click
May23 220630 92.69 92.85 88.45 88.51 -3.46 962 30,591 +239 Hover/Click
Jun23 220630 91.28 91.95 87.51 87.62 -3.42 21,464 139,412 +305 Hover/Click
Jul23 220630 88.91 88.91 86.79 86.79 -3.38 2,177 27,409 +43 Hover/Click
Aug23 220630 86.01 89.67 86.01 86.01 -3.35 2,417 21,672 -785 Hover/Click
Sep23 220630 85.26 89.21 85.26 85.26 -3.31 3,476 22,219 -1,223 Hover/Click
Oct23 220630 84.56 88.15 84.56 84.56 -3.26 680 21,417 -91 Hover/Click
Nov23 220630 83.91 87.41 83.91 83.91 -3.21 389 17,499 +27 Hover/Click
Total Volume and Open Interest 647,825 1,651,566 +4,049  
e-miNY Crude Oil(NYM)
Aug22 220630 109.375 110.450 105.100 105.750 -4.025 22,489 3,526 -97  
Sep22 220630 106.825 107.750 102.750 103.100 -3.900 473 992 +260  
Oct22 220630 104.000 104.525 100.000 100.275 -3.850 78 103 +19  
Nov22 220630 97.750 97.750 97.750 97.750 -3.800 5 45 +1  
Dec22 220630 99.325 99.800 95.350 95.550 -3.725 20 346 -5  
Jan23 220630 97.800 97.800 93.675 93.675 -3.625 2 88 +2  
Feb23 220630 92.050 92.050 92.050 92.050 -3.550 0 6 +0  
Mar23 220630 90.675 90.675 90.675 90.675 -3.525 2 16 +0  
Apr23 220630 89.525 89.525 89.525 89.525 -3.475 0 1 +0  
May23 220630 88.500 88.500 88.500 88.500 -3.475        
Total Volume and Open Interest 23,086 5,204 +175  
NY Harbor ULSD(NYM) Weekly Monthly
Jul22 220630 403.70 405.00 382.51 389.82 -13.85 18,258 11,048 -4,042 Hover/Click
Aug22 220630 395.14 400.16 374.48 383.05 -12.58 56,566 73,446 -1,846 Hover/Click
Sep22 220630 389.25 393.50 368.88 376.49 -13.01 36,133 45,300 +741 Hover/Click
Oct22 220630 383.48 386.23 363.02 369.86 -12.97 15,600 25,824 +647 Hover/Click
Nov22 220630 375.18 377.50 356.31 362.57 -12.69 8,759 17,448 +27 Hover/Click
Dec22 220630 367.86 369.97 349.40 354.91 -12.40 13,246 30,074 -381 Hover/Click
Jan23 220630 354.04 362.68 343.41 348.27 -11.79 3,271 11,006 +34 Hover/Click
Feb23 220630 346.88 354.82 336.78 341.27 -11.07 2,235 7,745 +195 Hover/Click
Mar23 220630 342.00 345.27 328.81 333.43 -9.69 3,575 9,246 +469 Hover/Click
Apr23 220630 330.00 332.70 320.18 325.40 -7.89 1,555 6,141 +392 Hover/Click
May23 220630 324.63 324.63 313.78 319.32 -6.13 650 2,698 +51 Hover/Click
Jun23 220630 320.00 320.00 308.55 313.91 -4.93 1,295 10,179 +228 Hover/Click
Jul23 220630 305.00 312.00 305.00 310.70 -4.87 264 1,690 +11 Hover/Click
Aug23 220630 307.88 309.00 304.61 307.50 -4.93 108 783 +16 Hover/Click
Total Volume and Open Interest 162,073 269,168 -3,592  
RBOB Gasoline(NYM) Weekly Monthly
Jul22 220630 374.39 374.60 356.67 364.98 -17.72 27,383 14,691 -7,702 Hover/Click
Aug22 220630 367.11 367.36 344.78 353.63 -18.70 64,706 95,201 +1,904 Hover/Click
Sep22 220630 353.50 354.48 334.35 340.19 -17.99 38,596 55,749 +439 Hover/Click
Oct22 220630 321.89 323.60 307.40 310.64 -14.49 16,643 37,761 -1,092 Hover/Click
Nov22 220630 304.46 305.00 290.38 292.95 -12.44 6,834 23,333 -244 Hover/Click
Dec22 220630 291.22 292.40 277.85 279.55 -11.10 7,141 31,618 +167 Hover/Click
Jan23 220630 281.10 282.65 270.00 270.66 -9.99 2,061 8,917 -209 Hover/Click
Feb23 220630 272.05 275.30 265.08 266.04 -9.01 1,615 4,565 -286 Hover/Click
Mar23 220630 273.21 273.70 263.90 264.79 -8.63 1,006 3,786 -10 Hover/Click
Apr23 220630 290.53 291.10 281.50 282.44 -8.38 631 3,181 +89 Hover/Click
Total Volume and Open Interest 167,858 288,532 -6,596  
e-miNY RBOB Gasoline(NYM)
Aug22 220630 353.63 353.63 353.63 353.63 -18.70 0 1 +0  
Sep22 220630 340.19 340.19 340.19 340.19 -17.99        
Oct22 220630 310.64 310.64 310.64 310.64 -14.49        
Nov22 220630 292.95 292.95 292.95 292.95 -12.44        
Total Volume and Open Interest 0 5 +0  
Natural Gas(NYM) Weekly Monthly
Aug22 220630 6.428 6.602 5.357 5.424 -1.074 90,792 103,596 +1,304 Hover/Click
Sep22 220630 6.425 6.575 5.327 5.392 -1.101 24,847 142,243 -1,649 Hover/Click
Oct22 220630 6.451 6.587 5.350 5.409 -1.110 18,684 97,834 +77 Hover/Click
Nov22 220630 6.541 6.680 5.460 5.520 -1.094 9,779 54,833 +338 Hover/Click
Dec22 220630 6.720 6.797 5.611 5.658 -1.077 9,640 51,548 -219 Hover/Click
Jan23 220630 6.787 6.887 5.684 5.750 -1.080 14,667 61,452 -850 Hover/Click
Feb23 220630 6.565 6.661 5.500 5.562 -1.056 6,175 29,616 -148 Hover/Click
Mar23 220630 5.976 6.002 4.975 5.012 -0.990 6,400 47,536 +623 Hover/Click
Apr23 220630 4.686 4.781 4.288 4.335 -0.418 12,851 67,384 +1,212 Hover/Click
May23 220630 4.589 4.657 4.212 4.258 -0.381 6,824 58,782 -1,683 Hover/Click
Jun23 220630 4.652 4.712 4.276 4.322 -0.376 2,234 21,541 -92 Hover/Click
Jul23 220630 4.717 4.775 4.342 4.386 -0.378 2,092 24,590 +142 Hover/Click
Aug23 220630 4.718 4.774 4.352 4.396 -0.369 943 15,816 +197 Hover/Click
Sep23 220630 4.701 4.753 4.340 4.382 -0.362 946 16,955 -98 Hover/Click
Oct23 220630 4.743 4.798 4.385 4.427 -0.359 2,788 38,546 -241 Hover/Click
Nov23 220630 4.907 4.961 4.572 4.614 -0.341 627 12,291 +288 Hover/Click
Total Volume and Open Interest 215,927 987,420 -2,270  
Brent Crude Oil(ICE) Weekly Monthly
Aug22 220630 116.01 116.67 114.22 114.81 -1.45 65,764 89,825 -23,909 Hover/Click
Sep22 220630 112.45 113.25 108.19 109.03 -3.42 267,385 420,941 +14,523 Hover/Click
Oct22 220630 109.22 110.13 104.98 105.59 -3.67 123,365 213,349 +6,256 Hover/Click
Nov22 220630 106.57 107.50 102.38 102.82 -3.78 63,203 147,694 +4,478 Hover/Click
Dec22 220630 104.34 105.28 100.22 100.58 -3.78 104,594 191,703 -2,568 Hover/Click
Jan23 220630 102.35 103.27 98.42 98.60 -3.76 20,312 69,882 +107 Hover/Click
Feb23 220630 100.19 101.50 96.81 96.95 -3.71 13,842 63,493 +2,153 Hover/Click
Mar23 220630 98.78 100.13 95.46 95.63 -3.67 16,283 51,763 +1,432 Hover/Click
Apr23 220630 98.02 98.83 94.43 94.53 -3.62 6,094 24,554 +810 Hover/Click
May23 220630 96.70 96.70 93.18 93.63 -3.58 7,369 30,403 +1,078 Hover/Click
Jun23 220630 96.38 97.16 92.73 92.83 -3.54 25,755 109,065 +3,669 Hover/Click
Jul23 220630 92.52 92.52 92.07 92.07 -3.50 4,348 23,106 +1,428 Hover/Click
Aug23 220630 91.37 91.37 91.37 91.37 -3.47 2,259 16,016 +402 Hover/Click
Sep23 220630 90.70 90.70 90.70 90.70 -3.42 2,236 23,563 -198 Hover/Click
Total Volume and Open Interest 755,430 1,843,132 +14,239  
Gas Oil(ICE) Weekly Monthly
Jul22 220630 1189.00 1229.25 1142.25 1160.00 -59.75 32,357 54,732 -7,375 Hover/Click
Aug22 220630 1158.00 1189.25 1107.50 1124.00 -67.25 56,638 96,814 +796 Hover/Click
Sep22 220630 1136.00 1159.50 1086.25 1102.00 -66.50 36,356 66,160 -27 Hover/Click
Oct22 220630 1116.25 1132.50 1068.00 1082.75 -63.00 23,018 47,915 -1,079 Hover/Click
Nov22 220630 1089.25 1100.75 1042.75 1057.00 -59.75 13,187 31,903 +8 Hover/Click
Dec22 220630 1054.50 1065.00 1012.50 1027.50 -53.75 27,607 55,884 -1,594 Hover/Click
Jan23 220630 1031.25 1044.25 998.25 1014.00 -49.50 3,403 28,761 +198 Hover/Click
Feb23 220630 1009.75 1020.75 981.25 994.50 -44.50 3,166 14,522 -220 Hover/Click
Mar23 220630 990.25 999.00 960.75 973.00 -40.00 4,401 14,817 -186 Hover/Click
Apr23 220630 966.00 975.75 941.50 954.25 -35.00 906 7,704 -33 Hover/Click
Total Volume and Open Interest 207,765 490,418 -9,016  
Ethanol(CBOT)
Jul22 220630 2.160 2.160 2.160 2.160 unch        
Aug22 220630 2.160 2.160 2.160 2.160 unch        
Sep22 220630 2.160 2.160 2.160 2.160 unch        
Oct22 220630 2.160 2.160 2.160 2.160 unch        
Nov22 220630 2.160 2.160 2.160 2.160 unch        
Dec22 220630 2.160 2.160 2.160 2.160 unch        
Jan23 220630 2.160 2.160 2.160 2.160 unch        
Feb23 220630 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Aug22 220630 109.77 110.44 105.16 105.76 -4.02 25,738 57,595 -4,773 Hover/Click
Sep22 220630 107.05 107.65 102.71 103.10 -3.91 38,453 57,692 +35 Hover/Click
Oct22 220630 104.77 104.77 100.20 100.27 -3.86 27,004 37,593 -1,125 Hover/Click
Nov22 220630 102.25 102.25 97.73 97.75 -3.81 12,239 17,046 -547 Hover/Click
Dec22 220630 100.14 100.14 95.53 95.56 -3.72 15,039 111,567 +458 Hover/Click
Jan23 220630 96.54 96.54 93.67 93.67 -3.63 2,701 10,820 +106 Hover/Click
Feb23 220630 92.65 93.66 92.05 92.05 -3.56 1,029 4,357 -28 Hover/Click
Mar23 220630 91.32 91.50 90.68 90.68 -3.51 1,759 11,217 -117 Hover/Click
Apr23 220630 90.23 90.23 89.52 89.52 -3.47 336 3,779 +43 Hover/Click
May23 220630 88.51 88.51 88.51 88.51 -3.46 79 3,339 +40 Hover/Click
Jun23 220630 88.74 89.03 87.62 87.62 -3.42 2,385 33,694 +303 Hover/Click
Jul23 220630 86.79 86.79 86.79 86.79 -3.38 106 2,555 +0 Hover/Click
Aug23 220630 86.01 86.01 86.01 86.01 -3.35 31 1,793 -17 Hover/Click
Sep23 220630 85.26 85.26 85.26 85.26 -3.31 28 4,502 -13 Hover/Click
Oct23 220630 84.56 84.56 84.56 84.56 -3.26 15 1,953 -2 Hover/Click
Nov23 220630 83.91 83.91 83.91 83.91 -3.21 22 3,338 -22 Hover/Click
Total Volume and Open Interest 130,514 444,791 -5,117  
US Dollar Index(ICE) Weekly Monthly
Sep22 220630 104.835 105.315 104.405 104.465 -0.385 20,862 62,437 +1,191 Hover/Click
Dec22 220630 104.430 104.860 104.060 104.085 -0.400 34 698 -2 Hover/Click
Mar23 220630 103.685 103.685 103.685 103.685 -0.355 2 8 +0 Hover/Click
Total Volume and Open Interest 20,898 63,143 +1,189  
Australian Dollar(CME) Weekly Monthly
Sep22 220630 68.85 69.23 68.57 69.11 +0.32 73,661 138,174 +1,069 Hover/Click
Dec22 220630 68.82 69.25 68.63 69.15 +0.32 19 732 +2 Hover/Click
Mar23 220630 69.13 69.24 68.65 69.13 +0.32 2 26 +0 Hover/Click
Total Volume and Open Interest 73,770 139,891 +1,076  
British Pound(CME) Weekly Monthly
Sep22 220630 121.41 122.06 121.09 121.99 +0.63 82,001 222,128 +2,098 Hover/Click
Dec22 220630 121.67 122.29 121.37 122.25 +0.63 74 4,652 -10 Hover/Click
Mar23 220630 122.53 122.57 121.66 122.53 +0.63 0 430 +0 Hover/Click
Total Volume and Open Interest 82,154 228,736 +2,090  
Canadian Dollar(CME) Weekly Monthly
Sep22 220630 77.56 77.76 77.32 77.70 +0.14 78,369 131,665 +1,014 Hover/Click
Dec22 220630 77.41 77.79 77.35 77.72 +0.14 64 9,750 +2 Hover/Click
Mar23 220630 77.75 77.78 77.41 77.75 +0.12 1 626 -1 Hover/Click
Jun23 220630 77.76 77.80 77.43 77.76 +0.09 0 84 +0 Hover/Click
Total Volume and Open Interest 78,478 142,584 +1,007  
Japanese Yen(CME) Weekly Monthly
Sep22 220630 73.63 74.17 73.49 74.16 +0.51 114,167 209,877 +5,791 Hover/Click
Dec22 220630 74.27 74.81 74.15 74.81 +0.50 2,078 915 -377 Hover/Click
Mar23 220630 75.58 75.58 74.93 75.58 +0.49 0 1,011 +0 Hover/Click
Total Volume and Open Interest 116,507 213,767 +5,427  
Swiss Franc(CME) Weekly Monthly
Sep22 220630 105.33 105.50 104.67 105.44 +0.15 27,544 39,639 +951 Hover/Click
Dec22 220630 105.76 106.32 105.53 106.29 +0.14 1 342 +1 Hover/Click
Mar23 220630 106.98 107.15 106.40 107.13 +0.15 8 142 +7 Hover/Click
Total Volume and Open Interest 27,553 40,123 +959  
EuroFX(CME) Weekly Monthly
Sep22 220630 105.01 105.47 104.40 105.38 +0.37 172,642 657,859 -5,215 Hover/Click
Dec22 220630 105.77 106.21 105.16 106.14 +0.37 598 7,682 +313 Hover/Click
Mar23 220630 106.60 106.97 105.90 106.89 +0.38 69 383 +24 Hover/Click
Total Volume and Open Interest 175,322 671,472 -3,800  
Mexican Peso(CME) Weekly Monthly
Sep22 220630 489.25 491.38 486.25 489.63 -0.13 36,457 193,024 +1,145 Hover/Click
Dec22 220630 480.88 481.75 479.38 480.88 -0.13 0 500 +0 Hover/Click
Total Volume and Open Interest 36,457 193,536 +1,145  
Brazilian Real(CME) Weekly Monthly
Jul22 220630 192.15 192.85 189.90 190.90 -1.25 24,312 23,588 -6,537  
Aug22 220630 191.20 191.40 188.15 189.70 -0.95 19,443 35,693 +7,410  
Sep22 220630 187.10 189.35 186.55 188.05 -0.85 54 826 -15 Hover/Click
Oct22 220630 186.65 187.75 185.20 186.65 -0.90        
Total Volume and Open Interest 43,809 60,107 +858  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep22 220630 136~260 138~220 136~180 138~200 +1~220 231,757 1,182,125 -3,533 Hover/Click
Dec22 220630 137~000 137~240 137~000 137~240 +1~220 2 10 +0 Hover/Click
Mar23 220630 137~240 137~240 137~240 137~240 +1~220       Hover/Click
Total Volume and Open Interest 231,759 1,182,135 -3,533  
10-Year T-Notes(CBOT) Weekly Monthly
Sep22 220630 117~175 118~180 117~140 118~170 +1~005 1,280,037 3,402,481 +30,648 Hover/Click
Dec22 220630 117~205 118~125 117~145 118~125 +1~005 5 109 +1 Hover/Click
Mar23 220630 118~125 118~125 118~125 118~125 +1~005       Hover/Click
Total Volume and Open Interest 1,280,042 3,402,590 +30,649  
5-Year T-Notes(CBOT) Weekly Monthly
Jun22 220630 112~160 112~210 112~156 112~206 +0~200 107 1,823 -164 Hover/Click
Sep22 220630 111~186 112~086 111~164 112~080 +0~224 709,310 3,960,457 +26,246 Hover/Click
Dec22 220630 112~080 112~080 112~080 112~080 +0~224       Hover/Click
Total Volume and Open Interest 709,417 3,962,280 +26,082  
2 Year T-Notes(CBOT) Weekly Monthly
Jun22 220630 105~094 105~095 105~093 105~093 +0~060 117 17,060 -1,413 Hover/Click
Sep22 220630 104~240 105~005 104~232 105~002 +0~090 323,752 2,101,830 -14,937 Hover/Click
Dec22 220630 104~312 104~312 104~312 104~312 +0~090       Hover/Click
Total Volume and Open Interest 323,869 2,118,890 -16,350  
Eurodollars(CME) Weekly Monthly
Sep22 220630 96.750 96.810 96.745 96.795 +0.065 120,412 1,033,717 -4,518  
Dec22 220630 96.195 96.315 96.180 96.310 +0.140 232,775 1,476,809 +9,611  
Mar23 220630 96.210 96.385 96.200 96.380 +0.190 110,464 1,060,038 +6,822  
Jun23 220630 96.360 96.575 96.350 96.565 +0.215 88,870 754,535 +2,323  
Sep23 220630 96.555 96.760 96.535 96.755 +0.210 69,487 800,603 -2,430  
Dec23 220630 96.705 96.905 96.685 96.905 +0.205 103,001 1,103,071 +4,532  
Mar24 220630 96.820 97.020 96.800 97.020 +0.210 42,631 433,070 +1,601  
Jun24 220630 96.905 97.110 96.885 97.110 +0.210 33,807 417,788 +3,282  
Sep24 220630 96.950 97.155 96.935 97.155 +0.205 36,652 413,517 +185  
Dec24 220630 96.970 97.165 96.950 97.165 +0.200 52,034 719,915 +5,199  
Mar25 220630 96.985 97.180 96.970 97.180 +0.190 34,563 244,605 +208  
Jun25 220630 96.980 97.165 96.965 97.165 +0.180 27,310 150,227 +2,234  
Sep25 220630 96.950 97.135 96.945 97.135 +0.175 26,636 124,527 -1,264  
Dec25 220630 96.920 97.090 96.910 97.090 +0.165 26,589 142,956 -523  
Mar26 220630 96.900 97.050 96.880 97.050 +0.155 21,279 71,414 -2,285  
Jun26 220630 96.865 97.010 96.850 97.010 +0.150 18,865 69,382 +234  
Sep26 220630 96.845 96.980 96.825 96.980 +0.145 12,886 93,606 +470  
Dec26 220630 96.805 96.940 96.785 96.940 +0.140 14,238 59,271 +1,525  
Total Volume and Open Interest 1,169,021 9,521,916 +41,359  
Ultra T-Bond(CBOT)
Jun22 220621 148~22 148~22 148~04 148~04 -1~22 223 263 -11,395  
Sep22 220630 151~23 154~14 151~15 154~11 +2~11 111,285 1,285,060 +3,552  
Dec22 220630 154~05 154~05 154~05 154~05 +2~11        
Total Volume and Open Interest 111,285 1,285,060 +3,552  
Ultra 10-Yr T-Note(CBOT)
Jun22 220621 125~100 125~120 125~000 125~000 -0~200 10 63 -442  
Sep22 220630 126~025 127~135 125~285 127~120 +1~105 182,028 1,198,259 +6,806  
Dec22 220630 127~090 127~090 127~090 127~090 +1~090        
Total Volume and Open Interest 182,028 1,198,259 +6,806  
30 Day Federal Funds(CBOT)
Jun22 220630 98.793 98.795 98.793 98.795 +0.002 5,043 162,475 -2,109  
Jul22 220630 98.325 98.327 98.323 98.327 +0.005 37,270 357,450 -7,567  
Aug22 220630 97.725 97.750 97.720 97.735 +0.015 79,275 265,655 +1,647  
Sep22 220630 97.560 97.590 97.555 97.575 +0.020 19,591 135,261 -1,562  
Oct22 220630 97.165 97.215 97.165 97.190 +0.035 30,440 187,881 -3,033  
Nov22 220630 96.790 96.860 96.790 96.855 +0.080 21,394 180,630 +2,034  
Total Volume and Open Interest 271,072 1,748,855 -9,987  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep22 220630 148.44 148.69 148.41 148.65 +0.15 1,191 14,788 -983 Hover/Click
Dec22 220630 148.65 148.65 148.65 148.65 +0.15       Hover/Click
Mar23 220630 148.65 148.65 148.65 148.65 +0.15       Hover/Click
Total Volume and Open Interest 1,191 14,788 -983  
Euro-Buxl(EUREX)
Sep22 220630 160.08 164.32 159.12 163.56 +3.48 57,257 225,440 +1,268  
Dec22 220630 162.02 162.02 162.02 162.02 +3.48        
Mar23 220630 160.54 160.54 160.54 160.54 +3.48        
Total Volume and Open Interest 57,257 225,440 +1,268  
Euro-Bund(EUREX) Weekly Monthly
Sep22 220630 146.97 149.35 146.50 148.78 +1.79 795,503 1,416,995 +41,113 Hover/Click
Dec22 220630 146.00 146.75 146.00 146.28 +1.79 1 169 +1 Hover/Click
Mar23 220630 146.76 146.76 146.76 146.76 +1.79       Hover/Click
Total Volume and Open Interest 795,504 1,417,164 +41,114  
Euro-Bobl(EUREX) Weekly Monthly
Sep22 220630 123.18 124.48 123.01 124.19 +1.00 657,106 1,882,475 +52,190 Hover/Click
Dec22 220630 123.74 123.74 123.74 123.74 +1.00 0 7 +0 Hover/Click
Mar23 220630 123.43 123.43 123.43 123.43 +1.00       Hover/Click
Total Volume and Open Interest 657,106 1,882,482 +52,190  
Euro-Schatz(EUREX)
Sep22 220630 108.81 109.24 108.76 109.14 +0.33 418,016 2,177,620 -1,987  
Dec22 220630 108.86 108.86 108.86 108.86 +0.34 0 18 +0  
Mar23 220630 108.71 108.71 108.71 108.71 +0.33        
Total Volume and Open Interest 418,016 2,177,638 -1,987  
3-Mth Euribor(EUREX)
Jun22 220613 100.280 100.280 100.280 100.280 -0.005 0 495 +0  
Sep22 220630 99.495 99.495 99.480 99.480 +0.050 0 1,349 +0  
Dec22 220630 98.785 98.785 98.785 98.785 +0.045 0 193 +0  
Total Volume and Open Interest 29 3,241 +25  
Long Gilt(LIFFE) Weekly Monthly
Sep22 220630 113~10 114~15 113~01 113~31 +1~03 211,855 604,532 -3,536 Hover/Click
Dec22 220630 113~03 113~11 113~00 113~11 +0~32 0 57 +0 Hover/Click
Total Volume and Open Interest 211,855 604,589 -24,665  
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 220630 99.445 99.520 99.435 99.480 +0.040 228,688 589,157 +17,213  
Dec22 220630 98.770 98.920 98.750 98.860 +0.100 253,449 753,341 +29,471  
Mar23 220630 98.315 98.550 98.295 98.485 +0.170 146,409 648,423 +2,956  
Total Volume and Open Interest 1,461,550 4,571,592 +97,089  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep22 220630 97.21 97.28 97.18 97.25 +0.02 15,237 181,736 +4,530  
Dec22 220630 96.34 96.43 96.31 96.42 +0.05 10,032 180,359 -1,828  
Mar23 220630 95.98 96.09 95.96 96.07 +0.05 11,322 128,695 -2,510  
Jun23 220630 95.91 96.03 95.89 96.01 +0.06 7,143 113,613 +46  
Sep23 220630 95.96 96.08 95.93 96.06 +0.07 6,823 124,087 -1,405  
Dec23 220630 96.02 96.14 95.98 96.11 +0.07 4,473 64,726 +459  
Mar24 220630 96.03 96.16 96.00 96.14 +0.08 2,378 52,561 -109  
Jun24 220630 96.05 96.18 96.01 96.16 +0.08 3,948 25,278 +1,584  
Sep24 220630 96.05 96.17 96.05 96.17 +0.08 103 913 +0  
Dec24 220630 96.06 96.19 96.05 96.19 +0.10 0 44 +0  
Total Volume and Open Interest 61,459 872,116 +767  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220630 96.21 96.33 96.18 96.28 +0.03 134,374 995,455 +7,224  
Dec22 220630 96.28 96.28 96.28 96.28 +0.03        
Total Volume and Open Interest 134,374 995,455 +7,224  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep22 220630 96.52 96.67 96.50 96.64 +0.09 121,062 746,222 -8,688  
Dec22 220630 96.64 96.64 96.64 96.64 +0.09        
Total Volume and Open Interest 121,062 746,222 -8,688  
Gold(CMX) Weekly Monthly
Aug22 220630 1819.2 1826.8 1802.5 1807.3 -10.2 111,397 402,916 -2,558 Hover/Click
Oct22 220630 1828.0 1835.1 1811.8 1816.3 -10.2 2,990 14,410 +713 Hover/Click
Dec22 220630 1839.5 1846.8 1822.9 1827.5 -10.3 6,701 62,839 +1,084 Hover/Click
Feb23 220630 1851.7 1857.2 1836.6 1839.4 -10.7 295 8,172 +40 Hover/Click
Apr23 220630 1862.5 1865.2 1848.8 1851.3 -11.2 224 4,447 -98 Hover/Click
Jun23 220630 1863.1 1863.1 1863.1 1863.1 -11.4 39 2,436 -25 Hover/Click
Aug23 220630 1876.0 1876.0 1872.8 1874.7 -11.4 0 60 +0 Hover/Click
Oct23 220630 1887.6 1887.6 1886.4 1886.4 -11.4 0 30 +0 Hover/Click
Dec23 220630 1899.0 1900.3 1898.0 1898.0 -11.4 0 502 +0 Hover/Click
Feb24 220630 1901.8 1901.8 1901.8 1901.8 -11.4       Hover/Click
Apr24 220630 1910.8 1910.8 1910.8 1910.8 -11.4       Hover/Click
Jun24 220630 1919.7 1919.7 1919.7 1919.7 -11.4 0 5 +0 Hover/Click
Total Volume and Open Interest 122,037 496,869 -1,162  
Silver(CMX) Weekly Monthly
Jul22 220630 2066.5 2070.5 2014.5 2028.2 -38.6 42,010 6,323 -7,887 Hover/Click
Sep22 220630 2072.5 2078.5 2014.5 2035.2 -38.6 41,101 109,396 +5,716 Hover/Click
Dec22 220630 2089.5 2094.5 2030.0 2050.7 -39.4 1,240 15,435 +137 Hover/Click
Mar23 220630 2070.0 2073.5 2048.5 2067.5 -41.0 97 2,467 +35 Hover/Click
May23 220630 2091.0 2091.5 2068.5 2080.1 -42.5 0 155 +0 Hover/Click
Jul23 220630 2095.2 2095.2 2095.2 2095.2 -42.5 0 128 +0 Hover/Click
Sep23 220630 2109.8 2109.8 2109.8 2109.8 -42.5 0 14 +0 Hover/Click
Total Volume and Open Interest 85,148 135,745 -1,926  
Platinum(NYMEX) Weekly Monthly
Jul22 220630 912.8 912.8 886.3 898.4 -12.4 7,007 3,105 -3,838 Hover/Click
Oct22 220630 911.4 918.1 879.2 895.3 -14.6 18,249 63,974 +2,700 Hover/Click
Jan23 220630 915.8 919.7 882.1 898.4 -14.6 126 1,001 +49 Hover/Click
Apr23 220630 910.0 910.0 892.0 903.4 -14.5 12 47 +2 Hover/Click
Total Volume and Open Interest 25,480 68,231 -1,018  
Palladium(NYMEX) Weekly Monthly
Sep22 220630 1944.00 1976.50 1852.00 1916.10 -30.50 1,063 7,666 +84 Hover/Click
Dec22 220630 1878.50 1923.80 1870.00 1923.80 -30.50 1 47 +1 Hover/Click
Mar23 220630 1928.40 1928.40 1928.40 1928.40 -30.50 0 5 +0 Hover/Click
Total Volume and Open Interest 1,065 7,762 +81  
Copper(CMX) Weekly Monthly
Jul22 220630 377.80 378.10 368.55 371.45 -6.45 26,394 6,172 -7,062 Hover/Click
Sep22 220630 377.20 379.50 367.25 371.00 -7.05 55,965 114,355 +6,116 Hover/Click
Dec22 220630 378.50 380.40 368.45 372.15 -7.00 5,671 39,892 +1,283 Hover/Click
Mar23 220630 378.50 380.20 369.50 372.95 -6.90 731 12,300 -276 Hover/Click
May23 220630 372.75 380.60 370.60 373.35 -6.95 60 687 +5 Hover/Click
Total Volume and Open Interest 89,929 182,227 -273  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep22 220630 31021 31034 30406 30781 -218 164,024 66,605 -623 Hover/Click
Dec22 220630 31044 31095 30485 30847 -226 72 154 +9 Hover/Click
Mar23 220630 30973 30973 30930 30973 -273       Hover/Click
Jun23 220630 31050 31050 30952 31050 -273       Hover/Click
Total Volume and Open Interest 164,096 66,759 -614  
S & P 500 E-Mini(CME) Weekly Monthly
Sep22 220630 3822.75 3825.00 3741.25 3789.50 -31.75 1,791,690 2,224,662 -2,841 Hover/Click
Dec22 220630 3836.75 3839.25 3755.75 3804.00 -32.50 1,807 19,647 +394 Hover/Click
Mar23 220630 3830.00 3858.75 3778.50 3825.75 -34.00 8 1,901 -2 Hover/Click
Jun23 220630 3848.25 3848.25 3835.25 3848.25 -34.00 0 454 +0 Hover/Click
Total Volume and Open Interest 1,793,505 2,248,771 -2,449  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep22 220630 11691.50 11696.75 11351.00 11529.50 -161.50 634,694 246,490 +5,824 Hover/Click
Dec22 220630 11754.25 11762.00 11419.50 11594.50 -165.00 659 1,513 +95 Hover/Click
Mar23 220630 11683.00 11683.00 11605.75 11683.00 -165.00 0 41 +0 Hover/Click
Total Volume and Open Interest 635,353 248,045 +5,919  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep22 220630 2289.80 2294.10 2236.80 2268.00 -22.20 12,228 56,073 -304 Hover/Click
Dec22 220630 2274.20 2274.20 2251.40 2274.20 -27.00 0 1 +0 Hover/Click
Mar23 220630 2278.70 2278.70 2278.70 2278.70 -25.40       Hover/Click
Total Volume and Open Interest 12,228 56,074 -304  
Volatility Index(CBOE)
Jun22 220615 32.90 33.10 31.00 31.00 -1.58 80,880 36,213 -13,452  
Jul22 220630 28.10 29.95 28.00 28.56 +0.23 64,627 105,908 -4,733  
Aug22 220630 28.70 30.05 28.60 29.18 +0.36 29,806 65,919 +3,159  
Sep22 220630 29.09 30.17 29.07 29.53 +0.40 14,042 28,772 +385  
Total Volume and Open Interest 126,442 257,123 +727  
S & P 600(CME)
Jun22 220617 1096.50 1096.50 1096.50 1096.50 +9.50        
Sep22 220630 1128.70 1128.70 1128.70 1128.70 -6.40        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep22 220630 1723.70 1726.20 1680.60 1708.00 -13.40 169,990 568,383 +467 Hover/Click
Dec22 220630 1727.60 1730.70 1687.60 1713.80 -13.60 80 2,112 +51 Hover/Click
Mar23 220630 1706.70 1706.70 1706.70 1706.70 -14.20 0 2 +0 Hover/Click
Total Volume and Open Interest 170,070 570,497 +518  
Nikkei 225(CME)
Sep22 220630 26750 26770 26170 26440 -320 3,729 13,440 +107  
Dec22 220630 26260 26260 26080 26260 -315 0 2 +0  
Total Volume and Open Interest 3,729 13,442 +107  
Nikkei 225(SGX) Weekly Monthly
Sep22 220630 26625 26850 26265 26300 -395 43,389 108,488 +849  
Dec22 220630 26080 26080 26080 26080 -400 0 13,006 +0  
Mar23 220630 26025 26025 26025 26025 -400 0 346 +0  
Total Volume and Open Interest 43,389 139,203 +849  
Nikkei 225 Mini(JPX)
Sep22 220630 26685 26730 26295 26380 -300 532,361 313,188 -3,256  
Dec22 220630 26475 26620 26065 26150 -320 13,906 12,092 +223  
Mar23 220630 26395 26530 26000 26090 -300 256 2,037 +8  
Total Volume and Open Interest 585,319 393,047 -316  
Nikkei 225(JPX)
Sep22 220630 26690 26730 26290 26380 -300 45,580 222,868 -1,112  
Dec22 220630 26460 26490 26070 26150 -320 239 31,771 -40  
Mar23 220630 26210 26220 26090 26090 -300 3 5,014 +1  
Total Volume and Open Interest 45,823 304,649 -1,211  
Nikkei 225(CME) Yen
Sep22 220630 26705 26725 26125 26390 -315 36,562 56,091 +381  
Dec22 220630 26000 26165 25910 26165 -310 19 20 -15  
Mar23 220630 26085 26085 26085 26085 -305        
Total Volume and Open Interest 36,581 56,111 +366  
Nikkei 225(CME) e-Mini Yen
Jun22 220609 27970 27970 27970 27970 -180        
Sep22 220630 26390 26390 26390 26390 -320        
Dec22 220630 26170 26170 26170 26170 -310        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul22 220630 5960.5 5961.5 5842.0 5914.0 -108.5 53,453 262,757 +2,606  
Aug22 220630 5927.0 5927.0 5847.0 5909.0 -107.5 53 32 +2  
Sep22 220630 5920.5 5920.5 5847.0 5905.5 -107.5 476 6,743 +576  
Dec22 220630 5834.0 5895.0 5834.0 5895.0 -107.5 0 14,535 +1  
Mar23 220630 5899.5 5899.5 5899.5 5899.5 -110.5        
Jun23 220630 5783.0 5783.0 5783.0 5783.0 -111.5        
Total Volume and Open Interest 53,982 284,070 +3,185  
Hang Seng Index(HKFE) Weekly Monthly
Jun22 220629 22392 22491 22013 22039 -332 215,562 70,496 -35,284  
Jul22 220630 21861 22026 21609 21744 -111 116,454 106,289 +28,052  
Aug22 220630 21784 21956 21587 21701 -136 0 2 +0  
Total Volume and Open Interest 285,353 160,991 -9,692  
DAX(EUREX) Weekly Monthly
Sep22 220630 12956.0 12987.0 12597.0 12771.0 -222.0 59,097 90,757 +156  
Dec22 220630 12854.0 12854.0 12680.0 12778.0 -225.0 7 53 -8  
Mar23 220630 12814.0 12814.0 12814.0 12814.0 -229.0 2 1 +1  
Total Volume and Open Interest 59,106 90,811 +149  
Mini-DAX(EUREX)
Jun22 220617 13035.0 13220.0 13014.0 13193.5 +128.5 59,353 10,608 -3,310  
Sep22 220630 12972.0 12986.0 12597.0 12771.0 -222.0 39,960 17,312 +2,762  
Dec22 220630 12901.0 12901.0 12630.0 12778.0 -225.0 20 57 +2  
Total Volume and Open Interest 39,981 17,370 +2,765  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun22 220617 3431 3478 3413 3475 +37 1,660,584 1,800,850 -1,489,816  
Sep22 220630 3490 3497 3401 3441 -58 690,319 4,371,902 -58,161  
Dec22 220630 3460 3460 3396 3431 -58 6,188 159,534 +5,982  
Total Volume and Open Interest 696,507 4,540,992 -52,179  
Swiss Market Index(EUREX) Weekly Monthly
Sep22 220630 10715 10767 10591 10687 -100 26,513 160,705 -626  
Dec22 220630 10717 10720 10682 10682 -99 8 356 -2  
Mar23 220630 10588 10588 10588 10588 -105        
Total Volume and Open Interest 26,521 161,061 -628  
FT-SE 100(EURONEXT) Weekly Monthly
Sep22 220630 7239.50 7246.00 7053.00 7121.00 -138.50 82,539 580,624 +660  
Dec22 220630 7127.50 7127.50 7127.50 7127.50 -139.00 0 2,405 +0  
Mar23 220630 7118.50 7118.50 7118.50 7118.50 -139.00        
Total Volume and Open Interest 82,539 583,029 +660  
SPI 200(SFE) Weekly Monthly
Sep22 220630 6589.0 6632.0 6456.0 6461.0 -135.0 50,554 245,759 -1,182  
Dec22 220630 6462.0 6462.0 6462.0 6462.0 -135.0 488 405 -104  
Mar23 220630 6395.0 6395.0 6395.0 6395.0 -135.0        
Total Volume and Open Interest 51,043 246,251 -1,287  
FTSE MIB(ISE)
Sep22 220630 21565.00 21600.00 21030.00 21208.00 -527.00 15,233 76,029 -901  
Dec22 220630 20970.00 21340.00 20970.00 21043.00 -527.00 4 611 +3  
Mar23 220630 20923.00 20923.00 20923.00 20923.00 -527.00        
Total Volume and Open Interest 15,237 76,640 -898  
KOSPI 200(KFE)
Sep22 220630 311.40 312.10 307.30 307.45 -5.85 320,999 305,042 -4,958  
Dec22 220630 312.20 312.70 308.10 308.10 -6.00 357 18,186 +538  
Mar23 220630 309.90 309.90 305.80 305.80 -5.10 0 3,325 +0  
Total Volume and Open Interest 321,356 344,445 -4,215  
GSCI(CME) Weekly Monthly
Jul22 220630 711.00 712.15 710.50 712.15 -26.20 0 1,751 +0  
Aug22 220630 702.15 702.15 701.10 702.15 -33.70        
Sep22 220630 699.65 699.65 699.65 699.65 -38.70        
Total Volume and Open Interest 0 1,751 +0  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

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!!!