MRCI's End of Day Prices

MRCI's End of Day Prices

Daily Futures Price Listing Fri July 01, 2022
Most Recent Information							Previous Day			Subscriber
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change	SuperChart
Soybeans(CBOT)									Weekly	Monthly
Jul22	220701	1675.00	1683.25	1622.00	1626.00	-49.00	35,558	12,916	-15,198	Hover/Click
Aug22	220701	1563.75	1573.25	1505.25	1509.75	-50.75	42,356	68,085	+4,455	Hover/Click
Sep22	220701	1479.50	1488.50	1412.50	1416.75	-58.75	8,620	21,836	+94	Hover/Click
Nov22	220701	1462.25	1470.75	1391.25	1395.25	-62.75	69,894	355,515	-1,604	Hover/Click
Jan23	220701	1467.25	1475.25	1396.25	1400.75	-61.50	6,969	50,132	-118	Hover/Click
Mar23	220701	1460.25	1464.75	1391.75	1396.25	-57.25	4,492	53,620	-349	Hover/Click
May23	220701	1456.00	1462.50	1391.50	1396.00	-54.50	2,622	31,806	+87	Hover/Click
Jul23	220701	1453.00	1457.25	1388.00	1392.75	-52.50	2,184	30,035	+131	Hover/Click
Aug23	220701	1370.75	1370.75	1370.75	1370.75	-47.50	34	451	+15	Hover/Click
Sep23	220701	1347.50	1358.75	1317.25	1324.50	-41.50	46	775	-3	Hover/Click
Nov23	220701	1345.25	1345.25	1290.75	1299.00	-37.50	771	13,460	+182	Hover/Click
Jan24	220701	1302.00	1302.00	1294.00	1301.75	-37.25	3	722	+0	Hover/Click
Mar24	220701	1296.50	1296.50	1285.25	1292.25	-36.50	0	107	+0	Hover/Click
May24	220701	1288.00	1288.00	1281.50	1288.00	-36.50	0	710	+0	Hover/Click
Total Volume and Open Interest							173,768	641,071	-12,266
Soybean Meal(CBOT)									Weekly	Monthly
Jul22	220701	470.00	470.10	455.00	459.70	-10.20	12,796	4,907	-8,012	Hover/Click
Aug22	220701	435.50	436.90	420.10	422.10	-13.40	31,128	63,552	+88	Hover/Click
Sep22	220701	416.30	417.70	398.90	401.20	-14.90	12,384	42,145	+2,026	Hover/Click
Oct22	220701	406.20	407.00	387.30	388.70	-17.00	9,768	32,498	+1,029	Hover/Click
Dec22	220701	407.10	408.10	388.00	389.20	-17.50	40,107	175,729	+2,331	Hover/Click
Jan23	220701	406.40	407.30	387.50	388.70	-17.20	4,945	24,765	+415	Hover/Click
Mar23	220701	402.60	402.60	383.80	385.60	-15.70	3,450	21,420	+30	Hover/Click
May23	220701	398.10	399.40	381.40	383.00	-15.30	1,212	9,736	-195	Hover/Click
Jul23	220701	396.90	396.90	380.10	381.80	-14.70	1,193	7,563	+298	Hover/Click
Aug23	220701	386.60	388.50	374.90	376.50	-13.00	248	1,340	+11	Hover/Click
Total Volume and Open Interest							117,805	389,551	-1,981
Soybean Oil(CBOT)									Weekly	Monthly
Jul22	220701	69.63	69.67	65.68	65.68	-4.25	11,420	1,064	-6,002	Hover/Click
Aug22	220701	67.00	67.01	63.98	64.43	-2.58	32,880	65,475	+1,331	Hover/Click
Sep22	220701	65.76	65.76	62.96	63.35	-2.33	7,500	35,337	+726	Hover/Click
Oct22	220701	64.92	64.92	62.26	62.63	-2.18	9,707	27,109	+199	Hover/Click
Dec22	220701	64.46	64.60	62.01	62.38	-2.08	35,441	145,093	-1,228	Hover/Click
Jan23	220701	64.26	64.36	61.87	62.23	-2.00	5,134	26,790	+289	Hover/Click
Mar23	220701	64.00	64.03	61.65	62.02	-1.88	3,318	25,262	+661	Hover/Click
May23	220701	63.47	63.70	61.39	61.80	-1.74	1,440	14,140	+18	Hover/Click
Jul23	220701	62.84	63.23	61.06	61.44	-1.64	1,360	9,242	+285	Hover/Click
Aug23	220701	62.00	62.15	60.66	60.97	-1.53	253	708	-6	Hover/Click
Total Volume and Open Interest							108,943	359,521	-3,755
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	220701	748.00	760.00	743.75	754.50	+10.75	63,702	19,485	-32,432	Hover/Click
Sep22	220701	633.75	636.75	616.50	619.75	-9.00	103,707	454,390	-6,951	Hover/Click
Dec22	220701	625.00	627.00	604.25	607.50	-12.25	93,343	538,787	+2,208	Hover/Click
Mar23	220701	631.75	633.00	610.75	613.75	-12.50	18,845	109,113	-499	Hover/Click
May23	220701	633.25	636.25	614.50	617.75	-12.00	7,751	49,216	-614	Hover/Click
Jul23	220701	632.75	634.25	613.25	616.50	-11.00	7,626	63,058	+912	Hover/Click
Sep23	220701	602.00	603.00	585.25	587.75	-9.50	2,146	9,242	+1,190	Hover/Click
Dec23	220701	586.00	590.50	575.00	576.75	-7.25	4,470	53,714	+1,799	Hover/Click
Mar24	220701	593.00	597.00	582.25	583.75	-7.00	627	2,731	+437	Hover/Click
May24	220701	597.75	598.00	585.00	586.25	-7.00	16	291	+0	Hover/Click
Total Volume and Open Interest							302,313	1,304,147	-33,907
Wheat(CBOT)									Weekly	Monthly
Jul22	220701	876.00	878.00	831.25	831.25	-37.50	12,305	3,682	-4,983	Hover/Click
Sep22	220701	890.00	896.25	840.50	846.00	-38.00	50,777	147,220	+3,843	Hover/Click
Dec22	220701	905.75	912.75	857.25	862.50	-38.00	23,806	72,863	+43	Hover/Click
Mar23	220701	917.00	922.00	870.50	875.50	-35.50	6,027	24,439	+547	Hover/Click
May23	220701	922.25	927.75	877.75	883.25	-32.50	2,340	5,094	+392	Hover/Click
Jul23	220701	908.50	913.25	868.50	875.00	-26.75	2,180	24,230	+107	Hover/Click
Total Volume and Open Interest							98,388	290,994	-47
Wheat(KCBT)									Weekly	Monthly
Jul22	220701	950.50	955.25	907.50	911.00	-37.75	6,629	1,899	-3,730	Hover/Click
Sep22	220701	956.00	961.75	906.00	913.50	-38.25	19,019	80,635	+483	Hover/Click
Dec22	220701	965.75	969.50	913.75	921.50	-39.25	9,038	43,086	-434	Hover/Click
Mar23	220701	971.75	975.25	921.25	927.50	-39.25	2,662	14,284	+641	Hover/Click
May23	220701	967.25	969.75	918.50	926.75	-35.75	554	3,724	+20	Hover/Click
Jul23	220701	932.00	937.25	897.50	908.00	-24.00	352	6,566	+63	Hover/Click
Sep23	220701	917.25	919.00	883.25	895.25	-19.50	50	1,814	-1	Hover/Click
Total Volume and Open Interest							38,353	152,999	-2,954
Wheat(MGE)									Weekly	Monthly
Jul22	220701	958.00	958.00	931.00	941.00	-46.75	2,996	458	-2,208	Hover/Click
Sep22	220701	988.00	998.25	946.00	948.00	-42.00	9,000	32,879	+919	Hover/Click
Dec22	220701	1005.50	1011.25	961.00	962.25	-41.00	3,642	23,515	+491	Hover/Click
Mar23	220701	1020.25	1024.25	975.00	976.00	-41.25	1,490	5,109	+79	Hover/Click
May23	220701	1026.25	1031.00	982.50	985.50	-39.25	617	845	+187	Hover/Click
Jul23	220701	1027.00	1029.00	987.25	990.75	-38.75	176	393	+76	Hover/Click
Total Volume and Open Interest							17,957	64,202	-440
Oats(CBOT)									Weekly	Monthly
Jul22	220701	677.00	677.00	650.25	650.25	-11.00	247	57	-223	Hover/Click
Sep22	220701	511.25	516.50	500.50	505.00	-10.50	137	1,064	-30	Hover/Click
Dec22	220701	503.00	503.00	485.50	488.00	-14.00	133	1,104	+9	Hover/Click
Mar23	220701	487.25	487.25	478.00	480.50	-14.25	23	199	+16	Hover/Click
Total Volume and Open Interest							540	2,447	-228
Rough Rice(CBOT)									Weekly	Monthly
Jul22	220701	16.44	16.44	16.12	16.12	-0.30	270	403	-240	Hover/Click
Sep22	220701	16.70	16.81	16.38	16.42	-0.33	629	7,990	+199	Hover/Click
Nov22	220701	16.80	16.80	16.66	16.66	-0.28	2	282	-1	Hover/Click
Jan23	220701	16.80	16.80	16.80	16.80	-0.30	0	46	+0	Hover/Click
Total Volume and Open Interest							901	8,748	-42
Live Cattle(CME)									Weekly	Monthly
Aug22	220701	132.700	135.650	132.700	134.600	+2.025	24,227	117,473	-459	Hover/Click
Oct22	220701	138.935	140.935	138.800	139.985	+1.200	12,154	83,153	+3,313	Hover/Click
Dec22	220701	144.900	146.450	144.880	145.785	+0.905	4,594	43,509	+39	Hover/Click
Feb23	220701	150.000	151.185	149.735	150.735	+0.835	2,633	20,979	+233	Hover/Click
Apr23	220701	152.900	154.235	152.900	153.900	+0.865	1,181	12,454	+121	Hover/Click
Jun23	220701	148.250	149.150	148.130	148.735	+0.585	309	4,004	+77	Hover/Click
Total Volume and Open Interest							45,497	283,299	+3,140
Feeder Cattle(CME)									Weekly	Monthly
Aug22	220701	173.600	175.580	173.550	174.500	+0.900	6,846	22,750	+556	Hover/Click
Sep22	220701	176.150	178.550	176.150	177.650	+1.415	2,755	7,868	+26	Hover/Click
Oct22	220701	178.600	181.235	178.435	180.450	+1.765	1,510	5,009	-158	Hover/Click
Nov22	220701	180.650	183.235	180.650	182.500	+1.800	999	3,764	+124	Hover/Click
Jan23	220701	181.580	183.830	181.580	182.935	+1.585	425	2,456	+84	Hover/Click
Mar23	220701	182.500	184.880	182.500	184.000	+1.600	139	593	+28	Hover/Click
Apr23	220701	184.650	186.450	184.650	185.900	+1.770	57	270	+7	Hover/Click
Total Volume and Open Interest							12,748	42,847	+672
Lean Hogs(CME)									Weekly	Monthly
Jul22	220701	109.800	110.280	109.050	109.600	+0.470	4,984	14,792	-770	Hover/Click
Aug22	220701	102.300	104.230	102.300	102.980	+0.880	15,126	57,475	-669	Hover/Click
Oct22	220701	88.600	89.930	88.600	88.930	+0.250	8,138	50,185	+694	Hover/Click
Dec22	220701	82.880	83.680	82.600	82.980	+0.100	5,226	37,460	+101	Hover/Click
Feb23	220701	87.780	88.300	87.080	87.550	-0.230	2,895	14,416	+85	Hover/Click
Apr23	220701	92.000	92.000	90.750	91.350	-0.530	1,795	7,987	+244	Hover/Click
May23	220701	94.930	94.930	94.500	94.580	-1.250	13	153	+9
Jun23	220701	100.250	100.280	99.200	99.500	-0.750	348	2,733	+39	Hover/Click
Total Volume and Open Interest							38,551	186,082	-254
Class III Milk(CME)									Weekly	Monthly
Jul22	220701	22.67	22.67	22.11	22.42	-0.11	805	4,909	-101	Hover/Click
Aug22	220701	22.75	22.75	22.24	22.42	-0.40	524	4,628	+31	Hover/Click
Sep22	220701	22.95	22.95	22.55	22.70	-0.28	343	3,763	-15	Hover/Click
Oct22	220701	22.94	23.01	22.79	23.01	-0.10	9	2,993	+5	Hover/Click
Nov22	220701	22.93	23.00	22.68	22.90	-0.10	20	2,907	+8	Hover/Click
Dec22	220701	22.50	22.66	22.25	22.62	+0.03	16	2,717	+8	Hover/Click
Jan23	220701	21.74	21.75	21.65	21.68	-0.33	5	1,375	+2	Hover/Click
Feb23	220701	21.26	21.30	21.26	21.28	-0.32	16	964	+12	Hover/Click
Mar23	220701	21.00	21.00	20.82	20.82	-0.38	10	1,029	+5	Hover/Click
Apr23	220701	20.80	20.80	20.64	20.78	-0.12	14	729	+3	Hover/Click
May23	220701	20.47	20.47	20.41	20.47	-0.31	19	710	+14	Hover/Click
Jun23	220701	20.08	20.20	20.08	20.20	-0.20	6	574	+6	Hover/Click
Jul23	220701	19.99	20.04	19.99	20.03	-0.26	0	256	+0	Hover/Click
Total Volume and Open Interest							1,789	28,094	-20
Cocoa(ICE)									Weekly	Monthly
Jul22	220701	2265	2265	2265	2265	-26	0	394	-343	Hover/Click
Sep22	220701	2328	2338	2293	2314	-26	19,826	142,894	+1,047	Hover/Click
Dec22	220701	2370	2376	2333	2354	-26	7,003	75,303	+343	Hover/Click
Mar23	220701	2393	2401	2357	2380	-24	2,996	49,134	+345	Hover/Click
May23	220701	2406	2415	2370	2392	-25	1,183	18,700	-55	Hover/Click
Jul23	220701	2421	2422	2383	2405	-21	708	7,286	-15	Hover/Click
Sep23	220701	2425	2429	2393	2414	-17	366	3,961	+72	Hover/Click
Total Volume and Open Interest							32,585	305,399	+1,688
Coffee "C"(ICE)									Weekly	Monthly
Jul22	220701	232.85	232.85	227.90	228.45	-5.15	28	281	-14	Hover/Click
Sep22	220701	231.05	236.05	223.70	224.65	-5.45	26,697	102,871	-1,084	Hover/Click
Dec22	220701	227.65	232.25	220.60	221.50	-5.55	12,300	44,179	+588	Hover/Click
Mar23	220701	224.30	229.15	217.80	218.70	-5.45	6,081	25,130	+5	Hover/Click
May23	220701	223.30	227.00	216.05	216.95	-5.45	1,064	8,208	-39	Hover/Click
Jul23	220701	221.40	224.90	214.65	215.35	-5.35	479	3,348	+41	Hover/Click
Total Volume and Open Interest							47,674	194,522	-374
Orange Juice(ICE)									Weekly	Monthly
Jul22	220701	177.10	177.10	177.10	177.10	-2.55	83	626	-12	Hover/Click
Sep22	220701	173.75	174.00	167.25	169.00	-4.05	450	9,604	-71	Hover/Click
Nov22	220701	171.00	171.00	165.10	166.70	-3.65	25	1,393	+0	Hover/Click
Jan23	220701	168.30	168.30	167.20	167.20	-1.45	1	159	-1	Hover/Click
Mar23	220701	166.35	166.35	166.35	166.35	-2.50	0	19	+0	Hover/Click
May23	220701	166.60	166.60	166.60	166.60	-2.50				Hover/Click
Total Volume and Open Interest							559	11,801	-84
Sugar #11(ICE)									Weekly	Monthly
Oct22	220701	18.45	18.54	18.06	18.07	-0.43	37,707	354,049	-2,799	Hover/Click
Mar23	220701	18.77	18.78	18.33	18.36	-0.41	13,330	153,458	+645	Hover/Click
May23	220701	18.16	18.22	17.82	17.86	-0.35	4,212	71,635	+124	Hover/Click
Jul23	220701	17.89	17.96	17.56	17.61	-0.33	2,463	50,518	+159	Hover/Click
Oct23	220701	17.86	17.88	17.51	17.56	-0.33	1,031	35,371	+59	Hover/Click
Mar24	220701	18.01	18.01	17.66	17.71	-0.32	324	20,637	+1	Hover/Click
May24	220701	17.44	17.44	17.10	17.18	-0.29	162	4,852	-9	Hover/Click
Jul24	220701	17.08	17.08	16.74	16.87	-0.25	201	7,778	-26	Hover/Click
Total Volume and Open Interest							80,700	718,413	-15,911
London Cocoa(LCE)									Weekly	Monthly
Jul22	220701	1698	1707	1690	1698	+2	2,640	21,054	-479	Hover/Click
Sep22	220701	1711	1726	1704	1715	+2	9,106	63,026	+72	Hover/Click
Dec22	220701	1753	1763	1746	1754	+1	5,232	79,232	-742	Hover/Click
Mar23	220701	1757	1766	1752	1758	+1	4,102	54,463	+522	Hover/Click
May23	220701	1764	1772	1755	1761	-2	1,323	17,462	+284	Hover/Click
Jul23	220701	1770	1779	1759	1766	-4	230	11,701	-74	Hover/Click
Sep23	220701	1774	1781	1761	1767	-7	436	7,229	+100	Hover/Click
Total Volume and Open Interest							23,146	264,290	-297
London Sugar(LCE)									Weekly	Monthly
Aug22	220701	556.00	557.10	546.40	549.40	-7.20	2,663	23,754	-896	Hover/Click
Oct22	220701	531.80	535.40	527.10	529.00	-5.60	3,189	23,975	+647	Hover/Click
Dec22	220701	513.50	516.00	508.60	510.10	-6.50	685	13,749	+14	Hover/Click
Mar23	220701	504.50	506.50	498.10	499.10	-8.40	381	8,824	-64	Hover/Click
May23	220701	495.70	497.60	491.00	491.80	-8.40	38	3,735	+20	Hover/Click
Total Volume and Open Interest							7,055	80,094	-200
Cotton(ICE)									Weekly	Monthly
Jul22	220701	109.00	109.00	103.68	103.68	-0.26	3	185	-19	Hover/Click
Oct22	220701	106.64	106.79	103.57	105.38	-0.26	102	182	-20	Hover/Click
Dec22	220701	98.84	99.00	94.90	97.48	-1.36	16,329	114,121	-96	Hover/Click
Mar23	220701	95.00	95.00	90.85	93.37	-1.41	4,389	28,817	-78	Hover/Click
May23	220701	92.44	92.44	88.61	90.90	-1.57	2,021	10,216	+114	Hover/Click
Jul23	220701	90.07	90.07	86.15	88.43	-1.64	1,807	9,046	+502	Hover/Click
Total Volume and Open Interest							26,239	175,609	+368
Lumber(CME)									Weekly	Monthly
Jul22	220701	660.0	682.6	650.0	657.0	-6.3	195	403	-125
Sep22	220701	631.6	686.3	627.5	669.7	+32.4	299	1,680	+124
Nov22	220701	646.5	669.7	646.0	655.8	+20.6	20	280	+1
Jan23	220701	670.0	670.0	670.0	670.0	unch	0	47	+0
Mar23	220701	705.0	705.0	705.0	705.0	unch	0	9	+0
May23	220701	705.1	705.1	705.1	705.1	unch	0	1	+0
Jul23	220701	694.5	694.5	694.5	694.5	unch
Total Volume and Open Interest							514	2,420	+0
Crude Oil(NYM)									Weekly	Monthly
Aug22	220701	106.01	109.34	104.56	108.43	+2.67	322,060	221,383	-9,877	Hover/Click
Sep22	220701	103.33	106.26	101.94	105.39	+2.29	101,278	196,016	+2,362	Hover/Click
Oct22	220701	100.59	103.11	99.17	102.31	+2.04	59,406	105,384	+937	Hover/Click
Nov22	220701	97.83	100.39	96.63	99.62	+1.87	25,543	78,992	-1,112	Hover/Click
Dec22	220701	95.69	98.07	94.46	97.30	+1.74	63,029	223,265	-173	Hover/Click
Jan23	220701	94.13	96.04	92.68	95.27	+1.60	13,739	51,598	+753	Hover/Click
Feb23	220701	92.04	94.21	91.12	93.54	+1.49	5,051	47,630	+950	Hover/Click
Mar23	220701	91.34	92.87	89.77	92.07	+1.39	8,414	54,919	+905	Hover/Click
Apr23	220701	90.30	91.28	89.48	90.81	+1.29	2,887	35,070	-550	Hover/Click
May23	220701	88.83	90.40	87.67	89.73	+1.22	2,246	30,396	-195	Hover/Click
Jun23	220701	87.85	89.64	86.72	88.77	+1.15	30,406	140,083	+671	Hover/Click
Jul23	220701	88.25	88.25	87.54	87.85	+1.06	1,472	27,585	+176	Hover/Click
Aug23	220701	86.99	87.34	85.71	86.99	+0.98	882	21,803	+131	Hover/Click
Sep23	220701	86.43	86.91	84.69	86.17	+0.91	3,503	22,540	+321	Hover/Click
Oct23	220701	85.40	85.84	84.25	85.40	+0.84	226	21,460	+43	Hover/Click
Nov23	220701	84.67	85.13	83.64	84.67	+0.76	189	17,527	+28	Hover/Click
Total Volume and Open Interest							677,647	1,647,654	-3,912
e-miNY Crude Oil(NYM)
Aug22	220701	106.100	109.325	104.550	108.425	+2.675	23,878	3,239	-287
Sep22	220701	103.250	106.200	101.975	105.400	+2.300	784	1,253	+261
Oct22	220701	100.300	102.950	99.225	102.300	+2.025	35	104	+1
Nov22	220701	100.175	100.175	99.625	99.625	+1.875	3	45	+0
Dec22	220701	96.050	97.925	94.800	97.300	+1.750	25	345	-1
Jan23	220701	95.550	95.550	94.500	95.275	+1.600	8	88	+0
Feb23	220701	93.550	93.700	93.550	93.550	+1.500	0	6	+0
Mar23	220701	92.075	92.300	92.075	92.075	+1.400	0	16	+0
Apr23	220701	90.800	90.800	90.800	90.800	+1.275	0	1	+0
May23	220701	89.725	89.725	89.725	89.725	+1.225
Total Volume and Open Interest							24,745	5,175	-29
NY Harbor ULSD(NYM)									Weekly	Monthly
Aug22	220701	384.85	402.64	381.36	393.89	+10.84	53,326	73,325	-121	Hover/Click
Sep22	220701	379.14	394.69	374.33	386.12	+9.63	32,497	46,537	+1,237	Hover/Click
Oct22	220701	371.00	386.84	367.49	378.45	+8.59	15,019	25,632	-192	Hover/Click
Nov22	220701	365.70	378.35	360.57	370.62	+8.05	8,327	17,433	-15	Hover/Click
Dec22	220701	357.37	369.64	353.00	362.81	+7.90	10,999	30,452	+378	Hover/Click
Jan23	220701	349.34	362.28	347.66	355.81	+7.54	3,847	10,680	-326	Hover/Click
Feb23	220701	351.85	353.90	347.01	348.17	+6.90	2,642	7,766	+21	Hover/Click
Mar23	220701	344.60	345.47	332.55	339.66	+6.23	2,931	9,492	+246	Hover/Click
Apr23	220701	335.30	336.10	329.66	331.07	+5.67	1,739	6,236	+95	Hover/Click
May23	220701	328.81	329.70	323.49	324.87	+5.55	1,124	2,946	+248	Hover/Click
Jun23	220701	315.00	325.00	315.00	319.46	+5.55	1,082	10,081	-98	Hover/Click
Jul23	220701	316.24	319.21	316.24	316.24	+5.54	245	1,688	-2	Hover/Click
Aug23	220701	313.17	315.94	313.17	313.17	+5.67	73	752	-31	Hover/Click
Sep23	220701	309.60	312.12	309.60	309.60	+5.63	31	1,272	+3	Hover/Click
Total Volume and Open Interest							151,691	262,090	-7,078
RBOB Gasoline(NYM)									Weekly	Monthly
Aug22	220701	355.71	373.30	350.75	368.78	+15.15	71,711	93,150	-2,051	Hover/Click
Sep22	220701	344.45	357.86	337.16	353.12	+12.93	46,455	59,306	+3,557	Hover/Click
Oct22	220701	312.65	325.13	307.50	321.24	+10.60	22,525	37,779	+18	Hover/Click
Nov22	220701	293.68	304.70	290.86	301.89	+8.94	9,958	22,304	-1,029	Hover/Click
Dec22	220701	280.00	289.74	276.25	287.59	+8.04	8,017	31,749	+131	Hover/Click
Jan23	220701	272.51	279.00	269.92	278.26	+7.60	3,671	9,437	+520	Hover/Click
Feb23	220701	273.42	274.40	269.29	273.41	+7.37	1,574	4,284	-281	Hover/Click
Mar23	220701	272.23	273.06	268.10	271.81	+7.02	680	3,963	+177	Hover/Click
Apr23	220701	288.58	290.00	285.50	288.98	+6.54	368	3,251	+70	Hover/Click
May23	220701	285.74	286.73	282.30	285.13	+5.95	239	933	+3	Hover/Click
Total Volume and Open Interest							190,660	277,830	-10,702
e-miNY RBOB Gasoline(NYM)
Aug22	220701	367.20	368.78	367.20	368.78	+15.15	0	1	+0
Sep22	220701	353.12	353.12	353.12	353.12	+12.93
Oct22	220701	321.24	321.24	321.24	321.24	+10.60
Nov22	220701	301.89	301.89	301.89	301.89	+8.94
Total Volume and Open Interest							0	1	-4
Natural Gas(NYM)									Weekly	Monthly
Aug22	220701	5.701	5.950	5.590	5.730	+0.306	82,205	102,482	-1,114	Hover/Click
Sep22	220701	5.599	5.909	5.557	5.712	+0.320	34,693	142,464	+221	Hover/Click
Oct22	220701	5.670	5.922	5.580	5.729	+0.320	22,754	96,345	-1,489	Hover/Click
Nov22	220701	5.763	6.020	5.688	5.837	+0.317	12,096	54,931	+98	Hover/Click
Dec22	220701	5.750	6.137	5.750	5.969	+0.311	10,546	52,409	+861	Hover/Click
Jan23	220701	5.960	6.226	5.920	6.066	+0.316	13,675	61,940	+488	Hover/Click
Feb23	220701	5.778	6.017	5.728	5.852	+0.290	9,284	30,670	+1,054	Hover/Click
Mar23	220701	5.225	5.341	5.124	5.215	+0.203	7,297	48,240	+704	Hover/Click
Apr23	220701	4.358	4.455	4.324	4.339	+0.004	6,723	67,372	-12	Hover/Click
May23	220701	4.260	4.373	4.241	4.257	-0.001	3,849	58,574	-208	Hover/Click
Jun23	220701	4.383	4.434	4.306	4.319	-0.003	2,031	21,628	+87	Hover/Click
Jul23	220701	4.406	4.495	4.368	4.381	-0.005	1,883	24,073	-517	Hover/Click
Aug23	220701	4.416	4.499	4.379	4.391	-0.005	1,789	15,816	+0	Hover/Click
Sep23	220701	4.387	4.487	4.372	4.379	-0.003	1,551	16,635	-320	Hover/Click
Oct23	220701	4.446	4.535	4.420	4.431	+0.004	2,516	38,496	-50	Hover/Click
Nov23	220701	4.653	4.715	4.609	4.621	+0.007	736	12,441	+150	Hover/Click
Total Volume and Open Interest							217,874	988,226	+806
Brent Crude Oil(ICE)									Weekly	Monthly
Sep22	220701	109.49	112.45	108.03	111.63	+2.60	283,482	428,434	+7,493	Hover/Click
Oct22	220701	106.03	108.59	104.54	107.80	+2.21	132,116	231,740	+18,391	Hover/Click
Nov22	220701	103.30	105.53	101.76	104.65	+1.83	69,121	153,481	+5,787	Hover/Click
Dec22	220701	101.06	103.07	99.54	102.16	+1.58	101,565	193,343	+1,640	Hover/Click
Jan23	220701	99.40	100.93	97.61	100.01	+1.41	23,927	70,657	+775	Hover/Click
Feb23	220701	97.73	99.18	95.98	98.25	+1.30	15,000	64,997	+1,504	Hover/Click
Mar23	220701	96.38	97.82	94.78	96.85	+1.22	16,272	52,200	+437	Hover/Click
Apr23	220701	95.33	96.67	93.78	95.67	+1.14	5,803	25,108	+554	Hover/Click
May23	220701	94.34	95.71	92.90	94.69	+1.06	4,253	30,844	+441	Hover/Click
Jun23	220701	93.52	94.85	92.05	93.82	+0.99	26,093	110,748	+1,683	Hover/Click
Jul23	220701	93.79	93.82	92.97	92.97	+0.90	1,701	23,186	+80	Hover/Click
Aug23	220701	93.00	93.00	92.08	92.19	+0.82	954	16,146	+130	Hover/Click
Sep23	220701	91.92	91.92	91.45	91.45	+0.75	3,733	23,679	+116	Hover/Click
Oct23	220701	90.74	90.74	90.74	90.74	+0.68	416	14,506	+39	Hover/Click
Total Volume and Open Interest							774,774	1,857,610	+14,478
Gas Oil(ICE)									Weekly	Monthly
Jul22	220701	1185.75	1247.50	1169.25	1226.50	+66.50	30,319	49,048	-5,684	Hover/Click
Aug22	220701	1146.75	1206.00	1130.50	1182.00	+58.00	48,993	97,281	+467	Hover/Click
Sep22	220701	1121.00	1176.25	1104.25	1153.25	+51.25	36,176	66,967	+807	Hover/Click
Oct22	220701	1096.25	1148.50	1082.50	1127.50	+44.75	21,517	45,781	-2,134	Hover/Click
Nov22	220701	1066.25	1114.00	1052.75	1096.75	+39.75	12,321	32,079	+176	Hover/Click
Dec22	220701	1036.50	1076.25	1020.75	1061.50	+34.00	23,172	53,670	-2,214	Hover/Click
Jan23	220701	1009.00	1055.75	1006.75	1043.75	+29.75	4,965	29,866	+1,105	Hover/Click
Feb23	220701	989.00	1032.50	986.50	1019.75	+25.25	2,123	14,954	+432	Hover/Click
Mar23	220701	966.00	1008.00	963.50	994.00	+21.00	3,203	15,018	+201	Hover/Click
Apr23	220701	944.25	986.50	944.25	971.75	+17.50	923	7,785	+81	Hover/Click
Total Volume and Open Interest							192,498	482,755	-7,663
Ethanol(CBOT)
Jul22	220701	2.160	2.160	2.160	2.160	unch
Aug22	220701	2.160	2.160	2.160	2.160	unch
Sep22	220701	2.160	2.160	2.160	2.160	unch
Oct22	220701	2.160	2.160	2.160	2.160	unch
Nov22	220701	2.160	2.160	2.160	2.160	unch
Dec22	220701	2.160	2.160	2.160	2.160	unch
Jan23	220701	2.160	2.160	2.160	2.160	unch
Feb23	220701	2.160	2.160	2.160	2.160	unch
Total Volume and Open Interest
WTI Crude Oil(ICE)									Weekly	Monthly
Aug22	220701	106.10	109.33	104.66	108.43	+2.67	25,659	55,770	-1,825	Hover/Click
Sep22	220701	103.49	106.28	102.06	105.39	+2.29	42,617	61,579	+3,887	Hover/Click
Oct22	220701	101.04	103.11	99.35	102.31	+2.04	31,029	39,009	+1,416	Hover/Click
Nov22	220701	97.23	100.16	97.14	99.62	+1.87	10,412	16,426	-620	Hover/Click
Dec22	220701	95.03	97.84	94.95	97.30	+1.74	17,459	110,528	-1,039	Hover/Click
Jan23	220701	94.75	95.27	94.55	95.27	+1.60	3,027	10,822	+2	Hover/Click
Feb23	220701	92.86	93.54	92.86	93.54	+1.49	1,427	4,362	+5	Hover/Click
Mar23	220701	91.62	92.47	91.44	92.07	+1.39	1,806	11,046	-171	Hover/Click
Apr23	220701	90.81	90.81	90.81	90.81	+1.29	503	3,734	-45	Hover/Click
May23	220701	89.73	89.73	89.73	89.73	+1.22	328	3,315	-24	Hover/Click
Jun23	220701	89.45	89.45	88.28	88.77	+1.15	3,334	33,384	-310	Hover/Click
Jul23	220701	87.85	87.85	87.85	87.85	+1.06	89	2,555	+0	Hover/Click
Aug23	220701	86.99	86.99	86.99	86.99	+0.98	50	1,783	-10	Hover/Click
Sep23	220701	86.17	86.17	86.17	86.17	+0.91	36	4,501	-1	Hover/Click
Oct23	220701	85.40	85.40	85.40	85.40	+0.84	1	1,953	+0	Hover/Click
Nov23	220701	84.67	84.67	84.67	84.67	+0.76	7	3,345	+7	Hover/Click
Total Volume and Open Interest							142,996	446,300	+1,509
US Dollar Index(ICE)									Weekly	Monthly
Sep22	220701	104.515	105.440	104.515	104.910	+0.445	31,697	60,266	-2,171	Hover/Click
Dec22	220701	104.200	105.020	104.200	104.550	+0.465	6	700	+2	Hover/Click
Mar23	220701	104.105	104.105	104.105	104.105	+0.420	2	8	+0	Hover/Click
Total Volume and Open Interest							31,705	60,974	-2,169
Australian Dollar(CME)									Weekly	Monthly
Sep22	220701	69.08	69.08	67.67	68.21	-0.90	84,902	144,148	+5,974	Hover/Click
Dec22	220701	69.08	69.08	67.72	68.25	-0.90	34	729	-3	Hover/Click
Mar23	220701	68.51	68.51	67.70	68.23	-0.90	7	30	+4	Hover/Click
Total Volume and Open Interest							85,189	145,718	+5,827
British Pound(CME)									Weekly	Monthly
Sep22	220701	121.89	121.94	119.92	121.13	-0.86	94,161	223,545	+1,417	Hover/Click
Dec22	220701	121.54	121.58	120.19	121.39	-0.86	62	4,657	+5	Hover/Click
Mar23	220701	120.71	121.67	120.50	121.67	-0.86	0	430	+0	Hover/Click
Total Volume and Open Interest							94,315	230,165	+1,429
Canadian Dollar(CME)									Weekly	Monthly
Sep22	220701	77.69	77.72	77.12	77.61	-0.09	67,026	131,774	+109	Hover/Click
Dec22	220701	77.40	77.73	77.14	77.63	-0.09	50	9,741	-9	Hover/Click
Mar23	220701	77.53	77.66	77.17	77.66	-0.09	0	626	+0	Hover/Click
Jun23	220701	77.66	77.78	77.16	77.66	-0.10	0	84	+0	Hover/Click
Total Volume and Open Interest							67,117	142,663	+79
Japanese Yen(CME)									Weekly	Monthly
Sep22	220701	74.06	74.61	73.93	74.32	+0.16	130,790	213,489	+3,612	Hover/Click
Dec22	220701	75.07	75.25	74.59	74.97	+0.16	488	885	-30	Hover/Click
Mar23	220701	75.44	76.01	75.38	75.74	+0.16	0	1,011	+0	Hover/Click
Total Volume and Open Interest							131,499	217,284	+3,517
Swiss Franc(CME)									Weekly	Monthly
Sep22	220701	105.28	105.32	104.26	104.75	-0.69	33,837	41,917	+2,278	Hover/Click
Dec22	220701	105.72	105.72	105.10	105.60	-0.69	4	342	+0	Hover/Click
Mar23	220701	106.44	106.44	105.98	106.44	-0.69	22	151	+9	Hover/Click
Total Volume and Open Interest							33,863	42,410	+2,287
EuroFX(CME)									Weekly	Monthly
Sep22	220701	105.36	105.42	104.21	104.81	-0.57	187,518	661,207	+3,348	Hover/Click
Dec22	220701	106.10	106.15	104.97	105.57	-0.57	373	7,828	+146	Hover/Click
Mar23	220701	106.20	106.34	105.73	106.34	-0.55	189	368	-15	Hover/Click
Total Volume and Open Interest							189,159	675,476	+4,004
Mexican Peso(CME)									Weekly	Monthly
Sep22	220701	490.25	490.38	481.63	487.25	-2.38	39,320	191,631	-1,393	Hover/Click
Dec22	220701	478.75	478.75	475.13	478.75	-2.13	0	500	+0	Hover/Click
Total Volume and Open Interest							39,326	192,145	-1,391
Brazilian Real(CME)									Weekly	Monthly
Aug22	220701	189.70	189.70	185.80	186.95	-2.75	5,470	35,071	-622
Sep22	220701	186.80	186.80	184.25	185.30	-2.75	115	883	+57	Hover/Click
Oct22	220701	183.80	183.80	182.80	183.80	-2.85
Nov22	220701	182.35	182.35	181.55	182.35	-2.90
Total Volume and Open Interest							11,756	58,844	-1,263
30-Year T-Bonds(CBOT)									Weekly	Monthly
Sep22	220701	137~310	141~110	137~260	139~110	+0~230	250,920	1,188,092	+5,967	Hover/Click
Dec22	220701	139~160	140~130	137~110	138~150	+0~230	3	9	-1	Hover/Click
Mar23	220701	138~150	138~150	138~150	138~150	+0~230				Hover/Click
Total Volume and Open Interest							250,923	1,188,101	+5,966
10-Year T-Notes(CBOT)									Weekly	Monthly
Sep22	220701	118~090	120~040	118~060	119~085	+0~235	1,235,032	3,417,513	+15,032	Hover/Click
Dec22	220701	118~200	119~285	118~070	118~305	+0~180	10	113	+4	Hover/Click
Mar23	220701	118~305	118~305	118~305	118~305	+0~180				Hover/Click
Total Volume and Open Interest							1,235,042	3,417,626	+15,036
5-Year T-Notes(CBOT)									Weekly	Monthly
Sep22	220701	112~026	113~122	112~012	112~266	+0~186	714,934	3,984,768	+24,311	Hover/Click
Dec22	220701	112~266	112~266	112~266	112~266	+0~186				Hover/Click
Mar23	220701	112~266	112~266	112~266	112~266	+0~186				Hover/Click
Total Volume and Open Interest							715,044	3,985,237	+22,957
2 Year T-Notes(CBOT)									Weekly	Monthly
Sep22	220701	104~300	105~141	104~284	105~060	+0~056	365,802	2,088,337	-13,493	Hover/Click
Dec22	220701	105~050	105~050	105~050	105~050	+0~056				Hover/Click
Mar23	220701	105~050	105~050	105~050	105~050	+0~056				Hover/Click
Total Volume and Open Interest							366,616	2,104,881	-14,009
Eurodollars(CME)									Weekly	Monthly
Sep22	220701	96.785	96.920	96.760	96.765	-0.030	112,053	1,030,663	-3,054
Dec22	220701	96.270	96.500	96.245	96.315	+0.005	208,718	1,468,549	-8,260
Mar23	220701	96.320	96.625	96.285	96.460	+0.080	95,391	1,062,770	+2,732
Jun23	220701	96.505	96.840	96.470	96.680	+0.115	87,527	754,212	-323
Sep23	220701	96.715	97.055	96.675	96.900	+0.145	100,097	797,051	-3,552
Dec23	220701	96.870	97.220	96.840	97.075	+0.170	138,490	1,101,907	-1,164
Mar24	220701	96.980	97.335	96.960	97.200	+0.180	62,429	431,498	-1,572
Jun24	220701	97.075	97.425	97.060	97.290	+0.180	52,495	418,001	+213
Sep24	220701	97.120	97.460	97.110	97.325	+0.170	54,421	412,450	-1,067
Dec24	220701	97.130	97.455	97.120	97.325	+0.160	69,900	719,228	-687
Mar25	220701	97.150	97.455	97.140	97.325	+0.145	44,089	241,961	-2,644
Jun25	220701	97.130	97.415	97.125	97.295	+0.130	39,340	150,670	+443
Sep25	220701	97.095	97.370	97.090	97.240	+0.105	31,884	122,350	-2,177
Dec25	220701	97.055	97.305	97.045	97.180	+0.090	34,857	138,168	-4,788
Mar26	220701	97.005	97.250	97.000	97.125	+0.075	19,101	71,550	+136
Jun26	220701	96.970	97.200	96.960	97.075	+0.065	20,279	70,891	+1,509
Sep26	220701	96.930	97.160	96.930	97.040	+0.060	15,905	93,740	+134
Dec26	220701	96.890	97.110	96.890	96.990	+0.050	23,131	66,804	+7,533
Total Volume and Open Interest							1,285,499	9,514,637	-7,279
Ultra T-Bond(CBOT)
Sep22	220701	152~20	156~30	152~10	154~00	-0~11	111,836	1,283,927	-1,133
Dec22	220701	153~26	153~26	153~26	153~26	-0~11
Mar23	220701	153~26	153~26	153~26	153~26	-0~11
Total Volume and Open Interest							111,836	1,283,927	-1,133
Ultra 10-Yr T-Note(CBOT)
Sep22	220701	126~300	129~145	126~265	128~050	+0~250	221,447	1,196,760	-1,499
Dec22	220701	128~020	128~020	128~020	128~020	+0~250
Mar23	220701	128~020	128~020	128~020	128~020	+0~250
Total Volume and Open Interest							221,447	1,196,760	-1,499
30 Day Federal Funds(CBOT)
Jul22	220701	98.325	98.332	98.323	98.325	-0.003	33,892	357,382	-68
Aug22	220701	97.730	97.785	97.715	97.725	-0.010	63,422	269,790	+4,135
Sep22	220701	97.575	97.635	97.555	97.565	-0.010	18,928	138,337	+3,076
Oct22	220701	97.185	97.290	97.170	97.185	-0.005	30,590	188,570	+689
Nov22	220701	96.835	97.000	96.825	96.850	-0.005	15,666	179,593	-1,037
Dec22	220701	96.695	96.900	96.695	96.740	+0.010	6,395	76,395	-243
Total Volume and Open Interest							232,031	1,758,810	+9,955
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	220701	163.12	168.08	160.84	166.36	+2.80	63,161	228,321	+2,881
Dec22	220701	164.82	164.82	164.82	164.82	+2.80
Mar23	220701	163.34	163.34	163.34	163.34	+2.80
Total Volume and Open Interest							63,161	228,321	+2,881
Euro-Bund(EUREX)									Weekly	Monthly
Sep22	220701	148.76	151.65	148.24	150.85	+2.07	839,074	1,455,687	+38,692	Hover/Click
Dec22	220701	146.90	148.44	146.90	148.34	+2.06	1	169	+0	Hover/Click
Mar23	220701	148.83	148.83	148.83	148.83	+2.07				Hover/Click
Total Volume and Open Interest							839,075	1,455,856	+38,692
Euro-Bobl(EUREX)									Weekly	Monthly
Sep22	220701	124.19	125.79	123.96	125.35	+1.16	608,329	1,864,294	-18,181	Hover/Click
Dec22	220701	124.75	124.75	124.75	124.75	+1.01	0	7	+0	Hover/Click
Mar23	220701	124.59	124.59	124.59	124.59	+1.16				Hover/Click
Total Volume and Open Interest							608,329	1,864,301	-18,181
Euro-Schatz(EUREX)
Sep22	220701	109.13	109.71	109.09	109.53	+0.39	607,142	2,258,440	+80,820
Dec22	220701	109.24	109.24	109.24	109.24	+0.38	0	18	+0
Mar23	220701	109.09	109.09	109.09	109.09	+0.38
Total Volume and Open Interest							607,142	2,258,458	+80,820
3-Mth Euribor(EUREX)
Sep22	220701	99.550	99.550	99.550	99.550	+0.070	0	1,349	+0
Dec22	220701	99.065	99.065	99.065	99.065	+0.280	0	193	+0
Mar23	220701	98.755	98.755	98.755	98.755	+0.270	0	200	-19
Total Volume and Open Interest							10	3,226	-15
Long Gilt(LIFFE)									Weekly	Monthly
Sep22	220701	114~14	116~19	113~25	115~31	+1~32	231,772	603,682	-850	Hover/Click
Dec22	220701	115~11	115~11	115~11	115~11	+1~32	1	58	+1	Hover/Click
Total Volume and Open Interest							231,773	603,740	-849
3-Mth Short Sterling(LIFFE)									Weekly	Monthly
Sep22	211217	98.89	98.89	98.86	98.86	unch
Dec22	211217	98.82	98.82	98.79	98.81	unch
Mar23	211217	98.79	98.79	98.75	98.77	unch
Jun23	211217	98.76	98.77	98.73	98.75	unch
Sep23	211217	98.75	98.77	98.71	98.74	unch
Dec23	211217	98.76	98.79	98.73	98.76	unch
Total Volume and Open Interest
3-Mth Euribor(LIFFE)									Weekly	Monthly
Sep22	220701	99.495	99.590	99.475	99.550	+0.070	227,210	568,402	-20,755
Dec22	220701	98.860	99.155	98.835	99.050	+0.190	243,860	749,116	-4,225
Mar23	220701	98.500	98.850	98.425	98.740	+0.255	156,333	657,938	+9,515
Total Volume and Open Interest							1,630,888	4,600,703	+29,111
3-Mth Aus T-Bills(SFE)									Weekly	Monthly
Sep22	220701	97.25	97.32	97.24	97.30	+0.05	13,960	184,709	+2,973
Dec22	220701	96.42	96.52	96.42	96.49	+0.07	14,630	183,185	+2,826
Mar23	220701	96.08	96.24	96.07	96.20	+0.13	13,098	128,085	-610
Jun23	220701	96.02	96.22	96.01	96.19	+0.18	12,697	114,573	+960
Sep23	220701	96.08	96.29	96.06	96.27	+0.21	10,493	125,553	+1,466
Dec23	220701	96.13	96.35	96.11	96.33	+0.22	7,119	66,188	+1,462
Mar24	220701	96.16	96.37	96.13	96.35	+0.21	4,470	53,093	+532
Jun24	220701	96.17	96.39	96.16	96.36	+0.20	3,726	25,638	+360
Sep24	220701	96.30	96.37	96.27	96.37	+0.20	13	913	+0
Dec24	220701	96.33	96.38	96.33	96.37	+0.18	0	44	+0
Total Volume and Open Interest							80,206	882,085	+9,969
10-Year Aus T-Bonds(SFE)									Weekly	Monthly
Sep22	220701	96.29	96.42	96.25	96.35	+0.07	136,777	996,904	+1,449
Dec22	220701	96.35	96.35	96.35	96.35	+0.07
Total Volume and Open Interest							136,777	996,904	+1,449
3-Year Aus T-Bonds(SFE)									Weekly	Monthly
Sep22	220701	96.65	96.85	96.62	96.80	+0.17	117,675	748,445	+2,223
Dec22	220701	96.80	96.80	96.80	96.80	+0.17
Total Volume and Open Interest							117,675	748,445	+2,223
Gold(CMX)									Weekly	Monthly
Aug22	220701	1808.1	1813.6	1783.4	1801.5	-5.8	155,542	401,466	-1,450	Hover/Click
Oct22	220701	1814.8	1822.0	1792.5	1810.4	-5.9	1,430	14,468	+58	Hover/Click
Dec22	220701	1828.7	1833.2	1803.4	1821.4	-6.1	9,585	65,724	+2,885	Hover/Click
Feb23	220701	1838.5	1844.8	1815.0	1833.1	-6.3	738	8,053	-119	Hover/Click
Apr23	220701	1841.5	1851.3	1827.2	1844.6	-6.7	141	4,448	+1	Hover/Click
Jun23	220701	1855.9	1855.9	1855.9	1855.9	-7.2	29	2,447	+11	Hover/Click
Aug23	220701	1867.2	1867.2	1867.2	1867.2	-7.5	8	61	+1	Hover/Click
Oct23	220701	1878.5	1878.5	1878.5	1878.5	-7.9	8	32	+2	Hover/Click
Dec23	220701	1895.9	1895.9	1889.8	1889.8	-8.2	141	617	+115	Hover/Click
Feb24	220701	1893.6	1893.6	1893.6	1893.6	-8.2				Hover/Click
Apr24	220701	1902.6	1902.6	1902.6	1902.6	-8.2				Hover/Click
Jun24	220701	1911.5	1911.5	1911.5	1911.5	-8.2	0	5	+0	Hover/Click
Total Volume and Open Interest							167,795	498,299	+1,430
Silver(CMX)									Weekly	Monthly
Jul22	220701	2016.5	2018.5	1926.5	1959.7	-68.5	5,690	3,044	-3,279	Hover/Click
Sep22	220701	2029.0	2029.0	1929.5	1966.7	-68.5	53,003	114,215	+4,819	Hover/Click
Dec22	220701	2034.0	2036.5	1944.5	1982.4	-68.3	2,338	16,317	+882	Hover/Click
Mar23	220701	2052.0	2052.0	1963.0	1999.4	-68.1	309	2,533	+66	Hover/Click
May23	220701	2012.0	2012.0	1981.5	2012.0	-68.1	6	155	+0	Hover/Click
Jul23	220701	2027.1	2027.1	2027.1	2027.1	-68.1	3	128	+0	Hover/Click
Sep23	220701	2041.7	2041.7	2041.7	2041.7	-68.1	4	15	+1	Hover/Click
Total Volume and Open Interest							62,045	138,309	+2,564
Platinum(NYMEX)									Weekly	Monthly
Jul22	220701	880.0	892.4	861.0	875.4	-23.0	1,039	2,350	-755	Hover/Click
Oct22	220701	884.6	890.2	850.1	871.3	-24.0	15,955	64,505	+531	Hover/Click
Jan23	220701	890.0	892.3	853.3	874.8	-23.6	74	1,009	+8	Hover/Click
Apr23	220701	879.5	879.7	878.5	879.7	-23.7	0	47	+0	Hover/Click
Total Volume and Open Interest							17,109	68,036	-195
Palladium(NYMEX)									Weekly	Monthly
Sep22	220701	1916.00	1946.00	1856.00	1938.10	+22.00	2,186	7,459	-207	Hover/Click
Dec22	220701	1950.00	1950.00	1937.00	1946.10	+22.30	15	45	-2	Hover/Click
Mar23	220701	1950.70	1950.70	1950.70	1950.70	+22.30	0	5	+0	Hover/Click
Total Volume and Open Interest							2,201	7,553	-209
Copper(CMX)									Weekly	Monthly
Jul22	220701	368.50	370.40	357.10	361.90	-9.55	4,697	4,811	-1,361	Hover/Click
Sep22	220701	367.80	370.25	355.35	360.40	-10.60	49,656	116,023	+1,668	Hover/Click
Dec22	220701	369.00	371.35	356.95	361.50	-10.65	3,908	40,312	+420	Hover/Click
Mar23	220701	370.45	370.60	358.00	362.00	-10.95	674	12,509	+209	Hover/Click
May23	220701	368.90	368.90	359.40	362.35	-11.00	90	696	+9	Hover/Click
Total Volume and Open Interest							60,361	182,992	+765
E-mini DJIA Index(CBOT)									Weekly	Monthly
Sep22	220701	30720	31116	30422	31061	+280	147,968	64,679	-1,926	Hover/Click
Dec22	220701	30529	31160	30506	31121	+274	23	156	+2	Hover/Click
Mar23	220701	31292	31292	30817	31292	+319				Hover/Click
Jun23	220701	31371	31371	30953	31371	+321				Hover/Click
Total Volume and Open Interest							147,991	64,835	-1,924
S & P 500 E-Mini(CME)									Weekly	Monthly
Sep22	220701	3782.00	3833.50	3744.50	3827.25	+37.75	1,717,770	2,229,081	+4,419	Hover/Click
Dec22	220701	3792.00	3847.00	3759.50	3841.25	+37.25	2,506	20,596	+949	Hover/Click
Mar23	220701	3812.50	3867.75	3782.00	3862.75	+37.00	2	1,901	+0	Hover/Click
Jun23	220701	3885.25	3885.25	3832.00	3885.25	+37.00	25	479	+25	Hover/Click
Total Volume and Open Interest							1,720,303	2,254,164	+5,393
NASDAQ 100 E-Mini(CME)									Weekly	Monthly
Sep22	220701	11507.50	11629.75	11381.75	11611.25	+81.75	590,173	249,210	+2,720	Hover/Click
Dec22	220701	11550.00	11690.00	11451.50	11677.25	+82.75	889	1,524	+11	Hover/Click
Mar23	220701	11768.00	11770.50	11630.25	11768.00	+85.00	0	41	+0	Hover/Click
Total Volume and Open Interest							591,062	250,776	+2,731
S&P Midcap 400(CME) e-Mini									Weekly	Monthly
Sep22	220701	2259.40	2299.50	2235.50	2296.20	+28.20	12,953	56,285	+212	Hover/Click
Dec22	220701	2302.80	2302.80	2249.40	2302.80	+28.60	1	1	+0	Hover/Click
Mar23	220701	2307.30	2307.30	2307.30	2307.30	+28.60				Hover/Click
Total Volume and Open Interest							12,954	56,286	+212
Volatility Index(CBOE)
Jul22	220701	28.80	29.65	27.55	27.69	-0.87	51,211	105,890	-18
Aug22	220701	29.33	29.90	28.40	28.56	-0.62	28,248	70,824	+4,905
Sep22	220701	29.65	30.10	28.90	29.00	-0.53	11,935	29,375	+603
Oct22	220701	29.84	30.20	29.28	29.35	-0.43	6,887	21,239	+1,110
Total Volume and Open Interest							104,863	264,565	+7,442
S & P 600(CME)
Sep22	220701	1140.50	1140.50	1140.50	1140.50	+11.80
Dec22	220701	1143.30	1143.30	1143.30	1143.30	+11.80
Total Volume and Open Interest
Russell 2000 Mini(CME)									Weekly	Monthly
Sep22	220701	1701.40	1732.20	1680.40	1728.50	+20.50	175,357	572,400	+4,017	Hover/Click
Dec22	220701	1713.90	1737.20	1688.80	1734.70	+20.90	1,250	3,328	+1,216	Hover/Click
Mar23	220701	1738.40	1738.40	1738.40	1738.40	+31.70	0	2	+0	Hover/Click
Total Volume and Open Interest							176,607	575,730	+5,233
Nikkei 225(CME)
Sep22	220701	26395	26550	25815	26360	-80	4,580	13,251	-189
Dec22	220701	26160	26335	25720	26160	-100	0	2	+0
Total Volume and Open Interest							4,580	13,253	-189
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	220701	26290	26505	25810	25830	-550	463,212	316,197	+3,009
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	220701	26290	26500	25810	25830	-550	44,757	221,114	-1,754
Dec22	220701	26070	26250	25590	25620	-530	132	31,742	-29
Mar23	220701	26130	26130	25540	25540	-550	1	5,014	+0
Total Volume and Open Interest							44,891	303,091	-1,558
Nikkei 225(CME) Yen
Sep22	220701	26350	26500	25765	26310	-80	33,699	55,127	-964
Dec22	220701	26085	26235	25545	26085	-80	2	20	+0
Mar23	220701	25990	25990	25990	25990	-95
Total Volume and Open Interest							33,701	55,147	-964
Nikkei 225(CME) e-Mini Yen
Sep22	220701	26310	26310	26310	26310	-80
Dec22	220701	26090	26090	26090	26090	-80
Mar23	220701	25990	25990	25990	25990	-100
Total Volume and Open Interest
CAC 40(EURONEXT)									Weekly	Monthly
Jul22	220701	5871.5	5988.0	5845.5	5922.5	+8.5	58,155	259,734	-3,023
Aug22	220701	5851.0	5938.0	5851.0	5917.5	+8.5	6	45	+13
Sep22	220701	5851.0	5955.0	5851.0	5913.5	+8.0	77	6,771	+28
Dec22	220701	5903.5	5903.5	5903.5	5903.5	+8.5	0	14,535	+0
Mar23	220701	5906.5	5906.5	5906.5	5906.5	+7.0
Jun23	220701	5786.0	5786.0	5786.0	5786.0	+3.0
Total Volume and Open Interest							58,238	281,088	-2,982
Hang Seng Index(HKFE)									Weekly	Monthly
Jul22	220630	21861	22026	21609	21744	-111	116,454	106,289	+28,052
Aug22	220630	21784	21956	21587	21701	-136	0	2	+0
Sep22	220630	21804	21884	21522	21656	-117	686	11,602	+256
Total Volume and Open Interest							285,353	160,991	-9,692
DAX(EUREX)									Weekly	Monthly
Sep22	220701	12824.0	12910.0	12604.0	12780.0	+9.0	70,015	94,433	+3,676
Dec22	220701	12725.0	12899.0	12725.0	12786.0	+8.0	9	51	-2
Mar23	220701	12817.0	12817.0	12817.0	12817.0	+3.0	6	3	+2
Total Volume and Open Interest							70,030	94,487	+3,676
Mini-DAX(EUREX)
Sep22	220701	12831.0	12915.0	12604.0	12780.0	+9.0	52,625	19,185	+1,873
Dec22	220701	12658.0	12789.0	12658.0	12786.0	+8.0	18	52	-5
Mar23	220701	12817.0	12817.0	12817.0	12817.0	+3.0	0	1	+0
Total Volume and Open Interest							52,643	19,238	+1,868
DJ EuroSTOXX 50(EUREX)									Weekly	Monthly
Sep22	220701	3453	3470	3392	3430	-11	850,928	4,400,044	+28,142
Dec22	220701	3386	3448	3386	3420	-11	12,630	161,070	+1,536
Mar23	220701	3415	3415	3415	3415	-13	2,410	6,007	+410
Total Volume and Open Interest							865,968	4,571,080	+30,088
Swiss Market Index(EUREX)									Weekly	Monthly
Sep22	220701	10676	10844	10615	10743	+56	33,038	163,109	+2,404
Dec22	220701	10710	10830	10710	10735	+53	16	363	+7
Mar23	220701	10640	10640	10640	10640	+52
Total Volume and Open Interest							33,054	163,472	+2,411
FT-SE 100(EURONEXT)									Weekly	Monthly
Sep22	220701	7139.00	7185.00	7043.00	7101.00	-20.00	78,864	578,902	-1,722
Dec22	220701	7107.50	7107.50	7107.50	7107.50	-20.00	0	2,405	+0
Mar23	220701	7098.50	7098.50	7098.50	7098.50	-20.00
Total Volume and Open Interest							78,864	581,307	-1,722
SPI 200(SFE)									Weekly	Monthly
Sep22	220701	6452.0	6529.0	6388.0	6449.0	-12.0	54,360	247,654	+1,895
Dec22	220701	6450.0	6450.0	6450.0	6450.0	-12.0	0	405	+0
Mar23	220701	6383.0	6383.0	6383.0	6383.0	-12.0
Total Volume and Open Interest							54,411	248,162	+1,911
FTSE MIB(ISE)
Sep22	220701	21045.00	21455.00	20915.00	21237.00	+29.00	17,212	76,995	+966
Dec22	220701	21065.00	21090.00	21065.00	21072.00	+29.00	4	614	+3
Mar23	220701	20952.00	20952.00	20952.00	20952.00	+29.00
Total Volume and Open Interest							17,216	77,609	+969
KOSPI 200(KFE)
Sep22	220701	310.00	311.25	302.65	304.95	-2.50	276,591	305,480	+438
Dec22	220701	310.60	311.95	303.50	305.85	-2.25	413	18,185	-1
Mar23	220701	305.80	305.80	305.80	305.80	unch	0	3,325	+0
Total Volume and Open Interest							277,004	344,882	+437
GSCI(CME)									Weekly	Monthly
Jul22	220701	718.60	723.25	716.50	718.70	+6.55	11	1,762	+11
Aug22	220701	708.45	709.20	695.45	708.45	+6.30
Sep22	220701	710.95	710.95	710.95	710.95	+11.30
Total Volume and Open Interest							11	1,762	+11

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