MRCI's End of Day Prices

MRCI's End of Day Prices

Daily Futures Price Listing Mon July 25, 2022
Most Recent Information							Previous Day			Subscriber
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change	SuperChart
Soybeans(CBOT)									Weekly	Monthly
Aug22	220725	1450.00	1474.00	1433.75	1473.00	+38.50	27,254	49,879	-1,949	Hover/Click
Sep22	220725	1344.75	1360.00	1324.75	1356.00	+28.50	11,410	24,636	+1,132	Hover/Click
Nov22	220725	1335.00	1349.25	1314.50	1346.00	+30.25	89,381	321,283	+2,971	Hover/Click
Jan23	220725	1338.50	1357.00	1322.50	1353.50	+30.25	12,067	60,954	+43	Hover/Click
Mar23	220725	1344.50	1358.25	1323.50	1355.25	+30.00	8,345	56,909	+682	Hover/Click
May23	220725	1342.50	1359.00	1324.25	1356.50	+30.50	6,045	38,401	+1,092	Hover/Click
Jul23	220725	1339.50	1355.75	1321.50	1354.00	+30.50	4,821	36,015	+137	Hover/Click
Aug23	220725	1311.25	1331.50	1300.00	1331.50	+30.50	100	626	+7	Hover/Click
Sep23	220725	1266.00	1285.75	1266.00	1285.75	+28.25	37	942	+6	Hover/Click
Nov23	220725	1249.75	1269.75	1237.50	1269.00	+29.00	605	14,884	+176	Hover/Click
Jan24	220725	1255.50	1271.75	1251.00	1271.75	+29.25	14	770	-1	Hover/Click
Mar24	220725	1263.75	1263.75	1263.75	1263.75	+29.25	16	188	+8	Hover/Click
May24	220725	1260.25	1260.25	1260.25	1260.25	+29.00	13	952	+0	Hover/Click
Jul24	220725	1259.00	1259.00	1259.00	1259.00	+28.50	17	120	+11	Hover/Click
Total Volume and Open Interest							160,126	607,390	+4,316
Soybean Meal(CBOT)									Weekly	Monthly
Aug22	220725	434.90	449.10	431.80	447.50	+16.00	20,824	39,539	-2,910	Hover/Click
Sep22	220725	402.50	416.60	399.40	415.20	+15.90	19,446	55,025	+424	Hover/Click
Oct22	220725	387.70	401.50	383.50	400.00	+16.60	7,101	39,933	-159	Hover/Click
Dec22	220725	386.50	400.60	381.90	399.10	+17.10	30,515	174,046	-135	Hover/Click
Jan23	220725	385.10	399.00	380.80	397.60	+16.80	4,162	30,599	+46	Hover/Click
Mar23	220725	381.70	395.40	377.70	394.10	+16.40	3,122	26,781	+220	Hover/Click
May23	220725	376.60	392.90	375.80	391.60	+15.90	1,147	13,989	+204	Hover/Click
Jul23	220725	375.70	391.90	374.80	390.60	+15.70	645	9,257	+93	Hover/Click
Aug23	220725	370.80	386.70	370.80	386.00	+15.20	163	1,796	-4	Hover/Click
Sep23	220725	369.50	380.10	369.50	379.70	+15.00	102	1,597	+9	Hover/Click
Total Volume and Open Interest							87,423	397,394	-2,190
Soybean Oil(CBOT)									Weekly	Monthly
Aug22	220725	60.97	61.27	59.64	60.01	-0.31	20,454	37,356	-6,700	Hover/Click
Sep22	220725	59.41	59.73	58.10	58.32	-0.51	19,711	49,098	+1,762	Hover/Click
Oct22	220725	58.78	58.96	57.51	57.73	-0.39	8,497	32,203	+1,060	Hover/Click
Dec22	220725	58.53	58.75	57.22	57.55	-0.32	39,759	137,043	+1,891	Hover/Click
Jan23	220725	58.29	58.57	57.09	57.44	-0.27	6,278	35,915	+103	Hover/Click
Mar23	220725	58.11	58.24	56.77	57.14	-0.27	4,507	30,406	-211	Hover/Click
May23	220725	56.88	57.78	56.50	56.86	-0.27	3,548	22,313	+592	Hover/Click
Jul23	220725	57.45	57.46	56.06	56.45	-0.26	4,302	17,152	+1,858	Hover/Click
Aug23	220725	56.23	56.75	55.56	55.90	-0.28	487	1,298	+123	Hover/Click
Sep23	220725	55.79	56.27	55.11	55.45	-0.27	331	1,340	+176	Hover/Click
Total Volume and Open Interest							108,398	376,002	+813
Canola(WCE)									Weekly	Monthly
Nov22	220725	804.3	809.4	785.0	795.1	-7.3	13,009	83,851	+307	Hover/Click
Jan23	220725	812.4	816.1	793.7	803.4	-7.2	3,751	27,611	+829	Hover/Click
Mar23	220725	820.1	823.0	802.8	811.4	-6.9	1,194	11,028	+85	Hover/Click
May23	220725	824.9	828.8	808.9	818.3	-5.1	544	6,684	+66	Hover/Click
Jul23	220725	828.5	828.5	820.3	822.3	-5.1	230	3,132	+7	Hover/Click
Total Volume and Open Interest							18,993	135,583	+1,258
Corn(CBOT)									Weekly	Monthly
Sep22	220725	574.25	580.75	566.25	580.00	+15.75	76,755	377,064	+766	Hover/Click
Dec22	220725	575.00	584.25	568.50	583.75	+19.50	132,230	591,163	+3,343	Hover/Click
Mar23	220725	581.75	591.00	575.50	590.75	+19.75	28,490	135,514	+2,267	Hover/Click
May23	220725	586.00	595.25	580.25	595.00	+19.50	12,827	61,851	+1,627	Hover/Click
Jul23	220725	582.75	595.50	580.75	595.00	+19.00	10,684	72,009	+1,990	Hover/Click
Sep23	220725	565.00	568.00	555.75	566.50	+12.50	2,558	16,487	+744	Hover/Click
Dec23	220725	551.75	558.75	543.25	554.25	+8.25	3,325	59,530	+830	Hover/Click
Mar24	220725	564.00	566.00	551.25	562.00	+8.00	79	3,378	-6	Hover/Click
May24	220725	565.25	565.50	557.25	565.25	+7.75	16	951	+0	Hover/Click
Jul24	220725	556.50	566.50	554.00	564.00	+7.75	23	649	+4	Hover/Click
Total Volume and Open Interest							267,184	1,322,597	+11,590
Wheat(CBOT)									Weekly	Monthly
Sep22	220725	787.00	793.50	760.50	770.00	+11.00	43,046	140,592	+2,531	Hover/Click
Dec22	220725	808.25	811.75	778.50	788.50	+11.00	21,441	76,443	+1,595	Hover/Click
Mar23	220725	821.25	826.00	794.25	804.25	+10.75	6,233	32,425	-354	Hover/Click
May23	220725	829.50	833.50	802.50	812.00	+10.00	1,995	7,051	+38	Hover/Click
Jul23	220725	825.75	827.00	796.25	804.75	+8.25	2,020	26,128	+181	Hover/Click
Sep23	220725	826.00	828.00	796.25	803.75	+6.75	590	4,194	+63	Hover/Click
Total Volume and Open Interest							75,703	298,407	+4,023
Wheat(KCBT)									Weekly	Monthly
Sep22	220725	848.00	853.00	823.25	839.75	+19.50	16,838	77,184	-146	Hover/Click
Dec22	220725	853.50	860.00	830.00	846.75	+19.25	12,961	48,391	+474	Hover/Click
Mar23	220725	860.75	864.50	835.00	851.50	+19.25	3,768	20,182	-181	Hover/Click
May23	220725	860.00	865.00	836.50	852.50	+18.25	976	4,906	+205	Hover/Click
Jul23	220725	841.50	852.50	827.50	841.00	+15.00	875	7,009	-15	Hover/Click
Sep23	220725	839.25	849.75	826.25	838.75	+14.00	108	1,897	-39	Hover/Click
Dec23	220725	840.25	851.25	829.00	840.75	+13.25	45	748	+16	Hover/Click
Total Volume and Open Interest							35,571	160,587	+314
Wheat(MGE)									Weekly	Monthly
Sep22	220725	891.00	899.50	874.00	884.00	+13.00	3,266	25,261	-540	Hover/Click
Dec22	220725	899.25	912.50	888.00	896.75	+12.25	2,150	22,657	-378	Hover/Click
Mar23	220725	919.25	925.75	900.25	907.75	+11.00	569	7,220	+85	Hover/Click
May23	220725	934.00	934.75	909.25	916.25	+10.00	251	1,655	+11	Hover/Click
Jul23	220725	921.00	931.00	920.50	920.50	+8.50	35	738	-2	Hover/Click
Sep23	220725	895.00	900.00	887.00	893.75	+2.75	20	1,107	+11	Hover/Click
Total Volume and Open Interest							6,297	58,893	-810
Oats(CBOT)									Weekly	Monthly
Sep22	220725	452.50	452.50	438.00	442.50	-10.00	41	908	-12	Hover/Click
Dec22	220725	426.25	439.00	413.25	418.25	-12.75	176	1,415	+63	Hover/Click
Mar23	220725	420.00	420.00	414.25	414.25	-13.00	27	249	+21	Hover/Click
May23	220725	429.00	429.00	408.75	408.75	-12.50	1	16	+1	Hover/Click
Total Volume and Open Interest							245	2,619	+73
Rough Rice(CBOT)									Weekly	Monthly
Sep22	220725	16.76	16.97	16.76	16.93	+0.07	355	7,714	-1	Hover/Click
Nov22	220725	17.02	17.18	17.02	17.18	+0.09	48	437	+40	Hover/Click
Jan23	220725	17.29	17.29	17.29	17.29	+0.09	2	49	+2	Hover/Click
Mar23	220725	17.40	17.40	17.40	17.40	+0.09	0	27	+0	Hover/Click
Total Volume and Open Interest							405	8,227	+41
Live Cattle(CME)									Weekly	Monthly
Aug22	220725	136.535	138.080	136.450	137.750	+0.370	9,341	36,088	-3,975	Hover/Click
Oct22	220725	142.000	143.785	141.535	143.350	+0.350	16,809	112,278	-529	Hover/Click
Dec22	220725	147.150	148.880	146.985	148.630	+0.445	7,996	54,336	-225	Hover/Click
Feb23	220725	151.400	152.785	151.350	152.550	+0.150	3,940	29,440	+348	Hover/Click
Apr23	220725	154.150	155.130	154.150	155.080	+0.095	1,953	17,536	+453	Hover/Click
Jun23	220725	149.235	149.880	149.235	149.750	-0.130	491	4,980	+82	Hover/Click
Total Volume and Open Interest							40,608	256,673	-3,815
Feeder Cattle(CME)									Weekly	Monthly
Aug22	220725	179.600	181.185	178.700	179.300	-2.250	5,248	9,497	-964	Hover/Click
Sep22	220725	182.950	184.250	182.050	182.685	-1.800	4,207	12,930	+655	Hover/Click
Oct22	220725	185.750	186.700	184.735	185.250	-1.750	1,872	6,320	+188	Hover/Click
Nov22	220725	187.000	188.130	186.380	186.950	-1.550	1,319	4,269	+231	Hover/Click
Jan23	220725	187.485	188.250	186.535	187.050	-1.700	537	3,500	+143	Hover/Click
Mar23	220725	188.435	189.150	187.600	187.900	-1.700	163	925	+30	Hover/Click
Apr23	220725	190.235	190.800	189.630	189.900	-1.700	89	497	+0	Hover/Click
Total Volume and Open Interest							13,483	38,385	+301
Lean Hogs(CME)									Weekly	Monthly
Aug22	220725	118.050	118.450	115.550	117.230	-1.470	10,411	27,097	-1,124	Hover/Click
Oct22	220725	95.730	97.080	93.200	94.130	-2.200	16,287	81,716	+1,683	Hover/Click
Dec22	220725	86.430	87.080	85.100	86.250	-0.280	7,876	48,320	+1,076	Hover/Click
Feb23	220725	89.180	90.000	88.980	89.900	+0.650	4,387	22,441	+889	Hover/Click
Apr23	220725	91.750	93.250	91.750	93.050	+1.150	2,189	13,716	+57	Hover/Click
May23	220725	95.750	96.550	95.580	96.350	+1.120	25	327	+11
Jun23	220725	100.130	101.450	99.980	101.150	+1.120	1,342	6,318	+362	Hover/Click
Jul23	220725	99.580	100.980	99.550	100.600	+1.000	333	1,634	+79	Hover/Click
Total Volume and Open Interest							43,439	203,094	+3,408
Class III Milk(CME)									Weekly	Monthly
Jul22	220725	22.51	22.54	22.51	22.54	+0.02	309	4,306	-124	Hover/Click
Aug22	220725	20.30	20.77	20.25	20.70	+0.47	479	4,903	+56	Hover/Click
Sep22	220725	19.95	20.57	19.95	20.55	+0.66	378	4,484	+157	Hover/Click
Oct22	220725	20.58	20.87	20.58	20.80	+0.40	183	3,583	+79	Hover/Click
Nov22	220725	20.61	21.00	20.61	20.87	+0.33	104	3,243	+28	Hover/Click
Dec22	220725	20.25	20.45	20.25	20.40	+0.34	53	2,892	-19	Hover/Click
Jan23	220725	19.45	19.80	19.45	19.69	+0.23	76	1,688	+40	Hover/Click
Feb23	220725	19.20	19.47	19.20	19.47	+0.24	28	1,210	+19	Hover/Click
Mar23	220725	19.04	19.30	19.04	19.30	+0.25	30	1,147	+16	Hover/Click
Apr23	220725	19.07	19.07	19.07	19.07	+0.22	47	847	+32	Hover/Click
May23	220725	18.99	18.99	18.99	18.99	+0.22	37	836	+26	Hover/Click
Jun23	220725	18.95	18.95	18.95	18.95	+0.10	32	653	+22	Hover/Click
Jul23	220725	18.88	18.88	18.88	18.88	unch	2	432	+2	Hover/Click
Total Volume and Open Interest							1,770	31,286	+344
Cocoa(ICE)									Weekly	Monthly
Sep22	220725	2297	2379	2285	2376	+79	22,930	126,872	+150	Hover/Click
Dec22	220725	2336	2410	2325	2408	+72	12,937	82,649	+1,907	Hover/Click
Mar23	220725	2355	2426	2348	2424	+66	5,134	54,264	+545	Hover/Click
May23	220725	2363	2428	2355	2426	+63	1,626	23,783	+272	Hover/Click
Jul23	220725	2377	2432	2377	2431	+60	1,008	7,747	+11	Hover/Click
Sep23	220725	2399	2437	2393	2436	+60	378	5,898	+43	Hover/Click
Dec23	220725	2399	2432	2398	2432	+59	55	8,057	+3	Hover/Click
Total Volume and Open Interest							44,076	310,769	+2,939
Coffee "C"(ICE)									Weekly	Monthly
Sep22	220725	205.20	211.25	204.20	210.05	+3.35	11,857	91,122	-98	Hover/Click
Dec22	220725	201.00	207.20	200.20	206.15	+3.50	6,758	53,111	+155	Hover/Click
Mar23	220725	197.15	203.25	196.50	202.20	+3.40	2,389	28,024	+23	Hover/Click
May23	220725	194.15	200.30	194.05	199.70	+3.30	819	8,785	+91	Hover/Click
Jul23	220725	193.75	198.15	192.80	197.80	+3.20	438	3,500	+10	Hover/Click
Sep23	220725	192.00	196.45	192.00	196.15	+3.25	324	3,903	+51	Hover/Click
Total Volume and Open Interest							22,704	196,171	+293
Orange Juice(ICE)									Weekly	Monthly
Sep22	220725	152.95	154.50	151.40	151.75	-1.10	319	7,735	+19	Hover/Click
Nov22	220725	150.75	151.35	150.00	150.20	-1.00	16	1,482	+32	Hover/Click
Jan23	220725	151.50	151.50	150.65	150.90	-0.80	5	992	-5	Hover/Click
Mar23	220725	152.50	152.50	151.50	151.85	-1.10	0	82	+0	Hover/Click
May23	220725	155.00	155.00	154.10	154.10	-1.40	0	48	+0	Hover/Click
Jul23	220725	154.95	154.95	154.95	154.95	-1.40				Hover/Click
Total Volume and Open Interest							340	10,339	+46
Sugar #11(ICE)									Weekly	Monthly
Oct22	220725	17.86	17.89	17.44	17.47	-0.42	60,912	304,001	-3,650	Hover/Click
Mar23	220725	18.07	18.07	17.64	17.66	-0.40	20,627	184,515	+2,194	Hover/Click
May23	220725	17.42	17.42	17.05	17.07	-0.35	6,204	70,768	+246	Hover/Click
Jul23	220725	17.06	17.07	16.73	16.76	-0.30	3,696	49,873	-225	Hover/Click
Oct23	220725	17.00	17.00	16.69	16.72	-0.26	2,736	38,386	+512	Hover/Click
Mar24	220725	17.17	17.17	16.93	16.95	-0.21	1,002	21,791	+100	Hover/Click
May24	220725	16.59	16.60	16.43	16.49	-0.16	395	5,471	-34	Hover/Click
Jul24	220725	16.34	16.35	16.13	16.21	-0.15	191	8,431	+50	Hover/Click
Total Volume and Open Interest							96,123	697,698	-715
London Cocoa(LCE)									Weekly	Monthly
Sep22	220725	1695	1744	1687	1742	+43	6,140	65,586	+136	Hover/Click
Dec22	220725	1748	1790	1743	1788	+39	5,433	81,869	+413	Hover/Click
Mar23	220725	1750	1784	1745	1782	+32	2,878	57,998	+372	Hover/Click
May23	220725	1750	1779	1746	1776	+26	1,130	21,761	-110	Hover/Click
Jul23	220725	1754	1778	1753	1777	+22	435	12,611	+112	Hover/Click
Sep23	220725	1763	1781	1763	1779	+19	64	8,161	+12	Hover/Click
Dec23	220725	1769	1774	1769	1773	+17	44	10,066	+22	Hover/Click
Total Volume and Open Interest							16,134	259,966	+965
London Sugar(LCE)									Weekly	Monthly
Oct22	220725	523.00	523.60	507.60	512.10	-11.30	4,675	39,512	-645	Hover/Click
Dec22	220725	501.00	501.40	488.40	490.80	-11.40	1,495	15,532	+362	Hover/Click
Mar23	220725	492.30	492.60	481.40	483.60	-10.80	896	10,597	-54	Hover/Click
May23	220725	485.80	485.90	477.30	478.50	-8.60	472	4,279	-49	Hover/Click
Aug23	220725	478.00	478.00	470.50	472.90	-6.40	183	3,411	+0	Hover/Click
Total Volume and Open Interest							8,067	77,353	-120
Cotton(ICE)									Weekly	Monthly
Oct22	220725	98.94	98.99	97.32	97.52	-1.91	80	151	+28	Hover/Click
Dec22	220725	90.91	92.15	89.50	91.06	+0.17	9,295	106,972	+446	Hover/Click
Mar23	220725	87.65	88.32	85.97	87.36	+0.06	2,703	33,689	+274	Hover/Click
May23	220725	85.10	86.63	84.36	85.76	+0.16	1,024	14,986	+175	Hover/Click
Jul23	220725	83.20	84.72	82.56	83.96	+0.23	922	8,288	+386	Hover/Click
Oct23	220725	78.39	78.39	78.39	78.39	+0.01				Hover/Click
Total Volume and Open Interest							14,686	181,647	+1,528
Lumber(CME)									Weekly	Monthly
Sep22	220725	583.0	583.0	554.3	572.2	-13.1	243	1,379	-27
Nov22	220725	580.0	581.5	563.6	581.5	-4.5	32	397	+1
Jan23	220725	605.1	605.1	602.1	602.1	-8.6	4	60	+2
Mar23	220725	634.4	634.4	634.4	634.4	-8.6	0	9	+0
May23	220725	632.0	632.0	632.0	632.0	-11.1	0	1	+0
Jul23	220721	0.0	0.0	0.0	0.0	unch
Total Volume and Open Interest							209	1,886	+6
Crude Oil(NYM)									Weekly	Monthly
Sep22	220725	95.10	96.94	93.01	96.70	+2.00	318,911	296,398	+789	Hover/Click
Oct22	220725	92.83	94.63	90.79	94.42	+1.99	106,696	153,803	+3,441	Hover/Click
Nov22	220725	90.96	92.78	89.11	92.58	+1.98	62,724	84,768	+3,434	Hover/Click
Dec22	220725	89.21	91.07	87.52	90.89	+1.96	92,201	200,756	+1,485	Hover/Click
Jan23	220725	88.09	89.50	86.30	89.43	+1.94	24,188	52,032	-732	Hover/Click
Feb23	220725	86.98	88.27	85.22	88.19	+1.94	13,905	51,716	+1,446	Hover/Click
Mar23	220725	86.00	87.30	84.14	87.14	+1.95	20,334	51,266	-298	Hover/Click
Apr23	220725	84.40	86.36	83.61	86.21	+1.94	5,443	36,273	-249	Hover/Click
May23	220725	83.25	85.42	82.57	85.39	+1.94	4,250	34,803	+898	Hover/Click
Jun23	220725	83.72	84.84	81.76	84.66	+1.92	32,752	147,891	-393	Hover/Click
Jul23	220725	82.91	84.10	81.36	83.96	+1.89	2,087	27,383	-702	Hover/Click
Aug23	220725	81.27	83.38	80.57	83.31	+1.89	2,269	22,639	-13	Hover/Click
Sep23	220725	80.58	82.70	80.29	82.70	+1.84	6,002	27,302	+1,446	Hover/Click
Oct23	220725	82.12	82.12	80.02	82.12	+1.79	726	23,919	-211	Hover/Click
Nov23	220725	81.58	81.58	79.56	81.58	+1.75	860	18,982	-2	Hover/Click
Dec23	220725	80.00	81.22	78.53	81.06	+1.72	27,477	126,097	+383	Hover/Click
Total Volume and Open Interest							730,686	1,589,365	+11,318
e-miNY Crude Oil(NYM)
Sep22	220725	94.900	96.950	93.000	96.700	+2.000	29,909	2,744	-418
Oct22	220725	92.225	94.600	90.825	94.425	+2.000	426	823	+174
Nov22	220725	89.850	92.575	89.325	92.575	+1.975	48	77	+1
Dec22	220725	89.500	90.900	87.600	90.900	+1.975	23	334	+0
Jan23	220725	89.425	89.425	89.425	89.425	+1.925	0	89	+0
Feb23	220725	85.300	88.200	85.300	88.200	+1.950	0	8	+0
Mar23	220725	86.875	87.150	86.875	87.150	+1.950	0	15	+0
Apr23	220725	86.350	86.350	84.075	86.200	+1.925	0	3	+0
May23	220725	85.400	85.400	85.400	85.400	+1.950	0	2	+0
Jun23	220725	84.650	84.650	84.650	84.650	+1.900	4	14	+2
Total Volume and Open Interest							30,416	4,178	-240
NY Harbor ULSD(NYM)									Weekly	Monthly
Aug22	220725	347.00	356.47	339.16	351.66	+6.10	26,669	26,373	-6,556	Hover/Click
Sep22	220725	340.80	350.20	332.88	345.97	+6.57	46,466	64,762	+2,769	Hover/Click
Oct22	220725	335.58	344.47	327.73	340.93	+6.82	24,713	28,212	+446	Hover/Click
Nov22	220725	328.94	339.09	322.90	336.16	+6.95	13,619	19,441	-451	Hover/Click
Dec22	220725	324.37	334.12	318.67	331.50	+6.73	15,802	34,931	-467	Hover/Click
Jan23	220725	325.28	329.89	315.02	327.28	+6.38	8,986	12,740	+234	Hover/Click
Feb23	220725	317.22	324.78	310.53	322.13	+6.02	6,295	7,704	+206	Hover/Click
Mar23	220725	308.49	318.22	304.44	315.61	+5.84	8,500	13,146	-432	Hover/Click
Apr23	220725	306.80	311.42	304.56	309.06	+5.71	4,691	20,725	+426	Hover/Click
May23	220725	301.86	306.33	301.10	304.75	+5.32	2,172	3,804	+218	Hover/Click
Jun23	220725	291.57	302.82	291.57	301.27	+4.84	2,945	10,788	+232	Hover/Click
Jul23	220725	291.40	299.80	291.40	299.32	+4.81	355	2,213	-3	Hover/Click
Aug23	220725	295.50	297.30	291.03	297.30	+4.86	226	1,381	+5	Hover/Click
Sep23	220725	294.73	294.73	288.89	294.73	+5.07	153	1,451	+11	Hover/Click
Total Volume and Open Interest							162,733	264,314	-3,270
RBOB Gasoline(NYM)									Weekly	Monthly
Aug22	220725	323.18	339.65	318.40	338.20	+15.92	35,818	42,365	-4,625	Hover/Click
Sep22	220725	302.63	313.15	297.68	311.63	+8.95	59,567	84,299	+1,686	Hover/Click
Oct22	220725	275.72	284.00	271.17	283.46	+7.04	30,403	38,979	+1,724	Hover/Click
Nov22	220725	263.57	270.35	258.70	270.00	+6.34	16,307	27,478	+1,403	Hover/Click
Dec22	220725	254.96	260.84	250.10	260.44	+5.82	10,499	35,861	+668	Hover/Click
Jan23	220725	246.93	254.84	246.93	254.42	+5.40	3,608	12,125	+52	Hover/Click
Feb23	220725	245.42	251.58	245.42	251.58	+5.08	2,350	5,904	+403	Hover/Click
Mar23	220725	248.74	250.74	247.75	250.44	+4.81	1,643	7,173	+303	Hover/Click
Apr23	220725	266.42	267.68	265.30	267.68	+5.20	437	4,040	+92	Hover/Click
May23	220725	264.93	266.31	264.10	266.31	+5.62	550	1,325	+67	Hover/Click
Total Volume and Open Interest							162,243	270,318	+1,844
e-miNY RBOB Gasoline(NYM)
Aug22	220725	327.50	338.20	327.50	338.20	+15.92	0	1	+0
Sep22	220725	303.90	311.63	303.90	311.63	+8.95
Oct22	220725	283.46	283.46	283.46	283.46	+7.04
Nov22	220725	270.00	270.00	270.00	270.00	+6.34
Total Volume and Open Interest							0	1	+0
Natural Gas(NYM)									Weekly	Monthly
Aug22	220725	8.390	8.874	8.347	8.727	+0.428	96,422	19,143	-6,650	Hover/Click
Sep22	220725	8.273	8.704	8.202	8.571	+0.376	84,550	164,466	+623	Hover/Click
Oct22	220725	8.250	8.668	8.175	8.552	+0.385	30,729	92,307	-972	Hover/Click
Nov22	220725	8.306	8.750	8.246	8.626	+0.388	20,598	67,669	+541	Hover/Click
Dec22	220725	8.380	8.817	8.327	8.706	+0.394	16,324	49,890	+315	Hover/Click
Jan23	220725	8.455	8.881	8.385	8.769	+0.395	21,053	71,157	-415	Hover/Click
Feb23	220725	8.027	8.431	7.960	8.321	+0.369	8,561	32,820	+260	Hover/Click
Mar23	220725	6.820	7.028	6.693	6.969	+0.263	9,609	48,602	+655	Hover/Click
Apr23	220725	5.098	5.258	5.016	5.240	+0.183	12,489	62,068	-381	Hover/Click
May23	220725	4.929	5.067	4.850	5.057	+0.164	9,139	58,804	+2,311	Hover/Click
Jun23	220725	4.966	5.116	4.905	5.107	+0.165	2,479	21,512	+258	Hover/Click
Jul23	220725	5.034	5.170	4.959	5.159	+0.166	2,745	19,987	+410	Hover/Click
Aug23	220725	5.002	5.170	4.973	5.165	+0.157	1,405	18,910	+99	Hover/Click
Sep23	220725	5.011	5.140	4.958	5.138	+0.145	1,522	16,456	+162	Hover/Click
Oct23	220725	5.067	5.192	5.007	5.187	+0.142	3,061	44,304	+582	Hover/Click
Nov23	220725	5.268	5.344	5.209	5.340	+0.130	457	12,500	+70	Hover/Click
Total Volume and Open Interest							324,811	951,905	-3,296
Brent Crude Oil(ICE)									Weekly	Monthly
Sep22	220725	103.85	105.38	101.64	105.15	+1.95	228,699	231,383	-15,126	Hover/Click
Oct22	220725	98.99	100.41	96.70	100.19	+1.81	236,116	362,136	+14,037	Hover/Click
Nov22	220725	96.28	98.01	94.34	97.80	+1.87	129,097	197,670	-3,074	Hover/Click
Dec22	220725	94.44	96.12	92.60	95.92	+1.88	143,740	220,336	+7,148	Hover/Click
Jan23	220725	92.89	94.55	91.15	94.37	+1.89	47,413	98,152	+964	Hover/Click
Feb23	220725	91.70	93.35	90.12	93.18	+1.92	20,642	68,844	+943	Hover/Click
Mar23	220725	91.23	92.41	89.07	92.24	+1.94	20,977	64,300	+1,710	Hover/Click
Apr23	220725	90.41	91.51	88.50	91.40	+1.94	8,139	33,630	+1,393	Hover/Click
May23	220725	89.61	90.80	87.83	90.66	+1.92	8,118	47,806	+559	Hover/Click
Jun23	220725	88.89	90.12	87.07	89.96	+1.91	34,024	129,996	-236	Hover/Click
Jul23	220725	89.33	89.33	89.33	89.33	+1.88	4,366	34,096	+1,428	Hover/Click
Aug23	220725	88.29	88.80	88.27	88.74	+1.86	1,878	21,109	+971	Hover/Click
Sep23	220725	88.18	88.18	88.18	88.18	+1.84	3,903	29,806	+391	Hover/Click
Oct23	220725	85.94	87.65	85.94	87.65	+1.80	304	16,504	+130	Hover/Click
Total Volume and Open Interest							921,054	1,915,673	+12,963
Gas Oil(ICE)									Weekly	Monthly
Aug22	220725	1027.00	1066.75	1005.75	1055.75	-11.75	40,771	77,159	-4,640	Hover/Click
Sep22	220725	1005.00	1041.75	983.50	1031.50	-13.50	47,705	106,485	+1,529	Hover/Click
Oct22	220725	993.25	1023.25	968.50	1014.25	-13.25	28,922	56,239	-107	Hover/Click
Nov22	220725	972.50	1000.50	949.25	993.00	-11.75	17,064	35,154	+1,255	Hover/Click
Dec22	220725	946.75	973.25	925.25	966.50	-12.25	26,804	53,545	-625	Hover/Click
Jan23	220725	943.25	960.00	915.25	953.75	-13.00	8,547	31,206	+457	Hover/Click
Feb23	220725	924.25	942.50	900.25	937.50	-11.50	4,500	16,027	+441	Hover/Click
Mar23	220725	909.50	926.75	886.75	922.50	-9.50	5,490	18,094	+670	Hover/Click
Apr23	220725	898.50	913.50	877.25	910.00	-7.50	2,205	10,930	+199	Hover/Click
May23	220725	890.75	902.75	871.75	899.75	-7.25	1,379	7,278	+170	Hover/Click
Total Volume and Open Interest							193,447	481,538	-1,064
Ethanol(CBOT)
Aug22	220725	2.160	2.160	2.160	2.160	unch
Sep22	220725	2.161	2.161	2.161	2.161	+0.001
Oct22	220725	2.161	2.161	2.161	2.161	+0.001
Nov22	220725	2.161	2.161	2.161	2.161	+0.001
Dec22	220725	2.161	2.161	2.161	2.161	+0.001
Jan23	220725	2.161	2.161	2.161	2.161	+0.001
Feb23	220725	2.161	2.161	2.161	2.161	+0.001
Mar23	220725	2.161	2.161	2.161	2.161	+0.001
Total Volume and Open Interest
WTI Crude Oil(ICE)									Weekly	Monthly
Sep22	220725	94.88	96.92	93.05	96.70	+2.00	28,574	80,113	-1,064	Hover/Click
Oct22	220725	93.02	94.60	90.82	94.42	+1.99	40,749	54,831	+810	Hover/Click
Nov22	220725	91.17	92.58	89.10	92.58	+1.98	34,241	23,110	-103	Hover/Click
Dec22	220725	88.27	90.94	87.76	90.89	+1.96	36,117	113,889	+3,580	Hover/Click
Jan23	220725	86.76	89.43	86.76	89.43	+1.94	9,096	11,631	-40	Hover/Click
Feb23	220725	87.73	88.19	86.91	88.19	+1.94	4,755	4,603	+117	Hover/Click
Mar23	220725	86.28	87.14	85.89	87.14	+1.95	4,168	13,288	+654	Hover/Click
Apr23	220725	85.38	86.21	85.38	86.21	+1.94	733	4,482	+6	Hover/Click
May23	220725	84.59	85.39	84.59	85.39	+1.94	677	4,057	+87	Hover/Click
Jun23	220725	83.87	84.66	83.50	84.66	+1.92	8,011	35,221	-119	Hover/Click
Jul23	220725	83.96	83.96	83.96	83.96	+1.89	912	3,770	+711	Hover/Click
Aug23	220725	83.31	83.31	83.31	83.31	+1.89	793	2,957	+725	Hover/Click
Sep23	220725	82.70	82.70	82.70	82.70	+1.84	952	5,862	+461	Hover/Click
Oct23	220725	82.12	82.12	82.12	82.12	+1.79	85	2,530	-83	Hover/Click
Nov23	220725	81.58	81.58	81.58	81.58	+1.75	819	5,292	+725	Hover/Click
Dec23	220725	80.88	81.06	80.88	81.06	+1.72	8,502	44,342	-918	Hover/Click
Total Volume and Open Interest							179,805	450,937	+5,674
US Dollar Index(ICE)									Weekly	Monthly
Sep22	220725	106.405	106.760	106.065	106.355	-0.265	36,496	62,099	+1,090	Hover/Click
Dec22	220725	106.180	106.335	105.835	106.040	-0.275	65	714	+9	Hover/Click
Mar23	220725	105.665	105.665	105.665	105.665	-0.210	0	18	+0	Hover/Click
Total Volume and Open Interest							36,561	62,831	+1,099
Australian Dollar(CME)									Weekly	Monthly
Sep22	220725	69.26	69.70	68.83	69.58	+0.41	98,600	152,016	-74	Hover/Click
Dec22	220725	69.21	69.70	68.87	69.61	+0.40	49	579	-10	Hover/Click
Mar23	220725	69.59	69.68	68.88	69.59	+0.40	0	35	+0	Hover/Click
Total Volume and Open Interest							99,102	152,933	-151
British Pound(CME)									Weekly	Monthly
Sep22	220725	120.20	121.02	119.75	120.63	+0.69	122,810	220,248	-269	Hover/Click
Dec22	220725	120.32	121.30	120.03	120.91	+0.71	61	4,655	-13	Hover/Click
Mar23	220725	121.21	121.54	120.34	121.21	+0.74	0	414	+0	Hover/Click
Total Volume and Open Interest							123,882	226,232	-422
Canadian Dollar(CME)									Weekly	Monthly
Sep22	220725	77.40	77.90	77.23	77.83	+0.46	94,948	131,859	+4,472	Hover/Click
Dec22	220725	77.26	77.89	77.23	77.83	+0.46	242	10,026	-52	Hover/Click
Mar23	220725	77.87	77.91	77.30	77.87	+0.48	8	784	+5	Hover/Click
Jun23	220725	77.57	77.89	77.31	77.89	+0.50	1	100	+1	Hover/Click
Total Volume and Open Interest							95,209	143,047	+4,431
Japanese Yen(CME)									Weekly	Monthly
Sep22	220725	73.78	73.90	73.41	73.45	-0.29	159,676	227,217	+794	Hover/Click
Dec22	220725	74.33	74.56	74.09	74.12	-0.29	159	1,853	+66	Hover/Click
Mar23	220725	75.13	75.22	74.88	74.90	-0.27	2	1,019	+0	Hover/Click
Total Volume and Open Interest							160,288	231,468	+868
Swiss Franc(CME)									Weekly	Monthly
Sep22	220725	104.49	104.49	103.96	104.10	-0.12	25,770	42,055	+1,076	Hover/Click
Dec22	220725	105.12	105.26	104.81	104.94	-0.12	31	283	+15	Hover/Click
Mar23	220725	105.78	106.04	105.64	105.78	-0.08	0	143	+0	Hover/Click
Total Volume and Open Interest							25,801	42,481	+1,091
EuroFX(CME)									Weekly	Monthly
Sep22	220725	102.55	102.98	102.18	102.61	+0.25	301,041	673,985	-2,604	Hover/Click
Dec22	220725	103.13	103.68	102.92	103.33	+0.27	2,676	9,643	+3	Hover/Click
Mar23	220725	103.99	104.39	103.63	104.06	+0.31	190	999	+103	Hover/Click
Total Volume and Open Interest							305,772	690,694	-2,220
Mexican Peso(CME)									Weekly	Monthly
Sep22	220725	481.63	485.13	480.50	484.13	+3.38	41,075	197,617	+1,285	Hover/Click
Dec22	220725	475.75	475.75	475.75	475.75	+3.25	1	507	+0	Hover/Click
Total Volume and Open Interest							41,076	198,134	+1,285
Brazilian Real(CME)									Weekly	Monthly
Aug22	220725	181.45	186.30	181.40	185.95	+4.55	8,375	39,516	-173
Sep22	220725	179.60	184.65	179.60	184.35	+4.55	400	3,021	+54	Hover/Click
Oct22	220725	180.70	183.20	180.70	182.95	+4.50	84	115	+56
Nov22	220725	181.50	181.50	181.50	181.50	+4.45
Total Volume and Open Interest							8,859	42,652	-63
30-Year T-Bonds(CBOT)									Weekly	Monthly
Sep22	220725	142~200	142~210	140~310	141~130	-0~210	353,535	1,186,524	+146	Hover/Click
Dec22	220725	141~260	142~030	140~190	140~300	-0~220	16	412	-1	Hover/Click
Mar23	220725	140~300	140~300	140~300	140~300	-0~220				Hover/Click
Total Volume and Open Interest							353,551	1,186,936	+145
10-Year T-Notes(CBOT)									Weekly	Monthly
Sep22	220725	120~020	120~025	119~155	119~210	-0~075	1,814,052	3,524,114	+109,000	Hover/Click
Dec22	220725	119~310	119~310	119~130	119~180	-0~070	1,086	1,740	+268	Hover/Click
Mar23	220725	119~180	119~180	119~180	119~180	-0~070				Hover/Click
Total Volume and Open Interest							1,815,138	3,525,854	+109,268
5-Year T-Notes(CBOT)									Weekly	Monthly
Sep22	220725	113~004	113~020	112~242	112~270	-0~032	1,198,013	3,990,734	+54,765	Hover/Click
Dec22	220725	113~012	113~012	112~252	112~270	-0~030	9	1,749	+5	Hover/Click
Mar23	220725	112~270	112~270	112~270	112~270	-0~030	0	1	+0	Hover/Click
Total Volume and Open Interest							1,198,022	3,992,484	+54,770
2 Year T-Notes(CBOT)									Weekly	Monthly
Sep22	220725	105~030	105~030	104~307	104~313	-0~023	482,074	2,047,269	-33,305	Hover/Click
Dec22	220725	105~006	105~010	104~303	104~303	-0~023				Hover/Click
Mar23	220725	104~303	104~303	104~303	104~303	-0~023				Hover/Click
Total Volume and Open Interest							482,074	2,047,269	-33,305
Eurodollars(CME)									Weekly	Monthly
Sep22	220725	96.630	96.635	96.585	96.590	-0.030	98,267	977,446	-2,408
Dec22	220725	96.310	96.315	96.230	96.240	-0.065	121,899	1,586,961	+7,668
Mar23	220725	96.515	96.530	96.435	96.445	-0.065	143,775	1,047,389	-941
Jun23	220725	96.710	96.715	96.610	96.620	-0.075	101,222	781,081	+5,737
Sep23	220725	96.915	96.920	96.815	96.825	-0.070	81,364	810,853	-129
Dec23	220725	97.060	97.060	96.970	96.980	-0.055	148,867	998,239	-16,502
Mar24	220725	97.180	97.185	97.095	97.110	-0.045	49,501	445,979	+1,114
Jun24	220725	97.280	97.295	97.205	97.230	-0.030	43,432	428,811	+606
Sep24	220725	97.360	97.365	97.285	97.305	-0.025	48,772	417,076	-2,610
Dec24	220725	97.400	97.410	97.325	97.350	-0.025	74,915	682,146	-9,863
Mar25	220725	97.440	97.440	97.360	97.380	-0.020	27,834	238,781	+1,076
Jun25	220725	97.445	97.445	97.365	97.390	-0.015	28,660	150,764	-498
Sep25	220725	97.420	97.420	97.345	97.375	-0.010	35,140	124,301	-2,271
Dec25	220725	97.360	97.385	97.310	97.345	-0.010	22,661	133,335	+85
Mar26	220725	97.340	97.360	97.280	97.315	-0.015	12,724	68,143	-616
Jun26	220725	97.315	97.325	97.250	97.285	-0.015	17,351	72,831	-1,390
Sep26	220725	97.285	97.300	97.220	97.255	-0.020	11,314	97,180	-1,044
Dec26	220725	97.235	97.255	97.170	97.205	-0.030	14,569	74,404	-449
Total Volume and Open Interest							1,151,446	9,368,242	-22,446
Ultra T-Bond(CBOT)
Sep22	220725	158~08	158~13	155~12	156~09	-1~16	144,653	1,323,266	+5,507
Dec22	220725	156~03	157~24	155~14	156~03	-1~16
Mar23	220725	156~03	156~03	156~03	156~03	-1~16
Total Volume and Open Interest							144,653	1,323,266	+5,507
Ultra 10-Yr T-Note(CBOT)
Sep22	220725	130~005	130~005	128~315	129~090	-0~120	321,305	1,173,316	-2,858
Dec22	220725	128~250	128~250	128~250	128~250	-0~265	0	1	+0
Mar23	220725	128~250	128~250	128~250	128~250	-0~265
Total Volume and Open Interest							321,305	1,173,317	-2,858
30 Day Federal Funds(CBOT)
Jul22	220725	98.323	98.323	98.317	98.320	unch	15,694	370,821	+6,605
Aug22	220725	97.650	97.650	97.635	97.640	-0.010	99,271	362,518	+9,774
Sep22	220725	97.470	97.475	97.450	97.455	-0.015	25,616	124,814	-2,790
Oct22	220725	97.060	97.070	97.030	97.035	-0.030	52,582	238,097	-6,716
Nov22	220725	96.770	96.780	96.725	96.730	-0.045	55,553	211,526	+18,043
Dec22	220725	96.675	96.695	96.640	96.640	-0.055	11,046	71,936	+476
Total Volume and Open Interest							375,859	1,804,435	+30,519
Japanese Govt Bonds(SGX)									Weekly	Monthly
Sep22	220725	149.99	150.39	149.96	150.00	+0.78	643	15,075	-44	Hover/Click
Dec22	220725	150.00	150.00	150.00	150.00	+0.78				Hover/Click
Mar23	220725	149.20	149.20	149.20	149.20	+0.21				Hover/Click
Total Volume and Open Interest							643	15,075	-44
Euro-Buxl(EUREX)
Sep22	220725	176.70	177.56	174.84	177.28	+0.64	68,897	219,334	+4,695
Dec22	220725	177.74	177.74	175.74	175.74	+0.64
Mar23	220725	174.26	174.26	174.26	174.26	+0.64
Total Volume and Open Interest							68,897	219,334	+4,695
Euro-Bund(EUREX)									Weekly	Monthly
Sep22	220725	154.21	154.86	153.78	154.75	+0.29	917,636	1,461,989	+56,847	Hover/Click
Dec22	220725	151.71	152.24	151.71	152.24	+0.29	2	170	+1	Hover/Click
Mar23	220725	152.73	152.73	152.73	152.73	+0.29				Hover/Click
Total Volume and Open Interest							917,638	1,462,159	+56,848
Euro-Bobl(EUREX)									Weekly	Monthly
Sep22	220725	126.41	126.67	126.17	126.61	+0.08	672,320	1,799,751	+36,240	Hover/Click
Dec22	220725	126.01	126.01	126.01	126.01	+0.08	0	2	+0	Hover/Click
Mar23	220725	124.30	124.30	124.30	124.30	+0.08				Hover/Click
Total Volume and Open Interest							672,320	1,799,753	+36,240
Euro-Schatz(EUREX)
Sep22	220725	109.76	109.86	109.69	109.83	+0.02	826,574	2,512,112	+147,598
Dec22	220725	109.53	109.53	109.53	109.53	+0.02	0	11	+0
Mar23	220725	109.39	109.39	109.39	109.39	+0.02
Total Volume and Open Interest							826,574	2,512,123	+147,598
3-Mth Euribor(EUREX)
Sep22	220725	99.240	99.240	99.240	99.240	unch	0	1,287	+0
Dec22	220725	98.765	98.765	98.765	98.765	+0.025	0	193	+0
Mar23	220725	98.645	98.645	98.645	98.645	+0.015	0	200	+0
Total Volume and Open Interest							0	3,197	+0
Long Gilt(LIFFE)									Weekly	Monthly
Sep22	220725	117~06	117~15	116~28	117~09	+0~00	269,740	585,831	-5,632	Hover/Click
Dec22	220725	116~03	116~15	116~03	116~15	-0~00	0	68	+0	Hover/Click
Total Volume and Open Interest							269,740	585,899	-5,632
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	220725	99.210	99.265	99.195	99.245	+0.010	261,307	547,993	-4,787
Dec22	220725	98.695	98.795	98.670	98.770	+0.030	245,326	761,385	+25,636
Mar23	220725	98.580	98.680	98.560	98.655	+0.010	174,043	669,681	+8,529
Total Volume and Open Interest							1,431,483	4,827,649	+64,194
3-Mth Aus T-Bills(SFE)									Weekly	Monthly
Sep22	220725	97.02	97.11	97.02	97.06	+0.04	19,553	192,445	+5,164
Dec22	220725	96.26	96.39	96.26	96.32	+0.06	14,415	216,247	+926
Mar23	220725	96.10	96.26	96.10	96.17	+0.08	10,196	123,553	-616
Jun23	220725	96.15	96.33	96.15	96.22	+0.08	7,788	115,009	-504
Sep23	220725	96.26	96.44	96.26	96.33	+0.08	8,490	123,675	-180
Dec23	220725	96.36	96.55	96.35	96.45	+0.09	6,820	75,020	-1,153
Mar24	220725	96.42	96.61	96.41	96.52	+0.09	3,660	58,330	-1,010
Jun24	220725	96.46	96.62	96.46	96.55	+0.09	1,515	35,029	-149
Sep24	220725	96.53	96.61	96.53	96.56	+0.08	0	765	+0
Dec24	220725	96.60	96.60	96.56	96.56	+0.08	0	127	+0
Total Volume and Open Interest							72,437	940,439	+2,478
10-Year Aus T-Bonds(SFE)									Weekly	Monthly
Sep22	220725	96.53	96.69	96.53	96.62	+0.09	97,584	997,170	-3,267
Dec22	220725	96.62	96.62	96.62	96.62	+0.09
Total Volume and Open Interest							97,584	997,170	-3,267
3-Year Aus T-Bonds(SFE)									Weekly	Monthly
Sep22	220725	96.75	96.90	96.75	96.83	+0.08	100,925	838,000	+4,873
Dec22	220725	96.83	96.83	96.83	96.83	+0.08
Total Volume and Open Interest							100,925	838,000	+4,873
Gold(CMX)									Weekly	Monthly
Aug22	220725	1726.3	1734.6	1712.9	1719.1	-8.3	248,875	187,870	-28,622	Hover/Click
Oct22	220725	1733.8	1742.0	1720.8	1727.1	-7.9	7,288	19,943	+638	Hover/Click
Dec22	220725	1744.0	1752.5	1730.9	1737.1	-8.2	59,174	288,577	+17,704	Hover/Click
Feb23	220725	1753.9	1761.6	1742.4	1748.3	-8.3	1,255	8,638	+351	Hover/Click
Apr23	220725	1762.7	1767.2	1755.4	1759.1	-8.1	186	6,119	+6	Hover/Click
Jun23	220725	1771.2	1774.5	1769.0	1769.6	-8.1	99	3,199	+38	Hover/Click
Aug23	220725	1779.5	1780.1	1779.5	1780.1	-8.1	2	737	-1	Hover/Click
Oct23	220725	1790.5	1790.5	1790.5	1790.5	-8.1	0	45	+0	Hover/Click
Dec23	220725	1810.0	1810.0	1800.6	1800.6	-8.1	54	545	-46	Hover/Click
Feb24	220725	1810.1	1810.1	1810.1	1810.1	-8.1				Hover/Click
Apr24	220725	1819.1	1819.1	1819.1	1819.1	-8.1				Hover/Click
Jun24	220725	1828.0	1828.0	1828.0	1828.0	-8.1	0	5	+0	Hover/Click
Total Volume and Open Interest							317,648	518,984	-9,671
Silver(CMX)									Weekly	Monthly
Jul22	220725	1841.0	1860.0	1818.5	1829.4	-29.1	144	230	-21	Hover/Click
Sep22	220725	1854.0	1867.5	1819.5	1832.8	-28.9	58,417	117,139	-709	Hover/Click
Dec22	220725	1864.0	1881.5	1835.0	1847.4	-28.6	1,336	23,829	-11	Hover/Click
Mar23	220725	1867.5	1887.5	1854.0	1863.2	-28.5	168	2,572	+72	Hover/Click
May23	220725	1876.2	1876.2	1872.0	1876.2	-27.4	16	231	-1	Hover/Click
Jul23	220725	1887.7	1887.7	1887.7	1887.7	-28.5	1	146	+0	Hover/Click
Sep23	220725	1899.9	1899.9	1899.9	1899.9	-28.3	0	11	+0	Hover/Click
Total Volume and Open Interest							60,290	145,595	-710
Platinum(NYMEX)									Weekly	Monthly
Jul22	220725	864.3	864.3	864.3	864.3	+3.1	24	18	+0	Hover/Click
Oct22	220725	865.0	874.8	853.6	869.3	+2.1	14,428	71,241	-183	Hover/Click
Jan23	220725	862.6	874.4	854.6	870.6	+2.4	141	3,126	+55	Hover/Click
Apr23	220725	866.6	874.3	866.6	874.3	+2.6	1	163	+1	Hover/Click
Total Volume and Open Interest							14,633	74,751	-153
Palladium(NYMEX)									Weekly	Monthly
Sep22	220725	2023.00	2033.00	1965.00	2003.00	-15.80	1,116	6,817	+109	Hover/Click
Dec22	220725	2025.00	2025.00	2018.50	2020.00	-13.60	8	264	+3	Hover/Click
Mar23	220725	2025.60	2025.60	2025.60	2025.60	-13.60	0	7	+0	Hover/Click
Total Volume and Open Interest							1,124	7,088	+112
Copper(CMX)									Weekly	Monthly
Jul22	220725	332.15	340.00	332.00	335.10	+0.25	486	692	-173	Hover/Click
Sep22	220725	332.30	340.50	331.35	335.45	+0.50	53,919	110,420	+556	Hover/Click
Dec22	220725	333.60	341.15	332.20	336.65	+0.95	5,809	39,829	+810	Hover/Click
Mar23	220725	334.80	340.60	333.00	337.50	+1.45	2,081	14,638	-614	Hover/Click
May23	220725	338.65	340.80	334.00	338.00	+1.80	665	2,192	+39	Hover/Click
Total Volume and Open Interest							63,570	177,244	+643
E-mini DJIA Index(CBOT)									Weekly	Monthly
Sep22	220725	31872	32065	31773	31967	+92	158,137	69,506	+204	Hover/Click
Dec22	220725	32000	32141	31873	32053	+89	50	381	+1	Hover/Click
Mar23	220725	32210	32210	32210	32210	+99	0	1	+0	Hover/Click
Jun23	220725	32292	32292	32292	32292	+100				Hover/Click
Total Volume and Open Interest							158,187	69,888	+205
S & P 500 E-Mini(CME)									Weekly	Monthly
Sep22	220725	3967.75	3988.75	3946.00	3970.00	+5.00	1,821,097	2,303,467	+4,004	Hover/Click
Dec22	220725	3980.00	4004.75	3963.50	3987.00	+5.25	1,778	32,120	+479	Hover/Click
Mar23	220725	4012.75	4028.25	3988.00	4011.25	+5.25	14	2,949	+4	Hover/Click
Jun23	220725	4033.25	4033.25	4033.25	4033.25	+5.75	221	860	+0	Hover/Click
Total Volume and Open Interest							1,823,110	2,341,661	+4,487
NASDAQ 100 E-Mini(CME)									Weekly	Monthly
Sep22	220725	12444.50	12498.50	12266.50	12354.50	-69.00	605,066	260,978	+833	Hover/Click
Dec22	220725	12478.50	12570.00	12344.00	12427.50	-69.50	756	3,227	+153	Hover/Click
Mar23	220725	12551.00	12624.25	12472.75	12522.25	-69.75	0	50	+0	Hover/Click
Total Volume and Open Interest							605,822	264,256	+986
S&P Midcap 400(CME) e-Mini									Weekly	Monthly
Sep22	220725	2395.00	2416.80	2386.10	2411.70	+15.20	9,731	53,416	-122	Hover/Click
Dec22	220725	2420.40	2420.40	2400.10	2420.40	+16.50	0	1	+0	Hover/Click
Mar23	220725	2425.10	2425.10	2425.10	2425.10	+16.50				Hover/Click
Total Volume and Open Interest							9,731	53,417	-122
Volatility Index(CBOE)
Jul22	220720	24.70	24.85	24.00	24.37	-0.46	47,971	36,414	-6,787
Aug22	220725	25.60	25.95	25.00	25.21	-0.29	65,049	158,001	+891
Sep22	220725	27.22	27.42	26.82	27.04	-0.11	35,359	52,869	+3,267
Oct22	220725	28.10	28.33	27.80	28.04	-0.01	12,894	27,210	+937
Total Volume and Open Interest							127,716	293,532	+5,977
S & P 600(CME)
Sep22	220725	1194.90	1194.90	1194.90	1194.90	+8.20
Dec22	220725	1197.90	1197.90	1197.90	1197.90	+8.20
Total Volume and Open Interest
Russell 2000 Mini(CME)									Weekly	Monthly
Sep22	220725	1808.00	1822.70	1797.50	1817.40	+9.00	174,071	577,379	-1,995	Hover/Click
Dec22	220725	1816.00	1827.70	1804.70	1823.70	+9.10	40	3,550	+14	Hover/Click
Mar23	220725	1836.50	1836.50	1836.50	1836.50	+11.20	0	3	+0	Hover/Click
Total Volume and Open Interest							174,111	580,932	-1,981
Nikkei 225(CME)
Sep22	220725	27715	27855	27660	27780	+115	3,276	13,045	+175
Dec22	220725	27600	27650	27600	27600	+110	1	4	+1
Total Volume and Open Interest							3,277	13,049	+176
Nikkei 225(SGX)									Weekly	Monthly
Sep22	220725	27900	27955	27570	27670	-205	57,030	119,115	-434
Dec22	220725	27695	27695	27450	27450	-205	3	13,179	+3
Mar23	220725	27395	27395	27395	27395	-95	0	346	+0
Total Volume and Open Interest							62,913	147,642	+5,387
Nikkei 225 Mini(JPX)
Sep22	220725	27650	27835	27625	27700	-190	514,166	381,764	+18
Dec22	220725	27675	27720	27340	27460	-100	23,851	16,267	+2,078
Mar23	220725	27605	27640	27270	27400	-80	515	1,757	-13
Total Volume and Open Interest							615,863	459,928	+36,607
Nikkei 225(JPX)
Sep22	220725	27650	27840	27630	27700	-190	41,884	210,151	-4,960
Dec22	220725	27430	27600	27400	27460	-220	345	32,350	-14
Mar23	220725	27330	27400	27330	27400	-190	10	5,782	+2
Total Volume and Open Interest							42,243	295,441	-4,617
Nikkei 225(CME) Yen
Sep22	220725	27705	27830	27630	27755	+115	26,561	62,339	-492
Dec22	220725	27530	27560	27530	27530	+115	0	27	+0
Mar23	220725	27445	27445	27445	27445	+115
Total Volume and Open Interest							26,561	62,366	-492
Nikkei 225(CME) e-Mini Yen
Sep22	220725	27760	27760	27760	27760	+120
Dec22	220725	27530	27530	27530	27530	+110
Mar23	220725	27450	27450	27450	27450	+120
Total Volume and Open Interest
CAC 40(EURONEXT)									Weekly	Monthly
Aug22	220725	6177.0	6258.0	6171.5	6235.0	+21.0	69,001	225,226	-1,229
Sep22	220725	6183.0	6248.0	6175.0	6234.5	+22.0	133	10,125	+3
Oct22	220725	6228.0	6228.0	6228.0	6228.0	+21.0	0	1	+0
Dec22	220725	6185.0	6224.5	6185.0	6224.5	+21.0	5	14,527	+0
Mar23	220725	6230.0	6230.0	6230.0	6230.0	+19.0
Jun23	220725	6115.5	6115.5	6115.5	6115.5	+17.0
Total Volume and Open Interest							69,139	249,882	-1,226
Hang Seng Index(HKFE)									Weekly	Monthly
Jul22	220725	20626	20696	20341	20561	-57	119,535	115,229	+1,227
Aug22	220725	20601	20640	20307	20521	-53	3,825	6,782	+1,461
Sep22	220725	20527	20590	20270	20470	-51	484	12,897	+16
Total Volume and Open Interest							124,015	146,164	+2,758
DAX(EUREX)									Weekly	Monthly
Sep22	220725	13172.0	13330.0	13123.0	13186.0	-77.0	70,190	94,384	-4,275
Dec22	220725	13188.0	13311.0	13170.0	13201.0	-76.0	21	102	+7
Mar23	220725	13239.0	13239.0	13239.0	13239.0	-77.0	0	3	+0
Total Volume and Open Interest							70,211	94,496	-4,268
Mini-DAX(EUREX)
Sep22	220725	13182.0	13331.0	13123.0	13186.0	-77.0	40,153	13,878	-562
Dec22	220725	13160.0	13330.0	13160.0	13201.0	-76.0	53	116	+39
Mar23	220725	13239.0	13239.0	13239.0	13239.0	-77.0	0	1	+0
Total Volume and Open Interest							40,206	13,995	-523
DJ EuroSTOXX 50(EUREX)									Weekly	Monthly
Sep22	220725	3576	3615	3561	3594	-2	951,402	4,531,766	-56,404
Dec22	220725	3562	3604	3562	3586	-3	4,036	216,896	+1,281
Mar23	220725	3582	3582	3582	3582	-3	2	6,021	+0
Total Volume and Open Interest							955,440	4,765,122	-55,123
Swiss Market Index(EUREX)									Weekly	Monthly
Sep22	220725	11023	11146	11015	11117	+17	38,303	166,693	+2,133
Dec22	220725	11100	11128	11100	11112	+16	3	401	+2
Mar23	220725	11014	11014	11014	11014	+13
Total Volume and Open Interest							38,306	167,094	+2,135
FT-SE 100(EURONEXT)									Weekly	Monthly
Sep22	220725	7194.00	7270.00	7187.00	7254.50	+20.00	97,904	607,155	+7,810
Dec22	220725	7261.50	7261.50	7261.50	7261.50	+20.00	1	2,411	+0
Mar23	220725	7255.50	7255.50	7255.50	7255.50	+20.00
Total Volume and Open Interest							97,905	609,566	+7,810
SPI 200(SFE)									Weekly	Monthly
Sep22	220725	6702.0	6729.0	6660.0	6685.0	-12.0	51,868	248,307	-385
Dec22	220725	6701.0	6701.0	6701.0	6701.0	-11.0	2	593	+0
Mar23	220725	6634.0	6634.0	6634.0	6634.0	-11.0
Total Volume and Open Interest							52,167	251,777	-110
FTSE MIB(ISE)
Sep22	220725	21100.00	21435.00	21060.00	21383.00	+176.00	39,821	95,721	-3,097
Dec22	220725	21030.00	21295.00	21025.00	21248.00	+168.00	23	734	+16
Mar23	220725	21128.00	21128.00	21128.00	21128.00	+168.00
Total Volume and Open Interest							39,844	96,455	-3,081
KOSPI 200(KFE)
Sep22	220725	316.45	320.60	316.25	319.10	+0.90	255,796	290,767	-6,849
Dec22	220725	317.35	321.50	317.35	320.10	+1.00	418	19,781	+68
Mar23	220725	316.50	316.50	316.50	316.50	unch	5	4,175	+3
Total Volume and Open Interest							256,219	336,203	-6,778
GSCI(CME)									Weekly	Monthly
Aug22	220725	666.65	672.50	658.30	671.85	+10.20	4	1,535	-4
Sep22	220725	669.35	669.35	669.35	669.35	+10.20
Oct22	220725	671.85	671.85	671.85	671.85	+15.20
Total Volume and Open Interest							4	1,535	-4

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