Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed February 12, 2020
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar20 200212 885.50 893.00 881.50 892.50 +7.75 145,123 298,204 -23,206
May20 200212 897.75 903.75 894.25 903.50 +6.25 101,454 227,663 +18,629
Jul20 200212 910.25 915.25 907.00 914.75 +4.50 36,848 157,508 +2,854
Aug20 200212 913.75 919.25 911.75 919.00 +4.25 3,097 13,171 +429
Sep20 200212 915.00 918.50 911.50 918.00 +3.00 1,474 15,543 +188
Nov20 200212 919.25 922.50 916.00 921.25 +2.00 14,891 91,660 -305
Jan21 200212 922.25 926.50 920.50 925.50 +1.50 3,661 21,146 +1,187
Mar21 200212 917.75 919.50 914.50 917.50 -0.25 5,134 39,503 +1,756
May21 200212 918.25 920.50 915.75 918.25 -1.50 1,076 7,205 +240
Jul21 200212 923.00 925.75 921.00 923.25 -1.75 832 6,375 +380
Aug21 200212 922.50 922.50 922.50 922.50 -1.75 1 224 +0
Sep21 200212 918.50 918.50 918.50 918.50 -2.75 0 144 +0
Nov21 200212 922.00 922.50 917.00 918.25 -3.50 515 4,957 +272
Jan22 200212 925.00 925.00 925.00 925.00 -3.50 0 4 +0
Total Volume and Open Interest 314,107 883,324 +2,424
Soybean Meal(CBOT)
Mar20 200212 290.80 292.50 289.80 291.70 +0.90 90,944 165,852 -20,093
May20 200212 296.50 298.10 295.30 297.40 +0.90 74,940 148,879 +12,014
Jul20 200212 301.60 303.30 300.70 302.70 +0.80 23,103 81,588 +982
Aug20 200212 303.50 304.90 302.50 304.20 +0.70 2,695 14,932 +10
Sep20 200212 304.60 306.00 303.70 305.00 +0.20 1,634 14,609 -214
Oct20 200212 304.60 306.40 304.30 305.30 -0.20 1,516 12,413 +8
Dec20 200212 308.50 309.40 307.20 308.10 -0.60 4,459 42,440 -286
Jan21 200212 307.60 309.30 307.40 308.00 -0.90 980 3,763 -32
Mar21 200212 306.50 306.60 304.50 305.30 -1.30 1,737 11,530 +481
May21 200212 306.50 306.60 304.50 305.50 -1.30 497 2,909 +279
Total Volume and Open Interest 202,541 501,790 -6,832
Soybean Oil(CBOT)
Mar20 200212 30.75 31.07 30.54 31.03 +0.31 86,695 134,273 -15,004
May20 200212 31.11 31.44 30.91 31.40 +0.32 63,728 160,197 +8,083
Jul20 200212 31.50 31.80 31.28 31.77 +0.31 21,008 105,956 +2,473
Aug20 200212 31.60 31.91 31.41 31.90 +0.32 5,136 22,333 -131
Sep20 200212 31.86 32.03 31.54 32.03 +0.31 2,713 15,608 +625
Oct20 200212 31.94 32.12 31.64 32.12 +0.32 1,785 11,436 +363
Dec20 200212 32.07 32.40 31.91 32.38 +0.29 6,456 49,977 -618
Jan21 200212 32.10 32.45 32.01 32.45 +0.27 1,874 6,551 +439
Mar21 200212 32.21 32.52 32.08 32.49 +0.24 1,762 8,895 +559
May21 200212 32.52 32.56 32.30 32.52 +0.20 475 2,523 +227
Total Volume and Open Interest 191,801 520,005 -2,943
Canola(WCE)
Mar20 200212 461.0 463.6 457.8 463.4 +4.0 14,260 60,620 -8,891
May20 200212 468.5 472.8 467.0 472.6 +4.0 11,335 68,082 +2,004
Jul20 200212 476.7 479.0 475.7 478.9 +3.6 1,729 23,306 +114
Nov20 200212 483.7 486.0 482.7 486.0 +3.8 576 39,894 -17
Jan21 200212 490.2 492.4 490.2 492.4 +3.7 44 2,394 -6
Total Volume and Open Interest 27,984 195,251 -6,796
Corn(CBOT)
Mar20 200212 379.75 383.75 378.25 383.00 +3.25 219,017 498,332 -50,515
May20 200212 384.25 387.75 383.00 387.25 +3.00 159,900 360,867 +31,220
Jul20 200212 388.25 390.75 387.00 390.25 +2.00 43,449 294,484 +5,112
Sep20 200212 387.50 389.75 386.50 388.75 +1.25 7,195 142,610 +1,252
Dec20 200212 391.75 393.75 391.00 393.00 +1.00 15,721 217,681 +1,273
Mar21 200212 400.50 402.75 400.00 402.50 +1.25 1,694 15,608 +269
May21 200212 404.75 406.50 404.00 406.00 +1.00 438 3,593 +127
Jul21 200212 406.50 408.75 406.00 408.00 +1.25 1,037 15,438 +449
Sep21 200212 398.00 400.00 397.75 398.50 +0.25 231 1,450 +116
Dec21 200212 399.50 401.50 399.25 400.00 unch 1,108 14,717 +408
Total Volume and Open Interest 449,806 1,565,443 -10,287
Wheat(CBOT)
Mar20 200212 541.00 549.00 538.25 547.50 +5.50 100,463 170,218 -20,113
May20 200212 543.25 549.25 540.25 548.50 +4.50 57,381 125,677 +6,941
Jul20 200212 544.00 549.75 541.50 549.00 +4.25 26,265 105,036 -424
Sep20 200212 549.50 555.50 548.00 555.00 +3.75 8,425 49,388 -96
Dec20 200212 559.00 565.00 557.75 564.75 +3.75 7,434 45,497 -369
Mar21 200212 566.50 573.25 566.50 573.25 +3.25 500 10,969 +21
Total Volume and Open Interest 200,850 512,100 -13,932
Wheat(KCBT)
Mar20 200212 467.00 472.75 464.50 471.00 +2.75 45,359 98,563 -15,829
May20 200212 473.00 478.50 470.75 477.25 +3.00 34,561 89,080 +11,312
Jul20 200212 479.50 485.00 477.75 483.50 +2.50 9,437 63,632 +1,176
Sep20 200212 487.00 492.75 485.25 491.00 +2.25 3,846 18,631 -1,279
Dec20 200212 497.75 504.00 496.50 502.50 +2.25 2,087 23,888 +871
Mar21 200212 508.75 514.75 507.75 513.50 +2.25 120 3,399 +54
May21 200212 517.75 518.00 513.00 517.75 +1.75 3 311 -2
Total Volume and Open Interest 95,413 297,752 -3,697
Wheat(MGE)
Mar20 200212 531.25 532.75 528.00 531.25 unch 5,039 28,617 -549
May20 200212 541.50 542.00 537.50 540.50 -0.50 3,208 21,970 +740
Jul20 200212 549.25 550.25 546.25 549.00 -0.50 930 9,232 +378
Sep20 200212 558.00 558.50 555.25 557.75 -0.75 274 6,622 +69
Dec20 200212 568.50 570.25 567.50 569.50 -0.75 22 3,620 +11
Mar21 200212 580.00 581.25 579.50 581.25 -0.25 0 1,015 +0
Total Volume and Open Interest 9,473 71,114 +649
Oats(CBOT)
Mar20 200212 300.50 306.75 298.25 304.00 +4.75 467 3,264 -233
May20 200212 296.25 302.00 295.75 299.50 +3.00 256 1,804 +200
Jul20 200212 290.00 292.75 290.00 292.75 +3.50 2 272 +2
Sep20 200212 274.25 274.25 274.00 274.25 +2.25 1 94 +0
Total Volume and Open Interest 727 5,648 -31
Rough Rice(CBOT)
Mar20 200212 13.56 13.60 13.39 13.39 -0.21 1,176 8,184 -452
May20 200212 13.82 13.82 13.61 13.62 -0.22 975 3,734 +675
Jul20 200212 13.57 13.59 13.49 13.49 -0.16 171 641 +81
Sep20 200212 12.07 12.14 12.06 12.14 -0.03 279 1,108 +198
Total Volume and Open Interest 2,601 13,668 +502
Live Cattle(CME)
Feb20 200212 119.000 119.580 118.650 118.950 -0.130 5,129 12,960 -2,977
Apr20 200212 116.980 118.050 116.650 117.850 +0.670 26,243 141,831 -97
Jun20 200212 109.135 110.230 109.000 109.930 +0.795 14,013 91,213 -592
Aug20 200212 108.100 109.180 107.950 108.680 +0.580 10,779 50,042 +1,200
Oct20 200212 111.500 112.535 111.285 112.135 +0.735 4,660 22,995 +700
Dec20 200212 116.000 116.785 115.550 116.480 +0.580 1,435 11,853 +271
Total Volume and Open Interest 62,421 335,284 -1,455
Feeder Cattle(CME)
Mar20 200212 134.850 135.535 134.185 135.050 +0.365 7,610 21,916 -845
Apr20 200212 136.750 137.735 136.150 137.185 +0.450 5,861 11,246 +887
May20 200212 138.550 139.485 137.750 139.050 +0.565 2,259 11,485 -45
Aug20 200212 145.985 147.185 145.080 146.850 +1.150 1,578 8,855 -19
Sep20 200212 147.400 148.535 146.500 148.200 +1.070 448 2,742 +35
Oct20 200212 147.350 149.130 147.350 148.830 +1.045 118 1,047 +18
Nov20 200212 148.050 149.330 147.800 149.050 +1.000 31 416 +9
Total Volume and Open Interest 17,911 57,721 +44
Lean Hogs(CME)
Feb20 200212 56.000 56.300 55.500 55.680 -0.450 3,156 15,431 -1,375
Apr20 200212 63.985 65.050 63.285 63.785 -0.440 19,666 117,364 +186
May20 200212 73.900 74.200 72.580 72.950 -0.850 148 1,502 +16
Jun20 200212 81.250 81.900 80.400 80.850 -0.130 10,603 50,991 +982
Jul20 200212 82.500 83.100 81.850 82.230 +0.080 5,519 26,401 +1,212
Aug20 200212 81.200 81.980 80.900 81.300 +0.320 6,995 28,812 -480
Oct20 200212 69.330 69.785 68.830 69.330 +0.250 6,217 30,149 +996
Dec20 200212 63.985 64.330 63.500 63.985 +0.235 419 14,487 -48
Total Volume and Open Interest 52,932 289,660 +1,551
Class III Milk(CME)
Feb20 200212 17.04 17.06 16.97 17.03 -0.01 162 2,821 +8
Mar20 200212 17.26 17.34 17.19 17.29 +0.08 561 3,189 -7
Apr20 200212 17.39 17.44 17.31 17.42 +0.08 263 2,082 +5
May20 200212 17.37 17.42 17.29 17.42 +0.07 180 1,697 +6
Jun20 200212 17.49 17.64 17.48 17.63 +0.12 44 1,672 +4
Jul20 200212 17.78 17.91 17.78 17.91 +0.13 39 878 +2
Aug20 200212 17.99 17.99 17.91 17.98 +0.03 25 768 +3
Sep20 200212 18.00 18.02 18.00 18.00 -0.05 10 909 +2
Oct20 200212 18.00 18.00 17.99 18.00 +0.06 7 709 +2
Nov20 200212 17.87 17.87 17.87 17.87 +0.05 16 713 +16
Dec20 200212 17.55 17.56 17.55 17.55 unch 16 739 -4
Jan21 200212 17.17 17.17 17.17 17.17 +0.01 8 283 +2
Feb21 200212 17.05 17.05 17.05 17.05 unch 2 196 +0
Total Volume and Open Interest 1,334 17,016 +40
Cocoa(ICE)
Mar20 200212 2933 2970 2879 2904 -14 23,193 18,795 -19,863
May20 200212 2879 2909 2855 2868 -8 40,672 129,632 +5,845
Jul20 200212 2886 2914 2859 2872 -12 14,809 79,837 +2,271
Sep20 200212 2857 2879 2829 2840 -10 6,278 47,645 -331
Dec20 200212 2755 2784 2742 2752 unch 3,710 45,242 +193
Mar21 200212 2690 2705 2670 2681 +5 1,968 19,694 +169
May21 200212 2642 2660 2637 2648 +5 271 6,513 -105
Total Volume and Open Interest 91,419 350,971 -11,501
Coffee "C"(ICE)
Mar20 200212 101.00 102.30 100.00 100.65 +0.15 45,770 64,247 -11,907
May20 200212 102.85 104.40 102.00 102.75 +0.20 41,200 91,887 +7,061
Jul20 200212 105.25 106.55 104.20 104.85 +0.15 11,819 59,297 +1,458
Sep20 200212 107.20 108.55 106.20 106.90 +0.20 9,081 35,411 +282
Dec20 200212 110.10 111.35 109.00 109.65 +0.15 4,627 24,052 +721
Mar21 200212 113.00 114.05 111.70 112.25 +0.10 1,218 12,769 +285
Total Volume and Open Interest 114,143 309,304 -1,982
Orange Juice(ICE)
Mar20 200212 99.40 99.80 97.55 98.00 -1.30 2,099 13,803 -575
May20 200212 102.50 102.75 100.35 100.75 -1.55 492 4,045 +159
Jul20 200212 105.50 105.70 103.50 103.90 -1.30 37 1,100 -6
Sep20 200212 108.30 108.40 106.95 107.10 -0.90 25 503 -5
Nov20 200212 110.00 110.20 110.00 110.20 -0.75 23 315 +7
Jan21 200212 113.25 113.50 113.25 113.50 -0.65 11 249 +4
Total Volume and Open Interest 2,694 20,074 -409
Sugar #11(ICE)
Mar20 200212 15.37 15.90 15.34 15.78 +0.37 93,003 316,777 -25,710
May20 200212 15.02 15.29 14.96 15.06 +0.02 85,273 339,500 +23,323
Jul20 200212 14.89 15.09 14.79 14.89 -0.02 38,031 233,969 +6,260
Oct20 200212 14.80 15.00 14.75 14.86 +0.02 16,722 174,120 +4,423
Mar21 200212 14.95 15.10 14.91 15.02 +0.01 6,686 87,662 +208
May21 200212 14.35 14.46 14.34 14.41 -0.01 2,775 20,284 +425
Jul21 200212 13.83 13.93 13.76 13.87 -0.03 2,413 27,697 +1,095
Oct21 200212 13.67 13.79 13.65 13.74 unch 1,069 25,947 +179
Total Volume and Open Interest 246,380 1,244,206 +10,220
London Cocoa(LCE)
Mar20 200212 2015 2020 1969 1975 -28 5,779 56,015 -1,273
May20 200212 2043 2049 2002 2009 -26 9,332 73,228 +526
Jul20 200212 2048 2053 2014 2021 -19 4,589 45,566 +579
Sep20 200212 1996 2011 1979 1985 -13 2,036 41,684 +353
Dec20 200212 1878 1896 1868 1874 -8 1,515 54,608 +282
Mar21 200212 1813 1833 1806 1813 -4 1,250 28,327 +84
May21 200212 1797 1802 1795 1795 -5 43 6,211 -2
Total Volume and Open Interest 24,552 313,774 +544
London Sugar(LCE)
Mar20 200212 438.60 454.20 438.60 451.00 +14.00 7,592 27,053 -2,416
May20 200212 425.00 434.30 424.20 429.60 +7.10 12,757 56,419 +1,103
Aug20 200212 415.60 423.30 415.60 419.60 +5.20 7,566 36,499 +1,775
Oct20 200212 408.30 414.70 408.30 411.80 +4.70 1,836 9,466 +530
Dec20 200212 406.50 412.50 406.30 409.70 +4.20 803 5,865 +264
Total Volume and Open Interest 30,990 139,859 +1,397
Cotton(ICE)
Mar20 200212 68.25 68.79 67.77 68.58 +0.35 30,316 66,099 -9,779
May20 200212 68.74 69.41 68.31 69.24 +0.50 22,083 88,681 +4,969
Jul20 200212 69.69 70.24 69.07 70.07 +0.51 4,110 40,087 -326
Oct20 200212 70.16 70.32 70.16 70.17 +1.41 2 76 -1
Dec20 200212 69.46 69.99 68.92 69.82 +0.51 2,116 32,839 +369
Mar21 200212 70.21 70.61 69.99 70.51 +0.44 174 5,629 +51
Total Volume and Open Interest 58,905 235,401 -4,685
Lumber(CME)
Mar20 200212 451.0 457.0 447.9 454.5 +3.1 721 2,239 +126
May20 200212 455.6 460.0 453.5 457.8 +2.9 351 952 +121
Jul20 200212 450.0 453.8 447.6 453.4 +3.7 83 392 +27
Sep20 200212 440.0 442.8 436.0 442.8 +3.1 35 257 +16
Nov20 200212 419.0 422.9 419.0 422.9 +1.5 12 37 +5
Jan21 200212 421.4 421.4 421.4 421.4 +1.5 1 1 +0
Mar21 200212 419.9 419.9 419.9 419.9 +1.5      
Total Volume and Open Interest 1,203 3,878 +295
Crude Oil(NYM)
Mar20 200212 49.96 51.73 49.95 51.17 +1.23 715,894 335,932 -43,237
Apr20 200212 50.16 51.93 50.16 51.41 +1.24 206,924 273,629 +20,985
May20 200212 50.46 52.19 50.46 51.68 +1.23 107,734 160,601 +6,970
Jun20 200212 50.83 52.38 50.79 51.91 +1.23 90,500 223,586 +898
Jul20 200212 51.08 52.49 51.03 52.05 +1.17 44,630 116,356 +3,212
Aug20 200212 51.14 52.55 51.14 52.11 +1.10 42,202 85,487 +1,634
Sep20 200212 51.58 52.54 51.57 52.09 +1.02 39,457 116,066 +3,686
Oct20 200212 51.26 52.49 51.22 52.06 +0.95 25,475 78,299 +4,102
Nov20 200212 51.57 52.43 51.55 52.01 +0.87 13,619 63,878 +3,575
Dec20 200212 51.29 52.40 51.25 51.94 +0.83 59,945 264,231 +3,451
Jan21 200212 51.26 52.27 51.26 51.84 +0.78 6,173 51,382 +386
Feb21 200212 51.60 52.08 51.38 51.73 +0.73 3,779 27,570 -869
Mar21 200212 51.75 51.75 51.50 51.63 +0.68 9,642 37,979 -385
Apr21 200212 51.54 51.54 51.54 51.54 +0.63 318 17,616 +62
May21 200212 51.47 51.48 51.47 51.47 +0.59 244 16,743 -45
Jun21 200212 51.02 51.80 51.02 51.41 +0.54 18,152 61,536 -1,217
Total Volume and Open Interest 1,421,242 2,232,038 +3,679
e-miNY Crude Oil(NYM)
Mar20 200212 50.000 51.725 49.950 51.175 +1.225 25,038 4,079 -323
Apr20 200212 50.275 51.950 50.275 51.400 +1.225 862 973 +134
May20 200212 50.550 52.200 50.550 51.675 +1.225 85 297 +8
Jun20 200212 50.850 52.350 50.850 51.900 +1.225 37 440 +6
Jul20 200212 50.950 52.450 50.950 52.050 +1.175 25 47 -13
Aug20 200212 51.425 52.400 51.425 52.100 +1.100 6 73 +2
Sep20 200212 51.500 52.450 51.500 52.100 +1.025 4 65 +0
Oct20 200212 51.600 52.050 51.600 52.050 +0.950 3 30 +1
Nov20 200212 51.500 52.350 51.500 52.000 +0.850 0 34 +0
Dec20 200212 51.300 52.375 51.300 51.950 +0.850 51 156 +1
Total Volume and Open Interest 26,112 6,286 -183
NY Harbor ULSD(NYM)
Mar20 200212 162.80 168.36 162.80 167.57 +4.90 66,183 110,025 -6,036
Apr20 200212 162.36 168.03 162.36 167.27 +4.91 40,220 70,705 +1,123
May20 200212 162.68 167.79 162.68 167.00 +4.72 21,645 46,950 +1,447
Jun20 200212 162.93 167.86 162.93 167.09 +4.53 20,995 46,194 -937
Jul20 200212 165.32 168.26 165.03 167.56 +4.39 7,626 23,113 +1,232
Aug20 200212 164.97 168.94 164.97 168.25 +4.30 4,578 14,497 -22
Sep20 200212 166.64 169.83 166.64 169.11 +4.22 3,130 11,956 +243
Oct20 200212 167.06 170.67 167.06 169.96 +4.14 2,806 7,971 +844
Nov20 200212 169.25 171.00 169.19 170.73 +4.10 1,835 7,405 -252
Dec20 200212 168.76 171.98 168.75 171.36 +4.09 8,542 26,949 +1,627
Jan21 200212 170.72 172.50 170.70 171.96 +4.05 1,291 10,047 +181
Feb21 200212 170.96 172.93 170.83 172.19 +4.02 469 3,359 +50
Mar21 200212 171.00 171.90 171.00 171.83 +3.93 313 2,196 -14
Apr21 200212 170.00 171.00 170.00 170.96 +3.84 304 1,313 +161
Total Volume and Open Interest 181,453 405,254 -204
RBOB Gasoline(NYM)
Mar20 200212 151.85 159.62 151.85 158.10 +6.68 111,710 112,196 -13,403
Apr20 200212 167.22 173.84 167.14 172.41 +5.94 99,192 76,805 +5,601
May20 200212 167.19 173.42 167.12 171.98 +5.49 49,687 60,521 +2,820
Jun20 200212 166.17 172.03 166.13 170.65 +5.13 32,835 37,193 -840
Jul20 200212 166.72 170.22 166.19 168.95 +4.90 15,011 25,816 +2,483
Aug20 200212 163.00 167.40 163.00 166.54 +4.77 7,728 11,990 +940
Sep20 200212 161.13 164.50 160.67 163.38 +4.73 10,060 15,099 +36
Oct20 200212 146.25 151.18 146.25 149.84 +4.53 2,845 7,793 +284
Nov20 200212 144.45 147.30 144.45 146.51 +4.28 2,573 4,702 +223
Dec20 200212 140.81 145.28 140.81 144.18 +4.13 3,628 21,502 -335
Total Volume and Open Interest 335,840 377,766 -2,030
e-miNY RBOB Gasoline(NYM)
Mar20 200212 158.10 158.10 158.10 158.10 +6.68 0 2 +0
Apr20 200212 172.41 172.41 172.41 172.41 +5.94      
May20 200212 171.98 171.98 171.98 171.98 +5.49      
Jun20 200212 170.65 170.65 170.65 170.65 +5.13      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Mar20 200212 1.790 1.855 1.789 1.844 +0.056 337,225 420,930 -63,856
Apr20 200212 1.819 1.885 1.819 1.874 +0.051 249,661 283,131 +27,916
May20 200212 1.880 1.938 1.879 1.929 +0.047 115,156 173,526 +3,215
Jun20 200212 1.950 2.006 1.948 1.999 +0.047 34,467 63,027 +439
Jul20 200212 2.028 2.085 2.026 2.079 +0.048 51,843 82,819 +5,886
Aug20 200212 2.064 2.122 2.063 2.116 +0.048 23,515 35,466 -1,285
Sep20 200212 2.072 2.124 2.068 2.119 +0.048 43,509 74,624 +5,365
Oct20 200212 2.104 2.158 2.103 2.154 +0.046 48,520 89,539 +1,833
Nov20 200212 2.241 2.284 2.240 2.281 +0.039 8,660 26,577 +284
Dec20 200212 2.460 2.494 2.460 2.494 +0.031 8,065 30,540 +60
Jan21 200212 2.575 2.606 2.574 2.606 +0.028 19,063 50,301 +1,450
Feb21 200212 2.542 2.571 2.542 2.571 +0.026 3,576 17,785 +253
Mar21 200212 2.450 2.476 2.447 2.475 +0.021 8,847 26,060 -802
Apr21 200212 2.217 2.235 2.210 2.230 +0.012 6,036 28,600 +256
May21 200212 2.197 2.209 2.197 2.207 +0.009 1,709 10,702 -29
Jun21 200212 2.242 2.248 2.239 2.245 +0.007 405 7,627 +37
Total Volume and Open Interest 964,045 1,478,891 -19,506
Brent Crude Oil(ICE)
Apr20 200212 54.41 56.36 54.39 55.79 +1.78 280,175 371,460 -13,504
May20 200212 54.62 56.45 54.53 55.91 +1.70 165,271 310,386 +37,996
Jun20 200212 54.80 56.61 54.79 56.11 +1.61 179,075 292,302 +6,445
Jul20 200212 54.92 56.63 54.88 56.14 +1.52 82,435 180,635 +3,680
Aug20 200212 55.11 56.72 55.04 56.24 +1.44 43,857 142,361 -137
Sep20 200212 55.21 56.74 55.17 56.29 +1.36 58,425 152,996 +10,419
Oct20 200212 55.24 56.65 55.20 56.26 +1.29 30,820 102,747 +10,864
Nov20 200212 55.22 56.57 55.21 56.23 +1.23 14,332 71,186 +1,489
Dec20 200212 55.19 56.50 55.16 56.13 +1.16 89,864 290,924 -113
Jan21 200212 55.98 56.30 55.81 56.06 +1.10 4,410 59,859 +214
Feb21 200212 55.23 56.16 55.23 56.00 +1.05 2,019 45,179 -53
Mar21 200212 55.42 55.94 55.42 55.94 +0.99 4,801 44,175 -1,675
Apr21 200212 55.46 55.91 55.46 55.91 +0.94 2,686 22,891 +335
May21 200212 55.87 55.87 55.87 55.87 +0.90 1,215 19,016 +866
Total Volume and Open Interest 1,010,828 2,557,437 +61,640
Gas Oil(ICE)
Feb20 200212 499.00 506.00 494.25 494.25 unch 55,609 28,757 -14,814
Mar20 200212 497.00 515.00 497.00 508.00 +12.75 139,996 189,210 +2,147
Apr20 200212 495.75 513.75 495.75 506.75 +12.50 86,230 125,687 +1,276
May20 200212 496.00 512.50 495.75 505.50 +12.00 48,142 97,894 +5,275
Jun20 200212 495.25 512.00 495.25 505.25 +11.75 57,910 107,645 -3,364
Jul20 200212 498.50 513.00 498.50 507.00 +11.75 10,432 50,539 +2,396
Aug20 200212 500.75 514.25 500.75 509.00 +11.50 4,647 30,160 +74
Sep20 200212 503.00 516.00 502.75 510.75 +11.25 5,009 35,010 +272
Oct20 200212 505.25 517.50 505.00 512.75 +11.00 3,530 30,130 +932
Nov20 200212 506.75 517.50 506.75 512.50 +10.75 1,335 15,501 -243
Total Volume and Open Interest 438,080 894,121 -4,132
Ethanol(CBOT)
Mar20 200212 1.330 1.350 1.330 1.345 +0.005 35 307 -8
Apr20 200212 1.363 1.369 1.359 1.368 +0.005 12 165 +4
May20 200212 1.383 1.383 1.383 1.383 +0.005 0 24 +0
Jun20 200212 1.383 1.383 1.383 1.383 +0.005      
Jul20 200212 1.383 1.383 1.383 1.383 +0.005      
Aug20 200212 1.383 1.383 1.383 1.383 +0.005      
Sep20 200212 1.383 1.383 1.383 1.383 +0.005      
Oct20 200212 1.383 1.383 1.383 1.383 +0.005      
Total Volume and Open Interest 47 496 -4
WTI Crude Oil(ICE)
Mar20 200212 50.12 51.76 50.12 51.17 +1.23 38,640 63,250 -5,250
Apr20 200212 50.39 51.94 50.39 51.41 +1.24 53,341 80,693 +4,982
May20 200212 50.75 52.18 50.75 51.68 +1.23 39,644 56,191 +1,333
Jun20 200212 50.95 52.38 50.95 51.91 +1.23 37,602 87,037 +1,980
Jul20 200212 51.18 52.46 51.18 52.05 +1.17 11,754 23,526 +355
Aug20 200212 51.65 52.51 51.64 52.11 +1.10 7,347 14,065 -8
Sep20 200212 51.37 52.53 51.37 52.09 +1.02 6,130 30,022 +328
Oct20 200212 52.42 52.42 51.92 52.06 +0.95 2,334 14,006 -224
Nov20 200212 52.44 52.44 52.01 52.01 +0.87 409 11,174 +114
Dec20 200212 51.53 52.33 51.53 51.94 +0.83 14,148 95,473 +1,716
Jan21 200212 51.91 52.10 51.75 51.84 +0.78 781 6,978 +195
Feb21 200212 51.73 51.73 51.73 51.73 +0.73 261 4,290 -1
Mar21 200212 51.63 51.63 51.63 51.63 +0.68 560 6,430 -37
Apr21 200212 51.54 51.54 51.54 51.54 +0.63 82 3,099 +52
May21 200212 51.47 51.47 51.47 51.47 +0.59 67 2,918 +33
Jun21 200212 51.30 51.41 51.30 51.41 +0.54 3,255 25,502 +263
Total Volume and Open Interest 221,345 641,819 +6,053
US Dollar Index(ICE)
Mar20 200212 98.665 98.925 98.580 98.923 +0.327 11,198 46,905 +1,149
Jun20 200212 98.310 98.552 98.230 98.552 +0.325 50 1,088 +13
Sep20 200212 98.198 98.198 98.198 98.198 +0.325 3 126 +0
Total Volume and Open Interest 11,251 48,125 +1,162
Australian Dollar(CME)
Mar20 200212 67.19 67.54 67.16 67.38 +0.19 83,478 167,230 -1,865
Jun20 200212 67.29 67.64 67.29 67.49 +0.19 410 1,231 +254
Sep20 200212 67.66 67.69 67.59 67.59 +0.19 0 78 +0
Total Volume and Open Interest 84,154 171,585 -1,783
British Pound(CME)
Mar20 200212 129.65 130.03 129.64 129.70 -0.05 89,461 201,545 -1,948
Jun20 200212 129.96 130.35 129.95 130.01 -0.05 267 3,452 +77
Sep20 200212 130.31 130.54 130.30 130.31 -0.04 4 34 +4
Total Volume and Open Interest 96,466 210,821 +201
Canadian Dollar(CME)
Mar20 200212 75.27 75.55 75.21 75.40 +0.17 55,126 156,987 -2,081
Jun20 200212 75.30 75.54 75.21 75.40 +0.17 435 4,976 +186
Sep20 200212 75.30 75.49 75.30 75.39 +0.17 51 860 +18
Dec20 200212 75.41 75.50 75.38 75.38 +0.18 49 1,253 +25
Total Volume and Open Interest 56,792 165,921 -2,164
Japanese Yen(CME)
Mar20 200212 91.24 91.25 90.84 91.00 -0.28 106,666 190,407 +885
Jun20 200212 91.68 91.68 91.32 91.45 -0.28 202 1,735 +44
Sep20 200212 91.83 91.97 91.83 91.88 -0.28 20 26 +20
Total Volume and Open Interest 107,248 194,374 +712
Swiss Franc(CME)
Mar20 200212 102.72 102.89 102.42 102.44 -0.31 26,413 52,259 -397
Jun20 200212 103.47 103.51 103.08 103.08 -0.31 2 91 +0
Sep20 200212 103.71 104.02 103.71 103.71 -0.29 1 13 +0
Total Volume and Open Interest 26,416 52,364 -397
EuroFX(CME)
Mar20 200212 109.40 109.48 108.87 108.89 -0.56 158,712 592,751 -938
Jun20 200212 109.98 110.07 109.48 109.49 -0.56 1,131 10,153 +499
Sep20 200212 110.51 110.64 110.06 110.06 -0.56 163 894 +30
Total Volume and Open Interest 160,681 609,145 -89
Mexican Peso(CME)
Feb20 200212 536.75 536.75 535.38 536.75 +1.25 5 10 +0
Mar20 200212 533.25 534.88 533.00 534.50 +1.25 45,168 299,496 +181
Total Volume and Open Interest 46,175 302,733 +1,177
Brazilian Real(CME)
Mar20 200212 230.75 231.65 229.25 230.05 -0.20 4,436 47,932 +619
Apr20 200212 230.65 231.10 229.15 229.75 -0.15 143 409 +87
May20 200212 229.45 230.05 229.30 229.45 -0.25      
Jun20 200212 229.15 229.80 228.70 229.15 -0.25      
Total Volume and Open Interest 4,579 48,461 +706
30-Year T-Bonds(CBOT)
Mar20 200212 162~060 162~090 161~150 161~220 -0~250 292,305 1,136,278 -11,090
Jun20 200212 161~050 161~100 160~170 160~230 -0~250 14,968 99,147 +13,021
Sep20 200212 159~220 159~220 159~220 159~220 -0~250 0 1 +0
Total Volume and Open Interest 307,273 1,235,426 +1,931
10-Year T-Notes(CBOT)
Mar20 200212 130~285 130~300 130~195 130~220 -0~100 1,689,593 3,924,585 +7,087
Jun20 200212 130~245 130~250 130~155 130~180 -0~100 35,373 197,103 +13,231
Sep20 200212 130~045 130~045 130~045 130~045 -0~100      
Total Volume and Open Interest 1,724,966 4,121,688 +20,318
5-Year T-Notes(CBOT)
Mar20 200212 119~262 119~266 119~210 119~226 -0~054 731,861 4,279,892 -25,241
Jun20 200212 120~062 120~066 120~010 120~026 -0~056 71,087 305,190 +38,557
Sep20 200212 120~026 120~026 120~026 120~026 -0~056      
Total Volume and Open Interest 802,948 4,585,082 +13,316
2 Year T-Notes(CBOT)
Mar20 200212 107~313 107~313 107~297 107~303 -0~015 425,208 3,574,399 -22,386
Jun20 200212 108~044 108~050 108~032 108~037 -0~017 37,507 389,779 +25,609
Sep20 200212 108~037 108~037 108~037 108~037 -0~017      
Total Volume and Open Interest 462,715 3,964,178 +3,223
Eurodollars(CME)
Mar20 200212 98.345 98.345 98.330 98.340 unch 282,345 1,587,344 -42,965
Jun20 200212 98.445 98.450 98.420 98.425 -0.025 245,781 1,489,008 +17,098
Sep20 200212 98.535 98.535 98.500 98.510 -0.035 212,581 1,186,897 -10,909
Dec20 200212 98.580 98.580 98.540 98.550 -0.040 227,715 1,204,751 -3,283
Mar21 200212 98.675 98.675 98.630 98.645 -0.040 194,891 999,329 +186
Jun21 200212 98.705 98.705 98.655 98.670 -0.045 133,448 1,015,213 -6,837
Sep21 200212 98.720 98.720 98.670 98.685 -0.050 141,649 853,948 +16,821
Dec21 200212 98.705 98.705 98.650 98.660 -0.055 140,952 744,148 +10,806
Mar22 200212 98.700 98.700 98.655 98.665 -0.050 80,713 460,101 -3,934
Jun22 200212 98.680 98.680 98.635 98.645 -0.055 74,113 331,329 +1,320
Sep22 200212 98.665 98.665 98.615 98.625 -0.055 67,586 262,292 +9,169
Dec22 200212 98.630 98.630 98.585 98.595 -0.050 91,382 280,326 +16,952
Mar23 200212 98.620 98.620 98.575 98.585 -0.050 44,113 277,229 -3,236
Jun23 200212 98.595 98.600 98.550 98.560 -0.055 31,554 139,181 -142
Sep23 200212 98.575 98.580 98.530 98.540 -0.055 17,313 122,923 +276
Dec23 200212 98.545 98.550 98.500 98.510 -0.055 20,453 105,771 -1,978
Mar24 200212 98.530 98.530 98.485 98.495 -0.055 9,116 95,606 +206
Jun24 200212 98.500 98.500 98.455 98.465 -0.055 10,412 48,283 -1,729
Total Volume and Open Interest 2,097,648 11,753,407 +2,024
Ultra T-Bond(CBOT)
Mar20 200212 192~02 192~07 190~25 191~05 -1~15 123,605 1,143,404 -12,253
Jun20 200212 192~17 192~30 191~17 191~29 -1~16 14,058 81,430 +11,231
Sep20 200212 191~29 191~29 191~29 191~29 -1~16      
Total Volume and Open Interest 137,663 1,224,834 -1,022
Ultra 10-Yr T-Note(CBOT)
Mar20 200212 144~190 144~220 144~050 144~090 -0~160 143,572 926,730 -5,567
Jun20 200212 144~085 144~115 143~270 143~305 -0~165 715 2,687 +535
Sep20 200212 143~305 143~305 143~305 143~305 -0~165      
Total Volume and Open Interest 144,287 929,417 -5,032
30 Day Federal Funds(CBOT)
Feb20 200212 98.415 98.418 98.415 98.418 +0.003 16,187 375,625 -3,679
Mar20 200212 98.425 98.430 98.420 98.425 unch 24,760 213,903 -914
Apr20 200212 98.435 98.440 98.430 98.435 unch 56,256 317,443 +10,083
May20 200212 98.485 98.485 98.465 98.470 -0.010 44,966 233,855 +7,606
Jun20 200212 98.525 98.525 98.500 98.505 -0.015 22,814 79,875 -781
Jul20 200212 98.545 98.550 98.520 98.525 -0.020 38,716 98,582 -1,012
Total Volume and Open Interest 281,538 1,731,184 +13,993
Japanese Govt Bonds(SGX)
Mar20 200212 152.82 152.95 152.53 152.54 -0.27 1,045 15,380 +87
Jun20 200212 152.54 152.54 152.54 152.54 -0.27      
Sep20 200212 152.54 152.54 152.54 152.54 -0.27      
Total Volume and Open Interest 1,045 15,380 +87
Euro-Buxl(EUREX)
Mar20 200212 207.46 207.74 206.02 207.18 -0.48 52,144 265,650 -2,813
Jun20 200212 205.12 206.10 205.12 205.60 -0.48 1 15,513 -17
Sep20 200212 209.18 209.18 209.18 209.18 -0.48      
Total Volume and Open Interest 52,145 281,163 -2,830
Euro-Bund(EUREX)
Mar20 200212 174.17 174.20 173.72 174.02 -0.24 500,705 1,528,568 -68,719
Jun20 200212 171.28 171.44 170.99 171.27 -0.24 204 35,723 +126
Sep20 200212 173.52 173.52 173.52 173.52 -0.24 0 38 +0
Total Volume and Open Interest 500,909 1,564,329 -68,593
Euro-Bobl(EUREX)
Mar20 200212 134.63 134.67 134.53 134.60 -0.05 287,743 1,181,141 -14,506
Jun20 200212 134.83 134.88 134.82 134.84 -0.05 6,828 14,460 +6,688
Sep20 200212 134.49 134.49 134.49 134.49 -0.05 0 324 +0
Total Volume and Open Interest 294,571 1,195,925 -7,818
Euro-Schatz(EUREX)
Mar20 200212 112.02 112.02 111.99 112.01 unch 136,824 1,494,811 -55,980
Jun20 200212 112.02 112.02 112.02 112.02 unch 1 255 +1
Sep20 200212 112.01 112.01 112.01 112.01 unch      
Total Volume and Open Interest 136,825 1,495,066 -55,979
3-Mth Euribor(EUREX)
Mar20 200212 100.420 100.420 100.420 100.420 +0.005 0 1,579 +0
Jun20 200212 100.435 100.435 100.435 100.435 unch 4 740 +4
Sep20 200212 100.435 100.445 100.435 100.445 unch 0 575 +0
Total Volume and Open Interest 8 5,126 +8
Long Gilt(LIFFE)
Mar20 200212 134~00 134~04 133~23 133~24 -0~18 149,445 648,831 -864
Jun20 200212 133~04 133~04 132~32 132~32 -0~18 100 100 +100
Total Volume and Open Interest 149,545 648,931 -764
3-Mth Short Sterling(LIFFE)
Mar20 200212 99.27 99.28 99.26 99.27 unch 44,626 694,797 +1,490
Jun20 200212 99.34 99.34 99.32 99.33 -0.00 50,236 683,224 +2,667
Sep20 200212 99.39 99.39 99.36 99.38 -0.01 44,645 601,974 +2,614
Dec20 200212 99.40 99.40 99.38 99.38 -0.03 65,545 686,422 -10,001
Mar21 200212 99.40 99.41 99.39 99.39 -0.03 50,470 400,580 +3,586
Jun21 200212 99.40 99.41 99.38 99.39 -0.03 38,854 310,870 +2,000
Total Volume and Open Interest 656,151 4,633,922 +2,444
3-Mth Euribor(LIFFE)
Mar20 200212 100.415 100.420 100.410 100.420 +0.005 24,777 547,027 -2,130
Jun20 200212 100.430 100.435 100.425 100.435 unch 36,311 405,128 -1,013
Sep20 200212 100.445 100.445 100.435 100.445 unch 59,266 509,180 -8,268
Total Volume and Open Interest 639,181 4,022,942 -2,675
3-Mth Aus T-Bills(SFE)
Mar20 200212 99.06 99.07 99.04 99.05 -0.01 34,851 178,350 -12,404
Jun20 200212 99.20 99.21 99.17 99.18 -0.03 50,146 196,622 +680
Sep20 200212 99.31 99.31 99.27 99.29 -0.02 33,802 201,818 -3,239
Dec20 200212 99.30 99.31 99.28 99.29 -0.02 23,337 170,444 -3,474
Mar21 200212 99.32 99.33 99.30 99.31 -0.02 10,907 133,806 -5,219
Jun21 200212 99.31 99.33 99.30 99.30 -0.03 7,676 84,793 -859
Sep21 200212 99.30 99.31 99.29 99.29 -0.02 4,186 61,687 -1,111
Dec21 200212 99.28 99.29 99.26 99.26 -0.03 3,724 38,345 +429
Mar22 200212 99.26 99.26 99.26 99.26 -0.02 435 2,390 +165
Jun22 200212 99.23 99.23 99.23 99.23 -0.01 0 1,448 +0
Total Volume and Open Interest 169,064 1,070,641 -25,032
10-Year Aus T-Bonds(SFE)
Mar20 200212 98.97 98.98 98.92 98.93 -0.04 151,068 1,237,178 -27,508
Jun20 200212 98.93 98.93 98.93 98.93 -0.04 0 3 +0
Total Volume and Open Interest 151,068 1,237,181 -27,508
3-Year Aus T-Bonds(SFE)
Mar20 200212 99.29 99.29 99.25 99.26 -0.03 205,611 1,148,920 -40,567
Jun20 200212 99.26 99.26 99.26 99.26 -0.03 309 319 +309
Total Volume and Open Interest 205,920 1,149,239 -40,258
Gold(CMX)
Feb20 200212 1565.2 1568.7 1561.0 1567.4 +1.8 128 1,583 -146
Apr20 200212 1571.2 1573.6 1564.4 1571.6 +1.5 191,752 483,688 +4,559
Jun20 200212 1576.7 1579.2 1570.5 1577.3 +1.4 4,940 88,784 +782
Aug20 200212 1580.7 1584.0 1577.5 1582.5 +1.3 1,863 31,311 -700
Oct20 200212 1581.2 1587.6 1581.2 1587.5 +1.3 717 9,529 -58
Dec20 200212 1590.8 1593.9 1587.5 1592.4 +1.3 1,656 30,692 -943
Feb21 200212 1595.0 1598.9 1594.0 1597.2 +1.1 824 6,671 +692
Apr21 200212 1601.5 1601.5 1601.5 1601.5 +1.0 1 687 +0
Jun21 200212 1605.6 1605.6 1605.6 1605.6 +1.0 18 2,021 +18
Aug21 200212 1609.8 1609.8 1609.8 1609.8 +1.0 0 3 +0
Oct21 200212 1613.7 1613.7 1613.7 1613.7 +1.0      
Dec21 200212 1610.3 1617.7 1610.3 1617.7 +1.0 0 808 +0
Total Volume and Open Interest 202,359 658,782 +4,145
Silver(CMX)
Mar20 200212 1762.0 1765.0 1743.5 1749.7 -10.0 57,047 135,512 -6,695
May20 200212 1769.0 1772.5 1751.5 1757.8 -9.9 16,234 51,509 +6,213
Jul20 200212 1776.5 1779.0 1760.0 1765.2 -9.9 2,271 20,337 +708
Sep20 200212 1775.0 1783.0 1767.0 1771.8 -9.8 1,176 7,551 -274
Dec20 200212 1792.0 1792.5 1775.5 1781.0 -9.9 343 8,697 +99
Mar21 200212 1790.0 1790.0 1790.0 1790.0 -9.9 0 85 +0
May21 200212 1795.8 1795.8 1795.8 1795.8 -9.9 0 23 +0
Total Volume and Open Interest 77,137 223,948 +46
Platinum(NYMEX)
Apr20 200212 973.5 975.1 957.2 967.3 -6.2 14,110 93,351 -400
Jul20 200212 977.9 978.9 963.4 972.5 -6.2 711 6,640 +531
Oct20 200212 978.0 980.0 968.0 978.1 -5.9 28 520 +23
Jan21 200212 984.2 984.2 984.2 984.2 -6.0 0 155 +0
Total Volume and Open Interest 14,852 100,695 +156
Palladium(NYMEX)
Mar20 200212 2268.80 2329.60 2241.00 2322.50 +56.80 3,398 14,128 -703
Jun20 200212 2256.20 2325.90 2237.10 2318.80 +56.60 990 5,932 +232
Sep20 200212 2238.70 2315.00 2238.70 2307.10 +57.50 50 1,191 +28
Total Volume and Open Interest 4,440 21,682 -443
Copper(CMX)
Mar20 200212 258.20 261.00 258.00 260.00 +1.70 94,798 116,847 -6,637
May20 200212 258.85 261.80 258.85 260.80 +1.70 28,337 77,794 +5,045
Jul20 200212 259.85 262.40 259.70 261.55 +1.65 9,112 30,054 -278
Sep20 200212 260.80 262.90 260.80 262.30 +1.60 4,931 17,847 +824
Dec20 200212 262.05 264.00 262.00 263.40 +1.60 1,317 14,971 +489
Total Volume and Open Interest 139,194 268,628 -766
E-mini DJIA Index(CBOT)
Mar20 200212 29261 29538 29209 29523 +294 198,764 100,830 -195
Jun20 200212 29249 29506 29188 29493 +291 394 383 +112
Sep20 200212 29467 29467 29467 29467 +298 3 4 +1
Dec20 200212 29424 29424 29424 29424 +298 0 1 +0
Total Volume and Open Interest 199,161 101,218 -82
S & P 500(CME)
Mar20 200212 3361.00 3380.75 3356.00 3380.50 +23.00 614 39,342 +195
Jun20 200212 3381.00 3381.00 3381.00 3381.00 +23.25 2 44 +2
Sep20 200212 3381.00 3381.00 3381.00 3381.00 +23.50      
Dec20 200212 3382.75 3382.75 3382.75 3382.75 +24.00      
Total Volume and Open Interest 616 39,460 +197
S & P 500 E-Mini(CME)
Mar20 200212 3360.50 3381.50 3355.50 3380.50 +23.00 1,399,815 2,701,377 +6,451
Jun20 200212 3360.25 3382.00 3356.00 3381.00 +23.25 3,866 61,129 +1,772
Sep20 200212 3362.00 3381.00 3356.75 3381.00 +23.50 46 512 +20
Dec20 200212 3382.75 3382.75 3382.75 3382.75 +24.00 0 2,236 +0
Total Volume and Open Interest 1,403,727 2,765,263 +8,243
NASDAQ 100 E-Mini(CME)
Mar20 200212 9536.25 9628.25 9523.75 9625.75 +98.50 500,147 206,422 +4,492
Jun20 200212 9558.75 9648.00 9545.50 9646.00 +99.25 573 1,303 +46
Sep20 200212 9648.00 9666.75 9646.00 9666.75 +99.75 0 43 +0
Total Volume and Open Interest 500,720 207,772 +4,538
S&P Midcap 400(CME) e-Mini
Mar20 200212 2078.00 2091.90 2075.40 2090.80 +14.10 10,426 78,337 -27
Jun20 200212 2096.80 2096.80 2096.80 2096.80 +14.40 1 59 +1
Sep20 200212 2100.90 2100.90 2100.90 2100.90 +14.40      
Total Volume and Open Interest 10,427 78,396 -26
Volatility Index(CBOE)
Feb20 200212 15.55 15.65 14.40 14.48 -1.15 74,631 99,762 -16,043
Mar20 200212 15.95 15.98 15.20 15.33 -0.60 63,584 188,058 +7,474
Apr20 200212 16.50 16.52 16.05 16.13 -0.35 18,843 58,772 +1,788
May20 200212 16.56 16.57 16.20 16.27 -0.31 7,397 27,445 +602
Total Volume and Open Interest 171,375 429,481 -4,408
S & P 600(CME)
Mar20 200212 1020.10 1020.10 1020.10 1020.10 +7.00      
Jun20 200212 1020.80 1020.80 1020.80 1020.80 +7.00      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar20 200212 1679.60 1691.90 1677.20 1690.00 +11.60 107,171 488,183 -2,353
Jun20 200212 1684.50 1692.50 1679.60 1691.50 +11.70 42 700 +10
Sep20 200212 1695.30 1695.30 1695.30 1695.30 +12.00      
Total Volume and Open Interest 107,213 488,883 -2,343
Nikkei 225(CME)
Mar20 200212 23910 23980 23720 23955 +60 7,315 18,356 +213
Jun20 200212 23640 23820 23580 23805 +55 60 391 +52
Total Volume and Open Interest 7,375 18,747 +265
Nikkei 225(SGX)
Mar20 200212 23875 24020 23705 23855 -20 113,850 172,443 +728
Jun20 200212 23710 23710 23550 23685 -20 19 5,245 +0
Sep20 200212 23645 23645 23645 23645 -20 0 10 +0
Total Volume and Open Interest 113,869 210,946 +728
Nikkei 225 Mini(JPX)
Mar20 200212 23655 23885 23555 23870 +230 1,154,167 458,465 +3,811
Jun20 200212 23475 23695 23365 23680 +220 36,793 16,829 +1,495
Sep20 200212 23410 23630 23320 23620 +230 338 1,200 +135
Total Volume and Open Interest 1,239,655 555,471 +10,148
Nikkei 225(JPX)
Mar20 200212 23660 23890 23560 23870 +230 77,007 248,276 -776
Jun20 200212 23470 23700 23370 23680 +220 1,674 20,683 +1,314
Sep20 200212 23510 23620 23510 23620 +230 12 3,472 -7
Total Volume and Open Interest 78,733 355,766 +1,011
Nikkei 225(CME) Yen
Mar20 200212 23905 23970 23710 23945 +60 30,191 52,682 +332
Jun20 200212 23595 23765 23535 23760 +60 60 388 +50
Sep20 200212 23695 23695 23695 23695 +60      
Total Volume and Open Interest 30,251 53,095 +382
Nikkei 225(CME) e-Mini Yen
Mar20 200212 23950 23950 23950 23950 +60 0 1 +0
Jun20 200212 23760 23760 23760 23760 +60      
Sep20 200212 23700 23700 23700 23700 +60      
Total Volume and Open Interest 0 1 +0
CAC 40(EURONEXT)
Feb20 200212 6071.5 6117.0 6060.5 6104.0 +50.0 56,209 332,913 +8,085
Mar20 200212 6070.0 6114.0 6060.5 6101.0 +50.0 3,936 21,153 +3,693
Apr20 200212 6088.5 6088.5 6088.5 6088.5 +50.0      
Total Volume and Open Interest 60,145 420,078 +11,778
Hang Seng Index(HKFE)
Feb20 200212 27560 27820 27496 27770 +205 171,563 104,085 +538
Mar20 200212 27508 27815 27495 27771 +210 1,272 14,411 -64
Total Volume and Open Interest 173,379 126,975 +728
DAX(EUREX)
Mar20 200212 13638.5 13779.0 13605.0 13738.5 +96.5 76,228 101,874 -2,705
Jun20 200212 13624.5 13772.0 13624.0 13756.0 +96.5 41 1,512 -48
Sep20 200212 13732.0 13756.0 13725.0 13738.5 +95.5 0 101 -1
Total Volume and Open Interest 76,269 103,487 -2,754
Mini-DAX(EUREX)
Mar20 200212 13631.0 13778.0 13605.0 13738.5 +96.5 71,665 14,478 +316
Jun20 200212 13692.0 13794.0 13671.0 13756.0 +96.5 61 972 -26
Sep20 200212 13668.0 13757.0 13661.0 13738.5 +95.5 1 47 -2
Total Volume and Open Interest 71,727 15,497 +288
DJ EuroSTOXX 50(EUREX)
Mar20 200212 3822 3858 3816 3847 +22 701,823 3,475,414 -93,176
Jun20 200212 3739 3774 3736 3764 +22 86 98,655 -6
Sep20 200212 3733 3755 3733 3751 +22 3 3,041 +0
Total Volume and Open Interest 701,912 3,664,152 -93,182
Swiss Market Index(EUREX)
Mar20 200212 11018 11061 10987 10995 -21 29,356 184,617 -2,947
Jun20 200212 10827 10873 10809 10816 -22 75 13,589 +71
Sep20 200212 10790 10843 10785 10785 -21 0 86 -2
Total Volume and Open Interest 29,431 198,292 -2,878
FT-SE 100(EURONEXT)
Mar20 200212 7428.00 7492.00 7428.00 7469.00 +24.50 76,610 724,265 +7,970
Jun20 200212 7383.50 7388.00 7377.00 7388.00 +25.00 9 658 -1
Sep20 200212 7315.00 7315.00 7315.00 7315.00 +25.50 0 8 +0
Total Volume and Open Interest 76,619 724,981 +7,969
SPI 200(SFE)
Mar20 200212 6991.0 7030.0 6970.0 7019.0 +29.0 55,531 422,972 +5,876
Jun20 200212 7001.0 7003.0 7000.0 7000.0 +29.0 7 6,816 +6
Sep20 200212 6914.0 6914.0 6914.0 6914.0 +29.0      
Total Volume and Open Interest 55,588 431,083 +5,878
FTSE MIB(ISE)
Mar20 200212 24720.00 24920.00 24720.00 24857.00 +183.00 17,524 128,438 -1,700
Jun20 200212 24315.00 24315.00 24170.00 24260.00 +183.00 178 2,311 +126
Sep20 200212 24100.00 24100.00 24100.00 24100.00 +183.00 0 25 +0
Total Volume and Open Interest 17,702 130,774 -1,574
KOSPI 200(KFE)
Mar20 200212 299.70 302.55 298.25 301.85 +2.05 366,838 310,814 +1,229
Jun20 200212 299.60 302.75 298.65 302.05 +1.95 3,299 16,952 -441
Sep20 200212 302.50 302.50 302.50 302.50 +2.55 3 1,545 -1
Total Volume and Open Interest 370,943 366,812 +788
GSCI(CME)
Feb20 200212 390.10 391.05 390.10 390.10 +6.90 2,037 5,117 -1,970
Mar20 200212 390.60 393.75 390.60 392.70 +6.40 2,033 3,935 +2,014
Apr20 200212 392.00 392.00 392.00 392.00 +6.40      
Total Volume and Open Interest 4,070 9,052 +44
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!!!