MRCI's End of Day Prices

Daily Futures Price Listing Mon February 03, 2020
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Mar20	200203	870.75	878.75	868.75	877.00	+4.50	123,089	341,419	-903
May20	200203	885.00	892.50	883.00	890.75	+4.00	60,399	165,591	+2,132
Jul20	200203	895.75	906.00	895.75	904.50	+4.00	32,197	144,357	+2,529
Aug20	200203	905.50	911.00	902.50	909.50	+4.00	2,292	12,374	-98
Sep20	200203	905.00	912.75	904.00	910.50	+4.00	2,955	15,102	+548
Nov20	200203	910.00	918.75	909.50	916.50	+4.25	16,639	82,607	-1,308
Jan21	200203	918.00	924.75	916.00	921.75	+3.00	2,221	18,473	+99
Mar21	200203	915.00	921.75	914.00	919.50	+3.00	4,033	31,627	+856
May21	200203	920.00	925.00	918.50	922.75	+2.50	1,177	5,083	+256
Jul21	200203	925.50	931.00	924.75	928.50	+2.00	1,264	5,370	+551
Aug21	200203	928.25	928.25	928.25	928.25	+1.75	24	174	+12
Sep21	200203	924.00	924.00	924.00	924.00	+1.25	8	134	-1
Nov21	200203	921.00	925.00	920.25	923.50	+2.00	1,070	3,657	+814
Jan22	200203	929.50	929.50	929.50	929.50	+1.50	0	2	+0
Total Volume and Open Interest							247,370	825,987	+5,489
Soybean Meal(CBOT)
Mar20	200203	290.90	291.40	287.10	289.80	-1.20	65,895	210,157	+932
May20	200203	296.20	296.70	292.90	295.20	-1.10	32,606	120,444	+2,864
Jul20	200203	301.50	301.90	298.50	300.50	-0.90	18,380	71,991	+458
Aug20	200203	303.30	303.80	300.60	302.40	-0.90	3,452	13,133	+201
Sep20	200203	305.30	305.30	302.20	303.80	-0.80	1,931	13,235	+392
Oct20	200203	305.70	306.20	303.30	304.80	-0.90	958	10,648	+8
Dec20	200203	309.50	309.50	307.00	308.10	-0.90	5,559	39,246	+1,083
Jan21	200203	308.80	309.90	308.00	308.60	-0.90	405	2,995	-29
Mar21	200203	308.30	308.90	307.00	307.50	-1.00	783	9,373	+289
May21	200203	308.80	310.10	307.80	308.60	-0.90	565	1,857	+221
Total Volume and Open Interest							130,680	495,604	+6,437
Soybean Oil(CBOT)
Mar20	200203	29.94	30.42	29.81	30.29	+0.35	76,913	193,825	-13,261
May20	200203	30.30	30.77	30.16	30.65	+0.35	31,841	127,057	-2,302
Jul20	200203	30.67	31.15	30.54	31.04	+0.35	18,756	98,936	-3,120
Aug20	200203	30.87	31.29	30.67	31.18	+0.37	3,757	19,103	+258
Sep20	200203	30.92	31.41	30.80	31.31	+0.39	1,528	13,020	+236
Oct20	200203	31.03	31.52	30.89	31.43	+0.41	923	11,466	-49
Dec20	200203	31.33	31.88	31.21	31.77	+0.42	5,195	53,726	+686
Jan21	200203	31.63	32.03	31.43	31.92	+0.35	1,271	7,076	+154
Mar21	200203	31.78	32.19	31.62	32.09	+0.39	1,618	7,146	+602
May21	200203	31.94	32.34	31.80	32.25	+0.39	638	1,549	+8
Total Volume and Open Interest							142,629	534,676	-16,731
Canola(WCE)
Mar20	200203	450.4	455.7	448.5	452.5	+2.0	10,899	74,919	+1,006
May20	200203	459.7	465.0	457.7	461.6	+1.8	7,842	58,375	+372
Jul20	200203	467.5	472.0	464.5	468.4	+1.7	2,320	22,185	-328
Nov20	200203	475.9	479.6	472.9	477.5	+2.4	1,748	38,401	+284
Jan21	200203	482.6	486.0	479.7	483.9	+2.5	71	2,392	+11
Total Volume and Open Interest							22,907	197,249	+1,357
Corn(CBOT)
Mar20	200203	380.50	382.00	376.50	378.75	-2.50	160,206	636,920	-6,334
May20	200203	386.00	387.25	382.00	384.50	-2.00	46,556	253,628	+2,846
Jul20	200203	390.50	391.75	386.75	389.50	-1.50	31,894	263,892	+1,329
Sep20	200203	387.50	388.25	384.50	386.75	-1.00	10,689	132,210	+1,669
Dec20	200203	389.75	391.50	388.00	389.50	-1.25	25,715	208,230	+1,988
Mar21	200203	400.25	400.75	397.75	399.00	-1.50	1,548	14,258	+522
May21	200203	404.00	404.75	402.25	403.25	-1.25	549	3,324	+384
Jul21	200203	406.25	407.50	405.00	405.75	-1.50	2,638	11,297	+1,600
Sep21	200203	400.75	401.00	399.00	399.75	-1.50	137	1,079	+57
Dec21	200203	403.50	404.00	402.00	402.50	-1.75	1,074	11,778	+300
Total Volume and Open Interest							281,023	1,537,254	+4,365
Wheat(CBOT)
Mar20	200203	551.25	558.00	546.50	555.50	+1.75	77,794	207,646	+267
May20	200203	550.50	556.00	545.75	553.75	+1.25	35,800	93,716	+2,709
Jul20	200203	550.25	555.75	546.50	553.50	+1.00	24,545	105,549	-2,131
Sep20	200203	556.25	561.25	552.75	559.50	+0.50	8,151	45,629	+393
Dec20	200203	565.25	569.50	561.75	568.00	unch	4,611	40,720	+714
Mar21	200203	572.25	576.50	569.25	574.75	-0.75	360	9,603	-8
Total Volume and Open Interest							151,425	507,801	+1,931
Wheat(KCBT)
Mar20	200203	464.00	468.75	458.50	466.75	+1.25	22,914	133,495	-3,630
May20	200203	470.00	475.50	465.75	473.50	+1.00	9,883	63,260	-814
Jul20	200203	478.00	482.50	473.25	480.50	+0.50	6,808	59,844	+865
Sep20	200203	486.25	491.25	482.25	489.25	+0.50	1,891	19,461	+18
Dec20	200203	498.00	502.50	494.00	500.75	+0.50	1,079	22,190	+175
Mar21	200203	509.00	513.25	505.00	511.50	+0.50	587	2,384	+517
May21	200203	513.75	515.25	507.75	513.75	+0.50	7	300	+3
Total Volume and Open Interest							43,181	301,172	-2,863
Wheat(MGE)
Mar20	200203	533.50	535.50	530.50	533.00	-0.75	6,313	28,787	-490
May20	200203	542.00	545.25	540.50	543.00	-0.25	3,616	17,925	-19
Jul20	200203	550.50	554.50	550.00	552.50	+0.25	1,371	8,017	-80
Sep20	200203	559.50	561.25	558.75	561.00	unch	406	6,393	-26
Dec20	200203	571.00	572.50	570.00	572.50	+0.25	44	3,374	-18
Mar21	200203	584.00	584.00	584.00	584.00	+0.25	0	1,013	+0
Total Volume and Open Interest							11,750	65,547	-633
Oats(CBOT)
Mar20	200203	302.75	310.00	297.50	300.25	-3.50	416	3,830	-126
May20	200203	297.00	303.00	289.75	295.25	-3.00	218	1,092	+165
Jul20	200203	292.50	293.00	282.00	286.25	-2.25	1	257	-1
Sep20	200203	270.25	270.25	270.25	270.25	-1.50	0	94	+0
Total Volume and Open Interest							657	5,453	+45
Rough Rice(CBOT)
Mar20	200203	13.57	13.66	13.49	13.56	-0.05	801	10,437	-77
May20	200203	13.80	13.81	13.66	13.74	-0.03	257	1,286	+88
Jul20	200203	13.60	13.60	13.48	13.53	-0.03	61	409	+40
Sep20	200203	12.20	12.22	12.17	12.17	unch	17	745	+14
Total Volume and Open Interest							1,136	12,877	+65
Live Cattle(CME)
Feb20	200203	121.400	122.150	120.730	121.680	+0.295	11,043	33,733	-4,048
Apr20	200203	119.680	120.950	119.100	120.730	+1.050	27,791	151,557	-2,495
Jun20	200203	111.680	112.385	110.680	112.000	+0.420	15,896	97,798	+158
Aug20	200203	109.900	110.430	108.950	110.150	+0.365	9,312	43,971	+1,084
Oct20	200203	112.930	113.550	112.150	113.350	+0.520	3,213	18,388	+274
Dec20	200203	116.930	117.750	116.430	117.650	+0.615	2,363	9,000	+593
Total Volume and Open Interest							69,869	358,212	-4,360
Feeder Cattle(CME)
Mar20	200203	136.350	137.300	133.650	136.650	+0.575	6,003	24,213	+245
Apr20	200203	137.700	138.750	135.485	138.350	+0.815	4,322	8,036	-108
May20	200203	140.050	141.130	138.235	140.800	+1.100	3,117	10,228	+273
Aug20	200203	146.880	148.200	145.900	147.950	+1.070	1,581	7,987	+275
Sep20	200203	148.100	149.850	147.850	149.685	+1.085	311	2,590	+52
Oct20	200203	149.785	150.900	148.935	150.685	+1.085	79	783	+15
Nov20	200203	150.550	151.100	149.380	151.100	+1.115	18	330	+0
Total Volume and Open Interest							15,431	54,167	-684
Lean Hogs(CME)
Feb20	200203	57.880	58.000	54.680	56.300	-0.830	12,111	27,315	-2,977
Apr20	200203	62.350	63.600	61.000	62.735	+1.135	24,103	119,516	+614
May20	200203	69.700	71.930	69.700	71.250	+1.215	137	1,530	-10
Jun20	200203	77.600	79.350	77.180	78.285	+1.435	13,312	50,807	+366
Jul20	200203	79.000	80.700	78.400	79.635	+1.500	6,609	23,204	-278
Aug20	200203	78.500	80.700	78.000	79.250	+1.400	8,781	29,670	-937
Oct20	200203	67.050	68.600	66.500	67.550	+0.825	4,699	26,128	+65
Dec20	200203	61.800	63.450	61.380	62.450	+0.950	2,113	13,972	+26
Total Volume and Open Interest							72,414	296,654	-3,087
Class III Milk(CME)
Jan20	200203	17.02	17.04	17.02	17.04	unch	36	2,535	+6
Feb20	200203	17.21	17.23	16.91	16.92	-0.22	318	2,986	-40
Mar20	200203	17.70	17.73	17.30	17.38	-0.37	162	3,034	+32
Apr20	200203	17.54	17.54	17.20	17.26	-0.31	77	1,970	+3
May20	200203	17.35	17.40	17.13	17.17	-0.28	50	1,626	+2
Jun20	200203	17.47	17.47	17.23	17.24	-0.28	44	1,612	+9
Jul20	200203	17.63	17.63	17.44	17.44	-0.28	21	815	-3
Aug20	200203	17.74	17.74	17.51	17.51	-0.27	12	750	+0
Sep20	200203	17.83	17.83	17.62	17.62	-0.25	5	870	+0
Oct20	200203	17.85	17.85	17.57	17.59	-0.29	6	663	-5
Nov20	200203	17.79	17.79	17.55	17.55	-0.27	79	674	-5
Dec20	200203	17.34	17.34	17.30	17.30	-0.25	52	735	-14
Jan21	200203	17.01	17.01	17.01	17.01	-0.14	0	281	+0
Total Volume and Open Interest							862	18,959	-15
Cocoa(ICE)
Mar20	200203	2753	2777	2711	2734	-43	24,487	93,760	-3,482
May20	200203	2774	2796	2736	2756	-45	20,192	80,056	+642
Jul20	200203	2781	2807	2747	2769	-42	10,804	55,182	+1,575
Sep20	200203	2751	2772	2716	2744	-35	5,446	43,577	+379
Dec20	200203	2656	2675	2629	2654	-28	3,167	43,043	+739
Mar21	200203	2581	2605	2565	2586	-24	1,605	18,240	+107
May21	200203	2544	2564	2543	2564	-22	584	6,722	+148
Total Volume and Open Interest							66,348	343,478	+118
Coffee "C"(ICE)
Mar20	200203	102.00	102.30	97.80	97.90	-4.75	24,626	95,106	+558
May20	200203	104.30	104.45	100.10	100.20	-4.70	15,536	68,037	+2,962
Jul20	200203	106.75	106.75	102.40	102.50	-4.65	5,175	53,197	+445
Sep20	200203	108.75	108.85	104.55	104.60	-4.65	3,447	33,967	+47
Dec20	200203	111.05	111.60	107.35	107.45	-4.60	2,248	23,548	+320
Mar21	200203	114.20	114.20	110.25	110.30	-4.45	653	9,975	+52
Total Volume and Open Interest							52,463	303,716	+4,448
Orange Juice(ICE)
Mar20	200203	95.65	96.00	94.35	94.60	-1.35	892	15,686	-92
May20	200203	99.40	99.40	97.95	98.30	-1.20	266	2,412	+218
Jul20	200203	102.45	102.45	101.70	101.85	-1.20	67	1,044	+24
Sep20	200203	105.60	105.60	105.40	105.40	-1.20	45	460	+10
Nov20	200203	109.00	109.00	108.80	108.80	-1.30	43	303	+11
Jan21	200203	112.40	112.40	112.40	112.40	-1.30	33	243	+33
Total Volume and Open Interest							1,354	20,188	+212
Sugar #11(ICE)
Mar20	200203	14.54	15.01	14.42	14.89	+0.28	91,371	389,669	-2,209
May20	200203	14.34	14.66	14.24	14.60	+0.25	70,329	274,705	-787
Jul20	200203	14.22	14.48	14.15	14.44	+0.21	45,963	189,770	+2,511
Oct20	200203	14.29	14.50	14.23	14.46	+0.16	30,583	152,122	-2,366
Mar21	200203	14.60	14.78	14.55	14.72	+0.08	17,329	89,291	+1,919
May21	200203	14.21	14.42	14.21	14.35	+0.04	4,069	16,676	+811
Jul21	200203	13.94	14.11	13.92	14.03	+0.03	3,237	22,095	+695
Oct21	200203	13.90	14.06	13.87	13.98	+0.01	1,727	23,454	+279
Total Volume and Open Interest							265,091	1,174,307	+1,009
London Cocoa(LCE)
Mar20	200203	1952	1954	1914	1935	-20	7,719	73,034	-473
May20	200203	1970	1973	1936	1960	-10	7,281	60,084	+243
Jul20	200203	1962	1978	1939	1965	-4	4,541	40,149	-464
Sep20	200203	1929	1945	1905	1935	-1	3,425	39,972	-82
Dec20	200203	1814	1832	1796	1826	+7	3,230	53,732	+56
Mar21	200203	1762	1777	1745	1773	+10	1,626	27,691	+309
May21	200203	1741	1762	1739	1761	+7	483	6,429	+206
Total Volume and Open Interest							28,393	309,087	-194
London Sugar(LCE)
Mar20	200203	406.80	418.70	406.10	416.60	+10.40	5,493	33,462	-939
May20	200203	400.00	409.70	399.00	408.40	+9.20	7,700	48,628	+740
Aug20	200203	392.40	402.00	392.10	400.90	+8.30	4,077	23,139	+1,265
Oct20	200203	389.80	395.90	386.60	395.20	+7.20	889	7,024	+396
Dec20	200203	386.90	394.10	386.70	393.50	+5.50	139	4,573	+46
Total Volume and Open Interest							18,443	119,849	+1,573
Cotton(ICE)
Mar20	200203	67.29	68.06	66.75	66.84	-0.66	16,499	120,915	-1,299
May20	200203	68.10	68.60	67.30	67.34	-0.97	8,827	69,622	+561
Jul20	200203	69.01	69.47	68.17	68.22	-0.97	2,206	39,877	+86
Oct20	200203	68.04	68.04	68.04	68.04	-0.88	0	52	+0
Dec20	200203	68.52	68.78	67.57	67.71	-1.02	1,174	32,035	+81
Mar21	200203	69.21	69.23	68.60	68.60	-0.82	44	2,573	-5
Total Volume and Open Interest							28,816	266,922	-583
Lumber(CME)
Mar20	200203	434.3	439.0	418.8	422.8	-12.7	454	2,309	+20
May20	200203	434.8	440.4	420.4	423.1	-14.6	218	663	+25
Jul20	200203	431.1	438.5	420.0	422.1	-12.1	55	309	+27
Sep20	200203	427.4	435.4	419.0	419.0	-7.5	43	137	+25
Nov20	200203	415.0	419.9	406.7	406.7	-5.0	1	7	+0
Jan21	200203	405.2	405.2	405.2	405.2	-5.0
Mar21	200203	403.7	403.7	403.7	403.7	-5.0
Total Volume and Open Interest							771	3,425	+97
Crude Oil(NYM)
Mar20	200203	51.01	51.97	49.80	50.11	-1.45	720,123	469,599	-5,918
Apr20	200203	51.15	52.05	49.98	50.28	-1.40	140,671	159,547	+695
May20	200203	51.40	52.10	50.17	50.45	-1.32	101,987	163,147	+13,485
Jun20	200203	51.25	52.12	50.31	50.58	-1.22	114,192	223,060	-6,829
Jul20	200203	51.24	52.08	50.34	50.60	-1.14	49,571	111,390	+6,181
Aug20	200203	50.80	51.89	50.31	50.53	-1.06	29,472	72,531	+1,929
Sep20	200203	51.00	51.74	50.20	50.40	-0.99	26,133	102,424	-2,627
Oct20	200203	50.71	51.55	50.10	50.28	-0.89	9,431	68,564	+1,422
Nov20	200203	50.58	51.30	50.00	50.18	-0.80	6,559	59,148	-1,221
Dec20	200203	50.24	51.22	49.87	50.08	-0.72	61,725	267,141	-2,707
Jan21	200203	50.42	51.00	49.80	49.99	-0.64	4,386	49,270	+315
Feb21	200203	50.10	50.82	49.71	49.92	-0.56	1,957	27,653	+8
Mar21	200203	50.32	50.32	49.86	49.86	-0.50	2,740	42,762	+318
Apr21	200203	49.82	49.82	49.82	49.82	-0.44	572	16,470	-59
May21	200203	49.80	49.80	49.80	49.80	-0.37	432	16,861	-14
Jun21	200203	49.84	50.57	49.58	49.79	-0.31	11,403	61,790	+848
Total Volume and Open Interest							1,318,618	2,207,860	+12,136
e-miNY Crude Oil(NYM)
Mar20	200203	51.125	51.975	49.800	50.100	-1.450	22,300	3,222	+56
Apr20	200203	51.100	52.025	49.975	50.275	-1.400	843	559	+36
May20	200203	51.050	52.050	50.225	50.450	-1.325	183	220	+44
Jun20	200203	51.050	52.100	50.450	50.575	-1.225	63	365	+12
Jul20	200203	51.300	51.800	50.375	50.600	-1.150	30	46	+16
Aug20	200203	50.525	51.700	50.525	50.525	-1.075	0	75	+0
Sep20	200203	50.400	50.400	50.400	50.400	-1.000	3	64	+1
Oct20	200203	50.900	51.300	50.200	50.275	-0.900	13	20	+1
Nov20	200203	50.175	50.175	50.175	50.175	-0.800	1	33	+1
Dec20	200203	50.250	51.100	49.975	50.075	-0.725	216	141	-8
Total Volume and Open Interest							23,652	4,817	+159
NY Harbor ULSD(NYM)
Mar20	200203	161.88	162.73	157.07	157.79	-5.05	77,931	132,545	+2,619
Apr20	200203	162.31	163.06	157.47	158.16	-4.94	38,216	60,222	+4,168
May20	200203	162.00	163.60	158.19	158.82	-4.76	21,117	41,528	-318
Jun20	200203	163.20	164.25	159.08	159.70	-4.49	26,846	49,519	+353
Jul20	200203	163.52	164.95	160.05	160.61	-4.28	8,672	20,821	+754
Aug20	200203	163.93	165.74	160.98	161.52	-4.10	6,522	13,694	-524
Sep20	200203	164.44	166.58	161.94	162.47	-3.97	6,177	10,979	+220
Oct20	200203	166.79	167.14	162.88	163.35	-3.87	2,499	6,035	+198
Nov20	200203	166.00	167.83	163.64	164.08	-3.79	1,906	6,141	-31
Dec20	200203	166.93	168.60	164.08	164.63	-3.73	13,313	25,155	-348
Jan21	200203	167.03	168.71	164.85	165.25	-3.64	1,862	7,143	+315
Feb21	200203	168.00	169.03	165.00	165.55	-3.48	712	1,620	+18
Mar21	200203	169.35	169.35	164.95	165.31	-3.34	589	1,533	-66
Apr21	200203	168.00	168.00	164.55	164.58	-3.11	267	728	+20
Total Volume and Open Interest							226,828	400,954	+2,022
RBOB Gasoline(NYM)
Mar20	200203	149.00	151.35	146.20	147.37	-3.04	88,055	145,191	+664
Apr20	200203	164.81	167.47	162.38	163.48	-3.07	58,607	63,540	-2,252
May20	200203	165.26	167.69	162.72	163.83	-3.06	25,066	49,676	+1,872
Jun20	200203	164.50	166.88	161.92	163.05	-3.05	22,055	39,434	-536
Jul20	200203	162.73	164.96	160.50	161.50	-3.01	6,462	21,798	-749
Aug20	200203	160.26	162.70	158.34	159.22	-2.89	6,295	7,787	+212
Sep20	200203	157.27	159.30	155.58	156.12	-2.74	7,106	15,099	+621
Oct20	200203	144.00	145.75	142.00	142.59	-2.49	3,071	6,002	+117
Nov20	200203	141.37	142.36	138.97	139.29	-2.42	1,889	2,511	-6
Dec20	200203	138.00	140.12	136.40	137.04	-2.45	4,259	19,816	-5
Total Volume and Open Interest							239,656	378,514	-8,883
e-miNY RBOB Gasoline(NYM)
Mar20	200203	147.40	147.40	147.37	147.37	-3.04
Apr20	200203	163.48	163.48	163.48	163.48	-3.07
May20	200203	163.83	163.83	163.83	163.83	-3.06
Jun20	200203	163.05	163.05	163.05	163.05	-3.05
Total Volume and Open Interest
Natural Gas(NYM)
Mar20	200203	1.852	1.880	1.814	1.819	-0.022	219,698	598,822	+4,255
Apr20	200203	1.895	1.924	1.857	1.862	-0.024	114,627	192,259	+5,788
May20	200203	1.954	1.981	1.913	1.918	-0.028	66,395	154,343	+7,596
Jun20	200203	2.021	2.049	1.978	1.984	-0.031	37,784	61,083	-3,727
Jul20	200203	2.092	2.117	2.050	2.057	-0.029	24,788	70,561	+193
Aug20	200203	2.122	2.145	2.080	2.088	-0.027	13,063	36,899	-53
Sep20	200203	2.123	2.141	2.077	2.086	-0.025	16,415	57,337	+4,139
Oct20	200203	2.151	2.172	2.111	2.120	-0.022	34,950	85,792	+1,448
Nov20	200203	2.264	2.278	2.221	2.230	-0.022	4,622	26,228	+157
Dec20	200203	2.456	2.466	2.411	2.422	-0.020	4,074	28,652	-82
Jan21	200203	2.566	2.575	2.524	2.533	-0.019	12,765	46,620	+2,129
Feb21	200203	2.537	2.539	2.490	2.501	-0.019	2,355	14,663	-129
Mar21	200203	2.440	2.444	2.398	2.411	-0.015	3,690	22,964	+626
Apr21	200203	2.225	2.228	2.187	2.198	-0.015	3,355	25,729	+842
May21	200203	2.211	2.211	2.172	2.180	-0.013	1,383	9,855	+115
Jun21	200203	2.237	2.247	2.211	2.217	-0.013	981	7,117	-408
Total Volume and Open Interest							566,544	1,491,803	+23,457
Brent Crude Oil(ICE)
Apr20	200203	56.16	56.77	54.08	54.45	-2.17	460,251	530,434	-16,805
May20	200203	55.89	56.60	54.22	54.61	-1.81	193,452	224,550	+22,807
Jun20	200203	55.69	56.46	54.38	54.73	-1.51	203,646	294,949	-7,894
Jul20	200203	55.42	56.26	54.31	54.67	-1.31	81,979	163,855	-1,364
Aug20	200203	55.25	56.11	54.29	54.62	-1.17	62,175	118,700	+99
Sep20	200203	55.00	55.97	54.23	54.56	-1.05	66,566	144,067	+2,966
Oct20	200203	54.63	55.79	54.18	54.48	-0.93	31,197	89,873	-1,295
Nov20	200203	54.51	55.60	54.14	54.42	-0.83	19,590	65,789	+7,612
Dec20	200203	54.66	55.47	54.05	54.34	-0.73	139,524	282,443	+11,313
Jan21	200203	54.44	54.44	53.92	54.30	-0.66	10,069	51,698	+3,786
Feb21	200203	54.42	54.96	54.02	54.30	-0.59	5,069	41,391	+565
Mar21	200203	54.68	54.68	54.23	54.32	-0.51	8,826	34,857	+1,421
Apr21	200203	54.34	54.34	54.34	54.34	-0.45	3,007	18,077	+1,053
May21	200203	54.34	54.34	54.34	54.34	-0.40	1,508	14,469	-15
Total Volume and Open Interest							1,467,381	2,564,988	-22,514
Gas Oil(ICE)
Feb20	200203	495.25	498.75	480.00	483.50	-17.50	65,339	90,954	+1,491
Mar20	200203	496.00	500.00	481.25	484.75	-17.75	134,503	189,300	-1,569
Apr20	200203	495.75	500.00	482.25	485.00	-17.50	97,235	97,022	-1,981
May20	200203	495.00	499.50	482.75	485.25	-16.50	53,658	85,120	+9,564
Jun20	200203	494.25	499.50	483.50	486.00	-15.50	68,648	116,339	-745
Jul20	200203	496.25	501.00	486.25	488.25	-14.50	16,944	43,668	+855
Aug20	200203	497.50	502.75	489.25	491.00	-13.50	10,118	27,308	+372
Sep20	200203	497.75	504.25	492.00	493.50	-12.75	12,163	32,438	-148
Oct20	200203	499.75	506.75	494.50	496.25	-12.00	9,334	26,765	+729
Nov20	200203	500.75	506.25	494.75	496.75	-11.50	5,336	16,235	-223
Total Volume and Open Interest							524,518	895,308	+14,946
Ethanol(CBOT)
Feb20	200203	1.340	1.340	1.340	1.340	unch	35	54	-33
Mar20	200203	1.360	1.361	1.340	1.354	+0.004	163	455	+43
Apr20	200203	1.368	1.370	1.365	1.370	+0.004	65	114	+43
May20	200203	1.386	1.386	1.386	1.386	+0.004	0	9	+0
Jun20	200203	1.386	1.386	1.386	1.386	+0.004
Jul20	200203	1.386	1.386	1.386	1.386	+0.004
Aug20	200203	1.386	1.386	1.386	1.386	+0.004
Sep20	200203	1.386	1.386	1.386	1.386	+0.004
Total Volume and Open Interest							263	632	+53
WTI Crude Oil(ICE)
Mar20	200203	50.91	51.97	49.79	50.11	-1.45	40,986	87,923	-3,651
Apr20	200203	51.20	52.06	49.98	50.28	-1.40	64,883	73,861	+4,155
May20	200203	50.91	52.11	50.18	50.45	-1.32	47,174	47,100	+1,688
Jun20	200203	51.13	52.12	50.31	50.58	-1.22	46,873	88,385	+3,844
Jul20	200203	51.09	52.04	50.34	50.60	-1.14	16,427	27,143	+4,284
Aug20	200203	50.96	51.94	50.27	50.53	-1.06	10,795	15,031	+1,567
Sep20	200203	50.77	51.76	50.21	50.40	-0.99	10,806	28,118	+1,461
Oct20	200203	51.34	51.34	50.26	50.28	-0.89	3,455	12,542	+14
Nov20	200203	50.60	51.18	50.05	50.18	-0.80	3,296	10,281	+1,199
Dec20	200203	50.01	51.13	49.85	50.08	-0.72	23,345	93,195	-204
Jan21	200203	50.30	50.92	49.99	49.99	-0.64	687	6,473	+553
Feb21	200203	49.92	49.92	49.92	49.92	-0.56	54	4,454	-37
Mar21	200203	49.86	49.86	49.86	49.86	-0.50	224	6,053	+61
Apr21	200203	49.82	49.82	49.82	49.82	-0.44	10	2,731	+8
May21	200203	49.80	49.80	49.80	49.80	-0.37	42	2,780	+0
Jun21	200203	50.23	50.34	49.57	49.79	-0.31	2,091	25,908	+45
Total Volume and Open Interest							276,628	645,636	+16,395
US Dollar Index(ICE)
Mar20	200203	97.245	97.755	97.230	97.625	+0.412	15,514	35,673	-210
Jun20	200203	96.885	97.465	96.885	97.265	+0.423	62	940	+4
Sep20	200203	96.905	96.905	96.905	96.905	+0.425	1	115	+0
Total Volume and Open Interest							15,577	36,733	-206
Australian Dollar(CME)
Mar20	200203	66.89	67.12	66.87	66.93	-0.10	120,731	156,115	+431
Jun20	200203	67.21	67.24	67.01	67.06	-0.10	89	994	+48
Sep20	200203	67.20	67.28	67.18	67.18	-0.09	1	32	+0
Total Volume and Open Interest							120,946	161,650	+426
British Pound(CME)
Mar20	200203	131.95	132.00	129.98	130.13	-2.04	147,060	199,427	+4,293
Jun20	200203	132.27	132.28	130.30	130.44	-2.05	1,799	3,093	+672
Sep20	200203	130.74	130.74	130.74	130.74	-2.05	0	29	+0
Total Volume and Open Interest							158,948	206,388	+6,458
Canadian Dollar(CME)
Mar20	200203	75.51	75.57	75.17	75.21	-0.37	78,352	175,838	-1,660
Jun20	200203	75.52	75.58	75.17	75.22	-0.36	353	4,219	+124
Sep20	200203	75.37	75.38	75.20	75.21	-0.36	23	684	+3
Dec20	200203	75.23	75.23	75.20	75.20	-0.36	7	1,198	+0
Total Volume and Open Interest							78,996	183,745	-1,757
Japanese Yen(CME)
Mar20	200203	92.53	92.54	92.12	92.22	-0.28	189,586	179,417	-855
Jun20	200203	92.91	92.98	92.58	92.67	-0.27	311	992	+71
Sep20	200203	93.10	93.10	93.10	93.10	-0.27	0	5	+0
Total Volume and Open Interest							191,465	182,706	-371
Swiss Franc(CME)
Mar20	200203	104.12	104.18	103.63	103.81	-0.29	32,908	52,777	+340
Jun20	200203	104.53	104.77	104.40	104.45	-0.29	9	84	+2
Sep20	200203	105.00	105.07	105.00	105.07	-0.29	0	2	+0
Total Volume and Open Interest							32,917	52,863	+342
EuroFX(CME)
Mar20	200203	111.17	111.20	110.61	110.93	-0.26	165,288	586,459	-509
Jun20	200203	111.77	111.79	111.23	111.54	-0.25	911	8,180	+107
Sep20	200203	111.90	112.11	111.89	112.11	-0.26	67	963	+50
Total Volume and Open Interest							166,757	600,629	-656
Mexican Peso(CME)
Feb20	200203	531.00	532.63	528.63	531.00	+2.00	0	10	+0
Mar20	200203	525.75	531.13	525.63	528.63	+2.00	65,570	301,957	+124
Total Volume and Open Interest							65,608	304,175	+129
Brazilian Real(CME)
Mar20	200203	232.80	236.00	231.00	234.95	+1.90	7,777	45,012	+2,367
Apr20	200203	232.90	235.65	231.25	234.65	+1.95	159	224	+116
May20	200203	234.45	234.85	234.45	234.45	+1.95
Jun20	200203	234.10	234.45	234.10	234.10	+1.95
Total Volume and Open Interest							15,019	50,849	+1,653
30-Year T-Bonds(CBOT)
Mar20	200203	164~020	164~020	162~190	163~250	+0~080	427,207	1,099,723	+15,708
Jun20	200203	162~270	163~020	161~210	162~270	+0~080	3,154	17,708	+1,493
Sep20	200203	161~260	161~260	161~260	161~260	+0~080	0	1	+0
Total Volume and Open Interest							430,361	1,117,432	+17,201
10-Year T-Notes(CBOT)
Mar20	200203	131~275	131~280	131~040	131~185	-0~025	2,694,207	3,832,439	+28,733
Jun20	200203	131~230	131~245	131~000	131~145	-0~025	42,274	120,691	+21,447
Sep20	200203	131~010	131~010	131~010	131~010	-0~025
Total Volume and Open Interest							2,736,481	3,953,130	+50,180
5-Year T-Notes(CBOT)
Mar20	200203	120~140	120~144	119~316	120~074	-0~026	1,086,778	4,399,994	+14,199
Jun20	200203	120~246	120~270	120~122	120~202	-0~030	29,474	146,388	+15,912
Sep20	200203	120~202	120~202	120~202	120~202	-0~030
Total Volume and Open Interest							1,116,252	4,546,382	+30,111
2 Year T-Notes(CBOT)
Mar20	200203	108~070	108~074	108~020	108~036	-0~020	580,354	3,601,983	-17,581
Jun20	200203	108~124	108~124	108~080	108~096	-0~023	28,850	176,221	+19,337
Sep20	200203	108~096	108~096	108~096	108~096	-0~023
Total Volume and Open Interest							609,204	3,778,204	+1,756
Eurodollars(CME)
Mar20	200203	98.375	98.380	98.330	98.340	-0.020	358,671	1,512,262	+4,506
Jun20	200203	98.520	98.525	98.455	98.475	-0.020	330,015	1,400,324	+1,182
Sep20	200203	98.655	98.655	98.560	98.595	-0.025	327,672	1,131,728	+20,294
Dec20	200203	98.695	98.695	98.595	98.635	-0.025	303,270	1,201,371	-9,039
Mar21	200203	98.815	98.815	98.705	98.750	-0.025	291,894	1,003,898	+7,493
Jun21	200203	98.840	98.840	98.730	98.780	-0.025	194,648	1,020,023	+2,723
Sep21	200203	98.855	98.855	98.750	98.805	-0.020	249,888	815,706	+18,083
Dec21	200203	98.820	98.825	98.710	98.770	-0.020	254,570	726,512	-8,490
Mar22	200203	98.835	98.840	98.725	98.785	-0.020	156,337	442,681	+5,578
Jun22	200203	98.820	98.820	98.710	98.770	-0.020	111,287	317,034	+838
Sep22	200203	98.795	98.805	98.695	98.755	-0.015	96,219	254,350	-341
Dec22	200203	98.755	98.765	98.655	98.720	-0.010	103,377	245,632	+901
Mar23	200203	98.750	98.760	98.650	98.710	-0.010	66,261	275,002	+3,491
Jun23	200203	98.725	98.735	98.625	98.690	-0.010	37,927	132,328	+1,438
Sep23	200203	98.715	98.715	98.605	98.670	-0.010	40,047	124,272	+2,258
Dec23	200203	98.665	98.680	98.575	98.640	-0.005	36,405	109,585	-30
Mar24	200203	98.665	98.665	98.555	98.620	-0.005	25,269	93,600	+843
Jun24	200203	98.620	98.625	98.530	98.590	-0.005	18,405	48,981	+704
Total Volume and Open Interest							3,106,996	11,394,301	+53,647
Ultra T-Bond(CBOT)
Mar20	200203	194~16	194~19	192~08	194~10	+0~20	196,675	1,183,931	-5,581
Jun20	200203	193~31	195~13	193~03	195~04	+0~20	19,136	21,235	+18,111
Sep20	200203	195~04	195~04	195~04	195~04	+0~20
Total Volume and Open Interest							215,811	1,205,166	+12,530
Ultra 10-Yr T-Note(CBOT)
Mar20	200203	145~305	145~315	144~305	145~210	unch	254,707	924,542	+2,233
Jun20	200203	145~025	145~195	144~230	145~125	+0~010	0	2	+0
Sep20	200203	145~125	145~125	145~125	145~125	+0~010
Total Volume and Open Interest							254,707	924,544	+2,233
30 Day Federal Funds(CBOT)
Feb20	200203	98.412	98.415	98.408	98.412	+0.002	86,300	451,638	-14,298
Mar20	200203	98.445	98.445	98.420	98.430	-0.010	63,210	205,741	+34,237
Apr20	200203	98.490	98.490	98.445	98.455	-0.020	171,677	325,281	+44,298
May20	200203	98.555	98.555	98.505	98.515	-0.015	106,229	177,516	+15,787
Jun20	200203	98.610	98.615	98.550	98.565	-0.015	18,898	66,721	-1,024
Jul20	200203	98.640	98.650	98.580	98.600	-0.020	39,115	93,989	-3,211
Total Volume and Open Interest							601,700	2,106,479	+87,782
Japanese Govt Bonds(SGX)
Mar20	200203	152.94	153.42	152.88	152.93	+0.08	1,338	14,089	-128
Jun20	200203	152.93	152.93	152.93	152.93	+0.08
Sep20	200203	152.93	152.93	152.93	152.93	+0.08
Total Volume and Open Interest							1,338	14,089	-128
Euro-Buxl(EUREX)
Mar20	200203	210.74	210.92	209.48	210.18	-0.72	60,992	263,394	-407
Jun20	200203	208.96	208.96	208.60	208.60	-0.74	0	7,678	+0
Sep20	200203	210.24	210.24	210.24	210.24	-0.72
Total Volume and Open Interest							60,992	271,072	-407
Euro-Bund(EUREX)
Mar20	200203	175.10	175.14	174.62	174.88	-0.16	761,982	1,598,634	+25,842
Jun20	200203	172.36	172.36	171.92	172.13	-0.16	3,048	31,158	+628
Sep20	200203	174.67	174.78	174.38	174.38	-0.16	5	7	+5
Total Volume and Open Interest							765,035	1,629,799	+26,475
Euro-Bobl(EUREX)
Mar20	200203	134.98	134.98	134.84	134.91	-0.05	441,509	1,226,527	+19,068
Jun20	200203	135.20	135.20	135.16	135.16	-0.05	305	3,677	+205
Sep20	200203	134.80	134.80	134.80	134.80	-0.05	0	324	+0
Total Volume and Open Interest							441,814	1,230,528	+19,273
Euro-Schatz(EUREX)
Mar20	200203	112.08	112.10	112.07	112.08	-0.00	351,344	1,673,646	+57,980
Jun20	200203	112.07	112.07	112.07	112.07	-0.01	3	233	+3
Sep20	200203	112.08	112.08	112.08	112.08	-0.00
Total Volume and Open Interest							351,347	1,673,879	+57,983
3-Mth Euribor(EUREX)
Mar20	200203	100.415	100.415	100.415	100.415	+0.005	0	1,579	+0
Jun20	200203	100.435	100.435	100.435	100.435	unch	0	736	+0
Sep20	200203	100.445	100.445	100.445	100.445	-0.005	0	572	+0
Total Volume and Open Interest							0	5,095	+0
Long Gilt(LIFFE)
Mar20	200203	134~27	135~04	134~19	134~27	-0~04	335,842	646,450	+7,222
Jun20	200203	134~04	134~04	134~04	134~04	-0~01
Total Volume and Open Interest							335,842	646,450	+7,222
3-Mth Short Sterling(LIFFE)
Mar20	200203	99.29	99.29	99.29	99.29	unch	429,425	713,197	+16,512
Jun20	200203	99.39	99.40	99.38	99.39	+0.01	289,567	750,578	+13,309
Sep20	200203	99.44	99.46	99.43	99.44	+0.01	246,838	577,965	-2,477
Dec20	200203	99.43	99.46	99.43	99.44	+0.01	222,015	681,394	+15,769
Mar21	200203	99.46	99.47	99.44	99.46	+0.00	210,430	395,924	+12,514
Jun21	200203	99.45	99.47	99.44	99.46	+0.01	117,076	310,295	+3,615
Total Volume and Open Interest							2,332,865	4,605,392	+114,087
3-Mth Euribor(LIFFE)
Mar20	200203	100.415	100.420	100.410	100.415	unch	76,672	544,195	+18,177
Jun20	200203	100.435	100.440	100.430	100.435	unch	75,460	447,876	-4,566
Sep20	200203	100.450	100.455	100.445	100.450	unch	60,386	557,779	-1,360
Total Volume and Open Interest							940,799	4,143,031	+5,399
3-Mth Aus T-Bills(SFE)
Mar20	200203	99.15	99.20	99.14	99.19	+0.04	41,559	159,731	-2,747
Jun20	200203	99.28	99.34	99.27	99.33	+0.05	29,748	190,852	-7,687
Sep20	200203	99.38	99.44	99.38	99.43	+0.05	14,725	208,431	-5,590
Dec20	200203	99.40	99.44	99.39	99.43	+0.04	15,656	174,943	-4,781
Mar21	200203	99.41	99.46	99.41	99.44	+0.03	9,400	135,144	-5,032
Jun21	200203	99.40	99.46	99.40	99.43	+0.03	6,908	85,133	-1,572
Sep21	200203	99.38	99.44	99.38	99.41	+0.03	1,284	54,463	-417
Dec21	200203	99.36	99.41	99.36	99.38	+0.02	2,401	36,175	-152
Mar22	200203	99.36	99.40	99.36	99.37	+0.02	1	2,558	-11
Jun22	200203	99.33	99.36	99.33	99.33	+0.01	0	1,410	+0
Total Volume and Open Interest							121,686	1,049,683	-27,991
10-Year Aus T-Bonds(SFE)
Mar20	200203	99.04	99.11	99.03	99.07	+0.03	183,321	1,223,794	-17,511
Jun20	200203	99.07	99.07	99.07	99.07	+0.03
Total Volume and Open Interest							183,321	1,223,794	-17,511
3-Year Aus T-Bonds(SFE)
Mar20	200203	99.39	99.46	99.38	99.42	+0.03	219,718	1,144,343	-65,765
Jun20	200203	99.42	99.42	99.42	99.42	+0.03	0	10	+0
Total Volume and Open Interest							219,718	1,144,353	-65,765
Gold(CMX)
Feb20	200203	1592.9	1593.3	1568.2	1577.2	-5.7	62,336	8,160	-24,126
Apr20	200203	1597.8	1598.5	1573.2	1582.4	-5.5	382,595	508,929	+13,970
Jun20	200203	1603.6	1603.9	1579.1	1588.3	-5.5	13,355	82,829	-2,961
Aug20	200203	1605.9	1605.9	1585.0	1593.8	-5.6	4,063	31,834	+336
Oct20	200203	1610.4	1610.4	1596.7	1599.0	-5.5	359	7,951	+93
Dec20	200203	1618.8	1619.6	1595.0	1604.0	-5.4	1,501	29,224	-498
Feb21	200203	1611.2	1611.2	1602.3	1609.0	-5.1	63	5,653	-8
Apr21	200203	1606.0	1612.9	1606.0	1612.9	-5.1	26	621	+16
Jun21	200203	1616.8	1616.8	1616.8	1616.8	-5.1	165	2,013	+101
Aug21	200203	1621.0	1621.0	1621.0	1621.0	-5.1	0	3	+0
Oct21	200203	1624.9	1624.9	1624.9	1624.9	-5.1
Dec21	200203	1635.5	1635.5	1625.5	1628.9	-5.1	1	812	-1
Total Volume and Open Interest							468,544	681,868	-12,830
Silver(CMX)
Mar20	200203	1810.0	1812.5	1758.0	1767.0	-34.2	96,959	159,390	-1,407
May20	200203	1816.5	1820.0	1766.5	1775.0	-34.1	4,913	33,422	+2,663
Jul20	200203	1822.5	1822.5	1776.0	1782.6	-33.9	1,007	19,387	+13
Sep20	200203	1833.5	1833.5	1781.0	1789.8	-33.8	407	8,177	+30
Dec20	200203	1822.0	1822.0	1791.0	1799.0	-33.9	418	8,080	+149
Mar21	200203	1807.8	1807.8	1807.8	1807.8	-34.0	5	13	+1
May21	200203	1813.2	1813.2	1813.2	1813.2	-34.0	0	23	+0
Total Volume and Open Interest							103,759	228,849	+1,435
Platinum(NYMEX)
Apr20	200203	962.7	976.2	954.3	970.7	+8.8	17,752	97,501	-1,432
Jul20	200203	972.0	981.1	959.3	975.8	+8.9	154	5,044	+39
Oct20	200203	978.1	983.4	966.0	981.4	+8.9	19	452	+12
Jan21	200203	987.9	987.9	987.9	987.9	+8.9	3	154	+0
Total Volume and Open Interest							17,955	103,179	-1,381
Palladium(NYMEX)
Mar20	200203	2216.00	2244.70	2190.30	2233.50	+8.80	4,019	16,527	-189
Jun20	200203	2210.30	2238.60	2186.90	2229.80	+8.80	708	5,788	+83
Sep20	200203	2188.70	2215.60	2182.00	2215.60	+8.20	72	1,126	+27
Total Volume and Open Interest							4,800	23,869	-79
Copper(CMX)
Mar20	200203	249.00	256.35	248.75	250.70	-1.00	99,807	134,023	+1,732
May20	200203	249.70	256.85	249.45	251.35	-0.95	16,396	55,817	+4,641
Jul20	200203	251.00	257.40	250.20	252.05	-0.95	3,628	29,232	+336
Sep20	200203	257.60	258.05	251.90	252.90	-0.80	2,060	16,212	-57
Dec20	200203	255.35	257.95	252.85	253.90	-0.75	1,583	10,926	+989
Total Volume and Open Interest							124,609	256,503	+7,592
E-mini DJIA Index(CBOT)
Mar20	200203	28159	28573	28136	28361	+165	347,453	105,269	-1,329
Jun20	200203	28138	28535	28117	28334	+164	198	175	-4
Sep20	200203	28315	28478	28315	28315	+156	0	3	+0
Dec20	200203	28273	28403	28273	28273	+156
Total Volume and Open Interest							347,651	105,447	-1,333
S & P 500(CME)
Mar20	200203	3231.50	3267.00	3222.50	3245.50	+21.50	1,517	36,272	+224
Jun20	200203	3245.50	3245.50	3245.50	3245.50	+22.00	0	35	+6
Sep20	200203	3244.75	3244.75	3244.75	3244.75	+20.75
Dec20	200203	3249.25	3249.25	3249.25	3249.25	+21.25
Total Volume and Open Interest							1,517	36,381	+230
S & P 500 E-Mini(CME)
Mar20	200203	3222.75	3267.25	3222.00	3245.50	+21.50	2,421,276	2,700,373	+8,190
Jun20	200203	3223.75	3267.00	3221.75	3245.50	+22.00	7,003	51,139	+2,518
Sep20	200203	3225.00	3265.25	3222.75	3244.75	+20.75	165	350	+40
Dec20	200203	3249.25	3250.00	3249.25	3249.25	+21.25	0	2,236	+0
Total Volume and Open Interest							2,428,444	2,754,107	+10,748
NASDAQ 100 E-Mini(CME)
Mar20	200203	8982.75	9155.75	8975.00	9114.25	+116.50	846,585	210,329	+2,833
Jun20	200203	9000.00	9171.00	8994.00	9132.00	+117.50	634	1,154	-31
Sep20	200203	9157.00	9182.00	9027.25	9157.00	+117.50	2	29	+0
Total Volume and Open Interest							847,221	211,516	+2,802
S&P Midcap 400(CME) e-Mini
Mar20	200203	2008.70	2039.20	2006.40	2029.20	+22.20	16,716	77,622	+632
Jun20	200203	2034.50	2038.20	2034.50	2034.50	+20.00	0	57	+0
Sep20	200203	2038.50	2038.50	2038.50	2038.50	+20.10
Total Volume and Open Interest							16,716	77,679	+632
Volatility Index(CBOE)
Feb20	200203	18.50	18.50	17.20	17.98	-0.25	141,268	188,098	-8,569
Mar20	200203	17.85	17.85	17.00	17.43	-0.30	80,216	121,571	+8,506
Apr20	200203	17.90	17.92	17.24	17.48	-0.35	23,890	49,401	+2,139
May20	200203	17.60	17.65	17.16	17.28	-0.30	8,727	26,140	+194
Total Volume and Open Interest							263,517	430,778	+2,875
S & P 600(CME)
Mar20	200203	988.90	988.90	988.90	988.90	+8.30
Jun20	200203	989.50	989.50	989.50	989.50	+8.30
Total Volume and Open Interest
Russell 2000 Mini(CME)
Mar20	200203	1613.50	1639.00	1613.50	1633.00	+18.30	181,593	498,077	+843
Jun20	200203	1620.00	1639.90	1615.60	1634.30	+18.40	103	667	+12
Sep20	200203	1638.00	1638.00	1638.00	1638.00	+17.50
Total Volume and Open Interest							181,696	498,744	+855
Nikkei 225(CME)
Mar20	200203	22645	23020	22640	22875	+145	16,671	19,883	-669
Jun20	200203	22640	22860	22525	22735	+150	4	30	+2
Total Volume and Open Interest							16,675	19,913	-667
Nikkei 225(SGX)
Mar20	200203	23125	23150	22615	22905	-225	119,475	177,499	-3,489
Jun20	200203	22850	22850	22545	22735	-225	29	5,096	-5
Sep20	200203	22695	22695	22695	22695	-40	0	10	+0
Total Volume and Open Interest							113,996	218,849	+394
Nikkei 225 Mini(JPX)
Mar20	200203	23130	23150	22650	22890	-80	1,232,027	420,799	+4,314
Jun20	200203	22940	22960	22475	22720	-60	37,466	11,370	-527
Sep20	200203	22895	22895	22420	22650	-80	279	1,002	+31
Total Volume and Open Interest							1,344,505	481,598	+4,094
Nikkei 225(JPX)
Mar20	200203	23130	23150	22650	22890	-80	81,281	247,228	+192
Jun20	200203	22950	22950	22480	22720	-60	636	17,893	-132
Sep20	200203	22500	22720	22470	22650	-80	0	3,978	+600
Total Volume and Open Interest							81,948	347,420	+482
Nikkei 225(CME) Yen
Mar20	200203	22635	23015	22625	22860	+150	68,547	54,582	-1,188
Jun20	200203	22590	22795	22470	22675	+150	5	23	+4
Sep20	200203	22625	22625	22625	22625	+155
Total Volume and Open Interest							68,557	54,630	-1,184
Nikkei 225(CME) e-Mini Yen
Mar20	200203	22740	22990	22740	22860	+150
Jun20	200203	22680	22680	22680	22680	+150
Sep20	200203	22630	22630	22630	22630	+160
Total Volume and Open Interest
CAC 40(EURONEXT)
Feb20	200203	5818.0	5856.0	5802.0	5831.0	+27.0	101,291	330,386	+762
Mar20	200203	5810.0	5850.5	5810.0	5828.5	+27.0	101	17,012	+6
Apr20	200203	5810.0	5810.0	5810.0	5810.0	+27.0
Total Volume and Open Interest							101,393	413,408	+769
Hang Seng Index(HKFE)
Feb20	200203	26222	26460	25880	26200	-33	197,853	108,861	+8,189
Mar20	200203	26200	26455	25887	26205	-43	1,493	13,590	+310
Total Volume and Open Interest							234,630	145,232	-1,208
DAX(EUREX)
Mar20	200203	12958.0	13078.5	12958.0	13041.0	+47.0	146,077	115,962	+11,792
Jun20	200203	13031.0	13085.0	13009.0	13059.0	+47.0	30	1,079	-2
Sep20	200203	13024.0	13042.0	13023.0	13042.0	+46.0	2	96	+1
Total Volume and Open Interest							146,109	117,137	+11,791
Mini-DAX(EUREX)
Mar20	200203	12956.0	13077.0	12955.0	13041.0	+47.0	85,128	16,028	+1,263
Jun20	200203	12987.0	13080.0	12987.0	13059.0	+47.0	422	1,067	+5
Sep20	200203	13033.0	13055.0	13004.0	13042.0	+46.0	2	17	+2
Total Volume and Open Interest							85,552	17,112	+1,270
DJ EuroSTOXX 50(EUREX)
Mar20	200203	3627	3666	3626	3654	+15	1,393,737	3,522,600	+121,698
Jun20	200203	3560	3583	3555	3572	+14	203	90,967	+10
Sep20	200203	3552	3558	3552	3558	+14	0	40	-1
Total Volume and Open Interest							1,393,940	3,700,649	+121,707
Swiss Market Index(EUREX)
Mar20	200203	10551	10603	10506	10571	+21	49,584	190,542	+951
Jun20	200203	10343	10412	10343	10393	+21	31	13,242	+3
Sep20	200203	10345	10361	10308	10361	+21	0	88	+0
Total Volume and Open Interest							49,615	203,872	+954
FT-SE 100(EURONEXT)
Mar20	200203	7216.50	7300.00	7211.50	7275.00	+57.50	136,248	704,965	+4,676
Jun20	200203	7155.50	7194.50	7154.00	7194.50	+58.00	395	647	+300
Sep20	200203	7121.50	7121.50	7121.50	7121.50	+57.00	1	5	+0
Total Volume and Open Interest							136,700	705,663	+5,017
SPI 200(SFE)
Mar20	200203	6945.0	6956.0	6822.0	6859.0	-95.0	49,457	412,736	-7,012
Jun20	200203	6820.0	6837.0	6812.0	6837.0	-96.0	0	5,239	-3
Sep20	200203	6751.0	6751.0	6751.0	6751.0	-96.0
Total Volume and Open Interest							49,672	419,274	-6,805
FTSE MIB(ISE)
Mar20	200203	23290.00	23445.00	23200.00	23417.00	+198.00	33,719	137,338	-54
Jun20	200203	22700.00	22835.00	22650.00	22812.00	+198.00	131	1,639	+104
Sep20	200203	22652.00	22652.00	22652.00	22652.00	+198.00	0	24	+0
Total Volume and Open Interest							33,850	139,001	+50
KOSPI 200(KFE)
Mar20	200203	284.55	286.65	280.50	285.20	+0.05	56,114	315,973	+9,629
Jun20	200203	285.05	286.85	280.10	285.45	+0.10	152	15,438	+260
Sep20	200203	285.70	285.70	285.70	285.70	+0.20	0	342	+0
Total Volume and Open Interest							56,266	369,507	+9,891
GSCI(CME)
Feb20	200203	385.65	387.40	380.25	381.80	-6.90	39	8,986	-8
Mar20	200203	384.90	384.90	383.40	384.90	-6.90
Apr20	200203	384.20	384.20	384.20	384.20	-6.90
Total Volume and Open Interest							39	8,986	-8