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 05, 2020
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar20 200205 880.00 888.00 878.00 880.00 +0.50 138,975 344,752 +3,756
May20 200205 893.00 901.50 891.75 893.50 +0.50 65,324 174,500 +3,209
Jul20 200205 906.25 914.75 905.25 907.25 +1.00 35,933 152,023 +3,577
Aug20 200205 912.00 919.50 910.50 912.25 +0.75 2,271 12,286 -176
Sep20 200205 914.00 920.75 912.25 913.75 +1.25 1,612 15,295 -175
Nov20 200205 919.00 927.25 918.25 920.25 +2.00 16,642 86,868 +2,853
Jan21 200205 925.00 933.00 924.00 926.25 +1.75 2,668 18,150 -488
Mar21 200205 922.00 930.00 921.00 922.75 +1.25 2,478 33,521 +852
May21 200205 931.00 932.75 923.75 925.25 +0.50 733 5,676 +546
Jul21 200205 936.75 938.50 929.75 931.00 +0.25 312 5,483 +26
Aug21 200205 930.75 931.25 930.75 930.75 +0.25 0 189 +0
Sep21 200205 926.50 926.50 926.50 926.50 +0.25 0 134 +0
Nov21 200205 929.25 932.50 926.00 926.75 +0.25 322 3,845 +65
Jan22 200205 932.75 932.75 932.75 932.75 unch 0 2 +0
Total Volume and Open Interest 267,271 852,741 +14,045
Soybean Meal(CBOT)
Mar20 200205 288.30 289.40 287.20 287.40 -1.10 74,065 204,811 -3,585
May20 200205 294.00 295.00 293.00 293.10 -0.90 42,806 121,586 +910
Jul20 200205 299.50 300.40 298.20 298.40 -0.80 24,289 74,244 +910
Aug20 200205 301.60 302.10 300.10 300.30 -0.80 5,125 13,707 +700
Sep20 200205 302.80 303.60 301.60 301.70 -0.90 3,812 13,501 +320
Oct20 200205 303.90 304.50 302.50 302.60 -1.00 3,270 11,500 +795
Dec20 200205 307.40 308.30 306.00 306.30 -0.90 6,671 40,623 +637
Jan21 200205 307.60 308.70 306.60 306.70 -1.30 484 3,025 +15
Mar21 200205 307.00 307.30 305.10 305.20 -1.40 673 9,738 +92
May21 200205 307.20 308.20 305.60 305.80 -1.70 91 1,938 +50
Total Volume and Open Interest 161,299 497,210 +846
Soybean Oil(CBOT)
Mar20 200205 30.83 31.69 30.64 31.32 +0.59 103,894 176,478 -9,394
May20 200205 31.23 32.07 31.05 31.69 +0.59 49,511 135,172 +2,591
Jul20 200205 31.58 32.44 31.41 32.05 +0.57 41,581 98,553 -349
Aug20 200205 31.74 32.56 31.55 32.18 +0.56 9,963 21,062 +1,069
Sep20 200205 31.88 32.66 31.74 32.30 +0.56 4,639 13,952 +0
Oct20 200205 31.96 32.78 31.86 32.40 +0.55 4,643 11,093 +11
Dec20 200205 32.28 33.12 32.15 32.69 +0.52 15,287 53,103 -651
Jan21 200205 32.57 33.23 32.31 32.81 +0.48 4,542 6,288 -925
Mar21 200205 32.71 33.35 32.68 32.95 +0.45 1,289 7,428 +160
May21 200205 33.20 33.49 32.90 33.09 +0.43 85 1,635 +28
Total Volume and Open Interest 235,470 526,662 -7,464
Canola(WCE)
Mar20 200205 456.1 462.3 455.0 461.7 +6.8 10,841 75,928 -660
May20 200205 464.6 471.5 464.1 470.8 +6.9 6,195 59,465 +764
Jul20 200205 471.5 478.4 471.5 477.6 +6.9 2,383 23,003 +317
Nov20 200205 480.2 485.8 480.2 485.1 +5.8 1,670 38,937 +418
Jan21 200205 486.8 492.1 486.8 491.5 +5.9 158 2,404 -16
Total Volume and Open Interest 21,286 200,675 +828
Corn(CBOT)
Mar20 200205 381.50 383.25 379.50 380.75 -1.50 216,443 623,809 -6,982
May20 200205 387.50 389.00 385.25 386.50 -1.50 78,763 269,039 +9,830
Jul20 200205 392.00 393.50 390.00 391.00 -1.75 45,901 269,207 -473
Sep20 200205 388.50 390.25 387.25 388.75 -0.75 11,303 134,698 +698
Dec20 200205 392.00 393.75 391.25 392.50 -0.25 23,431 210,954 +1,803
Mar21 200205 401.75 402.75 400.50 401.75 -0.50 1,495 14,737 +396
May21 200205 405.25 406.75 404.75 405.75 -0.50 559 3,379 +65
Jul21 200205 408.25 409.75 407.25 408.25 -1.00 1,307 12,246 +728
Sep21 200205 400.25 402.00 400.00 400.25 -1.50 201 1,279 +123
Dec21 200205 403.25 404.25 401.50 402.00 -2.00 1,736 13,126 +739
Total Volume and Open Interest 381,142 1,553,133 +6,930
Wheat(CBOT)
Mar20 200205 559.25 563.75 555.50 562.00 +4.75 83,000 207,787 -788
May20 200205 556.25 560.50 553.25 559.00 +4.50 38,472 99,107 +1,439
Jul20 200205 555.25 560.00 553.50 558.25 +3.75 22,912 107,238 +863
Sep20 200205 561.50 565.75 559.75 564.25 +3.75 8,925 47,131 +398
Dec20 200205 569.50 573.75 568.50 572.75 +3.50 7,686 43,401 +1,406
Mar21 200205 578.25 580.25 575.50 580.25 +4.00 991 9,687 +74
Total Volume and Open Interest 162,399 519,450 +3,492
Wheat(KCBT)
Mar20 200205 467.75 474.75 467.50 473.75 +6.50 29,215 133,098 -890
May20 200205 474.25 481.00 474.25 480.25 +6.25 13,927 67,313 +2,168
Jul20 200205 481.75 487.75 481.50 487.25 +6.50 7,105 59,584 -150
Sep20 200205 490.25 496.00 490.25 495.25 +6.00 2,713 20,006 +306
Dec20 200205 502.75 507.00 502.00 506.50 +5.75 2,397 22,544 +177
Mar21 200205 514.00 517.50 513.25 517.25 +5.50 542 3,342 +464
May21 200205 516.00 519.75 515.75 519.50 +5.50 8 312 +8
Total Volume and Open Interest 55,916 306,446 +2,088
Wheat(MGE)
Mar20 200205 532.25 537.00 532.00 535.25 +3.50 4,248 28,377 -580
May20 200205 541.50 546.75 541.50 544.75 +3.00 1,764 18,401 +284
Jul20 200205 550.75 555.50 550.75 553.50 +2.75 703 8,065 +219
Sep20 200205 562.75 562.75 559.25 562.00 +2.75 231 6,434 +50
Dec20 200205 573.00 573.75 570.00 573.25 +2.75 18 3,388 -1
Mar21 200205 584.50 588.75 584.50 584.50 +2.75 0 1,013 +0
Total Volume and Open Interest 6,964 65,716 -28
Oats(CBOT)
Mar20 200205 308.00 309.75 304.00 304.50 -3.50 773 3,434 -274
May20 200205 302.00 302.75 298.75 299.00 -1.50 342 1,401 +205
Jul20 200205 290.75 290.75 290.75 290.75 -1.00 4 259 +4
Sep20 200205 272.50 272.50 272.50 272.50 -0.50 0 94 +0
Total Volume and Open Interest 1,161 5,388 -34
Rough Rice(CBOT)
Mar20 200205 13.45 13.57 13.43 13.54 -0.05 555 10,079 -186
May20 200205 13.73 13.77 13.63 13.73 -0.04 368 1,550 +183
Jul20 200205 13.53 13.56 13.53 13.53 -0.03 19 454 +15
Sep20 200205 12.15 12.17 12.15 12.17 -0.01 4 765 +3
Total Volume and Open Interest 946 12,848 +15
Live Cattle(CME)
Feb20 200205 122.080 122.080 120.550 120.750 -0.885 9,892 27,439 -3,836
Apr20 200205 121.080 121.200 118.800 119.180 -1.470 35,314 145,212 -3,776
Jun20 200205 112.150 112.230 110.400 110.830 -0.920 19,511 96,513 -960
Aug20 200205 110.150 110.180 108.750 109.150 -0.600 11,826 45,776 +960
Oct20 200205 113.385 113.400 112.100 112.450 -0.530 4,771 18,412 +337
Dec20 200205 117.830 117.950 116.750 117.100 -0.400 2,310 9,955 +407
Total Volume and Open Interest 84,065 347,361 -6,730
Feeder Cattle(CME)
Mar20 200205 137.900 138.080 135.500 135.685 -1.815 11,246 24,240 -60
Apr20 200205 139.150 139.300 137.035 137.250 -1.685 4,838 8,312 +470
May20 200205 141.600 141.630 139.300 139.550 -1.750 3,635 10,789 +725
Aug20 200205 148.900 148.985 146.535 146.935 -1.695 2,577 8,570 +321
Sep20 200205 150.630 150.700 148.350 148.685 -1.665 833 2,593 +14
Oct20 200205 151.485 151.630 149.600 149.880 -1.555 289 876 +40
Nov20 200205 152.000 152.000 149.950 149.950 -1.750 65 362 +14
Total Volume and Open Interest 23,484 55,743 +1,525
Lean Hogs(CME)
Feb20 200205 57.600 57.985 56.985 57.100 +0.350 10,202 22,917 -2,206
Apr20 200205 62.800 63.150 61.650 61.880 -0.450 39,753 116,719 -929
May20 200205 70.930 71.350 70.285 70.300 -0.600 276 1,465 -8
Jun20 200205 78.250 78.635 77.230 77.400 -0.500 20,635 50,814 -190
Jul20 200205 79.300 79.580 78.450 78.550 -0.350 9,041 24,015 +577
Aug20 200205 78.800 79.000 77.850 78.000 -0.400 9,688 28,607 -224
Oct20 200205 66.430 66.680 65.850 66.000 -0.330 5,092 26,853 +784
Dec20 200205 60.880 61.130 60.630 60.750 -0.250 1,294 13,642 -216
Total Volume and Open Interest 96,180 289,284 -2,458
Class III Milk(CME)
Feb20 200205 17.02 17.13 16.84 16.89 -0.14 474 2,881 -27
Mar20 200205 17.19 17.36 17.00 17.06 -0.24 398 3,072 +70
Apr20 200205 17.28 17.37 17.13 17.17 -0.08 217 2,021 +73
May20 200205 17.13 17.15 17.01 17.07 -0.01 89 1,654 +29
Jun20 200205 17.25 17.25 17.10 17.16 -0.02 48 1,644 +31
Jul20 200205 17.37 17.44 17.36 17.36 -0.06 29 825 +3
Aug20 200205 17.43 17.51 17.43 17.49 -0.01 95 765 +21
Sep20 200205 17.58 17.62 17.55 17.62 +0.02 41 874 +3
Oct20 200205 17.53 17.55 17.53 17.54 +0.01 32 675 +12
Nov20 200205 17.45 17.49 17.45 17.47 +0.02 11 678 +4
Dec20 200205 17.25 17.25 17.22 17.22 -0.03 3 737 +2
Jan21 200205 16.96 16.96 16.91 16.91 -0.10 0 281 +0
Feb21 200205 16.95 16.95 16.90 16.90 -0.10 0 196 +0
Total Volume and Open Interest 1,494 19,207 +249
Cocoa(ICE)
Mar20 200205 2764 2812 2758 2790 +33 32,020 79,034 -6,990
May20 200205 2781 2834 2781 2815 +34 33,923 83,633 +4,425
Jul20 200205 2801 2844 2798 2828 +34 16,187 62,531 +3,875
Sep20 200205 2780 2811 2766 2794 +27 6,175 44,107 +691
Dec20 200205 2693 2711 2670 2696 +24 1,919 43,419 +299
Mar21 200205 2625 2638 2601 2626 +23 772 18,450 +12
May21 200205 2601 2613 2582 2596 +18 125 6,610 -58
Total Volume and Open Interest 91,148 340,682 +2,252
Coffee "C"(ICE)
Mar20 200205 98.50 99.25 97.55 97.75 -0.40 31,237 93,660 -786
May20 200205 100.45 101.40 99.70 99.85 -0.50 26,927 70,927 +1,010
Jul20 200205 102.80 103.60 102.00 102.10 -0.50 14,573 55,462 +1,218
Sep20 200205 105.20 105.65 104.10 104.20 -0.55 4,173 35,995 +945
Dec20 200205 107.90 108.35 106.95 107.05 -0.50 4,328 23,725 +100
Mar21 200205 110.60 111.30 109.80 109.90 -0.50 1,443 10,484 +314
Total Volume and Open Interest 84,039 310,444 +2,943
Orange Juice(ICE)
Mar20 200205 93.40 94.55 93.00 93.75 +0.25 1,097 15,377 -21
May20 200205 97.00 97.90 97.00 97.30 -0.15 350 2,790 +264
Jul20 200205 101.50 101.70 100.80 100.95 -0.40 28 1,057 +7
Sep20 200205 104.80 104.80 104.65 104.65 -0.45 16 454 -5
Nov20 200205 108.20 108.20 108.15 108.15 -0.45 6 306 +1
Jan21 200205 111.65 111.65 111.60 111.60 -0.55 0 244 +0
Total Volume and Open Interest 1,497 20,269 +246
Sugar #11(ICE)
Mar20 200205 14.71 14.86 14.59 14.73 +0.02 114,286 385,803 -2,378
May20 200205 14.48 14.60 14.38 14.51 +0.02 80,923 282,011 +6,035
Jul20 200205 14.33 14.46 14.28 14.41 +0.05 45,882 201,687 +6,465
Oct20 200205 14.39 14.48 14.31 14.45 +0.05 20,618 159,601 +3,127
Mar21 200205 14.64 14.76 14.58 14.73 +0.05 14,953 89,059 -286
May21 200205 14.38 14.38 14.22 14.35 +0.04 3,051 17,736 +478
Jul21 200205 14.05 14.05 13.89 14.02 +0.03 3,654 24,581 +1,735
Oct21 200205 13.98 13.98 13.84 13.97 +0.03 1,069 24,786 +372
Total Volume and Open Interest 285,035 1,202,138 +15,760
London Cocoa(LCE)
Mar20 200205 1916 1977 1916 1970 +42 13,177 68,484 -3,429
May20 200205 1951 2004 1951 1998 +38 11,250 62,357 +1,478
Jul20 200205 1956 2003 1956 1999 +33 4,954 40,310 +230
Sep20 200205 1925 1968 1925 1966 +31 2,443 39,750 -290
Dec20 200205 1822 1850 1822 1848 +21 1,836 54,045 +305
Mar21 200205 1770 1796 1770 1793 +19 922 27,322 -79
May21 200205 1760 1786 1760 1779 +16 79 6,382 -16
Total Volume and Open Interest 34,729 306,744 -1,755
London Sugar(LCE)
Mar20 200205 414.00 418.00 411.80 413.60 -0.10 8,960 35,244 +1,525
May20 200205 407.00 410.60 404.90 406.80 +0.70 13,125 49,016 -829
Aug20 200205 400.10 403.30 399.30 401.00 +0.60 6,532 27,250 +2,604
Oct20 200205 396.50 397.60 394.00 395.90 +0.50 1,674 7,784 +86
Dec20 200205 394.80 396.70 392.50 395.10 +0.90 436 4,906 +248
Total Volume and Open Interest 30,847 127,476 +3,678
Cotton(ICE)
Mar20 200205 67.60 68.42 67.32 67.51 +0.16 29,333 113,834 -6,297
May20 200205 68.35 68.96 67.95 68.11 +0.09 19,469 72,073 +648
Jul20 200205 69.17 69.74 68.83 68.95 +0.07 7,001 40,604 +604
Oct20 200205 68.52 68.52 68.07 68.07 -0.98 13 63 +11
Dec20 200205 69.19 69.37 68.67 68.77 +0.15 4,415 30,555 -959
Mar21 200205 69.89 70.03 69.66 69.66 +0.13 1,310 3,407 +784
Total Volume and Open Interest 61,752 262,379 -5,169
Lumber(CME)
Mar20 200205 415.6 429.5 413.9 428.3 +15.6 659 2,249 -20
May20 200205 419.4 432.4 419.4 428.4 +11.4 290 696 +33
Jul20 200205 416.8 427.5 416.8 427.0 +11.9 80 336 +21
Sep20 200205 415.3 425.5 415.0 418.4 +10.3 51 211 +23
Nov20 200205 407.0 410.8 407.0 410.0 +14.2 12 21 +9
Jan21 200205 408.5 408.5 408.5 408.5 +14.2 1 1 +1
Mar21 200205 407.0 407.0 407.0 407.0 +14.2      
Total Volume and Open Interest 1,093 3,514 +67
Crude Oil(NYM)
Mar20 200205 49.51 51.88 49.47 50.75 +1.14 876,044 470,020 -4,817
Apr20 200205 49.68 52.01 49.64 50.92 +1.12 195,731 184,231 +15,535
May20 200205 49.85 52.17 49.85 51.13 +1.12 131,440 161,815 -237
Jun20 200205 50.06 52.29 50.04 51.31 +1.12 167,478 220,865 +9,562
Jul20 200205 50.17 52.30 50.17 51.39 +1.11 86,485 125,728 +2,695
Aug20 200205 50.16 52.23 50.16 51.36 +1.10 44,824 74,357 +914
Sep20 200205 50.11 52.08 50.11 51.26 +1.09 64,425 115,090 +10,740
Oct20 200205 50.04 51.90 50.04 51.12 +1.06 15,045 70,517 +881
Nov20 200205 50.06 51.74 50.03 50.99 +1.02 13,470 59,610 -669
Dec20 200205 49.77 51.60 49.77 50.86 +0.96 84,217 267,381 -404
Jan21 200205 50.12 51.32 49.97 50.73 +0.91 3,032 48,969 -126
Feb21 200205 50.00 51.29 50.00 50.62 +0.86 2,273 27,994 +216
Mar21 200205 50.94 50.94 50.54 50.54 +0.83 8,096 42,124 -617
Apr21 200205 50.47 50.47 50.47 50.47 +0.79 1,392 17,074 +146
May21 200205 50.42 50.42 50.42 50.42 +0.75 803 16,655 -50
Jun21 200205 49.53 50.99 49.53 50.40 +0.73 21,314 62,712 -165
Total Volume and Open Interest 1,755,325 2,266,346 +36,645
e-miNY Crude Oil(NYM)
Mar20 200205 49.475 51.875 49.475 50.750 +1.150 38,432 3,768 +183
Apr20 200205 49.725 52.000 49.675 50.925 +1.125 1,140 730 +114
May20 200205 50.000 52.075 50.000 51.125 +1.125 275 220 +17
Jun20 200205 50.350 52.225 50.225 51.300 +1.100 64 412 +24
Jul20 200205 50.350 52.300 50.350 51.400 +1.125 24 52 +3
Aug20 200205 51.300 52.200 51.300 51.350 +1.100 0 75 +0
Sep20 200205 50.150 51.875 50.150 51.250 +1.075 0 64 +0
Oct20 200205 50.050 51.700 50.050 51.125 +1.075 46 32 +13
Nov20 200205 51.000 51.150 51.000 51.000 +1.025 30 33 +0
Dec20 200205 49.850 51.525 49.850 50.850 +0.950 15 146 +1
Total Volume and Open Interest 40,049 5,617 +370
NY Harbor ULSD(NYM)
Mar20 200205 158.90 167.20 158.75 164.54 +6.15 71,521 133,742 -1,246
Apr20 200205 159.13 167.36 159.12 164.63 +5.88 41,264 60,890 +43
May20 200205 159.96 167.65 159.84 164.92 +5.63 27,247 44,105 +1,015
Jun20 200205 160.82 168.24 160.71 165.47 +5.33 28,679 51,265 +2,485
Jul20 200205 162.84 168.77 161.67 166.16 +5.08 8,885 21,504 +615
Aug20 200205 164.00 169.57 162.61 166.87 +4.87 5,841 13,718 -193
Sep20 200205 165.03 170.33 163.57 167.64 +4.68 4,974 11,570 +152
Oct20 200205 167.06 170.82 167.06 168.35 +4.54 3,266 6,718 +316
Nov20 200205 166.40 171.17 166.23 168.97 +4.46 1,866 6,695 +205
Dec20 200205 167.03 171.86 165.53 169.38 +4.37 17,107 24,644 +208
Jan21 200205 167.27 172.04 167.26 169.89 +4.29 4,003 8,162 +350
Feb21 200205 169.35 171.93 169.29 170.10 +4.23 2,117 2,808 +951
Mar21 200205 169.20 171.50 169.20 169.75 +4.11 890 1,925 +308
Apr21 200205 170.50 170.50 168.92 168.92 +3.96 349 919 +133
Total Volume and Open Interest 222,241 409,855 +6,966
RBOB Gasoline(NYM)
Mar20 200205 143.88 152.05 143.60 148.63 +4.31 79,303 142,483 -3,220
Apr20 200205 160.70 168.63 160.55 165.34 +4.14 47,191 63,449 -344
May20 200205 161.41 168.93 161.24 165.81 +3.97 21,679 51,313 +726
Jun20 200205 160.75 168.00 160.60 164.98 +3.79 19,034 39,010 +719
Jul20 200205 159.35 166.36 159.35 163.47 +3.62 6,635 21,185 -529
Aug20 200205 158.23 163.97 158.12 161.27 +3.43 4,009 8,809 +232
Sep20 200205 155.77 160.94 154.93 158.30 +3.25 5,469 14,895 +610
Oct20 200205 142.12 147.50 142.12 144.93 +2.91 2,616 7,212 +450
Nov20 200205 139.46 144.52 139.46 141.91 +2.60 2,015 2,871 +394
Dec20 200205 137.46 142.43 137.32 139.87 +2.36 4,098 20,827 +512
Total Volume and Open Interest 192,646 375,625 -408
e-miNY RBOB Gasoline(NYM)
Mar20 200205 148.63 148.63 148.63 148.63 +4.31 1 1 +1
Apr20 200205 165.34 165.34 165.34 165.34 +4.14      
May20 200205 165.81 165.81 165.81 165.81 +3.97      
Jun20 200205 164.98 164.98 164.98 164.98 +3.79      
Total Volume and Open Interest 1 1 +1
Natural Gas(NYM)
Mar20 200205 1.876 1.884 1.825 1.861 -0.011 163,786 586,582 -9,136
Apr20 200205 1.902 1.909 1.857 1.887 -0.015 102,140 203,608 +4,857
May20 200205 1.947 1.957 1.910 1.937 -0.015 59,051 165,234 +8,103
Jun20 200205 2.011 2.018 1.975 1.997 -0.018 54,393 67,361 +1,341
Jul20 200205 2.082 2.089 2.046 2.065 -0.021 24,662 73,165 +1,574
Aug20 200205 2.116 2.118 2.076 2.097 -0.018 15,048 36,541 -1,342
Sep20 200205 2.114 2.115 2.073 2.096 -0.015 12,740 60,520 +1,653
Oct20 200205 2.138 2.146 2.106 2.131 -0.013 17,866 90,569 +1,200
Nov20 200205 2.239 2.246 2.215 2.237 -0.008 5,062 26,085 -328
Dec20 200205 2.425 2.427 2.401 2.423 -0.006 8,228 29,051 +422
Jan21 200205 2.535 2.538 2.513 2.534 -0.006 10,573 48,272 +438
Feb21 200205 2.499 2.506 2.480 2.501 -0.005 3,860 15,067 +409
Mar21 200205 2.408 2.414 2.389 2.409 -0.005 5,690 25,529 +1,895
Apr21 200205 2.184 2.190 2.170 2.185 -0.011 2,946 26,665 +729
May21 200205 2.165 2.173 2.155 2.167 -0.011 466 9,897 +65
Jun21 200205 2.204 2.214 2.198 2.207 -0.011 31 7,384 +1
Total Volume and Open Interest 487,195 1,524,580 +11,782
Brent Crude Oil(ICE)
Apr20 200205 54.05 56.46 54.05 55.28 +1.32 477,224 481,495 -45,185
May20 200205 54.23 56.55 54.20 55.43 +1.30 228,954 243,112 +7,898
Jun20 200205 54.36 56.58 54.34 55.56 +1.30 240,053 279,844 -11,518
Jul20 200205 54.36 56.45 54.31 55.50 +1.28 109,112 169,070 +7,308
Aug20 200205 54.40 56.34 54.40 55.46 +1.24 72,988 125,291 +7,428
Sep20 200205 54.29 56.24 54.29 55.40 +1.20 89,203 143,447 -3,828
Oct20 200205 54.33 56.14 54.33 55.30 +1.15 34,401 91,829 -351
Nov20 200205 54.38 56.01 54.34 55.20 +1.08 28,111 67,698 +87
Dec20 200205 54.18 55.88 54.16 55.09 +1.02 150,821 277,198 -9,875
Jan21 200205 54.95 55.52 54.90 55.04 +0.99 15,255 54,908 +1,429
Feb21 200205 54.87 55.47 54.84 54.99 +0.95 15,571 39,539 -2,369
Mar21 200205 54.82 54.97 54.82 54.97 +0.92 19,972 39,121 +1,962
Apr21 200205 54.96 54.96 54.96 54.96 +0.89 3,970 19,746 +784
May21 200205 54.91 54.91 54.91 54.91 +0.85 3,659 16,324 +1,750
Total Volume and Open Interest 1,571,948 2,484,403 -33,639
Gas Oil(ICE)
Feb20 200205 488.25 513.25 486.25 506.25 +14.50 48,653 87,015 -3,400
Mar20 200205 489.25 514.25 487.50 507.25 +14.50 114,962 198,159 +3,709
Apr20 200205 488.25 513.00 487.50 506.50 +14.00 79,275 109,203 +5,238
May20 200205 489.50 511.50 487.25 505.75 +13.25 33,485 87,919 -1,155
Jun20 200205 489.75 511.25 487.75 505.50 +12.25 57,428 115,402 -2,707
Jul20 200205 492.50 512.00 490.75 507.00 +11.75 15,222 46,247 +1,162
Aug20 200205 494.00 513.00 492.25 508.75 +11.25 9,597 27,594 +5
Sep20 200205 496.25 514.50 494.25 510.25 +10.50 9,301 32,333 +18
Oct20 200205 501.50 516.00 497.00 512.00 +10.00 8,044 27,529 +429
Nov20 200205 501.50 515.25 497.00 511.50 +9.50 5,251 15,458 -764
Total Volume and Open Interest 425,810 924,007 +6,094
Ethanol(CBOT)
Mar20 200205 1.362 1.366 1.339 1.352 -0.015 30 456 +0
Apr20 200205 1.375 1.376 1.361 1.368 -0.015 2 116 +2
May20 200205 1.382 1.383 1.382 1.383 -0.015 0 9 +0
Jun20 200205 1.383 1.383 1.383 1.383 -0.015      
Jul20 200205 1.383 1.383 1.383 1.383 -0.015      
Aug20 200205 1.383 1.383 1.383 1.383 -0.015      
Sep20 200205 1.383 1.383 1.383 1.383 -0.015      
Oct20 200205 1.383 1.383 1.383 1.383 -0.015      
Total Volume and Open Interest 32 604 -26
WTI Crude Oil(ICE)
Mar20 200205 49.75 51.87 49.72 50.75 +1.14 44,931 82,529 -4,050
Apr20 200205 49.91 52.00 49.91 50.92 +1.12 85,429 72,259 -1,100
May20 200205 50.20 52.14 50.13 51.13 +1.12 53,545 50,841 +2,529
Jun20 200205 50.38 52.27 50.36 51.31 +1.12 53,327 85,922 -2,074
Jul20 200205 50.64 52.22 50.47 51.39 +1.11 16,250 26,107 -1,017
Aug20 200205 50.93 52.13 50.93 51.36 +1.10 9,209 14,273 +345
Sep20 200205 50.65 52.05 50.65 51.26 +1.09 13,465 29,354 +306
Oct20 200205 51.02 51.82 50.88 51.12 +1.06 2,046 13,685 +311
Nov20 200205 51.41 51.56 50.99 50.99 +1.02 1,199 10,803 +39
Dec20 200205 50.35 51.45 50.08 50.86 +0.96 20,989 91,681 -70
Jan21 200205 51.11 51.41 50.73 50.73 +0.91 416 6,490 -51
Feb21 200205 50.62 50.62 50.62 50.62 +0.86 128 4,470 +49
Mar21 200205 50.54 50.54 50.54 50.54 +0.83 557 6,326 +241
Apr21 200205 50.47 50.47 50.47 50.47 +0.79 295 2,820 +100
May21 200205 50.42 50.42 50.42 50.42 +0.75 211 2,802 -8
Jun21 200205 50.15 50.71 50.15 50.40 +0.73 3,863 25,636 -331
Total Volume and Open Interest 313,671 642,172 -3,671
US Dollar Index(ICE)
Mar20 200205 97.800 98.180 97.760 98.158 +0.348 18,794 34,457 -174
Jun20 200205 97.475 97.800 97.460 97.787 +0.345 140 935 -16
Sep20 200205 97.427 97.427 97.427 97.427 +0.345 0 115 +0
Total Volume and Open Interest 18,937 35,513 -189
Australian Dollar(CME)
Mar20 200205 67.44 67.79 67.29 67.50 +0.08 113,479 167,193 +7,920
Jun20 200205 67.52 67.90 67.42 67.62 +0.07 131 784 -84
Sep20 200205 67.88 67.96 67.62 67.74 +0.07 15 32 +0
Total Volume and Open Interest 114,137 171,958 +7,619
British Pound(CME)
Mar20 200205 130.42 130.85 129.70 130.02 -0.50 160,403 204,448 +1,724
Jun20 200205 130.72 131.14 130.01 130.33 -0.50 575 3,411 +274
Sep20 200205 130.63 131.38 130.48 130.63 -0.51 0 30 +0
Total Volume and Open Interest 163,602 212,083 +2,013
Canadian Dollar(CME)
Mar20 200205 75.30 75.40 75.17 75.22 -0.05 91,949 172,303 -2,616
Jun20 200205 75.25 75.40 75.18 75.22 -0.05 295 4,528 +80
Sep20 200205 75.25 75.38 75.20 75.22 -0.05 24 703 +16
Dec20 200205 75.19 75.28 75.19 75.21 -0.05 2 1,194 -1
Total Volume and Open Interest 92,329 180,515 -2,532
Japanese Yen(CME)
Mar20 200205 91.56 91.68 91.23 91.24 -0.28 158,812 185,651 +989
Jun20 200205 92.04 92.12 91.67 91.68 -0.29 100 1,418 +14
Sep20 200205 92.40 92.49 92.12 92.12 -0.28 0 6 +0
Total Volume and Open Interest 159,216 189,447 +977
Swiss Franc(CME)
Mar20 200205 103.47 103.60 102.87 102.96 -0.46 28,269 49,893 -1,056
Jun20 200205 103.53 104.23 103.51 103.59 -0.47 6 89 +3
Sep20 200205 104.21 104.78 104.21 104.21 -0.48 5 7 +5
Total Volume and Open Interest 28,280 49,989 -1,048
EuroFX(CME)
Mar20 200205 110.72 110.75 110.20 110.23 -0.47 179,792 577,178 -1,478
Jun20 200205 111.33 111.35 110.81 110.84 -0.47 1,205 8,193 +92
Sep20 200205 111.70 111.90 111.42 111.42 -0.48 201 1,036 +106
Total Volume and Open Interest 183,179 591,531 -1,070
Mexican Peso(CME)
Feb20 200205 536.88 537.00 536.88 536.88 +2.63 0 10 +0
Mar20 200205 532.75 535.25 531.75 534.38 +2.50 65,824 301,825 +8,077
Total Volume and Open Interest 65,855 304,044 +8,078
Brazilian Real(CME)
Mar20 200205 234.15 236.20 234.10 234.75 -0.15 6,885 46,765 +1,709
Apr20 200205 235.75 235.80 234.10 234.40 -0.20 106 259 -4
May20 200205 234.10 235.05 234.10 234.10 -0.20      
Jun20 200205 233.80 234.65 233.80 233.80 -0.20      
Total Volume and Open Interest 6,991 47,144 +1,705
30-Year T-Bonds(CBOT)
Mar20 200205 162~050 162~200 160~300 161~040 -0~310 413,963 1,122,355 +11,219
Jun20 200205 161~060 161~200 160~010 160~060 -0~310 2,506 25,759 -222
Sep20 200205 159~050 159~050 159~050 159~050 -0~310 0 1 +0
Total Volume and Open Interest 416,469 1,148,115 +10,997
10-Year T-Notes(CBOT)
Mar20 200205 130~295 131~045 130~115 130~175 -0~110 2,331,880 3,909,460 +29,894
Jun20 200205 130~250 130~315 130~070 130~125 -0~115 21,944 152,276 +10,130
Sep20 200205 129~310 129~310 129~310 129~310 -0~115      
Total Volume and Open Interest 2,353,824 4,061,736 +40,024
5-Year T-Notes(CBOT)
Mar20 200205 119~276 119~314 119~166 119~212 -0~056 1,146,597 4,415,775 +9,932
Jun20 200205 120~074 120~112 119~282 120~006 -0~062 36,564 187,996 +28,095
Sep20 200205 120~006 120~006 120~006 120~006 -0~062      
Total Volume and Open Interest 1,183,161 4,603,771 +38,027
2 Year T-Notes(CBOT)
Mar20 200205 107~317 108~015 107~286 107~303 -0~014 683,751 3,638,963 -20,696
Jun20 200205 108~040 108~045 108~021 108~036 -0~016 16,156 233,714 +11,198
Sep20 200205 108~036 108~036 108~036 108~036 -0~016      
Total Volume and Open Interest 699,907 3,872,677 -9,498
Eurodollars(CME)
Mar20 200205 98.315 98.330 98.300 98.315 unch 307,853 1,599,376 +15,405
Jun20 200205 98.415 98.435 98.385 98.405 -0.010 429,693 1,434,932 +17,788
Sep20 200205 98.525 98.550 98.470 98.500 -0.020 285,073 1,185,786 +16,592
Dec20 200205 98.555 98.590 98.495 98.530 -0.025 336,826 1,209,857 +5,539
Mar21 200205 98.665 98.695 98.600 98.635 -0.030 332,580 1,018,938 -2,030
Jun21 200205 98.695 98.725 98.625 98.660 -0.030 264,886 1,042,872 +14,445
Sep21 200205 98.715 98.750 98.640 98.680 -0.035 183,095 861,367 +5,554
Dec21 200205 98.685 98.720 98.610 98.645 -0.040 211,778 744,216 -6,859
Mar22 200205 98.700 98.730 98.625 98.655 -0.045 103,960 448,578 -4,945
Jun22 200205 98.690 98.715 98.605 98.635 -0.050 98,834 320,338 -40
Sep22 200205 98.670 98.695 98.590 98.615 -0.050 89,651 258,687 +931
Dec22 200205 98.630 98.660 98.550 98.580 -0.050 90,011 252,647 -2,267
Mar23 200205 98.625 98.650 98.545 98.570 -0.055 63,186 284,572 +11,991
Jun23 200205 98.605 98.630 98.530 98.550 -0.055 47,832 137,606 +1,377
Sep23 200205 98.585 98.610 98.510 98.530 -0.055 32,525 121,522 -1,137
Dec23 200205 98.550 98.580 98.475 98.495 -0.060 34,509 105,763 -1,570
Mar24 200205 98.540 98.560 98.460 98.480 -0.055 19,694 92,879 -195
Jun24 200205 98.510 98.530 98.430 98.450 -0.055 24,129 48,884 +977
Total Volume and Open Interest 3,079,946 11,722,602 +92,933
Ultra T-Bond(CBOT)
Mar20 200205 191~10 192~10 189~09 189~22 -1~18 184,269 1,173,330 -6,271
Jun20 200205 193~00 193~01 190~03 190~13 -1~20 3,968 27,055 +2,885
Sep20 200205 190~13 190~13 190~13 190~13 -1~20      
Total Volume and Open Interest 188,237 1,200,385 -3,386
Ultra 10-Yr T-Note(CBOT)
Mar20 200205 144~220 144~310 143~270 144~005 -0~190 253,685 938,909 +11,587
Jun20 200205 144~035 144~200 143~170 143~220 -0~205 49 14 -22
Sep20 200205 143~220 143~220 143~220 143~220 -0~205      
Total Volume and Open Interest 253,734 938,923 +11,565
30 Day Federal Funds(CBOT)
Feb20 200205 98.410 98.410 98.408 98.408 -0.003 48,647 408,543 -10,581
Mar20 200205 98.425 98.430 98.415 98.415 -0.005 27,117 203,017 -1,291
Apr20 200205 98.445 98.450 98.430 98.430 -0.010 116,823 323,027 +8,439
May20 200205 98.480 98.495 98.460 98.470 -0.005 78,645 191,704 +3,719
Jun20 200205 98.520 98.535 98.495 98.500 -0.015 20,723 68,260 +600
Jul20 200205 98.545 98.560 98.510 98.525 -0.015 27,546 98,335 +2,681
Total Volume and Open Interest 391,030 1,677,630 +9,699
Japanese Govt Bonds(SGX)
Mar20 200205 152.79 152.81 152.50 152.53 -0.24 1,257 14,879 +365
Jun20 200205 152.53 152.53 152.53 152.53 -0.24      
Sep20 200205 152.53 152.53 152.53 152.53 -0.24      
Total Volume and Open Interest 1,257 14,879 +365
Euro-Buxl(EUREX)
Mar20 200205 208.40 209.40 206.10 206.82 -2.18 65,291 273,709 +2,042
Jun20 200205 205.24 205.24 205.24 205.24 -2.18 9,865 17,555 +9,864
Sep20 200205 206.88 206.88 206.88 206.88 -2.18      
Total Volume and Open Interest 75,156 291,264 +11,906
Euro-Bund(EUREX)
Mar20 200205 174.33 174.63 173.65 173.92 -0.61 692,500 1,630,103 +1,717
Jun20 200205 171.82 171.82 170.96 171.18 -0.61 1,060 32,655 +751
Sep20 200205 173.42 173.42 173.42 173.42 -0.61 29 37 +29
Total Volume and Open Interest 693,589 1,662,795 +2,497
Euro-Bobl(EUREX)
Mar20 200205 134.74 134.82 134.55 134.61 -0.19 411,793 1,220,592 -32,418
Jun20 200205 134.85 134.85 134.85 134.85 -0.20 1,017 5,339 +1,012
Sep20 200205 134.50 134.50 134.50 134.50 -0.19 0 324 +0
Total Volume and Open Interest 412,810 1,226,255 -31,406
Euro-Schatz(EUREX)
Mar20 200205 112.03 112.05 112.01 112.02 -0.03 385,351 1,599,248 -56,575
Jun20 200205 112.02 112.02 112.02 112.02 -0.02 1 238 -450
Sep20 200205 112.02 112.02 112.02 112.02 -0.03      
Total Volume and Open Interest 385,352 1,599,486 -57,025
3-Mth Euribor(EUREX)
Mar20 200205 100.405 100.405 100.405 100.405 -0.010 0 1,579 +0
Jun20 200205 100.425 100.425 100.425 100.425 -0.005 0 736 +0
Sep20 200205 100.440 100.440 100.425 100.435 unch 0 572 +0
Total Volume and Open Interest 0 5,115 +0
Long Gilt(LIFFE)
Mar20 200205 134~18 134~19 133~20 133~31 -0~17 180,952 646,549 +3,507
Jun20 200205 133~07 133~07 133~07 133~07 -0~16      
Total Volume and Open Interest 180,952 646,549 +3,507
3-Mth Short Sterling(LIFFE)
Mar20 200205 99.26 99.27 99.25 99.25 -0.01 96,793 705,263 +1,347
Jun20 200205 99.36 99.36 99.32 99.33 -0.01 96,059 739,590 +6,518
Sep20 200205 99.41 99.42 99.37 99.39 -0.02 63,560 582,550 +8,175
Dec20 200205 99.42 99.43 99.37 99.39 -0.02 60,124 697,293 +2,400
Mar21 200205 99.43 99.44 99.39 99.40 -0.03 66,780 397,701 +5,669
Jun21 200205 99.43 99.44 99.38 99.40 -0.03 50,785 305,486 -4,325
Total Volume and Open Interest 758,036 4,614,819 +11,073
3-Mth Euribor(LIFFE)
Mar20 200205 100.405 100.410 100.400 100.410 -0.005 46,138 553,923 +5,435
Jun20 200205 100.420 100.430 100.415 100.425 -0.005 72,068 428,730 -8,371
Sep20 200205 100.435 100.445 100.425 100.435 -0.005 74,357 546,778 -12,445
Total Volume and Open Interest 847,085 4,107,155 -7,852
3-Mth Aus T-Bills(SFE)
Mar20 200205 99.14 99.15 99.08 99.09 -0.05 37,031 166,961 +11,613
Jun20 200205 99.28 99.30 99.21 99.21 -0.08 31,089 192,551 -339
Sep20 200205 99.39 99.40 99.30 99.31 -0.09 31,375 213,033 -2,845
Dec20 200205 99.40 99.40 99.30 99.31 -0.09 21,299 178,613 +3,473
Mar21 200205 99.41 99.42 99.31 99.32 -0.10 17,835 139,782 +4,176
Jun21 200205 99.40 99.41 99.30 99.31 -0.10 8,479 84,299 +597
Sep21 200205 99.38 99.39 99.29 99.30 -0.09 5,244 60,492 +2,154
Dec21 200205 99.35 99.35 99.25 99.26 -0.09 2,137 35,901 -95
Mar22 200205 99.29 99.29 99.24 99.24 -0.10 156 2,244 +85
Jun22 200205 99.28 99.28 99.20 99.20 -0.11 96 1,443 -50
Total Volume and Open Interest 154,845 1,076,257 +18,845
10-Year Aus T-Bonds(SFE)
Mar20 200205 99.07 99.07 98.95 98.96 -0.11 170,905 1,228,438 +451
Jun20 200205 98.96 98.96 98.96 98.96 -0.11      
Total Volume and Open Interest 170,905 1,228,438 +451
3-Year Aus T-Bonds(SFE)
Mar20 200205 99.39 99.39 99.29 99.29 -0.10 247,052 1,174,542 +24,759
Jun20 200205 99.29 99.29 99.29 99.29 -0.10 0 10 +0
Total Volume and Open Interest 247,052 1,174,552 +24,759
Gold(CMX)
Feb20 200205 1553.2 1560.7 1547.7 1557.8 +7.4 1,062 3,580 -1,399
Apr20 200205 1556.1 1566.2 1551.1 1562.8 +7.3 320,599 501,423 -4,124
Jun20 200205 1563.4 1571.7 1556.9 1568.7 +7.3 3,913 85,403 +131
Aug20 200205 1569.4 1575.3 1564.0 1574.3 +7.3 1,248 31,761 +134
Oct20 200205 1574.9 1581.1 1572.9 1579.6 +7.3 466 8,846 +430
Dec20 200205 1579.4 1587.0 1573.0 1584.7 +7.2 1,015 30,447 +259
Feb21 200205 1584.5 1590.1 1578.5 1589.6 +7.1 214 6,009 +49
Apr21 200205 1594.0 1594.0 1594.0 1594.0 +7.2 2 621 +0
Jun21 200205 1598.0 1598.0 1598.0 1598.0 +7.2 0 1,980 +0
Aug21 200205 1602.2 1602.2 1602.2 1602.2 +7.2 0 3 +0
Oct21 200205 1606.1 1606.1 1606.1 1606.1 +7.2      
Dec21 200205 1604.5 1610.1 1604.5 1610.1 +7.2 10 807 -4
Total Volume and Open Interest 330,131 674,129 -4,688
Silver(CMX)
Mar20 200205 1756.5 1771.0 1746.5 1760.2 +4.1 83,120 155,250 -3,276
May20 200205 1767.0 1778.5 1754.5 1768.3 +4.2 4,764 36,171 +1,375
Jul20 200205 1769.5 1785.5 1762.5 1775.8 +4.2 896 19,290 +208
Sep20 200205 1777.0 1786.0 1770.0 1783.0 +4.1 565 8,127 -21
Dec20 200205 1795.0 1802.0 1779.5 1792.4 +4.1 562 8,748 +284
Mar21 200205 1801.6 1801.6 1801.6 1801.6 +4.5 2 13 +0
May21 200205 1807.4 1807.4 1807.4 1807.4 +4.9 0 23 +0
Total Volume and Open Interest 89,989 227,886 -1,426
Platinum(NYMEX)
Apr20 200205 966.3 989.4 963.5 987.1 +21.0 19,857 95,786 -670
Jul20 200205 969.4 993.9 968.6 991.9 +20.9 648 5,514 +343
Oct20 200205 985.0 996.9 985.0 996.9 +20.5 20 472 +9
Jan21 200205 1003.7 1003.7 1003.7 1003.7 +20.7 0 154 +0
Total Volume and Open Interest 20,552 101,950 -340
Palladium(NYMEX)
Mar20 200205 2338.40 2400.10 2318.00 2326.70 -8.90 3,532 15,954 -245
Jun20 200205 2325.80 2395.90 2315.00 2323.10 -8.90 526 5,646 +13
Sep20 200205 2341.40 2379.60 2309.80 2309.80 -8.90 71 1,132 +3
Total Volume and Open Interest 4,138 23,163 -226
Copper(CMX)
Mar20 200205 254.70 260.55 254.25 257.45 +3.25 132,097 132,591 -3,815
May20 200205 255.30 261.25 255.00 258.20 +3.30 22,626 60,892 +3,196
Jul20 200205 256.30 262.05 256.30 258.90 +3.20 8,480 29,120 -262
Sep20 200205 258.05 262.35 258.05 259.65 +3.20 4,168 15,567 -323
Dec20 200205 259.95 262.90 259.20 260.75 +3.20 1,557 11,665 +260
Total Volume and Open Interest 170,870 260,825 -661
E-mini DJIA Index(CBOT)
Mar20 200205 28776 29275 28692 29241 +452 269,200 99,566 -1,663
Jun20 200205 28764 29252 28675 29214 +451 338 237 +36
Sep20 200205 28951 29201 28703 29193 +457 0 5 +0
Dec20 200205 29150 29150 29150 29150 +457 0 1 +0
Total Volume and Open Interest 269,538 99,809 -1,627
S & P 500(CME)
Mar20 200205 3292.50 3337.50 3289.00 3335.00 +35.50 1,928 34,987 +37
Jun20 200205 3335.25 3335.25 3335.25 3335.25 +35.50 0 29 +0
Sep20 200205 3335.50 3335.50 3335.50 3335.50 +36.25      
Dec20 200205 3337.50 3337.50 3337.50 3337.50 +35.75      
Total Volume and Open Interest 1,928 35,090 +37
S & P 500 E-Mini(CME)
Mar20 200205 3300.25 3338.00 3288.25 3335.00 +35.50 1,919,477 2,629,999 -9,312
Jun20 200205 3299.75 3338.25 3288.75 3335.25 +35.50 3,503 53,906 +1,285
Sep20 200205 3291.25 3336.75 3289.50 3335.50 +36.25 266 373 +15
Dec20 200205 3337.50 3337.50 3337.50 3337.50 +35.75 0 2,236 +0
Total Volume and Open Interest 1,923,246 2,686,523 -8,012
NASDAQ 100 E-Mini(CME)
Mar20 200205 9357.00 9462.75 9317.75 9381.50 +26.50 680,726 204,840 -612
Jun20 200205 9373.00 9482.25 9339.50 9401.00 +27.00 694 1,205 -15
Sep20 200205 9368.00 9490.25 9355.00 9423.00 +25.75 11 40 +11
Total Volume and Open Interest 681,431 206,089 -616
S&P Midcap 400(CME) e-Mini
Mar20 200205 2059.40 2082.90 2052.00 2080.20 +24.10 18,180 77,827 +175
Jun20 200205 2058.80 2086.10 2058.80 2086.10 +24.40 0 57 +0
Sep20 200205 2090.20 2090.20 2090.20 2090.20 +24.50      
Total Volume and Open Interest 18,180 77,884 +175
Volatility Index(CBOE)
Feb20 200205 16.65 17.00 15.69 15.73 -0.79 137,463 164,354 -20,946
Mar20 200205 16.55 16.80 15.97 16.13 -0.39 91,990 151,056 +15,314
Apr20 200205 16.82 16.96 16.36 16.52 -0.25 20,878 53,607 +246
May20 200205 16.70 16.85 16.37 16.52 -0.16 9,229 25,925 -143
Total Volume and Open Interest 269,412 443,284 -4,908
S & P 600(CME)
Mar20 200205 1020.50 1020.50 1020.50 1020.50 +19.10      
Jun20 200205 1021.20 1021.20 1021.20 1021.20 +19.10      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar20 200205 1661.10 1685.50 1654.30 1684.80 +25.00 164,594 502,904 +4,799
Jun20 200205 1658.00 1686.50 1656.70 1686.30 +25.00 56 705 +15
Sep20 200205 1689.80 1689.80 1689.80 1689.80 +24.70      
Total Volume and Open Interest 164,650 503,609 +4,814
Nikkei 225(CME)
Mar20 200205 23365 23715 23225 23695 +315 11,774 17,106 -530
Jun20 200205 23540 23560 23090 23550 +310 6 36 +1
Total Volume and Open Interest 11,780 17,142 -529
Nikkei 225(SGX)
Mar20 200205 23100 23395 23045 23360 +275 159,089 174,281 -7,318
Jun20 200205 22975 23190 22975 23190 +275 14 5,090 +1
Sep20 200205 23150 23150 23150 23150 +275 0 10 +0
Total Volume and Open Interest 159,108 212,130 -7,319
Nikkei 225 Mini(JPX)
Mar20 200205 23080 23400 23040 23360 +270 1,943,824 436,631 +9,433
Jun20 200205 22895 23210 22860 23180 +290 45,700 15,098 +2,209
Sep20 200205 22810 23145 22810 23110 +270 552 962 +48
Total Volume and Open Interest 2,093,403 526,069 +32,818
Nikkei 225(JPX)
Mar20 200205 23080 23400 23040 23360 +270 129,855 250,375 -1,659
Jun20 200205 22880 23210 22870 23180 +290 2,386 17,754 +189
Sep20 200205 23050 23120 23050 23110 +270 6 3,882 +3
Total Volume and Open Interest 132,317 352,355 -157
Nikkei 225(CME) Yen
Mar20 200205 23355 23700 23215 23690 +325 50,101 51,241 -2,354
Jun20 200205 23120 23505 23040 23505 +325 16 32 +2
Sep20 200205 23435 23435 23435 23435 +305      
Total Volume and Open Interest 50,117 51,298 -2,352
Nikkei 225(CME) e-Mini Yen
Mar20 200205 23690 23690 23690 23690 +320 2 1 +1
Jun20 200205 23510 23510 23510 23510 +330      
Sep20 200205 23440 23440 23440 23440 +310      
Total Volume and Open Interest 2 1 +1
CAC 40(EURONEXT)
Feb20 200205 5912.5 6003.0 5910.0 5983.5 +50.0 78,468 330,557 +0
Mar20 200205 5911.0 6000.0 5911.0 5981.0 +50.5 136 17,143 +0
Apr20 200205 5964.0 5964.0 5964.0 5964.0 +52.0      
Total Volume and Open Interest 78,606 413,712 +0
Hang Seng Index(HKFE)
Feb20 200205 26757 26936 26526 26740 -36 228,718 110,574 +262
Mar20 200205 26749 26960 26530 26730 -38 3,040 13,993 +123
Total Volume and Open Interest 233,123 132,360 +1,300
DAX(EUREX)
Mar20 200205 13274.0 13515.5 13219.0 13477.0 +203.0 109,046 111,951 -5,407
Jun20 200205 13272.5 13520.0 13259.0 13496.0 +203.0 38 1,138 -15
Sep20 200205 13478.5 13478.5 13478.5 13478.5 +203.5 6 99 -3
Total Volume and Open Interest 109,090 113,188 -5,425
Mini-DAX(EUREX)
Mar20 200205 13279.0 13515.0 13219.0 13477.0 +203.0 63,906 15,631 -1,270
Jun20 200205 13258.0 13531.0 13241.0 13496.0 +203.0 53 1,035 -46
Sep20 200205 13436.0 13513.0 13419.0 13478.5 +203.5 9 24 +3
Total Volume and Open Interest 63,968 16,690 -1,313
DJ EuroSTOXX 50(EUREX)
Mar20 200205 3718 3782 3705 3770 +48 1,028,622 3,513,234 -100,459
Jun20 200205 3637 3699 3626 3688 +48 5,133 100,898 +4,963
Sep20 200205 3674 3674 3674 3674 +48 1 41 +0
Total Volume and Open Interest 1,033,756 3,701,215 -95,496
Swiss Market Index(EUREX)
Mar20 200205 10681 10932 10670 10887 +182 43,259 186,922 -3,012
Jun20 200205 10550 10740 10550 10709 +182 55 13,294 +50
Sep20 200205 10632 10677 10632 10677 +182 3 90 +1
Total Volume and Open Interest 43,317 200,306 -2,961
FT-SE 100(EURONEXT)
Mar20 200205 7345.00 7447.50 7333.00 7419.50 +44.50 123,941 706,511 +2,020
Jun20 200205 7335.50 7338.50 7335.50 7338.50 +44.50 7 650 +3
Sep20 200205 7267.00 7267.00 7267.00 7267.00 +44.50 0 8 +0
Total Volume and Open Interest 123,948 707,216 +2,023
SPI 200(SFE)
Mar20 200205 6889.0 6946.0 6886.0 6908.0 +20.0 66,810 413,117 +564
Jun20 200205 6882.0 6888.0 6882.0 6888.0 +20.0 2 5,247 +0
Sep20 200205 6802.0 6802.0 6802.0 6802.0 +20.0      
Total Volume and Open Interest 67,023 419,847 +741
FTSE MIB(ISE)
Mar20 200205 23745.00 24275.00 23720.00 24224.00 +392.00 26,318 134,443 -3,084
Jun20 200205 23650.00 23670.00 23175.00 23617.00 +392.00 417 2,076 +355
Sep20 200205 23457.00 23457.00 23457.00 23457.00 +397.00 0 24 +0
Total Volume and Open Interest 26,735 136,543 -2,729
KOSPI 200(KFE)
Mar20 200205 291.95 294.30 290.50 292.30 +0.90 540,658 308,064 -7,215
Jun20 200205 292.45 294.55 290.75 292.50 +0.85 2,795 15,941 +93
Sep20 200205 292.85 292.85 292.85 292.85 +2.80 0 344 +0
Total Volume and Open Interest 544,700 361,915 -6,710
GSCI(CME)
Feb20 200205 389.10 389.70 385.50 386.15 +5.15 35 8,973 +9
Mar20 200205 389.25 393.10 389.25 389.25 +5.15      
Apr20 200205 388.55 388.55 388.55 388.55 +5.15      
Total Volume and Open Interest 35 8,973 +9
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy