MRCI's End of Day Prices

Daily Futures Price Listing Thu February 06, 2020
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Mar20	200206	880.00	886.25	876.75	881.00	+1.00	102,451	342,728	-2,024
May20	200206	893.75	900.00	890.75	894.75	+1.25	47,355	180,974	+6,474
Jul20	200206	907.25	913.50	904.25	907.75	+0.50	23,225	151,709	-314
Aug20	200206	913.25	918.50	909.25	912.50	+0.25	1,154	12,323	+37
Sep20	200206	915.25	920.00	910.75	913.50	-0.25	1,213	15,257	-38
Nov20	200206	920.25	926.50	917.00	920.00	-0.25	13,841	88,487	+1,619
Jan21	200206	926.50	932.50	923.25	925.50	-0.75	1,212	18,572	+422
Mar21	200206	927.00	928.50	919.75	921.00	-1.75	1,996	34,059	+538
May21	200206	930.25	930.75	922.50	923.25	-2.00	436	5,735	+59
Jul21	200206	936.25	936.25	928.25	929.00	-2.00	322	5,486	+3
Aug21	200206	928.75	928.75	928.75	928.75	-2.00	0	189	+0
Sep21	200206	925.00	925.00	925.00	925.00	-1.50	0	134	+0
Nov21	200206	929.50	930.75	925.00	925.25	-1.50	488	4,005	+160
Jan22	200206	931.75	931.75	931.75	931.75	-1.00	0	2	+0
Total Volume and Open Interest							193,693	859,677	+6,936
Soybean Meal(CBOT)
Mar20	200206	287.40	289.80	286.40	288.20	+0.80	57,753	201,566	-3,245
May20	200206	293.20	295.50	292.20	294.00	+0.90	35,980	124,128	+2,542
Jul20	200206	298.40	300.60	297.50	299.00	+0.60	17,478	75,189	+945
Aug20	200206	300.30	302.40	299.50	300.80	+0.50	2,369	13,951	+244
Sep20	200206	301.70	303.60	300.80	302.10	+0.40	1,636	13,520	+19
Oct20	200206	302.90	304.30	301.50	302.90	+0.30	1,795	11,970	+470
Dec20	200206	306.30	307.70	305.00	306.20	-0.10	3,364	41,296	+673
Jan21	200206	306.90	307.90	305.30	306.50	-0.20	174	3,117	+92
Mar21	200206	305.20	306.40	304.00	304.90	-0.30	499	9,811	+73
May21	200206	305.80	307.00	304.90	305.40	-0.40	181	1,991	+53
Total Volume and Open Interest							121,757	499,317	+2,107
Soybean Oil(CBOT)
Mar20	200206	31.42	31.96	31.15	31.24	-0.08	91,823	170,483	-5,995
May20	200206	31.79	32.33	31.53	31.61	-0.08	58,213	141,108	+5,936
Jul20	200206	32.13	32.69	31.89	31.97	-0.08	19,861	99,563	+1,010
Aug20	200206	32.26	32.81	32.03	32.10	-0.08	3,335	21,167	+105
Sep20	200206	32.41	32.93	32.15	32.21	-0.09	3,073	14,325	+373
Oct20	200206	32.52	33.01	32.26	32.30	-0.10	2,554	10,776	-317
Dec20	200206	32.75	33.31	32.57	32.58	-0.11	11,394	52,031	-1,072
Jan21	200206	33.11	33.40	32.68	32.70	-0.11	1,524	5,754	-534
Mar21	200206	33.32	33.53	32.79	32.80	-0.15	1,025	7,777	+349
May21	200206	33.18	33.65	32.93	32.93	-0.16	163	1,668	+33
Total Volume and Open Interest							193,216	526,658	-4
Canola(WCE)
Mar20	200206	461.7	464.9	460.0	461.0	-0.7	11,623	75,198	-730
May20	200206	471.2	474.0	469.3	470.2	-0.6	6,825	60,509	+1,044
Jul20	200206	477.9	480.7	476.2	477.0	-0.6	3,425	23,028	+25
Nov20	200206	485.0	487.6	483.3	484.0	-1.1	1,035	39,267	+330
Jan21	200206	492.1	494.0	489.5	490.4	-1.1	84	2,383	-21
Total Volume and Open Interest							23,030	201,322	+647
Corn(CBOT)
Mar20	200206	380.25	381.75	376.00	379.25	-1.50	176,002	619,660	-4,149
May20	200206	386.25	387.50	382.00	384.50	-2.00	82,202	277,872	+8,833
Jul20	200206	390.75	392.00	386.75	388.00	-3.00	44,435	275,878	+6,671
Sep20	200206	388.25	389.50	385.00	385.50	-3.25	11,942	136,502	+1,804
Dec20	200206	392.25	393.25	389.25	389.75	-2.75	20,098	211,203	+249
Mar21	200206	401.75	402.25	398.50	399.00	-2.75	1,371	14,735	-2
May21	200206	404.50	406.00	402.75	402.75	-3.00	60	3,400	+21
Jul21	200206	408.25	408.75	405.25	405.25	-3.00	718	12,463	+217
Sep21	200206	400.75	400.75	397.75	398.25	-2.00	41	1,284	+5
Dec21	200206	402.00	402.75	399.75	400.25	-1.75	696	13,351	+225
Total Volume and Open Interest							337,579	1,567,004	+13,871
Wheat(CBOT)
Mar20	200206	563.75	565.50	555.75	556.25	-5.75	69,486	207,461	-326
May20	200206	560.50	562.50	553.00	553.50	-5.50	37,347	103,842	+4,735
Jul20	200206	559.00	561.50	552.50	553.25	-5.00	20,293	107,560	+322
Sep20	200206	565.00	567.00	557.75	558.50	-5.75	7,057	48,093	+962
Dec20	200206	573.50	575.25	566.50	567.00	-5.75	7,005	43,620	+219
Mar21	200206	580.25	582.00	574.25	574.75	-5.50	273	9,684	-3
Total Volume and Open Interest							141,688	525,368	+5,918
Wheat(KCBT)
Mar20	200206	473.75	477.00	467.00	467.75	-6.00	21,882	129,604	-3,494
May20	200206	480.25	483.25	474.00	474.50	-5.75	11,230	68,399	+1,086
Jul20	200206	488.00	490.25	481.00	481.50	-5.75	6,968	59,938	+354
Sep20	200206	496.00	498.50	489.25	489.50	-5.75	2,459	20,071	+65
Dec20	200206	507.75	509.25	500.75	501.00	-5.50	1,774	22,659	+115
Mar21	200206	512.50	519.75	512.00	512.25	-5.00	111	3,347	+5
May21	200206	515.50	522.00	514.50	515.00	-4.50	0	312	+0
Total Volume and Open Interest							44,424	304,577	-1,869
Wheat(MGE)
Mar20	200206	535.25	538.25	531.75	532.50	-2.75	3,645	28,499	+122
May20	200206	544.75	548.00	541.75	542.50	-2.25	1,902	19,069	+668
Jul20	200206	554.25	555.50	551.00	551.50	-2.00	702	8,244	+179
Sep20	200206	562.00	562.00	559.75	560.25	-1.75	217	6,471	+37
Dec20	200206	572.25	573.25	571.25	571.50	-1.75	161	3,471	+83
Mar21	200206	583.00	583.50	582.00	582.75	-1.75	2	1,013	+0
Total Volume and Open Interest							6,629	66,805	+1,089
Oats(CBOT)
Mar20	200206	305.75	306.00	302.75	304.75	+0.25	353	3,469	+35
May20	200206	298.25	300.00	297.50	299.25	+0.25	71	1,415	+14
Jul20	200206	290.00	291.00	290.00	291.00	+0.25	8	262	+3
Sep20	200206	273.25	273.25	273.25	273.25	+0.75	0	94	+0
Total Volume and Open Interest							446	5,448	+60
Rough Rice(CBOT)
Mar20	200206	13.54	13.55	13.48	13.52	-0.02	479	9,843	-236
May20	200206	13.74	13.74	13.70	13.73	-0.01	201	1,661	+111
Jul20	200206	13.51	13.55	13.49	13.53	-0.01	12	462	+8
Sep20	200206	12.14	12.15	12.13	12.14	-0.03	14	773	+8
Total Volume and Open Interest							706	12,739	-109
Live Cattle(CME)
Feb20	200206	120.785	121.600	120.100	121.135	+0.385	5,849	25,182	-2,257
Apr20	200206	119.180	119.980	118.350	119.750	+0.570	29,707	143,702	-1,510
Jun20	200206	110.900	111.430	110.135	111.180	+0.350	14,969	94,993	-1,520
Aug20	200206	109.135	109.830	108.600	109.680	+0.530	9,126	46,020	+244
Oct20	200206	112.400	113.080	111.785	112.980	+0.530	3,775	19,190	+778
Dec20	200206	116.980	117.700	116.580	117.580	+0.480	2,397	10,319	+364
Total Volume and Open Interest							66,351	343,504	-3,857
Feeder Cattle(CME)
Mar20	200206	135.900	136.950	135.285	135.900	+0.215	8,183	24,348	+108
Apr20	200206	137.300	138.550	136.800	137.580	+0.330	4,067	8,789	+477
May20	200206	139.735	140.900	139.100	140.050	+0.500	2,129	11,148	+359
Aug20	200206	147.000	148.650	146.600	148.285	+1.350	1,497	8,745	+175
Sep20	200206	148.950	150.500	148.580	150.050	+1.365	475	2,612	+19
Oct20	200206	149.935	151.600	149.900	151.285	+1.405	172	947	+71
Nov20	200206	150.235	151.785	150.235	151.485	+1.535	44	370	+8
Total Volume and Open Interest							16,567	56,960	+1,217
Lean Hogs(CME)
Feb20	200206	56.850	58.285	56.785	57.700	+0.600	5,773	21,615	-1,302
Apr20	200206	61.535	64.885	61.535	64.885	+3.005	26,152	119,267	+2,548
May20	200206	70.230	73.300	70.230	73.300	+3.000	65	1,457	-8
Jun20	200206	77.080	80.400	77.080	80.400	+3.000	10,784	50,985	+171
Jul20	200206	78.400	81.550	78.400	81.550	+3.000	5,651	24,470	+455
Aug20	200206	77.850	81.000	77.850	81.000	+3.000	5,710	28,826	+219
Oct20	200206	66.200	69.000	66.200	69.000	+3.000	4,164	27,271	+418
Dec20	200206	60.500	63.750	60.500	63.750	+3.000	1,315	14,034	+392
Total Volume and Open Interest							59,917	292,313	+3,029
Class III Milk(CME)
Feb20	200206	16.95	17.00	16.90	16.97	+0.08	574	2,777	-104
Mar20	200206	17.10	17.30	17.02	17.23	+0.17	1,009	3,072	+0
Apr20	200206	17.19	17.35	17.10	17.29	+0.12	243	2,043	+22
May20	200206	17.10	17.25	17.03	17.23	+0.16	107	1,687	+33
Jun20	200206	17.22	17.38	17.15	17.34	+0.18	53	1,654	+10
Jul20	200206	17.43	17.60	17.36	17.54	+0.18	70	843	+18
Aug20	200206	17.51	17.70	17.50	17.66	+0.17	62	774	+9
Sep20	200206	17.63	17.73	17.60	17.72	+0.10	19	881	+7
Oct20	200206	17.58	17.69	17.58	17.69	+0.15	36	689	+14
Nov20	200206	17.47	17.65	17.43	17.59	+0.12	5	674	-4
Dec20	200206	17.34	17.34	17.34	17.34	+0.12	7	737	+0
Jan21	200206	16.92	16.93	16.92	16.93	+0.02	1	281	+0
Feb21	200206	16.90	16.90	16.90	16.90	unch	0	196	+0
Total Volume and Open Interest							2,186	16,520	-2,687
Cocoa(ICE)
Mar20	200206	2789	2863	2760	2849	+59	21,701	72,137	-6,897
May20	200206	2793	2876	2788	2865	+50	26,609	91,487	+7,854
Jul20	200206	2810	2883	2802	2873	+45	14,940	67,164	+4,633
Sep20	200206	2776	2841	2768	2830	+36	4,147	44,491	+384
Dec20	200206	2672	2734	2667	2722	+26	1,943	43,921	+502
Mar21	200206	2603	2658	2597	2648	+22	935	18,503	+53
May21	200206	2573	2617	2573	2614	+18	169	6,654	+44
Total Volume and Open Interest							70,553	347,313	+6,631
Coffee "C"(ICE)
Mar20	200206	98.45	99.35	97.40	98.15	+0.40	29,518	92,609	-1,051
May20	200206	100.50	101.45	99.55	100.35	+0.50	23,543	76,073	+5,146
Jul20	200206	103.00	103.70	101.80	102.55	+0.45	9,074	56,763	+1,301
Sep20	200206	105.05	105.60	103.95	104.70	+0.50	4,181	36,220	+225
Dec20	200206	108.00	108.35	106.75	107.50	+0.45	4,776	23,971	+246
Mar21	200206	110.40	111.20	109.60	110.35	+0.45	1,246	10,602	+118
Total Volume and Open Interest							73,349	316,796	+6,352
Orange Juice(ICE)
Mar20	200206	94.05	95.10	94.00	94.70	+0.95	1,800	15,356	-21
May20	200206	97.80	98.35	97.55	98.20	+0.90	595	3,066	+276
Jul20	200206	101.65	101.80	101.65	101.75	+0.80	172	1,114	+57
Sep20	200206	105.25	105.25	105.25	105.25	+0.60	62	505	+51
Nov20	200206	108.75	108.75	108.75	108.75	+0.60	4	307	+1
Jan21	200206	112.15	112.15	112.15	112.15	+0.55	10	245	+1
Total Volume and Open Interest							2,653	20,644	+375
Sugar #11(ICE)
Mar20	200206	14.77	14.80	14.54	14.74	+0.01	126,107	368,157	-17,646
May20	200206	14.53	14.58	14.35	14.54	+0.03	84,161	291,706	+9,695
Jul20	200206	14.43	14.47	14.28	14.45	+0.04	47,919	204,510	+2,823
Oct20	200206	14.50	14.51	14.33	14.45	unch	24,775	162,795	+3,194
Mar21	200206	14.75	14.80	14.61	14.71	-0.02	10,128	87,192	-1,867
May21	200206	14.34	14.42	14.22	14.30	-0.05	2,018	17,682	-54
Jul21	200206	14.00	14.10	13.89	13.96	-0.06	1,965	25,050	+469
Oct21	200206	13.95	14.05	13.82	13.90	-0.07	1,324	25,046	+260
Total Volume and Open Interest							299,443	1,199,329	-2,809
London Cocoa(LCE)
Mar20	200206	1965	2003	1949	1999	+29	7,427	66,660	-1,824
May20	200206	1991	2035	1980	2030	+32	8,456	63,827	+1,470
Jul20	200206	1994	2032	1981	2026	+27	3,519	40,466	+156
Sep20	200206	1962	1989	1948	1986	+20	2,175	40,040	+290
Dec20	200206	1846	1869	1830	1866	+18	1,788	54,302	+257
Mar21	200206	1792	1810	1773	1808	+15	1,163	27,712	+390
May21	200206	1779	1791	1759	1791	+12	323	6,448	+66
Total Volume and Open Interest							25,027	307,541	+797
London Sugar(LCE)
Mar20	200206	414.20	416.60	410.90	414.00	+0.40	8,529	34,610	-634
May20	200206	407.00	410.20	404.90	407.70	+0.90	9,058	48,657	-359
Aug20	200206	401.00	404.40	399.30	402.30	+1.30	3,972	28,741	+1,491
Oct20	200206	396.90	398.70	394.80	397.30	+1.40	1,619	8,511	+727
Dec20	200206	394.20	397.80	394.20	397.00	+1.90	935	5,214	+308
Total Volume and Open Interest							24,675	129,408	+1,932
Cotton(ICE)
Mar20	200206	67.53	68.20	67.51	67.91	+0.40	36,866	101,000	-12,834
May20	200206	68.60	68.79	68.11	68.48	+0.37	16,501	71,930	-143
Jul20	200206	69.05	69.58	68.95	69.31	+0.36	5,933	40,359	-245
Oct20	200206	68.66	68.66	68.66	68.66	+0.59	0	63	+0
Dec20	200206	68.91	69.38	68.77	69.12	+0.35	3,330	31,155	+600
Mar21	200206	69.80	70.05	69.77	70.05	+0.39	718	3,887	+480
Total Volume and Open Interest							63,405	250,242	-12,137
Lumber(CME)
Mar20	200206	428.1	434.9	428.1	433.2	+4.9	1,143	2,076	-173
May20	200206	431.5	433.3	427.8	432.5	+4.1	266	703	+7
Jul20	200206	430.0	430.2	430.0	430.2	+3.2	60	350	+14
Sep20	200206	421.6	421.6	421.6	421.6	+3.2	6	208	-3
Nov20	200206	413.0	413.0	413.0	413.0	+3.0	2	21	+0
Jan21	200206	411.5	411.5	411.5	411.5	+3.0	0	1	+0
Mar21	200206	410.0	410.0	410.0	410.0	+3.0
Total Volume and Open Interest							1,477	3,359	-155
Crude Oil(NYM)
Mar20	200206	51.17	52.20	50.24	50.95	+0.20	859,357	458,035	-11,985
Apr20	200206	51.35	52.34	50.42	51.14	+0.22	161,507	193,405	+9,174
May20	200206	51.56	52.52	50.64	51.37	+0.24	99,401	156,817	-4,998
Jun20	200206	51.73	52.68	50.84	51.58	+0.27	123,112	228,125	+7,260
Jul20	200206	51.79	52.70	50.97	51.73	+0.34	77,749	131,940	+6,212
Aug20	200206	51.60	52.64	51.00	51.77	+0.41	45,358	72,518	-1,839
Sep20	200206	51.64	52.53	50.94	51.73	+0.47	39,244	120,267	+5,177
Oct20	200206	51.83	52.26	50.84	51.65	+0.53	17,299	74,573	+4,056
Nov20	200206	51.30	52.15	50.81	51.55	+0.56	11,871	58,979	-631
Dec20	200206	51.18	52.04	50.63	51.44	+0.58	81,001	263,216	-4,165
Jan21	200206	51.45	51.75	50.58	51.33	+0.60	5,683	49,148	+179
Feb21	200206	50.97	51.60	50.62	51.24	+0.62	3,060	28,261	+267
Mar21	200206	50.94	51.61	50.50	51.15	+0.61	14,847	41,453	-671
Apr21	200206	51.09	51.09	51.09	51.09	+0.62	535	17,077	+3
May21	200206	51.05	51.05	51.05	51.05	+0.63	505	16,552	-103
Jun21	200206	50.55	51.37	50.33	51.03	+0.63	15,927	61,195	-1,517
Total Volume and Open Interest							1,590,958	2,271,741	+5,395
e-miNY Crude Oil(NYM)
Mar20	200206	51.175	52.200	50.250	50.950	+0.200	38,103	4,093	+325
Apr20	200206	51.375	52.325	50.425	51.150	+0.225	1,360	832	+102
May20	200206	51.500	52.500	50.675	51.375	+0.250	170	245	+25
Jun20	200206	51.600	52.600	50.950	51.575	+0.275	47	433	+21
Jul20	200206	51.175	52.000	51.000	51.725	+0.325	17	55	+3
Aug20	200206	51.775	52.550	51.000	51.775	+0.425	11	75	+0
Sep20	200206	51.725	52.175	51.725	51.725	+0.475	1	64	+0
Oct20	200206	52.325	52.350	51.225	51.650	+0.525	11	32	+0
Nov20	200206	52.100	52.200	51.550	51.550	+0.550	0	33	+0
Dec20	200206	51.450	52.000	50.700	51.450	+0.600	71	146	+0
Total Volume and Open Interest							39,813	6,097	+480
NY Harbor ULSD(NYM)
Mar20	200206	165.66	167.83	164.14	166.54	+2.00	77,726	132,890	-852
Apr20	200206	165.66	167.89	164.22	166.36	+1.73	43,836	62,337	+1,447
May20	200206	165.96	168.14	164.45	166.49	+1.57	25,453	43,305	-800
Jun20	200206	166.45	168.67	164.95	166.88	+1.41	34,374	51,604	+339
Jul20	200206	166.91	169.21	165.60	167.46	+1.30	13,217	20,553	-951
Aug20	200206	167.64	169.92	166.34	168.12	+1.25	7,115	13,854	+136
Sep20	200206	169.16	170.72	167.11	168.86	+1.22	6,517	11,417	-153
Oct20	200206	169.20	170.32	168.22	169.57	+1.22	3,453	7,024	+306
Nov20	200206	169.85	171.00	168.44	170.19	+1.22	2,280	7,152	+457
Dec20	200206	170.26	172.38	168.94	170.67	+1.29	15,640	25,091	+447
Jan21	200206	171.20	171.83	169.62	171.21	+1.32	2,279	8,732	+570
Feb21	200206	171.25	171.95	170.09	171.45	+1.35	1,071	2,996	+188
Mar21	200206	170.25	171.28	170.25	171.12	+1.37	392	1,977	+52
Apr21	200206	170.50	170.51	169.35	170.28	+1.36	165	971	+52
Total Volume and Open Interest							236,308	411,245	+1,390
RBOB Gasoline(NYM)
Mar20	200206	149.97	152.54	146.74	149.80	+1.17	90,751	136,348	-6,135
Apr20	200206	166.46	169.10	163.56	166.82	+1.48	60,546	63,932	+483
May20	200206	166.81	169.50	164.17	167.34	+1.53	28,763	53,402	+2,089
Jun20	200206	165.98	168.60	163.44	166.49	+1.51	22,603	37,221	-1,789
Jul20	200206	164.72	167.00	162.04	165.03	+1.56	7,477	21,464	+279
Aug20	200206	162.15	164.48	160.01	162.91	+1.64	3,940	9,035	+226
Sep20	200206	161.09	161.54	157.14	160.04	+1.74	7,850	15,755	+860
Oct20	200206	145.50	148.00	143.96	146.72	+1.79	4,401	7,959	+747
Nov20	200206	141.61	144.30	141.61	143.60	+1.69	3,264	3,401	+530
Dec20	200206	140.85	142.57	138.98	141.38	+1.51	7,120	23,099	+2,272
Total Volume and Open Interest							237,958	375,730	+105
e-miNY RBOB Gasoline(NYM)
Mar20	200206	149.80	149.80	149.80	149.80	+1.17	1	2	+1
Apr20	200206	166.82	166.82	166.82	166.82	+1.48
May20	200206	167.34	167.34	167.34	167.34	+1.53
Jun20	200206	166.49	166.49	166.49	166.49	+1.51
Total Volume and Open Interest							1	2	+1
Natural Gas(NYM)
Mar20	200206	1.865	1.906	1.832	1.862	+0.001	184,043	576,339	-10,243
Apr20	200206	1.891	1.927	1.857	1.887	unch	97,021	214,860	+11,252
May20	200206	1.944	1.975	1.908	1.940	+0.003	44,240	165,694	+460
Jun20	200206	2.002	2.032	1.968	2.001	+0.004	25,064	67,945	+584
Jul20	200206	2.071	2.098	2.038	2.070	+0.005	24,118	74,705	+1,540
Aug20	200206	2.101	2.127	2.070	2.101	+0.004	9,669	36,337	-204
Sep20	200206	2.104	2.123	2.068	2.099	+0.003	11,962	61,391	+871
Oct20	200206	2.133	2.160	2.103	2.136	+0.005	21,728	89,717	-852
Nov20	200206	2.242	2.268	2.215	2.247	+0.010	4,821	25,983	-102
Dec20	200206	2.435	2.460	2.406	2.439	+0.016	9,630	29,044	-7
Jan21	200206	2.536	2.572	2.515	2.552	+0.018	12,956	48,189	-83
Feb21	200206	2.515	2.538	2.484	2.519	+0.018	3,987	15,398	+331
Mar21	200206	2.410	2.440	2.391	2.426	+0.017	6,532	26,995	+1,466
Apr21	200206	2.184	2.204	2.168	2.191	+0.006	5,309	27,318	+653
May21	200206	2.160	2.182	2.155	2.172	+0.005	1,074	10,108	+211
Jun21	200206	2.203	2.221	2.197	2.210	+0.003	473	7,449	+65
Total Volume and Open Interest							466,505	1,530,833	+6,253
Brent Crude Oil(ICE)
Apr20	200206	55.56	56.58	54.25	54.93	-0.35	409,857	449,213	-32,282
May20	200206	55.76	56.72	54.54	55.26	-0.17	192,832	250,913	+7,801
Jun20	200206	55.86	56.85	54.81	55.58	+0.02	230,070	283,427	+3,583
Jul20	200206	55.76	56.78	54.85	55.64	+0.14	89,777	163,353	-5,717
Aug20	200206	55.74	56.67	54.89	55.69	+0.23	62,554	129,662	+4,371
Sep20	200206	55.66	56.62	54.88	55.70	+0.30	77,674	140,736	-2,711
Oct20	200206	55.57	56.44	54.86	55.65	+0.35	23,269	92,056	+227
Nov20	200206	55.59	56.28	54.83	55.58	+0.38	21,553	65,278	-2,420
Dec20	200206	55.36	56.17	54.70	55.48	+0.39	151,791	275,733	-1,465
Jan21	200206	55.85	56.08	55.43	55.43	+0.39	16,037	56,281	+1,373
Feb21	200206	55.73	55.73	54.67	55.39	+0.40	11,217	41,907	+2,368
Mar21	200206	55.90	55.90	55.38	55.38	+0.41	11,553	40,445	+1,324
Apr21	200206	55.87	55.87	55.39	55.39	+0.43	2,833	20,876	+1,130
May21	200206	55.36	55.36	55.36	55.36	+0.45	3,852	15,849	-475
Total Volume and Open Interest							1,389,075	2,464,964	-19,439
Gas Oil(ICE)
Feb20	200206	503.25	513.75	501.50	507.75	+1.50	46,713	77,832	-9,183
Mar20	200206	501.50	514.75	501.50	508.25	+1.00	125,031	201,116	+2,957
Apr20	200206	505.00	513.50	501.00	507.00	+0.50	74,186	104,316	-4,887
May20	200206	505.25	512.25	500.25	505.75	unch	27,194	86,897	-1,022
Jun20	200206	505.00	511.50	499.75	505.25	-0.25	57,432	111,541	-3,861
Jul20	200206	505.75	512.50	501.25	506.75	-0.25	14,150	45,927	-320
Aug20	200206	508.00	514.00	504.25	508.75	unch	8,043	28,465	+871
Sep20	200206	509.50	515.25	505.00	510.25	unch	11,087	34,039	+1,706
Oct20	200206	512.25	516.75	507.50	512.25	+0.25	5,041	27,969	+440
Nov20	200206	511.75	516.25	507.25	511.75	+0.25	3,236	15,750	+292
Total Volume and Open Interest							411,731	916,683	-7,324
Ethanol(CBOT)
Mar20	200206	1.335	1.340	1.330	1.333	-0.019	22	463	+7
Apr20	200206	1.362	1.362	1.353	1.353	-0.015	7	117	+1
May20	200206	1.367	1.368	1.367	1.368	-0.015	0	9	+0
Jun20	200206	1.368	1.368	1.368	1.368	-0.015
Jul20	200206	1.368	1.368	1.368	1.368	-0.015
Aug20	200206	1.368	1.368	1.368	1.368	-0.015
Sep20	200206	1.368	1.368	1.368	1.368	-0.015
Oct20	200206	1.368	1.368	1.368	1.368	-0.015
Total Volume and Open Interest							30	612	+8
WTI Crude Oil(ICE)
Mar20	200206	51.23	52.17	50.25	50.95	+0.20	38,467	81,154	-1,375
Apr20	200206	51.39	52.33	50.43	51.14	+0.22	67,926	72,890	+631
May20	200206	51.73	52.52	50.69	51.37	+0.24	39,852	51,195	+354
Jun20	200206	51.89	52.68	50.89	51.58	+0.27	43,857	86,278	+356
Jul20	200206	52.08	52.73	51.13	51.73	+0.34	18,888	24,695	-1,412
Aug20	200206	52.37	52.63	51.21	51.77	+0.41	11,961	15,399	+1,126
Sep20	200206	52.24	52.46	51.06	51.73	+0.47	11,216	28,412	-942
Oct20	200206	52.01	52.06	51.15	51.65	+0.53	2,740	14,133	+448
Nov20	200206	51.84	51.84	51.08	51.55	+0.56	980	10,822	+19
Dec20	200206	51.47	51.93	50.95	51.44	+0.58	18,737	91,318	-363
Jan21	200206	51.75	51.81	51.33	51.33	+0.60	423	6,325	-165
Feb21	200206	50.70	51.24	50.70	51.24	+0.62	339	4,431	-39
Mar21	200206	51.15	51.15	51.15	51.15	+0.61	809	6,191	-135
Apr21	200206	51.09	51.09	51.09	51.09	+0.62	339	2,924	+104
May21	200206	51.05	51.05	51.05	51.05	+0.63	92	2,796	-6
Jun21	200206	50.63	51.03	50.63	51.03	+0.63	3,148	25,456	-180
Total Volume and Open Interest							264,380	640,339	-1,833
US Dollar Index(ICE)
Mar20	200206	98.180	98.445	98.075	98.380	+0.222	11,601	35,782	+1,325
Jun20	200206	97.795	98.070	97.775	98.010	+0.223	53	961	+26
Sep20	200206	97.405	97.650	97.405	97.650	+0.223	10	125	+10
Total Volume and Open Interest							11,664	36,874	+1,361
Australian Dollar(CME)
Mar20	200206	67.50	67.69	67.31	67.35	-0.15	131,948	176,331	+9,138
Jun20	200206	67.67	67.80	67.43	67.46	-0.16	488	859	+75
Sep20	200206	67.57	67.87	67.57	67.57	-0.17	0	32	+0
Total Volume and Open Interest							134,302	180,856	+8,898
British Pound(CME)
Mar20	200206	130.13	130.13	129.32	129.36	-0.66	112,144	200,458	-3,990
Jun20	200206	130.42	130.44	129.64	129.67	-0.66	405	3,402	-9
Sep20	200206	129.97	130.67	129.97	129.97	-0.66	0	30	+0
Total Volume and Open Interest							113,632	208,165	-3,918
Canadian Dollar(CME)
Mar20	200206	75.29	75.35	75.13	75.23	+0.01	86,275	165,530	-6,773
Jun20	200206	75.29	75.35	75.13	75.23	+0.01	546	4,706	+178
Sep20	200206	75.30	75.34	75.13	75.23	+0.01	98	789	+86
Dec20	200206	75.22	75.23	75.22	75.22	+0.01	7	1,196	+2
Total Volume and Open Interest							87,078	174,000	-6,515
Japanese Yen(CME)
Mar20	200206	91.24	91.27	91.08	91.11	-0.13	150,310	186,239	+588
Jun20	200206	91.69	91.71	91.53	91.55	-0.13	515	1,546	+128
Sep20	200206	91.98	91.98	91.98	91.98	-0.14	0	6	+0
Total Volume and Open Interest							151,800	190,079	+632
Swiss Franc(CME)
Mar20	200206	102.97	103.02	102.75	102.79	-0.17	24,583	49,753	-140
Jun20	200206	103.59	103.64	103.40	103.42	-0.17	5	89	+0
Sep20	200206	104.04	104.23	104.04	104.04	-0.17	7	13	+6
Total Volume and Open Interest							24,595	49,855	-134
EuroFX(CME)
Mar20	200206	110.25	110.39	109.89	110.02	-0.21	145,542	580,140	+2,962
Jun20	200206	110.86	110.98	110.50	110.62	-0.22	1,411	8,254	+61
Sep20	200206	111.42	111.55	111.09	111.20	-0.22	137	1,016	-20
Total Volume and Open Interest							147,826	594,698	+3,167
Mexican Peso(CME)
Feb20	200206	535.25	537.63	534.63	535.25	-1.63	0	10	+0
Mar20	200206	535.25	535.88	532.00	532.88	-1.50	51,236	306,662	+4,837
Total Volume and Open Interest							51,253	308,894	+4,850
Brazilian Real(CME)
Mar20	200206	235.40	237.25	232.90	233.70	-1.05	6,666	45,998	-767
Apr20	200206	236.10	236.85	232.75	233.40	-1.00	36	285	+26
May20	200206	233.05	235.90	232.90	233.05	-1.05
Jun20	200206	232.70	234.90	232.35	232.70	-1.10
Total Volume and Open Interest							6,702	46,403	-741
30-Year T-Bonds(CBOT)
Mar20	200206	161~030	161~170	160~150	161~120	+0~080	396,092	1,152,026	+29,671
Jun20	200206	160~000	160~180	159~180	160~140	+0~080	40,533	63,760	+38,001
Sep20	200206	159~130	159~130	159~130	159~130	+0~080	0	1	+0
Total Volume and Open Interest							436,625	1,215,787	+67,672
10-Year T-Notes(CBOT)
Mar20	200206	130~175	130~210	130~070	130~180	+0~005	2,200,574	3,914,020	+4,560
Jun20	200206	130~115	130~160	130~025	130~130	+0~005	20,959	160,272	+7,996
Sep20	200206	129~315	129~315	129~315	129~315	+0~005
Total Volume and Open Interest							2,221,533	4,074,292	+12,556
5-Year T-Notes(CBOT)
Mar20	200206	119~212	119~226	119~150	119~204	-0~006	910,458	4,384,841	-30,934
Jun20	200206	120~000	120~022	119~264	120~000	-0~006	35,913	211,557	+23,561
Sep20	200206	120~000	120~000	120~000	120~000	-0~006
Total Volume and Open Interest							946,371	4,596,398	-7,373
2 Year T-Notes(CBOT)
Mar20	200206	107~303	107~307	107~283	107~297	-0~004	463,929	3,618,336	-20,627
Jun20	200206	108~024	108~040	108~023	108~031	-0~005	36,727	265,647	+31,933
Sep20	200206	108~031	108~031	108~031	108~031	-0~005
Total Volume and Open Interest							500,656	3,883,983	+11,306
Eurodollars(CME)
Mar20	200206	98.315	98.325	98.310	98.320	+0.005	245,259	1,597,398	-1,978
Jun20	200206	98.405	98.415	98.380	98.405	unch	294,724	1,452,459	+17,527
Sep20	200206	98.490	98.510	98.465	98.495	-0.005	270,171	1,195,775	+9,989
Dec20	200206	98.525	98.540	98.490	98.525	-0.005	364,384	1,213,943	+4,086
Mar21	200206	98.625	98.650	98.590	98.630	-0.005	298,548	1,018,987	+49
Jun21	200206	98.655	98.670	98.610	98.650	-0.010	182,669	1,043,572	+700
Sep21	200206	98.670	98.690	98.630	98.670	-0.010	188,469	865,970	+4,603
Dec21	200206	98.640	98.655	98.590	98.640	-0.005	187,756	742,537	-1,679
Mar22	200206	98.650	98.665	98.605	98.650	-0.005	95,234	452,319	+3,741
Jun22	200206	98.625	98.645	98.585	98.630	-0.005	93,340	315,992	-4,346
Sep22	200206	98.605	98.625	98.565	98.610	-0.005	68,634	260,880	+2,193
Dec22	200206	98.570	98.590	98.530	98.575	-0.005	88,563	250,438	-2,209
Mar23	200206	98.565	98.585	98.520	98.570	unch	41,882	284,605	+33
Jun23	200206	98.545	98.565	98.500	98.550	unch	38,305	139,486	+1,880
Sep23	200206	98.520	98.540	98.480	98.530	unch	28,839	123,546	+2,024
Dec23	200206	98.485	98.510	98.450	98.495	unch	26,790	107,145	+1,382
Mar24	200206	98.475	98.490	98.435	98.480	unch	17,581	95,008	+2,129
Jun24	200206	98.435	98.460	98.410	98.450	unch	18,740	48,452	-432
Total Volume and Open Interest							2,638,832	11,763,387	+40,785
Ultra T-Bond(CBOT)
Mar20	200206	189~17	190~24	188~23	190~14	+0~24	142,134	1,170,627	-2,703
Jun20	200206	189~23	191~15	189~15	191~05	+0~24	3,266	30,231	+3,176
Sep20	200206	191~05	191~05	191~05	191~05	+0~24
Total Volume and Open Interest							145,400	1,200,858	+473
Ultra 10-Yr T-Note(CBOT)
Mar20	200206	143~315	144~065	143~180	144~025	+0~020	203,371	934,473	-4,436
Jun20	200206	143~240	143~270	143~085	143~240	+0~020	26	40	+26
Sep20	200206	143~240	143~240	143~240	143~240	+0~020
Total Volume and Open Interest							203,397	934,513	-4,410
30 Day Federal Funds(CBOT)
Feb20	200206	98.410	98.412	98.408	98.410	+0.003	40,240	390,513	-18,030
Mar20	200206	98.420	98.425	98.415	98.420	+0.005	8,025	203,618	+601
Apr20	200206	98.435	98.440	98.430	98.430	unch	44,084	318,200	-4,827
May20	200206	98.465	98.475	98.460	98.465	-0.005	48,201	190,926	-778
Jun20	200206	98.500	98.505	98.490	98.495	-0.005	14,641	70,219	+1,959
Jul20	200206	98.520	98.530	98.510	98.520	-0.005	37,119	102,753	+4,418
Total Volume and Open Interest							263,334	1,662,784	-14,846
Japanese Govt Bonds(SGX)
Mar20	200206	152.52	152.57	152.29	152.42	-0.11	2,560	15,206	+327
Jun20	200206	152.42	152.42	152.42	152.42	-0.11
Sep20	200206	152.42	152.42	152.42	152.42	-0.11
Total Volume and Open Interest							2,560	15,206	+327
Euro-Buxl(EUREX)
Mar20	200206	206.22	206.96	205.48	206.42	-0.40	71,627	269,932	-3,777
Jun20	200206	204.14	204.84	204.14	204.84	-0.40	1,500	13,729	-3,826
Sep20	200206	206.48	206.48	206.48	206.48	-0.40
Total Volume and Open Interest							73,127	283,661	-7,603
Euro-Bund(EUREX)
Mar20	200206	173.71	173.96	173.42	173.82	-0.10	837,828	1,671,156	+41,053
Jun20	200206	171.00	171.12	170.81	171.08	-0.10	3,751	33,128	+473
Sep20	200206	171.61	173.32	171.61	173.32	-0.10	0	37	+0
Total Volume and Open Interest							841,579	1,704,321	+41,526
Euro-Bobl(EUREX)
Mar20	200206	134.57	134.59	134.45	134.54	-0.07	462,059	1,231,587	+10,995
Jun20	200206	134.74	134.77	134.74	134.77	-0.08	2,206	6,614	+1,275
Sep20	200206	134.43	134.43	134.43	134.43	-0.07	0	324	+0
Total Volume and Open Interest							464,265	1,238,525	+12,270
Euro-Schatz(EUREX)
Mar20	200206	112.01	112.02	111.99	112.00	-0.02	344,095	1,569,400	-29,848
Jun20	200206	111.99	111.99	111.99	111.99	-0.03	11	240	+2
Sep20	200206	112.00	112.00	112.00	112.00	-0.02
Total Volume and Open Interest							344,106	1,569,640	-29,846
3-Mth Euribor(EUREX)
Mar20	200206	100.405	100.405	100.405	100.405	unch	0	1,579	+0
Jun20	200206	100.415	100.415	100.415	100.415	-0.010	0	736	+0
Sep20	200206	100.430	100.430	100.430	100.430	-0.005	0	572	+0
Total Volume and Open Interest							0	5,115	+0
Long Gilt(LIFFE)
Mar20	200206	133~26	134~04	133~18	134~01	+0~03	222,163	647,622	+1,073
Jun20	200206	133~10	133~10	133~10	133~10	+0~02
Total Volume and Open Interest							222,163	647,622	+1,073
3-Mth Short Sterling(LIFFE)
Mar20	200206	99.25	99.28	99.25	99.27	+0.01	192,005	700,334	-4,929
Jun20	200206	99.33	99.35	99.32	99.35	+0.01	165,422	708,908	-30,682
Sep20	200206	99.39	99.40	99.38	99.39	+0.00	113,101	578,056	-4,494
Dec20	200206	99.39	99.40	99.38	99.39	unch	124,987	694,389	-2,904
Mar21	200206	99.40	99.42	99.39	99.41	+0.01	81,244	391,510	-6,191
Jun21	200206	99.39	99.42	99.38	99.40	+0.00	63,068	300,420	-5,066
Total Volume and Open Interest							1,062,153	4,571,075	-43,744
3-Mth Euribor(LIFFE)
Mar20	200206	100.405	100.410	100.405	100.410	unch	130,787	564,850	+10,927
Jun20	200206	100.415	100.420	100.415	100.420	-0.005	77,313	416,911	-11,819
Sep20	200206	100.425	100.430	100.425	100.430	-0.005	104,212	531,375	-15,403
Total Volume and Open Interest							1,058,481	4,099,774	-7,381
3-Mth Aus T-Bills(SFE)
Mar20	200206	99.08	99.10	99.03	99.05	-0.04	55,454	163,783	-3,178
Jun20	200206	99.22	99.23	99.16	99.18	-0.03	44,205	198,670	+6,119
Sep20	200206	99.31	99.33	99.25	99.27	-0.04	38,400	209,905	-3,128
Dec20	200206	99.30	99.33	99.25	99.27	-0.04	18,401	174,734	-3,879
Mar21	200206	99.32	99.34	99.27	99.29	-0.03	11,818	137,506	-2,276
Jun21	200206	99.31	99.33	99.25	99.28	-0.03	6,947	83,523	-776
Sep21	200206	99.29	99.32	99.24	99.27	-0.03	6,272	60,857	+365
Dec21	200206	99.26	99.29	99.21	99.23	-0.03	3,844	36,514	+613
Mar22	200206	99.28	99.28	99.20	99.22	-0.02	279	2,210	-34
Jun22	200206	99.18	99.18	99.18	99.18	-0.02	8	1,450	+7
Total Volume and Open Interest							185,630	1,070,089	-6,168
10-Year Aus T-Bonds(SFE)
Mar20	200206	98.96	98.99	98.89	98.90	-0.06	218,352	1,266,140	+37,702
Jun20	200206	98.95	98.95	98.90	98.90	-0.06
Total Volume and Open Interest							218,352	1,266,140	+37,702
3-Year Aus T-Bonds(SFE)
Mar20	200206	99.29	99.31	99.22	99.24	-0.05	248,017	1,196,850	+22,308
Jun20	200206	99.24	99.24	99.24	99.24	-0.05	0	10	+0
Total Volume and Open Interest							248,017	1,196,860	+22,308
Gold(CMX)
Feb20	200206	1553.6	1566.6	1551.6	1565.1	+7.3	978	2,782	-798
Apr20	200206	1560.0	1571.9	1556.0	1570.0	+7.2	349,002	482,169	-19,254
Jun20	200206	1564.5	1577.6	1562.0	1575.8	+7.1	6,788	85,552	+149
Aug20	200206	1570.8	1582.1	1568.7	1581.4	+7.1	1,347	31,753	-8
Oct20	200206	1586.7	1586.7	1586.4	1586.6	+7.0	633	8,815	-31
Dec20	200206	1580.7	1592.4	1579.1	1591.7	+7.0	1,841	30,900	+453
Feb21	200206	1583.4	1596.8	1583.0	1596.7	+7.1	122	6,018	+9
Apr21	200206	1601.2	1601.2	1601.2	1601.2	+7.2	25	625	+4
Jun21	200206	1605.3	1605.3	1605.3	1605.3	+7.3	3	1,983	+3
Aug21	200206	1609.5	1609.5	1609.5	1609.5	+7.3	0	3	+0
Oct21	200206	1613.4	1613.4	1613.4	1613.4	+7.3
Dec21	200206	1617.4	1617.4	1617.4	1617.4	+7.3	14	808	+1
Total Volume and Open Interest							362,637	654,572	-19,557
Silver(CMX)
Mar20	200206	1761.0	1787.5	1757.5	1781.8	+21.6	59,676	150,102	-5,148
May20	200206	1768.0	1795.0	1766.5	1789.9	+21.6	6,729	38,019	+1,848
Jul20	200206	1780.5	1802.5	1779.0	1797.4	+21.6	813	19,511	+221
Sep20	200206	1783.0	1808.0	1783.0	1804.7	+21.7	284	8,170	+43
Dec20	200206	1791.0	1818.0	1791.0	1814.1	+21.7	481	8,825	+77
Mar21	200206	1823.0	1823.5	1823.0	1823.1	+21.5	0	13	+0
May21	200206	1828.9	1828.9	1828.9	1828.9	+21.5	0	23	+0
Total Volume and Open Interest							68,216	224,936	-2,950
Platinum(NYMEX)
Apr20	200206	987.0	991.7	963.1	967.4	-19.7	18,506	94,809	-977
Jul20	200206	990.2	996.0	968.6	972.4	-19.5	646	5,809	+295
Oct20	200206	997.9	997.9	975.3	977.5	-19.4	21	479	+7
Jan21	200206	983.9	983.9	983.9	983.9	-19.8	0	154	+0
Total Volume and Open Interest							19,177	101,276	-674
Palladium(NYMEX)
Mar20	200206	2339.70	2366.40	2215.90	2237.20	-89.50	5,987	16,047	+93
Jun20	200206	2332.00	2358.90	2217.00	2233.70	-89.40	776	5,568	-78
Sep20	200206	2290.00	2300.50	2204.30	2220.20	-89.60	119	1,132	+0
Total Volume and Open Interest							6,882	23,178	+15
Copper(CMX)
Mar20	200206	258.25	262.25	257.65	259.30	+1.85	107,811	132,795	+204
May20	200206	258.65	263.10	258.45	260.05	+1.85	18,372	62,759	+1,867
Jul20	200206	259.95	263.80	259.55	260.80	+1.90	7,485	30,465	+1,345
Sep20	200206	260.70	264.25	260.45	261.45	+1.80	4,877	14,927	-640
Dec20	200206	261.85	264.45	261.00	262.50	+1.75	1,277	11,954	+289
Total Volume and Open Interest							141,328	264,032	+3,207
E-mini DJIA Index(CBOT)
Mar20	200206	29248	29475	29186	29328	+87	222,741	102,294	+2,728
Jun20	200206	29240	29438	29169	29303	+89	264	281	+44
Sep20	200206	29225	29373	29189	29286	+93	4	5	+0
Dec20	200206	29243	29261	29243	29243	+93	1	1	+0
Total Volume and Open Interest							223,010	102,581	+2,772
S & P 500(CME)
Mar20	200206	3343.50	3357.00	3332.75	3345.25	+10.25	2,170	35,857	+870
Jun20	200206	3345.50	3345.50	3345.50	3345.50	+10.25	0	29	+0
Sep20	200206	3345.50	3345.50	3345.50	3345.50	+10.00
Dec20	200206	3348.00	3348.00	3348.00	3348.00	+10.50
Total Volume and Open Interest							2,170	35,960	+870
S & P 500 E-Mini(CME)
Mar20	200206	3337.00	3357.75	3332.50	3345.25	+10.25	1,698,403	2,639,813	+9,814
Jun20	200206	3336.25	3357.50	3333.00	3345.50	+10.25	3,903	55,029	+1,123
Sep20	200206	3343.50	3356.25	3333.75	3345.50	+10.00	36	356	-17
Dec20	200206	3350.00	3350.00	3348.00	3348.00	+10.50	0	2,236	+0
Total Volume and Open Interest							1,702,342	2,697,443	+10,920
NASDAQ 100 E-Mini(CME)
Mar20	200206	9390.00	9464.00	9362.50	9455.50	+74.00	563,913	203,518	-1,322
Jun20	200206	9406.00	9481.75	9384.75	9475.25	+74.25	625	1,224	+19
Sep20	200206	9432.00	9499.25	9410.00	9499.25	+76.25	6	40	+0
Total Volume and Open Interest							564,544	204,786	-1,303
S&P Midcap 400(CME) e-Mini
Mar20	200206	2082.40	2094.10	2068.30	2069.50	-10.70	13,766	77,894	+67
Jun20	200206	2076.30	2092.60	2076.30	2076.30	-9.80	0	57	+0
Sep20	200206	2080.30	2080.30	2080.30	2080.30	-9.90
Total Volume and Open Interest							13,766	77,951	+67
Volatility Index(CBOE)
Feb20	200206	15.81	16.00	15.38	15.58	-0.15	113,706	147,728	-16,626
Mar20	200206	16.08	16.25	15.81	15.98	-0.15	73,982	151,475	+419
Apr20	200206	16.45	16.62	16.30	16.38	-0.14	17,014	53,931	+324
May20	200206	16.45	16.62	16.32	16.40	-0.12	7,592	26,154	+229
Total Volume and Open Interest							220,451	428,186	-15,098
S & P 600(CME)
Mar20	200206	1017.10	1017.10	1017.10	1017.10	-3.40
Jun20	200206	1017.80	1017.80	1017.80	1017.80	-3.40
Total Volume and Open Interest
Russell 2000 Mini(CME)
Mar20	200206	1684.50	1695.20	1676.80	1680.60	-4.20	147,585	495,719	-7,185
Jun20	200206	1689.60	1695.40	1679.00	1682.10	-4.20	54	700	-5
Sep20	200206	1685.40	1685.40	1685.40	1685.40	-4.40
Total Volume and Open Interest							147,639	496,419	-7,190
Nikkei 225(CME)
Mar20	200206	23725	23990	23645	23960	+265	10,333	17,519	+413
Jun20	200206	23740	23835	23510	23820	+270	7	37	+1
Total Volume and Open Interest							10,340	17,556	+414
Nikkei 225(SGX)
Mar20	200206	23355	23980	23315	23930	+570	114,823	169,340	-4,941
Jun20	200206	23270	23760	23270	23760	+570	44	5,090	+0
Sep20	200206	23720	23720	23720	23720	+570	0	10	+0
Total Volume and Open Interest							114,978	207,299	-4,831
Nikkei 225 Mini(JPX)
Mar20	200206	23335	23980	23315	23950	+590	1,282,975	461,091	+24,460
Jun20	200206	23145	23795	23130	23760	+580	33,527	16,086	+988
Sep20	200206	23085	23725	23075	23700	+590	340	1,000	+38
Total Volume and Open Interest							1,384,586	556,315	+30,246
Nikkei 225(JPX)
Mar20	200206	23330	23980	23320	23950	+590	89,340	252,790	+2,415
Jun20	200206	23140	23790	23140	23760	+580	2,439	18,984	+1,230
Sep20	200206	23360	23700	23360	23700	+590	5	3,480	-402
Total Volume and Open Interest							91,839	356,756	+4,401
Nikkei 225(CME) Yen
Mar20	200206	23710	23980	23630	23945	+255	43,404	51,302	+61
Jun20	200206	23710	23780	23460	23760	+255	20	34	+2
Sep20	200206	23660	23660	23660	23660	+225
Total Volume and Open Interest							43,424	51,361	+63
Nikkei 225(CME) e-Mini Yen
Mar20	200206	23950	23950	23950	23950	+260	0	1	+0
Jun20	200206	23760	23760	23760	23760	+250
Sep20	200206	23660	23660	23660	23660	+220
Total Volume and Open Interest							0	1	+0
CAC 40(EURONEXT)
Feb20	200206	6027.5	6050.0	6006.5	6036.5	+53.0	77,586	328,393	-2,164
Mar20	200206	6021.0	6049.5	6009.0	6033.5	+52.5	459	17,404	+261
Apr20	200206	6021.5	6021.5	6021.5	6021.5	+57.5
Total Volume and Open Interest							78,045	411,809	-1,903
Hang Seng Index(HKFE)
Feb20	200206	26747	27568	26747	27382	+642	203,267	111,946	+1,372
Mar20	200206	26800	27559	26800	27380	+650	2,965	14,148	+155
Total Volume and Open Interest							206,514	133,923	+1,563
DAX(EUREX)
Mar20	200206	13502.0	13604.0	13488.5	13565.0	+88.0	98,352	108,173	-3,778
Jun20	200206	13510.5	13620.0	13508.5	13584.0	+88.0	233	1,304	+166
Sep20	200206	13566.5	13566.5	13566.5	13566.5	+88.0	7	101	+2
Total Volume and Open Interest							98,592	109,578	-3,610
Mini-DAX(EUREX)
Mar20	200206	13495.0	13601.0	13486.0	13565.0	+88.0	57,700	15,164	-467
Jun20	200206	13507.0	13617.0	13507.0	13584.0	+88.0	89	1,022	-13
Sep20	200206	13574.0	13574.0	13532.0	13566.5	+88.0	7	22	-2
Total Volume and Open Interest							57,796	16,208	-482
DJ EuroSTOXX 50(EUREX)
Mar20	200206	3776	3805	3771	3799	+29	1,145,304	3,509,017	-4,217
Jun20	200206	3689	3722	3689	3717	+29	313	100,969	+71
Sep20	200206	3702	3702	3702	3702	+28	0	40	-1
Total Volume and Open Interest							1,145,617	3,697,068	-4,147
Swiss Market Index(EUREX)
Mar20	200206	10960	10974	10892	10937	+50	39,349	187,514	+592
Jun20	200206	10781	10790	10724	10759	+50	181	13,373	+79
Sep20	200206	10729	10729	10727	10727	+50	1	87	-3
Total Volume and Open Interest							39,531	200,974	+668
FT-SE 100(EURONEXT)
Mar20	200206	7437.00	7474.00	7419.00	7445.00	+25.50	107,083	705,942	-569
Jun20	200206	7385.50	7385.50	7364.00	7364.00	+25.50	35	659	+9
Sep20	200206	7292.50	7292.50	7292.50	7292.50	+25.50	1	8	+0
Total Volume and Open Interest							107,123	706,659	-557
SPI 200(SFE)
Mar20	200206	6909.0	6987.0	6899.0	6980.0	+72.0	53,195	415,086	+1,969
Jun20	200206	6907.0	6960.0	6907.0	6960.0	+72.0	803	6,050	+803
Sep20	200206	6874.0	6874.0	6874.0	6874.0	+72.0
Total Volume and Open Interest							54,279	422,531	+2,684
FTSE MIB(ISE)
Mar20	200206	24475.00	24550.00	24325.00	24478.00	+254.00	24,579	133,319	-1,124
Jun20	200206	23815.00	23930.00	23730.00	23876.00	+259.00	79	2,126	+50
Sep20	200206	23625.00	23716.00	23625.00	23716.00	+259.00	1	24	+0
Total Volume and Open Interest							24,659	135,469	-1,074
KOSPI 200(KFE)
Mar20	200206	293.30	301.40	293.10	301.40	+9.10	433,745	310,918	+2,854
Jun20	200206	293.95	301.55	293.95	301.50	+9.00	1,626	16,738	+797
Sep20	200206	297.20	300.00	297.20	300.00	+7.15	5	345	+1
Total Volume and Open Interest							436,284	365,413	+3,498
GSCI(CME)
Feb20	200206	385.50	390.10	383.85	387.20	+1.05	22	8,988	+15
Mar20	200206	388.65	393.15	387.15	390.75	+1.50
Apr20	200206	390.05	390.05	390.05	390.05	+1.50
Total Volume and Open Interest							22	8,988	+15