MRCI's End of Day Prices

Daily Futures Price Listing Fri February 07, 2020
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Mar20	200207	883.25	884.75	876.25	882.00	+1.00	75,259	341,984	-744
May20	200207	896.75	898.25	890.00	895.00	+0.25	40,859	184,300	+3,326
Jul20	200207	909.50	911.00	903.00	908.00	+0.25	20,345	153,498	+1,789
Aug20	200207	914.25	916.00	908.00	912.50	unch	2,756	12,786	+463
Sep20	200207	915.50	917.25	909.25	913.25	-0.25	961	15,254	-3
Nov20	200207	922.00	923.25	915.25	918.50	-1.50	11,009	90,131	+1,644
Jan21	200207	927.25	928.50	921.00	923.50	-2.00	1,511	18,495	-77
Mar21	200207	923.25	924.00	915.75	917.50	-3.50	2,378	34,445	+386
May21	200207	926.25	926.50	917.50	919.25	-4.00	1,628	6,264	+529
Jul21	200207	932.00	932.00	923.25	924.75	-4.25	646	5,670	+184
Aug21	200207	927.00	927.00	923.75	924.50	-4.25	0	189	+0
Sep21	200207	923.50	923.50	920.00	920.50	-4.50	0	134	+0
Nov21	200207	923.00	926.50	919.00	920.75	-4.50	123	4,000	-5
Jan22	200207	928.00	928.00	927.50	927.50	-4.25	0	2	+0
Total Volume and Open Interest							157,476	867,169	+7,492
Soybean Meal(CBOT)
Mar20	200207	288.00	291.50	288.00	289.30	+1.10	48,769	200,382	-1,184
May20	200207	293.80	297.20	293.80	295.20	+1.20	32,562	128,467	+4,339
Jul20	200207	298.80	302.20	298.80	300.50	+1.50	16,999	76,609	+1,420
Aug20	200207	301.60	304.00	301.00	302.20	+1.40	2,483	14,284	+333
Sep20	200207	302.90	305.00	302.50	303.40	+1.30	1,529	13,715	+195
Oct20	200207	304.70	305.70	303.40	304.20	+1.30	1,828	12,384	+414
Dec20	200207	306.50	309.10	306.50	307.40	+1.20	5,109	42,499	+1,203
Jan21	200207	307.20	309.20	306.80	307.50	+1.00	209	3,185	+68
Mar21	200207	306.20	306.80	304.70	305.70	+0.80	530	10,035	+224
May21	200207	306.80	307.30	304.60	305.30	-0.10	759	2,283	+292
Total Volume and Open Interest							111,256	506,695	+7,378
Soybean Oil(CBOT)
Mar20	200207	31.50	31.50	30.74	30.97	-0.27	81,145	162,579	-7,904
May20	200207	31.87	31.87	31.12	31.34	-0.27	47,429	145,383	+4,275
Jul20	200207	32.22	32.22	31.49	31.70	-0.27	18,146	98,870	-693
Aug20	200207	32.26	32.31	31.61	31.82	-0.28	4,127	21,264	+97
Sep20	200207	32.27	32.43	31.73	31.93	-0.28	1,479	14,420	+95
Oct20	200207	32.42	32.51	31.81	32.00	-0.30	1,843	10,915	+139
Dec20	200207	32.74	32.82	32.07	32.26	-0.32	6,874	52,239	+208
Jan21	200207	32.81	32.91	32.18	32.34	-0.36	1,310	5,642	-112
Mar21	200207	32.91	33.01	32.29	32.44	-0.36	1,586	7,626	-151
May21	200207	32.97	33.13	32.41	32.54	-0.39	1,321	1,987	+319
Total Volume and Open Interest							165,570	523,077	-3,581
Canola(WCE)
Mar20	200207	461.1	461.7	459.1	461.3	+0.3	12,888	74,626	-572
May20	200207	469.3	470.9	468.4	470.6	+0.4	11,489	62,068	+1,559
Jul20	200207	476.1	477.8	475.2	477.5	+0.5	4,356	23,116	+88
Nov20	200207	483.9	484.3	481.7	483.9	-0.1	2,715	39,580	+313
Jan21	200207	490.4	490.8	488.3	490.3	-0.1	135	2,399	+16
Total Volume and Open Interest							31,636	202,736	+1,414
Corn(CBOT)
Mar20	200207	380.25	385.00	380.00	383.50	+4.25	122,103	612,882	-6,778
May20	200207	385.25	389.50	385.00	388.50	+4.00	53,792	284,838	+6,966
Jul20	200207	388.75	392.50	388.25	392.25	+4.25	40,835	277,021	+1,143
Sep20	200207	386.00	389.75	385.50	389.50	+4.00	12,294	138,440	+1,938
Dec20	200207	390.00	394.00	389.75	394.00	+4.25	21,456	213,170	+1,967
Mar21	200207	398.25	402.75	398.25	402.75	+3.75	1,099	14,905	+170
May21	200207	402.75	406.25	402.75	406.00	+3.25	130	3,390	-10
Jul21	200207	405.25	408.75	405.25	408.00	+2.75	1,652	13,841	+1,378
Sep21	200207	399.50	400.00	399.00	400.00	+1.75	26	1,295	+11
Dec21	200207	400.25	402.25	399.75	402.00	+1.75	1,004	13,788	+437
Total Volume and Open Interest							254,394	1,574,229	+7,225
Wheat(CBOT)
Mar20	200207	557.00	563.00	553.25	558.75	+2.50	52,869	204,661	-2,800
May20	200207	554.25	560.00	551.00	556.75	+3.25	27,943	107,440	+3,598
Jul20	200207	553.00	559.25	550.75	557.00	+3.75	17,268	107,124	-436
Sep20	200207	559.00	564.25	556.25	562.50	+4.00	6,708	48,512	+419
Dec20	200207	567.50	572.50	565.00	571.00	+4.00	3,728	43,936	+316
Mar21	200207	573.25	579.75	572.50	579.00	+4.25	868	10,085	+401
Total Volume and Open Interest							109,749	526,921	+1,553
Wheat(KCBT)
Mar20	200207	467.25	474.00	466.00	472.50	+4.75	19,112	127,589	-2,015
May20	200207	475.00	480.25	472.75	478.50	+4.00	10,180	70,284	+1,885
Jul20	200207	481.25	487.25	480.00	485.25	+3.75	5,102	60,922	+984
Sep20	200207	489.50	495.25	488.25	493.25	+3.75	2,406	20,772	+701
Dec20	200207	501.00	506.50	499.50	504.75	+3.75	1,094	22,876	+217
Mar21	200207	514.00	517.25	510.75	515.75	+3.50	78	3,342	-5
May21	200207	518.25	519.50	513.50	518.25	+3.25	3	312	+0
Total Volume and Open Interest							37,978	306,343	+1,766
Wheat(MGE)
Mar20	200207	532.50	537.50	531.50	535.75	+3.25	2,699	28,555	+56
May20	200207	542.50	547.50	542.25	545.50	+3.00	1,990	19,401	+332
Jul20	200207	551.00	556.00	550.75	554.25	+2.75	559	8,406	+162
Sep20	200207	559.75	564.25	559.75	562.75	+2.50	213	6,481	+10
Dec20	200207	574.75	575.25	572.75	573.25	+1.75	117	3,545	+74
Mar21	200207	584.00	589.00	580.75	584.50	+1.75	2	1,013	+0
Total Volume and Open Interest							5,580	67,439	+634
Oats(CBOT)
Mar20	200207	304.50	305.00	302.25	303.00	-1.75	296	3,455	-14
May20	200207	298.00	299.00	296.50	297.75	-1.50	42	1,436	+21
Jul20	200207	290.25	290.25	290.25	290.25	-0.75	0	262	+0
Sep20	200207	272.25	272.25	272.25	272.25	-1.00	0	94	+0
Total Volume and Open Interest							344	5,461	+13
Rough Rice(CBOT)
Mar20	200207	13.52	13.65	13.51	13.61	+0.09	909	9,261	-582
May20	200207	13.73	13.84	13.70	13.81	+0.08	748	2,285	+624
Jul20	200207	13.55	13.64	13.55	13.60	+0.07	23	481	+19
Sep20	200207	12.14	12.22	12.14	12.19	+0.06	5	776	+3
Total Volume and Open Interest							1,685	12,803	+64
Live Cattle(CME)
Feb20	200207	121.000	121.480	120.830	121.330	+0.195	9,469	21,575	-3,607
Apr20	200207	119.750	120.300	119.200	119.800	+0.050	31,484	142,088	-1,614
Jun20	200207	111.100	111.600	110.700	111.285	+0.105	17,080	93,814	-1,179
Aug20	200207	109.600	110.035	109.200	109.885	+0.205	10,364	46,472	+452
Oct20	200207	112.785	113.285	112.400	113.100	+0.120	4,186	20,090	+900
Dec20	200207	117.400	117.830	117.100	117.600	+0.020	2,217	10,865	+546
Total Volume and Open Interest							75,251	339,215	-4,289
Feeder Cattle(CME)
Mar20	200207	135.935	136.075	135.000	135.200	-0.700	5,649	24,367	+19
Apr20	200207	137.600	137.700	136.950	137.500	-0.080	2,827	9,338	+549
May20	200207	140.130	140.130	139.285	139.580	-0.470	1,764	11,502	+354
Aug20	200207	148.400	148.400	147.600	147.880	-0.405	1,345	8,732	-13
Sep20	200207	150.000	150.100	149.285	149.485	-0.565	500	2,656	+44
Oct20	200207	150.900	151.100	150.235	150.350	-0.935	212	992	+45
Nov20	200207	151.185	151.235	150.580	150.850	-0.635	39	376	+6
Total Volume and Open Interest							12,337	57,965	+1,005
Lean Hogs(CME)
Feb20	200207	57.700	57.800	57.035	57.100	-0.600	6,015	20,196	-1,419
Apr20	200207	65.725	66.850	65.035	66.250	+1.365	20,766	120,374	+1,107
May20	200207	73.980	75.350	73.500	74.850	+1.550	146	1,509	+52
Jun20	200207	80.900	82.200	80.285	81.550	+1.150	7,927	50,730	-255
Jul20	200207	82.000	83.035	81.350	82.450	+0.900	4,586	24,846	+376
Aug20	200207	81.330	82.000	80.635	81.450	+0.450	3,502	28,892	+66
Oct20	200207	69.000	69.700	68.400	69.500	+0.500	2,694	27,418	+147
Dec20	200207	63.650	64.330	63.100	64.180	+0.430	571	14,154	+120
Total Volume and Open Interest							46,285	292,514	+201
Class III Milk(CME)
Feb20	200207	16.95	17.08	16.95	17.06	+0.09	231	2,794	+17
Mar20	200207	17.23	17.42	17.17	17.42	+0.19	721	3,150	+78
Apr20	200207	17.37	17.52	17.30	17.50	+0.21	240	2,095	+52
May20	200207	17.26	17.46	17.22	17.45	+0.22	149	1,735	+48
Jun20	200207	17.40	17.57	17.37	17.54	+0.20	42	1,661	+7
Jul20	200207	17.70	17.80	17.70	17.76	+0.22	10	849	+6
Aug20	200207	17.75	17.85	17.75	17.84	+0.18	19	767	-7
Sep20	200207	17.80	17.92	17.80	17.91	+0.19	17	894	+13
Oct20	200207	17.81	17.91	17.72	17.91	+0.22	22	698	+9
Nov20	200207	17.67	17.81	17.67	17.77	+0.18	37	672	-2
Dec20	200207	17.37	17.51	17.37	17.47	+0.13	20	743	+6
Jan21	200207	17.15	17.15	17.15	17.15	+0.22	1	281	+0
Feb21	200207	17.03	17.03	17.03	17.03	+0.13	1	196	+0
Total Volume and Open Interest							1,511	16,747	+227
Cocoa(ICE)
Mar20	200207	2860	2927	2860	2900	+51	26,605	63,865	-8,272
May20	200207	2881	2935	2881	2898	+33	37,355	101,266	+9,779
Jul20	200207	2890	2936	2890	2904	+31	15,754	73,045	+5,881
Sep20	200207	2842	2881	2842	2855	+25	6,682	46,085	+1,594
Dec20	200207	2739	2760	2728	2738	+16	3,879	43,634	-287
Mar21	200207	2663	2680	2649	2657	+9	1,471	18,743	+240
May21	200207	2631	2638	2614	2622	+8	473	6,589	-65
Total Volume and Open Interest							92,389	356,195	+8,882
Coffee "C"(ICE)
Mar20	200207	98.35	99.90	97.70	98.35	+0.20	29,230	88,254	-4,355
May20	200207	100.65	102.10	99.90	100.50	+0.15	31,145	79,698	+3,625
Jul20	200207	102.90	104.20	102.15	102.70	+0.15	8,674	57,765	+1,002
Sep20	200207	105.15	106.30	104.30	104.80	+0.10	6,842	36,465	+245
Dec20	200207	108.00	109.10	107.10	107.60	+0.10	4,810	23,380	-591
Mar21	200207	110.90	111.65	109.95	110.30	-0.05	1,642	10,986	+384
Total Volume and Open Interest							84,161	317,712	+916
Orange Juice(ICE)
Mar20	200207	94.95	95.05	94.45	94.85	+0.15	975	15,205	-151
May20	200207	98.40	98.45	98.00	98.35	+0.15	349	3,225	+159
Jul20	200207	101.60	101.75	101.45	101.75	unch	52	1,119	+5
Sep20	200207	105.20	105.20	105.20	105.20	-0.05	4	506	+1
Nov20	200207	108.65	108.65	108.65	108.65	-0.10	1	307	+0
Jan21	200207	112.05	112.05	112.05	112.05	-0.10	2	245	+0
Total Volume and Open Interest							1,385	20,659	+15
Sugar #11(ICE)
Mar20	200207	14.75	15.00	14.69	14.92	+0.18	66,754	363,878	-4,279
May20	200207	14.54	14.76	14.50	14.69	+0.15	55,716	293,260	+1,554
Jul20	200207	14.45	14.62	14.41	14.59	+0.14	28,800	208,923	+4,413
Oct20	200207	14.42	14.58	14.39	14.56	+0.11	12,084	164,800	+2,005
Mar21	200207	14.66	14.79	14.60	14.78	+0.07	5,606	87,458	+266
May21	200207	14.24	14.34	14.16	14.32	+0.02	1,410	17,946	+264
Jul21	200207	13.90	13.98	13.79	13.93	-0.03	935	25,321	+271
Oct21	200207	13.83	13.91	13.73	13.84	-0.06	642	25,401	+355
Total Volume and Open Interest							172,229	1,204,292	+4,963
London Cocoa(LCE)
Mar20	200207	1998	2044	1993	2012	+13	12,383	64,201	-2,459
May20	200207	2032	2074	2031	2045	+15	12,441	66,529	+2,702
Jul20	200207	2024	2062	2024	2046	+20	5,086	41,156	+690
Sep20	200207	1986	2012	1985	1999	+13	2,730	39,945	-95
Dec20	200207	1863	1886	1863	1878	+12	4,198	54,132	-170
Mar21	200207	1806	1823	1806	1820	+12	2,256	27,983	+271
May21	200207	1796	1803	1791	1803	+12	569	6,364	-84
Total Volume and Open Interest							39,747	308,456	+915
London Sugar(LCE)
Mar20	200207	414.00	429.90	414.00	428.10	+14.10	8,925	32,496	-2,114
May20	200207	408.90	418.80	408.00	416.20	+8.50	11,015	50,941	+2,284
Aug20	200207	402.30	408.90	402.00	407.40	+5.10	3,369	30,268	+1,527
Oct20	200207	396.90	401.00	396.90	400.90	+3.60	548	8,663	+152
Dec20	200207	396.00	399.90	396.00	399.50	+2.50	472	5,378	+164
Total Volume and Open Interest							24,452	131,457	+2,049
Cotton(ICE)
Mar20	200207	67.85	68.00	67.10	67.75	-0.16	24,834	93,477	-7,523
May20	200207	68.24	68.51	67.66	68.14	-0.34	13,559	75,142	+3,212
Jul20	200207	69.18	69.34	68.56	69.02	-0.29	5,964	40,414	+55
Oct20	200207	68.37	68.37	68.37	68.37	-0.29	104	78	+15
Dec20	200207	68.97	69.12	68.40	68.86	-0.26	3,386	31,972	+817
Mar21	200207	69.51	69.92	69.34	69.78	-0.27	651	4,512	+625
Total Volume and Open Interest							48,507	247,438	-2,804
Lumber(CME)
Mar20	200207	432.5	443.9	432.5	440.2	+7.0	691	2,010	-66
May20	200207	433.2	442.8	433.2	440.7	+8.2	247	765	+62
Jul20	200207	435.2	439.0	435.2	438.9	+8.7	108	343	-7
Sep20	200207	430.0	430.0	428.0	428.1	+6.5	98	224	+16
Nov20	200207	415.0	415.0	415.0	415.0	+2.0	7	25	+4
Jan21	200207	413.5	413.5	413.5	413.5	+2.0	0	1	+0
Mar21	200207	412.0	412.0	412.0	412.0	+2.0
Total Volume and Open Interest							1,151	3,368	+9
Crude Oil(NYM)
Mar20	200207	51.11	51.48	50.09	50.32	-0.63	887,946	442,120	-15,915
Apr20	200207	51.31	51.66	50.32	50.55	-0.59	172,738	200,367	+6,962
May20	200207	51.56	51.88	50.57	50.82	-0.55	99,737	150,513	-6,304
Jun20	200207	51.75	52.09	50.75	51.04	-0.54	111,795	226,886	-1,239
Jul20	200207	52.08	52.15	50.95	51.22	-0.51	44,323	127,639	-4,301
Aug20	200207	52.15	52.15	51.03	51.31	-0.46	28,454	74,588	+2,070
Sep20	200207	52.08	52.14	51.02	51.33	-0.40	38,017	118,458	-1,809
Oct20	200207	52.01	52.01	50.97	51.31	-0.34	17,370	76,122	+1,549
Nov20	200207	51.64	51.84	50.91	51.28	-0.27	12,285	60,495	+1,516
Dec20	200207	51.59	51.88	50.82	51.22	-0.22	81,644	263,991	+775
Jan21	200207	51.36	51.54	50.73	51.14	-0.19	4,545	49,676	+528
Feb21	200207	51.46	51.50	50.66	51.07	-0.17	2,465	27,776	-485
Mar21	200207	51.19	51.19	50.47	51.01	-0.14	12,236	39,812	-1,641
Apr21	200207	50.94	50.99	50.94	50.97	-0.12	1,359	17,232	+155
May21	200207	50.80	50.95	50.78	50.95	-0.10	1,051	16,662	+110
Jun21	200207	51.35	51.35	50.51	50.95	-0.08	23,710	63,284	+2,089
Total Volume and Open Interest							1,587,238	2,259,287	-12,454
e-miNY Crude Oil(NYM)
Mar20	200207	51.125	51.475	50.075	50.325	-0.625	40,705	4,177	+84
Apr20	200207	51.350	51.625	50.350	50.550	-0.600	1,653	863	+31
May20	200207	51.700	51.750	50.625	50.825	-0.550	165	260	+15
Jun20	200207	52.000	52.000	50.875	51.050	-0.525	60	422	-11
Jul20	200207	52.050	52.050	51.200	51.225	-0.500	85	62	+7
Aug20	200207	51.625	52.025	51.150	51.300	-0.475	7	75	+0
Sep20	200207	51.325	51.325	51.325	51.325	-0.400	8	65	+1
Oct20	200207	51.950	51.950	51.300	51.300	-0.350	14	31	-1
Nov20	200207	51.275	51.275	51.275	51.275	-0.275	0	33	+0
Dec20	200207	51.725	51.825	50.850	51.225	-0.225	149	156	+10
Total Volume and Open Interest							42,865	6,236	+139
NY Harbor ULSD(NYM)
Mar20	200207	167.12	167.78	164.00	164.33	-2.21	76,727	128,687	-4,203
Apr20	200207	166.80	167.57	163.67	163.93	-2.43	50,678	64,975	+2,638
May20	200207	167.35	167.67	163.68	163.88	-2.61	26,333	43,466	+161
Jun20	200207	167.75	168.05	164.04	164.20	-2.68	32,820	49,529	-2,075
Jul20	200207	168.39	168.39	164.67	164.80	-2.66	10,203	21,371	+818
Aug20	200207	169.12	169.12	165.42	165.55	-2.57	6,988	14,696	+842
Sep20	200207	169.13	169.84	166.33	166.43	-2.43	5,614	11,132	-285
Oct20	200207	170.60	170.60	167.19	167.29	-2.28	3,906	6,774	-250
Nov20	200207	170.37	170.37	167.98	168.05	-2.14	3,074	7,640	+488
Dec20	200207	171.59	171.59	168.39	168.61	-2.06	14,548	23,780	-1,311
Jan21	200207	170.04	170.40	169.19	169.19	-2.02	2,754	8,890	+158
Feb21	200207	171.65	172.36	169.38	169.45	-2.00	1,316	3,022	+26
Mar21	200207	170.00	170.50	169.16	169.16	-1.96	997	2,172	+195
Apr21	200207	169.00	170.50	168.36	168.36	-1.92	200	1,033	+62
Total Volume and Open Interest							239,060	409,145	-2,100
RBOB Gasoline(NYM)
Mar20	200207	149.81	153.35	148.17	152.39	+2.59	87,825	134,838	-1,510
Apr20	200207	166.82	168.88	164.50	167.76	+0.94	56,451	67,243	+3,311
May20	200207	168.08	169.12	164.85	167.97	+0.63	27,288	55,217	+1,815
Jun20	200207	167.25	168.11	163.94	167.04	+0.55	20,452	37,205	-16
Jul20	200207	165.81	166.48	163.33	165.52	+0.49	7,749	21,362	-102
Aug20	200207	163.08	164.26	160.39	163.24	+0.33	4,750	9,351	+316
Sep20	200207	160.42	161.21	157.59	160.15	+0.11	8,695	14,698	-1,057
Oct20	200207	146.80	147.63	145.37	146.75	+0.03	4,044	7,314	-645
Nov20	200207	143.12	144.31	142.77	143.56	-0.04	2,664	3,635	+234
Dec20	200207	142.26	142.40	140.11	141.25	-0.13	4,974	22,371	-728
Total Volume and Open Interest							225,617	377,156	+1,426
e-miNY RBOB Gasoline(NYM)
Mar20	200207	152.39	152.39	152.39	152.39	+2.59	0	2	+0
Apr20	200207	167.76	167.76	167.76	167.76	+0.94
May20	200207	167.97	167.97	167.97	167.97	+0.63
Jun20	200207	167.04	167.04	167.04	167.04	+0.55
Total Volume and Open Interest							0	2	+0
Natural Gas(NYM)
Mar20	200207	1.863	1.898	1.842	1.858	-0.004	195,459	564,723	-11,616
Apr20	200207	1.888	1.915	1.869	1.892	+0.005	93,327	222,566	+7,706
May20	200207	1.941	1.963	1.922	1.951	+0.011	45,231	167,105	+1,411
Jun20	200207	2.002	2.025	1.985	2.015	+0.014	22,333	68,098	+153
Jul20	200207	2.072	2.093	2.054	2.085	+0.015	18,217	75,281	+576
Aug20	200207	2.103	2.124	2.085	2.117	+0.016	10,914	36,867	+530
Sep20	200207	2.098	2.121	2.082	2.115	+0.016	14,388	62,737	+1,346
Oct20	200207	2.137	2.154	2.119	2.149	+0.013	21,989	91,326	+1,609
Nov20	200207	2.249	2.270	2.232	2.264	+0.017	5,118	26,414	+431
Dec20	200207	2.442	2.472	2.426	2.462	+0.023	4,851	29,472	+428
Jan21	200207	2.552	2.582	2.536	2.574	+0.022	12,931	49,304	+1,115
Feb21	200207	2.509	2.543	2.506	2.541	+0.022	4,217	15,783	+385
Mar21	200207	2.422	2.453	2.411	2.451	+0.025	7,039	27,476	+481
Apr21	200207	2.189	2.216	2.178	2.215	+0.024	7,160	26,764	-554
May21	200207	2.171	2.196	2.163	2.196	+0.024	2,646	10,314	+206
Jun21	200207	2.212	2.235	2.205	2.235	+0.025	1,526	7,642	+193
Total Volume and Open Interest							471,092	1,535,981	+5,148
Brent Crude Oil(ICE)
Apr20	200207	55.14	55.40	54.21	54.47	-0.46	412,265	429,817	-19,396
May20	200207	55.51	55.73	54.57	54.80	-0.46	211,092	263,649	+12,736
Jun20	200207	55.83	56.06	54.92	55.16	-0.42	236,481	291,599	+8,172
Jul20	200207	55.91	56.14	55.02	55.26	-0.38	86,137	169,491	+6,138
Aug20	200207	56.01	56.19	55.10	55.37	-0.32	54,772	129,056	-606
Sep20	200207	55.97	56.19	55.14	55.42	-0.28	59,003	143,497	+2,761
Oct20	200207	55.92	56.12	55.12	55.40	-0.25	19,830	93,187	+1,131
Nov20	200207	55.85	56.03	55.09	55.38	-0.20	14,867	64,067	-1,211
Dec20	200207	55.74	55.97	54.99	55.32	-0.16	128,719	277,958	+2,225
Jan21	200207	55.28	55.28	55.28	55.28	-0.15	10,851	57,955	+1,674
Feb21	200207	55.39	55.76	54.76	55.26	-0.13	8,876	43,879	+1,972
Mar21	200207	55.40	55.40	54.72	55.26	-0.12	8,115	41,024	+579
Apr21	200207	55.39	55.39	54.88	55.28	-0.11	1,506	21,847	+971
May21	200207	55.26	55.26	55.26	55.26	-0.10	1,231	16,462	+613
Total Volume and Open Interest							1,342,180	2,485,580	+20,616
Gas Oil(ICE)
Feb20	200207	509.50	510.75	500.50	505.25	-2.50	46,208	65,705	-12,127
Mar20	200207	509.75	511.50	501.00	506.00	-2.25	129,044	204,863	+3,747
Apr20	200207	507.50	509.75	499.50	504.50	-2.50	95,267	112,175	+7,859
May20	200207	507.25	508.25	498.25	503.50	-2.25	40,933	84,835	-2,062
Jun20	200207	506.75	507.75	498.00	503.00	-2.25	66,527	110,922	-619
Jul20	200207	508.50	509.00	499.75	504.75	-2.00	13,626	45,682	-245
Aug20	200207	510.00	510.50	502.25	506.75	-2.00	8,333	27,924	-541
Sep20	200207	512.00	512.00	504.00	508.75	-1.50	9,211	34,274	+235
Oct20	200207	514.00	514.50	506.25	510.75	-1.50	5,387	28,643	+674
Nov20	200207	511.75	512.50	506.25	510.50	-1.25	2,736	15,470	-280
Total Volume and Open Interest							475,919	913,126	-3,557
Ethanol(CBOT)
Mar20	200207	1.328	1.344	1.328	1.340	+0.007	277	356	-107
Apr20	200207	1.350	1.365	1.350	1.360	+0.007	5	118	+1
May20	200207	1.375	1.375	1.375	1.375	+0.007	1	10	+1
Jun20	200207	1.375	1.375	1.375	1.375	+0.007
Jul20	200207	1.375	1.375	1.375	1.375	+0.007
Aug20	200207	1.375	1.375	1.375	1.375	+0.007
Sep20	200207	1.375	1.375	1.375	1.375	+0.007
Oct20	200207	1.375	1.375	1.375	1.375	+0.007
Total Volume and Open Interest							283	484	-128
WTI Crude Oil(ICE)
Mar20	200207	51.14	51.34	50.10	50.32	-0.63	35,983	76,549	-4,605
Apr20	200207	51.40	51.53	50.32	50.55	-0.59	61,683	71,950	-940
May20	200207	51.63	51.71	50.60	50.82	-0.55	38,271	53,017	+1,822
Jun20	200207	51.82	51.95	50.84	51.04	-0.54	42,664	85,199	-1,079
Jul20	200207	51.96	52.01	51.03	51.22	-0.51	13,844	23,700	-995
Aug20	200207	52.01	52.06	51.13	51.31	-0.46	7,717	15,143	-256
Sep20	200207	51.98	52.03	51.13	51.33	-0.40	11,508	28,695	+283
Oct20	200207	51.74	51.74	51.11	51.31	-0.34	3,176	13,779	-354
Nov20	200207	51.07	51.62	51.00	51.28	-0.27	1,138	10,832	+10
Dec20	200207	51.50	51.59	50.90	51.22	-0.22	16,396	92,362	+1,044
Jan21	200207	51.14	51.14	51.14	51.14	-0.19	401	6,340	+15
Feb21	200207	51.07	51.07	51.07	51.07	-0.17	199	4,409	-22
Mar21	200207	51.01	51.01	51.01	51.01	-0.14	471	6,350	+159
Apr21	200207	50.97	50.97	50.97	50.97	-0.12	123	2,902	-22
May21	200207	50.95	50.95	50.95	50.95	-0.10	249	2,796	+0
Jun21	200207	51.14	51.14	50.64	50.95	-0.08	3,981	24,835	-621
Total Volume and Open Interest							244,712	635,380	-4,959
US Dollar Index(ICE)
Mar20	200207	98.335	98.600	98.300	98.570	+0.190	18,141	41,595	+5,813
Jun20	200207	97.920	98.215	97.920	98.200	+0.190	43	959	-2
Sep20	200207	97.630	97.840	97.630	97.840	+0.190	0	125	+0
Total Volume and Open Interest							18,184	42,685	+5,811
Australian Dollar(CME)
Mar20	200207	67.35	67.40	66.66	66.81	-0.54	107,887	175,086	-1,245
Jun20	200207	67.47	67.50	66.78	66.91	-0.55	254	951	+92
Sep20	200207	67.01	67.09	66.93	67.02	-0.55	50	75	+43
Total Volume and Open Interest							109,392	180,424	-432
British Pound(CME)
Mar20	200207	129.39	129.72	128.94	128.99	-0.37	122,646	199,058	-1,400
Jun20	200207	129.77	130.01	129.25	129.29	-0.38	370	3,392	-10
Sep20	200207	129.58	130.19	129.58	129.58	-0.39	0	30	+0
Total Volume and Open Interest							125,477	207,108	-1,057
Canadian Dollar(CME)
Mar20	200207	75.25	75.31	75.06	75.18	-0.05	83,767	166,534	+1,004
Jun20	200207	75.24	75.29	75.06	75.17	-0.06	179	4,781	+75
Sep20	200207	75.20	75.30	75.07	75.16	-0.07	165	812	+23
Dec20	200207	75.20	75.20	75.07	75.14	-0.08	6	1,198	+2
Total Volume and Open Interest							84,806	175,614	+1,614
Japanese Yen(CME)
Mar20	200207	91.07	91.47	91.02	91.30	+0.19	155,347	187,083	+844
Jun20	200207	91.52	91.91	91.50	91.74	+0.19	230	1,602	+56
Sep20	200207	92.18	92.28	92.18	92.18	+0.20	1	6	+0
Total Volume and Open Interest							156,841	191,543	+1,464
Swiss Franc(CME)
Mar20	200207	102.83	102.92	102.49	102.58	-0.21	28,845	52,214	+2,461
Jun20	200207	103.40	103.55	103.13	103.21	-0.21	2	88	-1
Sep20	200207	103.82	104.07	103.82	103.82	-0.22	0	13	+0
Total Volume and Open Interest							28,847	52,315	+2,460
EuroFX(CME)
Mar20	200207	110.04	110.09	109.66	109.70	-0.32	197,878	587,777	+7,637
Jun20	200207	110.64	110.68	110.26	110.30	-0.32	1,265	8,567	+313
Sep20	200207	111.09	111.26	110.84	110.87	-0.33	295	883	-133
Total Volume and Open Interest							199,975	602,379	+7,681
Mexican Peso(CME)
Feb20	200207	531.38	535.63	531.00	531.38	-3.88	0	10	+0
Mar20	200207	533.38	534.00	528.25	529.13	-3.75	47,780	312,337	+5,675
Total Volume and Open Interest							47,791	314,575	+5,681
Brazilian Real(CME)
Mar20	200207	233.65	233.65	230.95	231.50	-2.20	3,959	46,287	+289
Apr20	200207	233.25	233.25	230.70	231.15	-2.25	11	288	+3
May20	200207	230.90	230.90	230.85	230.90	-2.15
Jun20	200207	230.60	230.60	230.30	230.60	-2.10
Total Volume and Open Interest							3,970	46,695	+292
30-Year T-Bonds(CBOT)
Mar20	200207	161~110	162~250	161~100	162~190	+1~070	415,084	1,143,960	-8,066
Jun20	200207	160~140	161~270	160~130	161~210	+1~070	4,680	64,503	+743
Sep20	200207	160~200	160~200	160~200	160~200	+1~070	0	1	+0
Total Volume and Open Interest							419,764	1,208,464	-7,323
10-Year T-Notes(CBOT)
Mar20	200207	130~175	131~045	130~165	131~025	+0~165	2,584,163	3,916,830	+2,810
Jun20	200207	130~135	131~000	130~125	130~305	+0~175	38,795	171,394	+11,122
Sep20	200207	130~170	130~170	130~170	130~170	+0~175
Total Volume and Open Interest							2,622,958	4,088,224	+13,932
5-Year T-Notes(CBOT)
Mar20	200207	119~204	119~304	119~194	119~294	+0~090	1,026,687	4,349,662	-35,179
Jun20	200207	119~312	120~104	119~312	120~096	+0~096	42,217	233,902	+22,345
Sep20	200207	120~096	120~096	120~096	120~096	+0~096
Total Volume and Open Interest							1,068,904	4,583,564	-12,834
2 Year T-Notes(CBOT)
Mar20	200207	107~300	108~011	107~291	108~007	+0~030	683,488	3,610,256	-8,080
Jun20	200207	108~052	108~066	108~030	108~065	+0~034	37,392	293,023	+27,376
Sep20	200207	108~065	108~065	108~065	108~065	+0~034
Total Volume and Open Interest							720,880	3,903,279	+19,296
Eurodollars(CME)
Mar20	200207	98.320	98.345	98.315	98.345	+0.025	232,196	1,625,377	+27,979
Jun20	200207	98.410	98.460	98.400	98.450	+0.045	364,232	1,458,675	+6,216
Sep20	200207	98.500	98.555	98.490	98.545	+0.050	365,964	1,178,432	-17,343
Dec20	200207	98.525	98.600	98.520	98.590	+0.065	409,714	1,214,754	+811
Mar21	200207	98.630	98.695	98.620	98.685	+0.055	342,944	1,001,329	-17,658
Jun21	200207	98.655	98.720	98.645	98.710	+0.060	199,900	1,026,220	-17,352
Sep21	200207	98.675	98.740	98.665	98.730	+0.060	200,471	857,603	-8,367
Dec21	200207	98.645	98.720	98.635	98.705	+0.065	212,659	741,259	-1,278
Mar22	200207	98.655	98.725	98.645	98.710	+0.060	132,911	462,437	+10,118
Jun22	200207	98.635	98.715	98.630	98.695	+0.065	91,918	319,456	+3,464
Sep22	200207	98.615	98.695	98.610	98.675	+0.065	87,784	256,860	-4,020
Dec22	200207	98.580	98.655	98.570	98.640	+0.065	105,030	256,162	+5,724
Mar23	200207	98.575	98.645	98.565	98.630	+0.060	36,715	281,075	-3,530
Jun23	200207	98.555	98.625	98.545	98.610	+0.060	39,164	138,668	-818
Sep23	200207	98.535	98.605	98.525	98.590	+0.060	26,327	125,091	+1,545
Dec23	200207	98.495	98.570	98.495	98.560	+0.065	43,325	107,861	+716
Mar24	200207	98.485	98.555	98.480	98.545	+0.065	17,935	94,837	-171
Jun24	200207	98.450	98.525	98.450	98.515	+0.065	14,418	49,504	+1,052
Total Volume and Open Interest							3,014,188	11,745,404	-17,983
Ultra T-Bond(CBOT)
Mar20	200207	190~16	193~06	190~14	192~29	+2~15	205,350	1,165,918	-4,709
Jun20	200207	192~00	193~31	192~00	193~22	+2~17	12,138	44,977	+14,746
Sep20	200207	193~22	193~22	193~22	193~22	+2~17
Total Volume and Open Interest							217,488	1,210,895	+10,037
Ultra 10-Yr T-Note(CBOT)
Mar20	200207	144~015	145~000	144~010	144~295	+0~270	233,323	933,434	-1,039
Jun20	200207	144~085	144~215	143~230	144~195	+0~275	659	616	+576
Sep20	200207	144~195	144~195	144~195	144~195	+0~275
Total Volume and Open Interest							233,982	934,050	-463
30 Day Federal Funds(CBOT)
Feb20	200207	98.412	98.412	98.410	98.412	+0.002	16,701	387,768	-2,745
Mar20	200207	98.425	98.425	98.420	98.425	+0.005	17,692	206,395	+2,777
Apr20	200207	98.435	98.445	98.430	98.440	+0.010	103,231	299,745	-18,455
May20	200207	98.470	98.495	98.465	98.495	+0.030	93,890	200,617	+9,691
Jun20	200207	98.500	98.535	98.495	98.530	+0.035	16,951	72,650	+2,431
Jul20	200207	98.520	98.560	98.515	98.555	+0.035	57,894	95,233	-7,520
Total Volume and Open Interest							410,532	1,662,989	+205
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	200207	206.32	208.62	206.32	207.70	+1.28	84,001	272,822	+2,890
Jun20	200207	206.12	206.12	206.12	206.12	+1.28	693	13,729	+0
Sep20	200207	208.70	208.70	208.70	208.70	+2.22
Total Volume and Open Interest							84,694	286,551	+2,890
Euro-Bund(EUREX)
Mar20	200207	173.87	174.42	173.84	174.18	+0.36	947,840	1,693,188	+22,032
Jun20	200207	171.45	171.61	171.30	171.44	+0.36	1,566	33,008	-120
Sep20	200207	173.68	173.68	173.68	173.68	+0.36	0	37	+0
Total Volume and Open Interest							949,406	1,726,233	+21,912
Euro-Bobl(EUREX)
Mar20	200207	134.56	134.70	134.55	134.64	+0.10	547,997	1,247,275	+15,688
Jun20	200207	134.84	134.87	134.84	134.87	+0.10	819	7,266	+652
Sep20	200207	134.53	134.53	134.53	134.53	+0.10	0	324	+0
Total Volume and Open Interest							548,816	1,254,865	+16,340
Euro-Schatz(EUREX)
Mar20	200207	112.00	112.03	112.00	112.02	+0.02	360,662	1,546,280	-23,120
Jun20	200207	112.03	112.03	112.03	112.03	+0.04	10	250	+10
Sep20	200207	112.02	112.02	112.02	112.02	+0.02
Total Volume and Open Interest							360,672	1,546,530	-23,110
3-Mth Euribor(EUREX)
Mar20	200207	100.410	100.410	100.410	100.410	+0.005	0	1,579	+0
Jun20	200207	100.425	100.425	100.425	100.425	+0.010	0	736	+0
Sep20	200207	100.435	100.435	100.435	100.435	+0.005	3	575	+3
Total Volume and Open Interest							3	5,118	+3
Long Gilt(LIFFE)
Mar20	200207	134~09	134~16	134~00	134~10	+0~08	248,079	646,791	-831
Jun20	200207	133~18	133~18	133~18	133~18	+0~08
Total Volume and Open Interest							248,079	646,791	-831
3-Mth Short Sterling(LIFFE)
Mar20	200207	99.28	99.29	99.27	99.28	+0.01	182,130	678,447	-21,887
Jun20	200207	99.35	99.36	99.35	99.36	+0.01	155,814	691,172	-17,736
Sep20	200207	99.40	99.42	99.39	99.40	+0.01	91,770	577,884	-172
Dec20	200207	99.40	99.43	99.40	99.41	+0.02	91,629	698,543	+4,154
Mar21	200207	99.42	99.43	99.41	99.43	+0.01	78,261	390,202	-1,308
Jun21	200207	99.42	99.43	99.40	99.42	+0.01	80,281	301,456	+1,036
Total Volume and Open Interest							1,070,910	4,570,086	-989
3-Mth Euribor(LIFFE)
Mar20	200207	100.405	100.410	100.405	100.405	-0.005	54,353	555,339	-9,511
Jun20	200207	100.415	100.425	100.415	100.420	unch	71,518	409,082	-7,829
Sep20	200207	100.425	100.435	100.425	100.435	+0.005	94,888	520,307	-11,068
Total Volume and Open Interest							900,457	4,050,030	-49,744
3-Mth Aus T-Bills(SFE)
Mar20	200207	99.04	99.06	99.04	99.06	+0.01	57,520	166,087	+2,304
Jun20	200207	99.17	99.20	99.17	99.20	+0.02	50,616	202,357	+3,687
Sep20	200207	99.26	99.31	99.26	99.30	+0.03	39,743	214,643	+4,738
Dec20	200207	99.27	99.31	99.27	99.31	+0.04	20,410	175,685	+951
Mar21	200207	99.29	99.34	99.29	99.33	+0.04	18,477	141,345	+3,839
Jun21	200207	99.28	99.33	99.28	99.32	+0.04	10,478	84,737	+1,214
Sep21	200207	99.27	99.32	99.27	99.31	+0.04	6,277	63,390	+2,533
Dec21	200207	99.23	99.29	99.23	99.28	+0.05	3,649	36,663	+149
Mar22	200207	99.23	99.27	99.23	99.27	+0.05	288	2,141	-69
Jun22	200207	99.23	99.23	99.23	99.23	+0.05	2	1,441	-9
Total Volume and Open Interest							207,482	1,089,427	+19,338
10-Year Aus T-Bonds(SFE)
Mar20	200207	98.90	98.95	98.89	98.95	+0.05	260,385	1,282,084	+15,944
Jun20	200207	98.95	98.95	98.95	98.95	+0.05
Total Volume and Open Interest							260,385	1,282,084	+15,944
3-Year Aus T-Bonds(SFE)
Mar20	200207	99.24	99.29	99.24	99.28	+0.04	375,077	1,230,922	+34,072
Jun20	200207	99.28	99.28	99.28	99.28	+0.04	0	10	+0
Total Volume and Open Interest							375,077	1,230,932	+34,072
Gold(CMX)
Feb20	200207	1564.9	1571.9	1560.5	1568.6	+3.5	1,305	2,383	-399
Apr20	200207	1570.7	1577.8	1563.5	1573.4	+3.4	306,051	476,346	-5,823
Jun20	200207	1575.7	1583.3	1570.0	1579.2	+3.4	10,770	86,945	+1,393
Aug20	200207	1581.5	1588.6	1578.3	1584.7	+3.3	2,114	31,891	+138
Oct20	200207	1588.8	1592.2	1586.0	1589.9	+3.3	275	8,720	-95
Dec20	200207	1591.0	1598.3	1588.4	1595.0	+3.3	2,046	31,660	+760
Feb21	200207	1596.1	1602.5	1595.2	1600.0	+3.3	853	5,876	-142
Apr21	200207	1604.5	1604.5	1604.5	1604.5	+3.3	0	625	+0
Jun21	200207	1608.6	1608.6	1608.6	1608.6	+3.3	0	1,983	+0
Aug21	200207	1612.8	1612.8	1612.8	1612.8	+3.3	0	3	+0
Oct21	200207	1616.7	1616.7	1616.7	1616.7	+3.3
Dec21	200207	1617.0	1620.7	1614.0	1620.7	+3.3	2	807	-1
Total Volume and Open Interest							324,935	650,392	-4,180
Silver(CMX)
Mar20	200207	1781.0	1785.5	1760.5	1769.2	-12.6	59,857	147,405	-2,697
May20	200207	1787.0	1793.5	1769.5	1777.3	-12.6	4,675	39,414	+1,395
Jul20	200207	1797.5	1800.5	1779.0	1784.8	-12.6	815	19,300	-211
Sep20	200207	1806.0	1806.0	1786.5	1791.7	-13.0	519	8,123	-47
Dec20	200207	1811.0	1815.5	1793.0	1801.1	-13.0	583	8,916	+91
Mar21	200207	1810.1	1810.1	1810.1	1810.1	-13.0	70	83	+70
May21	200207	1815.9	1815.9	1815.9	1815.9	-13.0	0	23	+0
Total Volume and Open Interest							66,570	223,473	-1,463
Platinum(NYMEX)
Apr20	200207	966.2	978.8	961.3	969.2	+1.8	17,463	95,645	+836
Jul20	200207	971.2	983.3	967.3	974.3	+1.9	310	5,853	+44
Oct20	200207	973.1	979.4	973.0	979.4	+1.9	8	481	+2
Jan21	200207	980.2	989.2	980.2	985.8	+1.9	0	154	+0
Total Volume and Open Interest							17,784	102,158	+882
Palladium(NYMEX)
Mar20	200207	2229.00	2243.70	2171.30	2210.20	-27.00	5,281	15,835	-212
Jun20	200207	2230.70	2238.90	2170.60	2206.80	-26.90	590	5,576	+8
Sep20	200207	2204.50	2204.50	2173.40	2194.00	-26.20	51	1,144	+12
Total Volume and Open Interest							5,922	22,986	-192
Copper(CMX)
Mar20	200207	259.40	259.90	254.55	255.30	-4.00	118,897	132,863	+68
May20	200207	260.50	260.65	255.40	256.10	-3.95	26,054	65,924	+3,165
Jul20	200207	261.35	261.35	256.30	256.95	-3.85	7,792	29,328	-1,137
Sep20	200207	260.55	260.55	257.10	257.70	-3.75	3,794	15,464	+537
Dec20	200207	261.45	263.00	258.20	258.80	-3.70	1,427	12,525	+571
Total Volume and Open Interest							158,949	267,245	+3,213
E-mini DJIA Index(CBOT)
Mar20	200207	29357	29367	29006	29044	-284	276,317	107,297	+5,003
Jun20	200207	29310	29334	28991	29019	-284	433	259	-22
Sep20	200207	28991	28991	28991	28991	-295	3	3	-2
Dec20	200207	28948	28948	28948	28948	-295	0	1	+0
Total Volume and Open Interest							276,753	107,560	+4,979
S & P 500(CME)
Mar20	200207	3341.00	3349.50	3321.50	3325.50	-19.75	1,495	36,461	+604
Jun20	200207	3325.50	3325.50	3325.50	3325.50	-20.00	0	29	+0
Sep20	200207	3326.00	3326.00	3326.00	3326.00	-19.50
Dec20	200207	3328.00	3328.00	3328.00	3328.00	-20.00
Total Volume and Open Interest							1,495	36,564	+604
S & P 500 E-Mini(CME)
Mar20	200207	3349.00	3350.00	3320.75	3325.50	-19.75	2,046,111	2,685,462	+45,649
Jun20	200207	3349.25	3350.75	3321.00	3325.50	-20.00	5,152	56,578	+1,549
Sep20	200207	3336.00	3348.75	3321.75	3326.00	-19.50	36	351	-5
Dec20	200207	3328.00	3328.00	3328.00	3328.00	-20.00	0	2,236	+0
Total Volume and Open Interest							2,051,299	2,744,636	+47,193
NASDAQ 100 E-Mini(CME)
Mar20	200207	9467.00	9471.00	9385.00	9409.50	-46.00	729,548	205,436	+1,918
Jun20	200207	9491.25	9506.00	9407.00	9428.50	-46.75	903	1,276	+52
Sep20	200207	9450.00	9450.00	9434.25	9450.00	-49.25	11	43	+3
Total Volume and Open Interest							730,462	206,759	+1,973
S&P Midcap 400(CME) e-Mini
Mar20	200207	2072.80	2073.90	2046.10	2049.40	-20.10	14,173	77,897	+3
Jun20	200207	2054.80	2058.40	2054.80	2055.30	-21.00	1	58	+1
Sep20	200207	2059.30	2059.30	2059.30	2059.30	-21.00
Total Volume and Open Interest							14,174	77,955	+4
Volatility Index(CBOE)
Feb20	200207	15.55	16.40	15.45	16.02	+0.44	112,433	139,123	-8,605
Mar20	200207	15.95	16.55	15.90	16.23	+0.25	68,987	157,465	+5,990
Apr20	200207	16.35	16.86	16.30	16.73	+0.35	16,337	53,349	-582
May20	200207	16.35	16.78	16.34	16.68	+0.28	6,599	25,763	-391
Total Volume and Open Interest							212,722	424,750	-3,436
S & P 600(CME)
Mar20	200207	1002.20	1002.20	1002.20	1002.20	-14.90
Jun20	200207	1002.80	1002.80	1002.80	1002.80	-15.00
Total Volume and Open Interest
Russell 2000 Mini(CME)
Mar20	200207	1682.10	1682.50	1652.70	1658.20	-22.40	148,463	489,521	-6,198
Jun20	200207	1674.60	1683.00	1654.70	1659.60	-22.50	102	676	-24
Sep20	200207	1663.30	1663.30	1663.30	1663.30	-22.10
Total Volume and Open Interest							148,565	490,197	-6,222
Nikkei 225(CME)
Mar20	200207	23975	24030	23670	23680	-280	11,362	17,311	-208
Jun20	200207	23785	23860	23530	23530	-290	2	37	+0
Total Volume and Open Interest							11,364	17,348	-208
Nikkei 225(SGX)
Mar20	200207	23900	23980	23735	23880	-50	108,682	167,533	-1,807
Jun20	200207	23605	23705	23605	23705	-55	43	5,085	-5
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	200207	23975	24015	23655	23665	-280	56,063	51,295	-7
Jun20	200207	23800	23810	23480	23480	-280	3	34	+0
Sep20	200207	23415	23415	23415	23415	-245
Total Volume and Open Interest							56,066	51,354	-7
Nikkei 225(CME) e-Mini Yen
Mar20	200207	23670	23670	23670	23670	-280	0	1	+0
Jun20	200207	23480	23480	23480	23480	-280
Sep20	200207	23420	23420	23420	23420	-240
Total Volume and Open Interest							0	1	+0
CAC 40(EURONEXT)
Feb20	200207	6043.0	6048.5	5997.5	6028.5	-8.0	92,521	331,137	+2,744
Mar20	200207	6046.5	6047.0	6002.0	6025.5	-8.0	301	17,483	+79
Apr20	200207	6013.5	6013.5	6013.5	6013.5	-8.0
Total Volume and Open Interest							92,822	414,632	+2,823
Hang Seng Index(HKFE)
Feb20	200207	27413	27413	27129	27274	-108	205,473	106,864	-5,082
Mar20	200207	27399	27399	27135	27274	-106	4,648	14,221	+73
Total Volume and Open Interest							210,814	129,277	-4,646
DAX(EUREX)
Mar20	200207	13590.0	13594.0	13453.5	13513.5	-51.5	125,918	115,685	+7,512
Jun20	200207	13608.0	13608.0	13489.0	13532.0	-52.0	206	1,425	+121
Sep20	200207	13515.0	13515.0	13515.0	13515.0	-51.5	3	101	+0
Total Volume and Open Interest							126,127	117,211	+7,633
Mini-DAX(EUREX)
Mar20	200207	13573.0	13593.0	13455.0	13513.5	-51.5	78,082	16,885	+1,721
Jun20	200207	13600.0	13600.0	13478.0	13532.0	-52.0	179	996	-26
Sep20	200207	13513.0	13515.0	13477.0	13515.0	-51.5	11	23	+1
Total Volume and Open Interest							78,272	17,904	+1,696
DJ EuroSTOXX 50(EUREX)
Mar20	200207	3805	3805	3777	3793	-6	1,451,945	3,573,486	+64,469
Jun20	200207	3710	3721	3695	3710	-7	198	100,981	+12
Sep20	200207	3694	3703	3694	3697	-5	3,000	3,040	+3,000
Total Volume and Open Interest							1,455,143	3,764,549	+67,481
Swiss Market Index(EUREX)
Mar20	200207	10943	10945	10868	10900	-37	61,838	192,363	+4,849
Jun20	200207	10691	10727	10691	10722	-37	5	13,374	+1
Sep20	200207	10692	10692	10690	10690	-37	1	87	+0
Total Volume and Open Interest							61,844	205,824	+4,850
FT-SE 100(EURONEXT)
Mar20	200207	7440.00	7448.00	7375.00	7401.50	-43.50	115,595	705,764	-178
Jun20	200207	7345.00	7345.00	7307.50	7320.00	-44.00	1	660	+1
Sep20	200207	7248.00	7248.00	7248.00	7248.00	-44.50	0	8	+0
Total Volume and Open Interest							115,596	706,482	-177
SPI 200(SFE)
Mar20	200207	6983.0	6997.0	6934.0	6955.0	-25.0	43,563	412,610	-2,476
Jun20	200207	6935.0	6935.0	6935.0	6935.0	-25.0	810	6,792	+742
Sep20	200207	6849.0	6849.0	6849.0	6849.0	-25.0
Total Volume and Open Interest							44,465	420,711	-1,820
FTSE MIB(ISE)
Mar20	200207	24370.00	24510.00	24350.00	24462.00	-16.00	32,310	133,463	+144
Jun20	200207	23800.00	23900.00	23760.00	23862.00	-14.00	83	2,139	+13
Sep20	200207	23702.00	23702.00	23702.00	23702.00	-14.00	0	24	+0
Total Volume and Open Interest							32,393	135,626	+157
KOSPI 200(KFE)
Mar20	200207	301.20	301.20	296.35	298.00	-3.40	403,841	306,765	-4,153
Jun20	200207	301.00	301.20	296.70	298.20	-3.30	2,114	17,277	+539
Sep20	200207	298.00	298.70	298.00	298.10	-1.90	0	345	+0
Total Volume and Open Interest							405,957	361,799	-3,614
GSCI(CME)
Feb20	200207	385.95	387.70	384.45	385.05	-2.15	11	8,977	-11
Mar20	200207	388.25	390.85	387.70	388.05	-2.70
Apr20	200207	387.35	387.35	387.35	387.35	-2.70
Total Volume and Open Interest							11	8,977	-11