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 Thu February 13, 2020
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar20 200213 891.00 899.75 888.50 896.25 +3.75 134,299 277,418 -20,786
May20 200213 901.50 908.50 899.00 906.00 +2.50 81,445 240,544 +12,881
Jul20 200213 913.25 920.00 911.50 918.00 +3.25 32,655 159,150 +1,642
Aug20 200213 917.25 923.50 915.50 921.75 +2.75 1,973 13,429 +258
Sep20 200213 916.50 922.00 915.00 921.00 +3.00 967 15,678 +135
Nov20 200213 919.50 925.50 918.25 923.75 +2.50 16,811 92,379 +719
Jan21 200213 924.25 929.00 922.25 927.50 +2.00 3,031 21,690 +544
Mar21 200213 915.50 921.50 914.00 919.75 +2.25 5,698 40,876 +1,373
May21 200213 918.50 922.50 915.50 920.75 +2.50 1,728 7,602 +397
Jul21 200213 922.00 927.75 920.50 926.00 +2.75 696 6,479 +104
Aug21 200213 922.25 925.25 922.00 925.25 +2.75 3 224 +0
Sep21 200213 919.50 922.00 919.50 921.50 +3.00 0 144 +0
Nov21 200213 917.00 922.75 916.50 921.75 +3.50 469 5,146 +189
Jan22 200213 928.25 928.25 928.25 928.25 +3.25 0 4 +0
Total Volume and Open Interest 279,775 880,780 -2,544
Soybean Meal(CBOT)
Mar20 200213 291.70 294.00 290.80 291.90 +0.20 74,026 153,613 -12,239
May20 200213 297.20 299.40 296.50 297.60 +0.20 62,024 157,682 +8,803
Jul20 200213 302.50 304.80 302.00 303.30 +0.60 22,071 84,384 +2,796
Aug20 200213 304.20 306.30 303.70 305.00 +0.80 2,266 14,836 -96
Sep20 200213 305.00 307.20 304.80 306.10 +1.10 1,216 14,512 -97
Oct20 200213 305.30 307.50 305.20 306.70 +1.40 1,302 12,571 +158
Dec20 200213 308.10 310.50 307.90 309.80 +1.70 5,778 43,271 +831
Jan21 200213 308.50 310.50 308.10 309.90 +1.90 637 3,738 -25
Mar21 200213 305.50 307.90 305.10 307.00 +1.70 1,511 11,791 +261
May21 200213 306.20 308.10 305.20 307.30 +1.80 1,273 3,444 +535
Total Volume and Open Interest 173,210 503,208 +1,418
Soybean Oil(CBOT)
Mar20 200213 31.00 31.00 30.41 30.72 -0.31 75,289 118,848 -15,425
May20 200213 31.40 31.40 30.78 31.09 -0.31 53,856 164,760 +4,563
Jul20 200213 31.70 31.72 31.15 31.47 -0.30 21,574 107,612 +1,656
Aug20 200213 31.84 31.84 31.29 31.59 -0.31 3,738 22,362 +29
Sep20 200213 31.98 31.98 31.43 31.72 -0.31 974 15,485 -123
Oct20 200213 32.08 32.08 31.51 31.82 -0.30 927 11,587 +151
Dec20 200213 32.37 32.37 31.81 32.11 -0.27 3,902 49,951 -26
Jan21 200213 32.09 32.32 31.92 32.19 -0.26 840 6,905 +354
Mar21 200213 32.37 32.42 31.94 32.23 -0.26 1,055 9,055 +160
May21 200213 32.35 32.35 32.01 32.27 -0.25 922 2,750 +227
Total Volume and Open Interest 163,399 511,696 -8,309
Canola(WCE)
Mar20 200213 462.5 464.5 459.1 463.8 +0.4 11,715 56,586 -4,034
May20 200213 471.1 473.4 468.2 472.6 unch 8,850 69,137 +1,055
Jul20 200213 478.2 479.4 475.1 478.7 -0.2 1,396 24,066 +760
Nov20 200213 484.0 486.3 483.0 486.0 unch 1,069 40,200 +306
Jan21 200213 489.8 492.6 489.8 492.3 -0.1 141 2,395 +1
Total Volume and Open Interest 23,222 193,350 -1,901
Corn(CBOT)
Mar20 200213 382.25 382.75 379.00 379.50 -3.50 200,407 462,058 -36,274
May20 200213 386.50 386.75 383.75 384.75 -2.50 143,126 394,010 +33,143
Jul20 200213 389.75 390.00 387.25 388.75 -1.50 48,484 302,352 +7,868
Sep20 200213 388.25 388.25 386.25 387.50 -1.25 12,547 143,251 +641
Dec20 200213 392.50 392.50 390.75 392.00 -1.00 15,751 219,124 +1,443
Mar21 200213 401.50 401.75 399.75 401.00 -1.50 1,307 15,763 +155
May21 200213 404.25 404.50 403.25 404.50 -1.50 222 3,678 +85
Jul21 200213 406.00 406.75 404.75 406.50 -1.50 738 15,720 +282
Sep21 200213 397.25 398.00 396.25 398.00 -0.50 362 1,719 +269
Dec21 200213 399.50 399.50 398.25 399.25 -0.75 1,145 15,083 +366
Total Volume and Open Interest 424,102 1,573,430 +7,987
Wheat(CBOT)
Mar20 200213 548.50 550.50 540.75 544.25 -3.25 166,632 138,418 -31,800
May20 200213 548.50 550.50 541.50 544.75 -3.75 124,519 148,531 +22,854
Jul20 200213 548.75 550.00 541.50 544.50 -4.50 40,041 107,986 +2,950
Sep20 200213 555.00 555.75 547.50 550.50 -4.50 7,907 49,866 +478
Dec20 200213 563.75 565.00 557.00 560.00 -4.75 6,270 45,999 +502
Mar21 200213 571.75 572.75 565.50 568.75 -4.50 452 10,972 +3
Total Volume and Open Interest 345,996 507,064 -5,036
Wheat(KCBT)
Mar20 200213 469.75 470.75 462.75 466.00 -5.00 65,725 76,057 -22,506
May20 200213 476.50 477.25 469.25 472.75 -4.50 55,804 102,029 +12,949
Jul20 200213 483.00 483.25 476.00 479.00 -4.50 15,432 66,475 +2,843
Sep20 200213 490.25 490.50 484.00 486.75 -4.25 4,651 18,138 -493
Dec20 200213 501.00 501.75 495.75 498.25 -4.25 1,394 24,031 +143
Mar21 200213 511.75 512.25 507.25 509.25 -4.25 356 3,555 +156
May21 200213 515.00 516.50 513.50 515.50 -2.25 41 310 -1
Total Volume and Open Interest 143,406 290,843 -6,909
Wheat(MGE)
Mar20 200213 530.00 530.25 526.50 526.75 -4.50 5,907 27,379 -1,238
May20 200213 538.50 540.25 536.00 536.25 -4.25 5,210 22,262 +292
Jul20 200213 547.00 548.25 544.00 544.25 -4.75 1,619 9,670 +438
Sep20 200213 556.25 556.25 553.25 553.25 -4.50 444 6,528 -94
Dec20 200213 566.50 566.50 565.00 565.00 -4.50 240 3,677 +57
Mar21 200213 576.75 580.00 576.75 576.75 -4.50 169 1,051 +36
Total Volume and Open Interest 13,589 70,605 -509
Oats(CBOT)
Mar20 200213 301.75 302.50 294.25 295.75 -8.25 274 3,071 -193
May20 200213 298.50 298.50 291.25 295.00 -4.50 184 1,965 +161
Jul20 200213 286.25 288.50 286.25 288.50 -4.25 3 273 +1
Sep20 200213 273.25 274.00 273.25 274.00 -0.25 0 94 +0
Total Volume and Open Interest 461 5,617 -31
Rough Rice(CBOT)
Mar20 200213 13.40 13.40 13.08 13.31 -0.09 1,726 7,443 -741
May20 200213 13.60 13.60 13.31 13.54 -0.08 1,045 4,499 +765
Jul20 200213 13.44 13.46 13.34 13.45 -0.03 74 677 +36
Sep20 200213 12.06 12.12 12.00 12.12 -0.02 13 1,115 +7
Total Volume and Open Interest 2,858 13,735 +67
Live Cattle(CME)
Feb20 200213 119.100 119.700 118.450 119.450 +0.500 3,151 11,293 -1,667
Apr20 200213 117.700 118.950 116.980 118.535 +0.685 25,620 140,767 -1,064
Jun20 200213 109.850 110.980 109.050 110.635 +0.705 17,210 89,739 -1,474
Aug20 200213 108.400 109.400 107.850 109.080 +0.400 13,672 50,910 +868
Oct20 200213 111.980 112.980 111.350 112.550 +0.415 4,933 23,865 +870
Dec20 200213 116.080 117.580 115.800 117.180 +0.700 1,759 12,082 +229
Total Volume and Open Interest 66,711 333,065 -2,219
Feeder Cattle(CME)
Mar20 200213 135.035 136.785 134.200 136.325 +1.275 6,962 21,203 -713
Apr20 200213 137.185 139.535 136.685 138.950 +1.765 5,251 12,066 +820
May20 200213 139.100 141.485 138.580 140.830 +1.780 2,826 11,460 -25
Aug20 200213 146.750 148.785 146.450 148.050 +1.200 1,396 8,753 -102
Sep20 200213 148.000 150.100 147.750 149.350 +1.150 392 2,698 -44
Oct20 200213 148.850 150.830 148.435 149.950 +1.120 86 1,053 +6
Nov20 200213 149.050 150.800 148.830 150.200 +1.150 27 423 +7
Total Volume and Open Interest 16,942 57,672 -49
Lean Hogs(CME)
Feb20 200213 55.735 56.130 55.650 56.000 +0.320 2,937 13,696 -1,735
Apr20 200213 63.650 64.725 62.930 64.080 +0.295 21,066 118,632 +1,268
May20 200213 72.950 73.350 72.000 72.850 -0.100 80 1,510 +8
Jun20 200213 80.730 81.430 79.750 81.035 +0.185 11,305 51,350 +359
Jul20 200213 82.100 82.980 81.385 82.800 +0.570 6,163 27,026 +625
Aug20 200213 81.250 82.135 80.680 81.850 +0.550 6,731 29,316 +504
Oct20 200213 69.250 70.100 68.950 69.980 +0.650 4,671 31,083 +934
Dec20 200213 63.950 64.700 63.700 64.635 +0.650 312 14,464 -23
Total Volume and Open Interest 53,343 291,611 +1,951
Class III Milk(CME)
Feb20 200213 17.01 17.02 16.94 17.01 -0.02 67 2,842 +21
Mar20 200213 17.27 17.30 17.11 17.12 -0.17 415 3,239 +50
Apr20 200213 17.35 17.37 17.12 17.14 -0.28 209 2,097 +15
May20 200213 17.40 17.40 17.10 17.14 -0.28 122 1,687 -10
Jun20 200213 17.56 17.56 17.37 17.38 -0.25 74 1,676 +4
Jul20 200213 17.75 17.75 17.62 17.65 -0.26 58 884 +6
Aug20 200213 17.82 17.82 17.75 17.75 -0.23 38 768 +0
Sep20 200213 17.88 17.88 17.80 17.80 -0.20 36 908 -1
Oct20 200213 17.85 17.86 17.77 17.80 -0.20 25 710 +1
Nov20 200213 17.73 17.82 17.63 17.63 -0.24 11 714 +1
Dec20 200213 17.42 17.58 17.40 17.40 -0.15 22 732 -7
Jan21 200213 17.17 17.17 17.16 17.16 -0.01 6 285 +2
Feb21 200213 17.05 17.05 17.05 17.05 unch 5 199 +3
Total Volume and Open Interest 1,095 17,105 +89
Cocoa(ICE)
Mar20 200213 2897 2998 2886 2988 +84 14,396 8,728 -10,067
May20 200213 2852 2905 2848 2895 +27 33,146 133,754 +4,122
Jul20 200213 2860 2910 2853 2899 +27 12,578 79,769 -68
Sep20 200213 2828 2881 2821 2866 +26 5,977 47,594 -51
Dec20 200213 2742 2791 2731 2776 +24 4,419 46,918 +1,676
Mar21 200213 2673 2722 2657 2706 +25 882 19,804 +110
May21 200213 2633 2679 2624 2672 +24 116 6,503 -10
Total Volume and Open Interest 71,524 346,682 -4,289
Coffee "C"(ICE)
Mar20 200213 100.50 104.65 99.95 104.45 +3.80 36,364 49,256 -14,991
May20 200213 102.55 106.85 102.10 106.70 +3.95 43,898 100,821 +8,934
Jul20 200213 104.85 108.90 104.20 108.75 +3.90 14,602 59,745 +448
Sep20 200213 106.60 110.90 106.30 110.75 +3.85 7,264 34,988 -423
Dec20 200213 109.80 113.60 109.15 113.40 +3.75 3,566 24,395 +343
Mar21 200213 112.00 116.10 112.00 115.95 +3.70 1,300 12,919 +150
Total Volume and Open Interest 108,331 304,185 -5,119
Orange Juice(ICE)
Mar20 200213 97.75 99.50 97.75 99.15 +1.15 1,625 13,169 -634
May20 200213 100.75 102.10 100.50 101.70 +0.95 524 4,319 +274
Jul20 200213 104.50 105.30 104.50 104.95 +1.05 69 1,106 +6
Sep20 200213 108.10 108.20 108.10 108.15 +1.05 41 509 +6
Nov20 200213 111.25 111.25 111.25 111.25 +1.05 24 325 +10
Jan21 200213 114.55 114.55 114.55 114.55 +1.05 0 249 +0
Total Volume and Open Interest 2,283 19,736 -338
Sugar #11(ICE)
Mar20 200213 15.75 15.84 15.12 15.16 -0.62 134,092 281,325 -35,452
May20 200213 15.02 15.24 14.73 14.78 -0.28 119,786 368,748 +29,248
Jul20 200213 14.84 15.04 14.62 14.66 -0.23 43,996 242,060 +8,091
Oct20 200213 14.81 14.94 14.66 14.69 -0.17 20,113 177,357 +3,237
Mar21 200213 14.95 15.08 14.85 14.93 -0.09 10,676 87,617 -45
May21 200213 14.35 14.50 14.27 14.41 unch 3,043 21,059 +775
Jul21 200213 13.86 14.00 13.77 13.93 +0.06 2,547 28,696 +999
Oct21 200213 13.83 13.91 13.68 13.84 +0.10 1,008 26,178 +231
Total Volume and Open Interest 336,217 1,251,740 +7,534
London Cocoa(LCE)
Mar20 200213 1969 1985 1958 1974 -1 4,923 54,445 -1,570
May20 200213 2002 2022 1990 2012 +3 10,376 73,070 -158
Jul20 200213 2013 2033 2002 2025 +4 5,596 47,503 +1,937
Sep20 200213 1985 1997 1964 1988 +3 1,900 41,913 +229
Dec20 200213 1874 1882 1852 1873 -1 2,171 55,303 +695
Mar21 200213 1805 1821 1790 1812 -1 1,316 28,614 +287
May21 200213 1777 1801 1777 1795 unch 135 6,236 +25
Total Volume and Open Interest 26,422 315,224 +1,450
London Sugar(LCE)
Mar20 200213 453.60 456.60 423.80 425.90 -25.10 10,238 23,974 -3,079
May20 200213 431.70 435.00 415.70 418.20 -11.40 13,004 57,483 +1,064
Aug20 200213 420.70 422.30 409.70 411.70 -7.90 3,775 37,211 +712
Oct20 200213 412.80 414.30 404.40 405.80 -6.00 2,611 9,850 +384
Dec20 200213 410.00 411.80 403.70 404.50 -5.20 1,942 5,959 +94
Total Volume and Open Interest 32,227 139,167 -692
Cotton(ICE)
Mar20 200213 68.57 68.57 67.72 67.75 -0.83 24,289 48,453 -17,646
May20 200213 69.13 69.29 68.51 68.63 -0.61 26,584 94,817 +6,136
Jul20 200213 70.01 70.11 69.39 69.50 -0.57 5,568 40,118 +31
Oct20 200213 69.59 69.59 69.59 69.59 -0.58 0 76 +0
Dec20 200213 69.75 69.84 69.16 69.34 -0.48 2,300 33,465 +626
Mar21 200213 70.46 70.46 69.89 70.06 -0.45 114 5,668 +39
Total Volume and Open Interest 58,913 224,610 -10,791
Lumber(CME)
Mar20 200213 456.2 459.9 453.5 455.1 +0.6 545 2,172 -67
May20 200213 459.9 465.6 457.6 461.0 +3.2 351 1,104 +152
Jul20 200213 453.4 458.2 453.4 455.1 +1.7 76 428 +36
Sep20 200213 443.6 445.9 443.1 445.1 +2.3 44 280 +23
Nov20 200213 423.4 424.9 422.4 424.1 +1.2 8 45 +8
Jan21 200213 422.6 422.6 422.6 422.6 +1.2 0 1 +0
Mar21 200213 421.1 421.1 421.1 421.1 +1.2      
Total Volume and Open Interest 1,024 4,030 +152
Crude Oil(NYM)
Mar20 200213 51.72 51.96 50.60 51.42 +0.25 725,733 278,095 -57,837
Apr20 200213 51.87 52.19 50.82 51.66 +0.25 252,293 308,765 +35,136
May20 200213 52.23 52.45 51.11 51.93 +0.25 109,851 169,566 +8,965
Jun20 200213 52.45 52.65 51.33 52.15 +0.24 94,125 216,869 -6,717
Jul20 200213 52.38 52.73 51.50 52.28 +0.23 43,528 115,320 -1,036
Aug20 200213 52.57 52.65 51.61 52.31 +0.20 27,978 88,478 +2,991
Sep20 200213 52.40 52.70 51.62 52.27 +0.18 30,814 114,399 -1,667
Oct20 200213 52.38 52.53 51.57 52.22 +0.16 16,561 80,512 +2,213
Nov20 200213 52.37 52.37 51.54 52.16 +0.15 13,166 65,663 +1,785
Dec20 200213 52.24 52.47 51.48 52.07 +0.13 47,158 261,731 -2,500
Jan21 200213 52.32 52.32 51.42 51.96 +0.12 4,176 51,689 +307
Feb21 200213 51.73 51.86 51.41 51.83 +0.10 1,919 27,466 -104
Mar21 200213 51.06 51.76 51.06 51.70 +0.07 1,737 37,997 +18
Apr21 200213 51.59 51.59 51.59 51.59 +0.05 414 17,618 +2
May21 200213 51.50 51.50 51.50 51.50 +0.03 498 16,675 -68
Jun21 200213 51.51 51.58 51.05 51.42 +0.01 9,541 61,179 -357
Total Volume and Open Interest 1,406,144 2,213,522 -18,516
e-miNY Crude Oil(NYM)
Mar20 200213 51.700 51.975 50.600 51.425 +0.250 22,686 3,821 -258
Apr20 200213 51.950 52.200 50.850 51.650 +0.250 1,150 1,057 +84
May20 200213 52.200 52.425 51.150 51.925 +0.250 141 286 -11
Jun20 200213 52.500 52.500 51.400 52.150 +0.250 14 441 +1
Jul20 200213 51.725 52.500 51.725 52.275 +0.225 18 47 +0
Aug20 200213 51.875 52.525 51.775 52.300 +0.200 14 75 +2
Sep20 200213 52.350 52.500 52.150 52.275 +0.175 1 64 -1
Oct20 200213 52.225 52.425 51.775 52.225 +0.175 5 31 +1
Nov20 200213 52.500 52.500 51.850 52.150 +0.150 0 34 +0
Dec20 200213 52.300 52.450 51.500 52.075 +0.125 54 154 -2
Total Volume and Open Interest 24,083 6,102 -184
NY Harbor ULSD(NYM)
Mar20 200213 168.14 169.57 166.00 168.05 +0.48 78,001 98,146 -11,879
Apr20 200213 167.66 169.25 165.68 167.83 +0.56 48,172 79,875 +9,170
May20 200213 167.31 168.95 165.42 167.62 +0.62 21,834 48,497 +1,547
Jun20 200213 167.88 169.00 165.52 167.73 +0.64 20,047 45,698 -496
Jul20 200213 167.55 169.36 165.99 168.16 +0.60 7,688 23,672 +559
Aug20 200213 167.14 169.93 166.70 168.80 +0.55 4,132 14,432 -65
Sep20 200213 168.08 170.68 167.56 169.61 +0.50 3,851 12,725 +769
Oct20 200213 168.94 171.25 168.85 170.40 +0.44 1,931 8,204 +233
Nov20 200213 170.00 171.93 169.80 171.14 +0.41 1,433 7,425 +20
Dec20 200213 170.59 172.72 169.80 171.73 +0.37 6,777 27,356 +407
Jan21 200213 172.13 173.26 171.59 172.30 +0.34 753 10,147 +100
Feb21 200213 172.42 172.81 172.03 172.49 +0.30 577 3,660 +301
Mar21 200213 171.88 172.12 171.88 172.08 +0.25 198 2,269 +73
Apr21 200213 171.01 171.36 170.97 171.11 +0.15 769 2,001 +688
Total Volume and Open Interest 197,195 406,772 +1,518
RBOB Gasoline(NYM)
Mar20 200213 159.34 161.36 155.64 158.02 -0.08 79,888 100,872 -11,324
Apr20 200213 173.46 175.00 169.95 172.27 -0.14 67,610 83,117 +6,312
May20 200213 173.18 174.32 169.64 171.92 -0.06 32,917 59,429 -1,092
Jun20 200213 171.83 172.77 168.42 170.68 +0.03 20,761 40,167 +2,974
Jul20 200213 168.50 170.86 167.04 169.08 +0.13 8,475 27,595 +1,779
Aug20 200213 167.76 168.11 164.81 166.75 +0.21 4,945 12,326 +336
Sep20 200213 164.59 164.78 161.44 163.65 +0.27 8,429 15,538 +439
Oct20 200213 150.25 151.38 148.00 150.17 +0.33 3,056 7,724 -69
Nov20 200213 145.50 147.62 145.50 146.80 +0.29 3,163 4,994 +292
Dec20 200213 144.17 145.51 142.79 144.46 +0.28 2,770 21,857 +355
Total Volume and Open Interest 232,759 378,106 +340
e-miNY RBOB Gasoline(NYM)
Mar20 200213 158.02 158.02 158.02 158.02 -0.08 0 2 +0
Apr20 200213 172.27 172.27 172.27 172.27 -0.14      
May20 200213 171.92 171.92 171.92 171.92 -0.06      
Jun20 200213 170.68 170.68 170.68 170.68 +0.03      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Mar20 200213 1.846 1.869 1.823 1.826 -0.018 278,434 350,838 -70,092
Apr20 200213 1.868 1.894 1.853 1.856 -0.018 210,379 314,021 +30,890
May20 200213 1.929 1.948 1.907 1.913 -0.016 111,004 184,657 +11,131
Jun20 200213 1.993 2.014 1.976 1.982 -0.017 30,162 61,893 -1,134
Jul20 200213 2.074 2.091 2.052 2.058 -0.021 45,785 91,879 +9,060
Aug20 200213 2.114 2.126 2.089 2.094 -0.022 26,321 35,887 +421
Sep20 200213 2.116 2.130 2.091 2.097 -0.022 33,953 81,445 +6,821
Oct20 200213 2.150 2.164 2.125 2.131 -0.023 35,578 95,787 +6,248
Nov20 200213 2.277 2.287 2.250 2.259 -0.022 7,035 26,639 +62
Dec20 200213 2.485 2.498 2.460 2.470 -0.024 7,081 30,641 +101
Jan21 200213 2.597 2.611 2.573 2.584 -0.022 15,813 51,150 +849
Feb21 200213 2.563 2.575 2.542 2.552 -0.019 2,528 17,901 +116
Mar21 200213 2.472 2.478 2.448 2.459 -0.016 6,958 27,193 +1,133
Apr21 200213 2.227 2.230 2.209 2.221 -0.009 3,140 29,380 +780
May21 200213 2.205 2.209 2.193 2.202 -0.005 1,013 10,799 +97
Jun21 200213 2.244 2.247 2.234 2.240 -0.005 526 7,814 +187
Total Volume and Open Interest 818,160 1,476,440 -2,451
Brent Crude Oil(ICE)
Apr20 200213 55.75 56.83 54.96 56.34 +0.55 272,814 340,526 -30,934
May20 200213 55.80 56.82 55.15 56.38 +0.47 166,265 332,731 +22,345
Jun20 200213 56.36 56.96 55.41 56.54 +0.43 148,752 284,383 -7,919
Jul20 200213 56.18 56.92 55.49 56.55 +0.41 68,272 181,854 +1,219
Aug20 200213 56.23 56.92 55.64 56.63 +0.39 50,073 140,745 -1,616
Sep20 200213 56.50 56.90 55.75 56.66 +0.37 56,511 159,688 +6,692
Oct20 200213 56.22 56.83 55.77 56.60 +0.34 17,659 102,344 -403
Nov20 200213 56.17 56.73 55.75 56.54 +0.31 12,072 72,495 +1,309
Dec20 200213 56.06 56.62 55.63 56.42 +0.29 86,050 285,556 -5,368
Jan21 200213 56.22 56.66 55.93 56.33 +0.27 3,682 60,391 +532
Feb21 200213 56.00 56.38 56.00 56.26 +0.26 4,017 44,408 -771
Mar21 200213 56.61 56.68 56.19 56.19 +0.25 10,335 42,664 -1,511
Apr21 200213 56.00 56.14 56.00 56.14 +0.23 5,331 24,359 +1,468
May21 200213 56.06 56.06 56.06 56.06 +0.19 1,138 19,784 +768
Total Volume and Open Interest 953,399 2,545,195 -12,242
Gas Oil(ICE)
Mar20 200213 508.25 517.00 505.75 512.50 +4.50 146,386 202,728 +13,518
Apr20 200213 505.75 515.25 504.25 510.75 +4.00 97,246 130,640 +4,953
May20 200213 506.50 513.50 502.50 509.50 +4.00 47,488 96,210 -1,684
Jun20 200213 505.50 513.00 502.25 509.00 +3.75 56,003 105,135 -2,510
Jul20 200213 508.00 514.00 504.00 510.50 +3.50 9,499 50,754 +215
Aug20 200213 510.50 515.25 506.25 512.25 +3.25 5,136 30,571 +411
Sep20 200213 513.25 517.00 508.00 513.75 +3.00 5,190 35,102 +92
Oct20 200213 515.25 518.75 510.25 515.50 +2.75 4,073 30,587 +457
Nov20 200213 515.00 518.00 510.00 515.25 +2.75 1,759 15,459 -42
Dec20 200213 512.25 517.75 509.25 514.25 +2.50 20,697 65,351 +3,463
Total Volume and Open Interest 436,893 889,771 -4,350
Ethanol(CBOT)
Mar20 200213 1.343 1.348 1.335 1.343 -0.002 82 285 -22
Apr20 200213 1.361 1.368 1.361 1.366 -0.002 69 222 +57
May20 200213 1.381 1.381 1.381 1.381 -0.002 0 24 +0
Jun20 200213 1.381 1.381 1.381 1.381 -0.002      
Jul20 200213 1.381 1.381 1.381 1.381 -0.002      
Aug20 200213 1.381 1.381 1.381 1.381 -0.002      
Sep20 200213 1.381 1.381 1.381 1.381 -0.002      
Oct20 200213 1.381 1.381 1.381 1.381 -0.002      
Total Volume and Open Interest 151 531 +35
WTI Crude Oil(ICE)
Mar20 200213 51.14 51.90 50.60 51.42 +0.25 38,794 58,320 -4,930
Apr20 200213 51.37 52.13 50.84 51.66 +0.25 51,438 78,462 -2,231
May20 200213 51.63 52.39 51.12 51.93 +0.25 34,523 56,188 -3
Jun20 200213 51.75 52.56 51.35 52.15 +0.24 32,212 86,008 -1,029
Jul20 200213 51.95 52.62 51.56 52.28 +0.23 11,630 24,004 +478
Aug20 200213 51.97 52.60 51.63 52.31 +0.20 11,275 15,952 +1,887
Sep20 200213 51.98 52.50 51.63 52.27 +0.18 7,690 30,785 +763
Oct20 200213 52.10 52.22 52.10 52.22 +0.16 2,061 13,995 -11
Nov20 200213 52.14 52.18 52.09 52.16 +0.15 871 11,448 +274
Dec20 200213 51.66 52.23 51.66 52.07 +0.13 14,528 94,846 -627
Jan21 200213 51.56 52.02 51.56 51.96 +0.12 1,786 7,616 +638
Feb21 200213 51.63 51.83 51.63 51.83 +0.10 55 4,320 +30
Mar21 200213 51.70 51.70 51.70 51.70 +0.07 145 6,430 +0
Apr21 200213 51.59 51.59 51.59 51.59 +0.05 23 3,111 +12
May21 200213 51.50 51.50 51.50 51.50 +0.03 64 2,944 +26
Jun21 200213 51.43 51.43 51.23 51.42 +0.01 1,532 25,514 +12
Total Volume and Open Interest 213,610 637,747 -4,072
US Dollar Index(ICE)
Mar20 200213 98.895 99.010 98.745 98.957 +0.035 14,347 48,399 +1,494
Jun20 200213 98.535 98.605 98.500 98.588 +0.035 59 1,103 +15
Sep20 200213 98.150 98.232 98.150 98.232 +0.035 0 126 +0
Total Volume and Open Interest 14,406 49,634 +1,509
Australian Dollar(CME)
Mar20 200213 67.39 67.50 67.10 67.28 -0.10 96,823 172,740 +5,510
Jun20 200213 67.48 67.60 67.22 67.39 -0.10 747 1,629 +398
Sep20 200213 67.50 67.66 67.43 67.50 -0.09 2 77 -1
Total Volume and Open Interest 97,788 177,528 +5,943
British Pound(CME)
Mar20 200213 129.66 130.80 129.54 130.64 +0.94 91,993 202,954 +1,409
Jun20 200213 129.98 131.10 129.85 130.95 +0.94 232 3,426 -26
Sep20 200213 131.39 131.39 130.21 131.24 +0.93 0 34 +0
Total Volume and Open Interest 93,667 212,228 +1,407
Canadian Dollar(CME)
Mar20 200213 75.46 75.52 75.35 75.42 +0.02 69,045 157,914 +927
Jun20 200213 75.44 75.51 75.35 75.41 +0.01 237 5,036 +60
Sep20 200213 75.42 75.47 75.37 75.40 +0.01 52 867 +7
Dec20 200213 75.50 75.50 75.39 75.39 +0.01 38 1,269 +16
Total Volume and Open Interest 69,452 166,914 +993
Japanese Yen(CME)
Mar20 200213 90.98 91.37 90.97 91.21 +0.21 84,955 189,826 -581
Jun20 200213 91.43 91.81 91.43 91.66 +0.21 84 1,734 -1
Sep20 200213 92.22 92.22 92.09 92.09 +0.21 80 106 +80
Total Volume and Open Interest 85,216 193,822 -552
Swiss Franc(CME)
Mar20 200213 102.44 102.66 102.28 102.32 -0.12 25,138 51,361 -898
Jun20 200213 103.22 103.28 102.94 102.96 -0.12 5 90 -1
Sep20 200213 103.59 103.76 103.59 103.59 -0.12 0 13 +0
Total Volume and Open Interest 25,143 51,465 -899
EuroFX(CME)
Mar20 200213 108.92 109.08 108.53 108.63 -0.26 171,113 595,604 +2,853
Jun20 200213 109.53 109.67 109.13 109.22 -0.27 2,355 10,489 +336
Sep20 200213 109.94 110.25 109.76 109.80 -0.26 133 954 +60
Total Volume and Open Interest 174,514 612,444 +3,299
Mexican Peso(CME)
Feb20 200213 537.88 537.88 535.63 537.88 +1.13 0 10 +0
Mar20 200213 534.50 536.00 533.13 535.88 +1.38 39,958 299,200 -296
Total Volume and Open Interest 39,971 302,445 -288
Brazilian Real(CME)
Mar20 200213 229.45 231.90 228.05 230.25 +0.20 4,292 48,794 +862
Apr20 200213 228.80 231.45 227.80 229.85 +0.10 44 413 +4
May20 200213 229.60 230.75 228.30 229.60 +0.15      
Jun20 200213 229.40 230.70 227.35 229.35 +0.20      
Total Volume and Open Interest 4,336 49,327 +866
30-Year T-Bonds(CBOT)
Mar20 200213 161~210 162~260 161~200 161~280 +0~060 286,176 1,141,039 +4,761
Jun20 200213 160~240 161~280 160~230 160~290 +0~060 10,178 104,898 +5,751
Sep20 200213 159~280 159~280 159~280 159~280 +0~060 0 1 +0
Total Volume and Open Interest 296,354 1,245,938 +10,512
10-Year T-Notes(CBOT)
Mar20 200213 130~210 131~055 130~205 130~245 +0~025 1,579,786 3,945,377 +20,792
Jun20 200213 130~200 131~015 130~170 130~205 +0~025 36,071 214,880 +17,777
Sep20 200213 130~070 130~070 130~070 130~070 +0~025      
Total Volume and Open Interest 1,615,857 4,160,257 +38,569
5-Year T-Notes(CBOT)
Mar20 200213 119~216 119~314 119~216 119~232 +0~004 814,867 4,292,928 +13,036
Jun20 200213 120~040 120~120 120~020 120~032 +0~004 64,384 344,184 +38,994
Sep20 200213 120~032 120~032 120~032 120~032 +0~004      
Total Volume and Open Interest 879,251 4,637,112 +52,030
2 Year T-Notes(CBOT)
Mar20 200213 107~301 108~011 107~296 107~301 -0~002 501,992 3,580,584 +6,185
Jun20 200213 108~036 108~067 108~032 108~035 -0~002 61,572 418,453 +28,674
Sep20 200213 108~035 108~035 108~035 108~035 -0~002      
Total Volume and Open Interest 563,564 3,999,037 +34,859
Eurodollars(CME)
Mar20 200213 98.335 98.350 98.330 98.345 +0.005 205,553 1,602,392 +15,048
Jun20 200213 98.425 98.455 98.420 98.435 +0.010 214,904 1,469,823 -19,185
Sep20 200213 98.505 98.550 98.505 98.515 +0.005 218,870 1,218,647 +31,750
Dec20 200213 98.540 98.600 98.540 98.550 unch 210,900 1,214,924 +10,173
Mar21 200213 98.635 98.695 98.635 98.645 unch 174,439 992,211 -7,118
Jun21 200213 98.660 98.725 98.655 98.670 unch 120,320 1,004,067 -11,146
Sep21 200213 98.675 98.745 98.675 98.685 unch 100,821 837,790 -16,158
Dec21 200213 98.650 98.720 98.650 98.665 +0.005 108,313 735,074 -9,074
Mar22 200213 98.655 98.725 98.655 98.670 +0.005 67,100 499,750 +39,649
Jun22 200213 98.635 98.705 98.635 98.650 +0.005 64,081 324,551 -6,778
Sep22 200213 98.615 98.685 98.615 98.635 +0.010 52,892 260,773 -1,519
Dec22 200213 98.580 98.655 98.580 98.600 +0.005 50,761 277,409 -2,917
Mar23 200213 98.570 98.645 98.570 98.590 +0.005 37,635 279,047 +1,818
Jun23 200213 98.550 98.620 98.550 98.570 +0.010 22,487 139,154 -27
Sep23 200213 98.535 98.605 98.535 98.555 +0.015 17,133 122,728 -195
Dec23 200213 98.505 98.570 98.505 98.525 +0.015 19,550 105,250 -521
Mar24 200213 98.485 98.555 98.485 98.505 +0.010 9,833 96,213 +607
Jun24 200213 98.455 98.525 98.455 98.480 +0.015 9,656 47,992 -291
Total Volume and Open Interest 1,818,706 11,797,176 +43,769
Ultra T-Bond(CBOT)
Mar20 200213 191~07 193~05 191~04 191~23 +0~18 123,274 1,147,444 +4,040
Jun20 200213 192~25 193~28 191~29 192~15 +0~18 11,104 89,698 +8,268
Sep20 200213 192~15 192~15 192~15 192~15 +0~18      
Total Volume and Open Interest 134,378 1,237,142 +12,308
Ultra 10-Yr T-Note(CBOT)
Mar20 200213 144~075 145~005 144~075 144~125 +0~035 150,529 931,879 +5,149
Jun20 200213 143~290 144~215 143~290 144~020 +0~035 3,510 5,375 +2,688
Sep20 200213 144~020 144~020 144~020 144~020 +0~035      
Total Volume and Open Interest 154,039 937,254 +7,837
30 Day Federal Funds(CBOT)
Feb20 200213 98.415 98.418 98.412 98.415 -0.003 19,864 375,018 -607
Mar20 200213 98.425 98.430 98.425 98.425 unch 19,503 212,844 -1,059
Apr20 200213 98.435 98.440 98.435 98.435 unch 60,455 315,051 -2,392
May20 200213 98.470 98.490 98.470 98.485 +0.015 65,533 234,582 +727
Jun20 200213 98.505 98.525 98.505 98.520 +0.015 14,286 78,508 -1,367
Jul20 200213 98.525 98.550 98.525 98.540 +0.015 38,379 109,130 +10,548
Total Volume and Open Interest 304,942 1,748,246 +17,062
Japanese Govt Bonds(SGX)
Mar20 200213 152.57 152.73 152.49 152.62 +0.08 414 15,593 +213
Jun20 200213 152.62 152.62 152.62 152.62 +0.08      
Sep20 200213 152.62 152.62 152.62 152.62 +0.08      
Total Volume and Open Interest 414 15,593 +213
Euro-Buxl(EUREX)
Mar20 200213 207.68 209.44 207.52 208.14 +0.96 61,603 264,073 -1,577
Jun20 200213 207.68 207.68 206.56 206.56 +0.96 505 16,018 +505
Sep20 200213 210.14 210.14 210.14 210.14 +0.96      
Total Volume and Open Interest 62,108 280,091 -1,072
Euro-Bund(EUREX)
Mar20 200213 174.16 174.64 174.05 174.27 +0.25 766,465 1,600,695 +72,127
Jun20 200213 171.53 171.84 171.34 171.52 +0.25 14,148 47,644 +11,921
Sep20 200213 173.77 173.77 173.77 173.77 +0.25 0 38 +0
Total Volume and Open Interest 780,613 1,648,377 +84,048
Euro-Bobl(EUREX)
Mar20 200213 134.61 134.76 134.61 134.66 +0.06 509,240 1,249,069 +67,928
Jun20 200213 134.95 134.95 134.90 134.90 +0.06 8,828 22,558 +8,098
Sep20 200213 134.55 134.55 134.55 134.55 +0.06 0 324 +0
Total Volume and Open Interest 518,068 1,271,951 +76,026
Euro-Schatz(EUREX)
Mar20 200213 112.00 112.04 112.00 112.03 +0.01 310,798 1,587,908 +93,097
Jun20 200213 112.04 112.04 112.04 112.04 +0.02 84 337 +82
Sep20 200213 112.03 112.03 112.03 112.03 +0.01      
Total Volume and Open Interest 310,882 1,588,245 +93,179
3-Mth Euribor(EUREX)
Mar20 200213 100.415 100.415 100.415 100.415 -0.005 0 1,579 +0
Jun20 200213 100.440 100.440 100.440 100.440 +0.005 0 740 +0
Sep20 200213 100.450 100.450 100.450 100.450 +0.005 0 575 +0
Total Volume and Open Interest 200 5,126 +0
Long Gilt(LIFFE)
Mar20 200213 134~05 134~10 133~07 133~14 -0~10 283,116 653,875 +5,044
Jun20 200213 133~17 133~17 132~20 132~21 -0~10 2 100 +0
Total Volume and Open Interest 283,118 653,975 +5,044
3-Mth Short Sterling(LIFFE)
Mar20 200213 99.27 99.28 99.26 99.27 unch 54,740 693,123 -1,674
Jun20 200213 99.34 99.35 99.32 99.32 -0.01 83,288 687,115 +3,891
Sep20 200213 99.39 99.39 99.36 99.36 -0.01 49,689 604,419 +2,445
Dec20 200213 99.39 99.40 99.36 99.36 -0.01 53,281 684,788 -1,634
Mar21 200213 99.40 99.42 99.37 99.38 -0.01 48,576 406,525 +5,945
Jun21 200213 99.40 99.42 99.36 99.38 -0.01 42,940 311,948 +1,078
Total Volume and Open Interest 591,890 4,654,901 +20,979
3-Mth Euribor(LIFFE)
Mar20 200213 100.420 100.425 100.415 100.420 unch 120,733 554,519 +7,492
Jun20 200213 100.435 100.440 100.425 100.440 +0.005 90,315 414,240 +9,112
Sep20 200213 100.445 100.455 100.440 100.450 +0.005 122,834 519,958 +10,778
Total Volume and Open Interest 1,023,445 4,093,123 +70,181
3-Mth Aus T-Bills(SFE)
Mar20 200213 99.05 99.06 99.04 99.06 +0.01 27,708 174,637 -3,713
Jun20 200213 99.18 99.18 99.14 99.17 -0.01 33,180 191,926 -4,696
Sep20 200213 99.28 99.29 99.24 99.29 unch 19,314 195,800 -6,018
Dec20 200213 99.29 99.29 99.24 99.29 unch 15,034 166,601 -3,843
Mar21 200213 99.30 99.31 99.26 99.31 unch 7,714 134,122 +316
Jun21 200213 99.30 99.31 99.26 99.31 +0.01 5,221 84,918 +125
Sep21 200213 99.29 99.30 99.24 99.30 +0.01 6,795 63,273 +1,586
Dec21 200213 99.26 99.28 99.22 99.28 +0.02 2,411 38,955 +610
Mar22 200213 99.25 99.27 99.25 99.27 +0.01 135 2,008 -382
Jun22 200213 99.24 99.24 99.24 99.24 +0.01 80 1,528 +80
Total Volume and Open Interest 117,755 1,054,820 -15,821
10-Year Aus T-Bonds(SFE)
Mar20 200213 98.92 98.95 98.88 98.95 +0.02 129,397 1,240,331 +3,153
Jun20 200213 98.94 98.94 98.94 98.94 +0.01 0 3 +0
Total Volume and Open Interest 129,397 1,240,334 +3,153
3-Year Aus T-Bonds(SFE)
Mar20 200213 99.25 99.27 99.22 99.27 +0.01 164,265 1,151,652 +2,732
Jun20 200213 99.27 99.27 99.27 99.27 +0.01 0 10 -309
Total Volume and Open Interest 164,265 1,151,662 +2,423
Gold(CMX)
Feb20 200213 1570.2 1575.1 1570.2 1575.1 +7.7 440 978 -605
Apr20 200213 1569.8 1581.7 1568.5 1578.8 +7.2 231,832 482,620 -1,068
Jun20 200213 1574.6 1587.0 1574.5 1584.5 +7.2 12,951 89,300 +516
Aug20 200213 1587.3 1592.2 1585.8 1589.6 +7.1 2,703 31,002 -309
Oct20 200213 1591.1 1597.2 1591.0 1594.6 +7.1 339 9,485 -44
Dec20 200213 1594.4 1602.0 1594.0 1599.6 +7.2 1,860 31,026 +334
Feb21 200213 1601.1 1605.0 1601.1 1604.4 +7.2 571 6,966 +295
Apr21 200213 1607.9 1608.8 1607.9 1608.8 +7.3 4 688 +1
Jun21 200213 1612.8 1612.8 1612.8 1612.8 +7.2 215 2,077 +56
Aug21 200213 1617.0 1617.0 1617.0 1617.0 +7.2 0 3 +0
Oct21 200213 1620.9 1620.9 1620.9 1620.9 +7.2      
Dec21 200213 1617.5 1624.9 1617.5 1624.9 +7.2 59 851 +43
Total Volume and Open Interest 251,838 658,024 -758
Silver(CMX)
Mar20 200213 1745.5 1771.5 1744.0 1761.9 +12.2 70,835 126,155 -9,357
May20 200213 1754.5 1779.5 1752.5 1770.1 +12.3 16,202 58,376 +6,867
Jul20 200213 1768.0 1786.0 1768.0 1777.5 +12.3 2,710 21,232 +895
Sep20 200213 1788.5 1792.5 1783.0 1784.1 +12.3 1,747 7,010 -541
Dec20 200213 1777.0 1801.0 1776.0 1793.3 +12.3 403 8,727 +30
Mar21 200213 1802.3 1802.3 1802.3 1802.3 +12.3 46 86 +1
May21 200213 1808.1 1808.1 1808.1 1808.1 +12.3 0 23 +0
Total Volume and Open Interest 91,992 221,858 -2,090
Platinum(NYMEX)
Apr20 200213 964.7 977.8 963.5 974.7 +7.4 13,271 93,164 -187
Jul20 200213 969.9 981.9 969.9 979.9 +7.4 246 6,757 +117
Oct20 200213 985.3 985.3 985.2 985.2 +7.1 3 521 +1
Jan21 200213 991.4 991.4 991.4 991.4 +7.2 0 155 +0
Total Volume and Open Interest 13,522 100,624 -71
Palladium(NYMEX)
Mar20 200213 2326.50 2355.90 2301.30 2351.00 +28.50 4,049 13,541 -587
Jun20 200213 2317.30 2351.00 2299.40 2347.20 +28.40 1,383 6,470 +538
Sep20 200213 2305.70 2336.10 2300.00 2336.10 +29.00 22 1,206 +15
Total Volume and Open Interest 5,455 21,647 -35
Copper(CMX)
Mar20 200213 260.20 262.75 258.15 261.30 +1.30 88,486 111,852 -4,995
May20 200213 261.15 263.45 258.95 262.00 +1.20 24,523 83,036 +5,242
Jul20 200213 261.80 264.15 259.80 262.75 +1.20 7,582 28,961 -1,093
Sep20 200213 261.40 264.90 260.70 263.55 +1.25 4,500 18,550 +703
Dec20 200213 262.50 266.00 261.60 264.60 +1.20 1,702 15,688 +717
Total Volume and Open Interest 127,416 269,208 +580
E-mini DJIA Index(CBOT)
Mar20 200213 29529 29543 29245 29432 -91 198,861 102,045 +1,215
Jun20 200213 29488 29506 29224 29404 -89 200 371 -12
Sep20 200213 29364 29364 29238 29352 -115 0 4 +0
Dec20 200213 29301 29301 29273 29301 -123 0 1 +0
Total Volume and Open Interest 199,061 102,421 +1,203
S & P 500(CME)
Mar20 200213 3382.00 3383.00 3349.00 3377.50 -3.00 2,338 40,432 +1,090
Jun20 200213 3378.00 3378.00 3378.00 3378.00 -3.00 0 44 +0
Sep20 200213 3378.00 3378.00 3378.00 3378.00 -3.00      
Dec20 200213 3378.25 3378.25 3378.25 3378.25 -4.50      
Total Volume and Open Interest 2,338 40,550 +1,090
S & P 500 E-Mini(CME)
Mar20 200213 3381.25 3384.75 3348.50 3377.50 -3.00 1,486,164 2,714,705 +13,328
Jun20 200213 3381.00 3385.25 3349.00 3378.00 -3.00 2,848 61,472 +343
Sep20 200213 3382.50 3384.25 3349.25 3378.00 -3.00 274 709 +197
Dec20 200213 3378.25 3378.25 3356.50 3378.25 -4.50 0 2,236 +0
Total Volume and Open Interest 1,489,290 2,779,131 +13,868
NASDAQ 100 E-Mini(CME)
Mar20 200213 9621.50 9644.75 9511.25 9613.00 -12.75 589,570 206,464 +42
Jun20 200213 9643.50 9666.00 9532.75 9633.00 -13.00 748 1,316 +13
Sep20 200213 9654.00 9673.25 9558.75 9654.00 -12.75 5 45 +2
Total Volume and Open Interest 590,323 207,829 +57
S&P Midcap 400(CME) e-Mini
Mar20 200213 2090.70 2100.80 2072.20 2097.50 +6.70 11,816 78,658 +321
Jun20 200213 2103.00 2103.00 2081.10 2103.00 +6.20 0 59 +0
Sep20 200213 2107.10 2107.10 2107.10 2107.10 +6.20      
Total Volume and Open Interest 11,816 78,717 +321
Volatility Index(CBOE)
Feb20 200213 14.45 15.85 14.45 14.83 +0.35 76,059 86,054 -13,708
Mar20 200213 15.30 16.20 15.25 15.58 +0.25 70,747 194,201 +6,143
Apr20 200213 16.12 16.84 16.10 16.33 +0.20 21,560 59,161 +389
May20 200213 16.30 16.91 16.30 16.48 +0.21 8,512 27,662 +217
Total Volume and Open Interest 184,111 424,165 -5,316
S & P 600(CME)
Mar20 200213 1023.50 1023.50 1023.50 1023.50 +3.40      
Jun20 200213 1024.10 1024.10 1024.10 1024.10 +3.30      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar20 200213 1690.50 1698.00 1673.00 1696.40 +6.40 134,231 484,845 -3,338
Jun20 200213 1688.00 1698.90 1675.50 1697.90 +6.40 120 737 +37
Sep20 200213 1701.40 1701.40 1701.40 1701.40 +6.10      
Total Volume and Open Interest 134,351 485,582 -3,301
Nikkei 225(CME)
Mar20 200213 23965 23975 23560 23720 -235 4,419 18,556 +200
Jun20 200213 23750 23815 23420 23565 -240 16 402 +11
Total Volume and Open Interest 4,435 18,958 +211
Nikkei 225(SGX)
Mar20 200213 23850 23970 23760 23785 -70 39,464 172,951 +508
Jun20 200213 23735 23770 23605 23610 -75 5 5,245 +0
Sep20 200213 23570 23570 23570 23570 -75 0 10 +0
Total Volume and Open Interest 39,493 211,454 +508
Nikkei 225 Mini(JPX)
Mar20 200213 23865 23970 23765 23790 -80 1,229,045 464,078 +5,613
Jun20 200213 23685 23780 23580 23610 -70 37,742 17,551 +722
Sep20 200213 23615 23715 23525 23540 -80 295 1,216 +16
Total Volume and Open Interest 1,328,626 557,988 +2,517
Nikkei 225(JPX)
Mar20 200213 23870 23970 23770 23790 -80 82,673 249,100 +824
Jun20 200213 23670 23790 23570 23610 -70 843 20,877 +194
Sep20 200213 23540 23540 23540 23540 -80 0 3,472 +0
Total Volume and Open Interest 83,557 356,978 +1,212
Nikkei 225(CME) Yen
Mar20 200213 23960 23965 23560 23715 -230 29,708 55,881 +3,199
Jun20 200213 23650 23775 23395 23530 -230 20 394 +6
Sep20 200213 23490 23490 23490 23490 -205      
Total Volume and Open Interest 29,728 56,300 +3,205
Nikkei 225(CME) e-Mini Yen
Mar20 200213 23720 23720 23620 23720 -230 0 1 +0
Jun20 200213 23530 23530 23530 23530 -230      
Sep20 200213 23490 23490 23490 23490 -210      
Total Volume and Open Interest 0 1 +0
CAC 40(EURONEXT)
Feb20 200213 6092.0 6098.5 6027.5 6092.5 -11.5 58,286 321,366 -11,547
Mar20 200213 6090.5 6098.0 6026.0 6090.0 -11.0 379 17,382 -3,771
Apr20 200213 6077.0 6077.0 6077.0 6077.0 -11.5      
Total Volume and Open Interest 58,665 404,760 -15,318
Hang Seng Index(HKFE)
Feb20 200213 27793 27900 27590 27659 -111 153,488 104,503 +418
Mar20 200213 27760 27895 27597 27664 -107 1,464 13,928 -483
Total Volume and Open Interest 155,923 127,572 +597
DAX(EUREX)
Mar20 200213 13743.0 13760.5 13572.0 13725.0 -13.5 94,798 108,672 +6,798
Jun20 200213 13710.0 13773.0 13590.0 13742.5 -13.5 224 1,627 +115
Sep20 200213 13652.0 13756.0 13595.0 13725.5 -13.0 31 131 +30
Total Volume and Open Interest 95,053 110,430 +6,943
Mini-DAX(EUREX)
Mar20 200213 13749.0 13760.0 13572.0 13725.0 -13.5 62,264 15,227 +749
Jun20 200213 13745.0 13774.0 13607.0 13742.5 -13.5 206 974 +2
Sep20 200213 13697.0 13756.0 13597.0 13725.5 -13.0 12 53 +6
Total Volume and Open Interest 62,482 16,254 +757
DJ EuroSTOXX 50(EUREX)
Mar20 200213 3848 3850 3795 3836 -11 995,748 3,559,320 +83,906
Jun20 200213 3762 3763 3714 3753 -11 4,115 98,640 -15
Sep20 200213 3741 3741 3736 3740 -11 10 3,047 +6
Total Volume and Open Interest 999,873 3,748,049 +83,897
Swiss Market Index(EUREX)
Mar20 200213 11004 11024 10920 10994 -1 35,012 186,268 +1,651
Jun20 200213 10822 10833 10758 10814 -2 6 13,589 +0
Sep20 200213 10790 10794 10781 10783 -2 6 90 +4
Total Volume and Open Interest 35,024 199,947 +1,655
FT-SE 100(EURONEXT)
Mar20 200213 7476.50 7480.00 7356.00 7390.00 -79.00 88,124 720,137 -4,128
Jun20 200213 7370.00 7370.00 7292.50 7309.50 -78.50 7 657 -1
Sep20 200213 7236.50 7236.50 7236.50 7236.50 -78.50 0 8 +0
Total Volume and Open Interest 88,131 720,852 -4,129
SPI 200(SFE)
Mar20 200213 7023.0 7081.0 7017.0 7029.0 +10.0 63,504 433,303 +10,331
Jun20 200213 7002.0 7059.0 7002.0 7009.0 +9.0 0 6,816 +0
Sep20 200213 6923.0 6923.0 6923.0 6923.0 +9.0      
Total Volume and Open Interest 63,535 441,369 +10,286
FTSE MIB(ISE)
Mar20 200213 24770.00 24915.00 24565.00 24887.00 +30.00 17,867 127,480 -958
Jun20 200213 24205.00 24300.00 23970.00 24285.00 +25.00 150 2,393 +82
Sep20 200213 24125.00 24125.00 24125.00 24125.00 +25.00 0 25 +0
Total Volume and Open Interest 18,017 129,898 -876
KOSPI 200(KFE)
Mar20 200213 302.85 304.55 300.10 300.45 -1.40 311,832 313,914 +3,355
Jun20 200213 302.05 304.75 300.55 300.55 -1.50 1,474 16,937 -15
Sep20 200213 302.90 303.80 302.90 303.30 +0.80 6 1,546 +1
Total Volume and Open Interest 313,283 369,786 +3,229
GSCI(CME)
Feb20 200213 392.60 393.00 388.55 391.30 +1.20 1,692 3,461 -1,656
Mar20 200213 393.95 395.50 391.15 394.10 +1.40 1,702 5,537 +1,602
Apr20 200213 393.40 393.40 393.40 393.40 +1.40      
Total Volume and Open Interest 3,394 8,998 -54
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