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 Mon February 17, 2020
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar20 200214 896.25 899.25 890.00 893.75 -2.50 163,370 250,088 -27,330
May20 200214 906.00 908.25 899.50 903.25 -2.75 120,063 253,325 +12,781
Jul20 200214 917.25 919.75 912.00 915.50 -2.50 43,863 160,888 +1,738
Aug20 200214 920.75 923.50 915.75 919.25 -2.50 4,489 13,193 -236
Sep20 200214 919.75 922.00 915.75 919.00 -2.00 2,611 15,666 -12
Nov20 200214 922.75 925.50 919.50 922.50 -1.25 18,183 92,827 +448
Jan21 200214 925.00 929.25 924.00 926.25 -1.25 4,584 23,089 +1,399
Mar21 200214 918.25 922.25 916.75 919.75 unch 5,085 42,364 +1,488
May21 200214 919.25 923.00 918.25 920.75 unch 1,192 8,008 +406
Jul21 200214 924.75 928.00 923.50 926.00 unch 1,001 6,921 +442
Aug21 200214 925.25 925.25 925.25 925.25 unch 3 226 +2
Sep21 200214 921.25 921.25 921.25 921.25 -0.25 0 144 +0
Nov21 200214 921.00 923.75 920.00 922.00 +0.25 380 5,246 +100
Jan22 200214 928.00 929.00 928.00 929.00 +0.75 4 6 +2
Total Volume and Open Interest 364,828 872,008 -8,772
Soybean Meal(CBOT)
Mar20 200214 291.60 291.60 288.70 291.10 -0.80 69,967 142,188 -11,425
May20 200214 297.20 297.30 294.50 296.60 -1.00 59,448 169,819 +12,137
Jul20 200214 302.90 303.00 300.30 302.40 -0.90 21,172 88,045 +3,661
Aug20 200214 304.80 304.80 302.20 304.20 -0.80 2,123 14,866 +30
Sep20 200214 306.00 306.00 303.30 305.20 -0.90 1,795 14,536 +24
Oct20 200214 305.30 306.40 304.10 305.80 -0.90 1,422 12,500 -71
Dec20 200214 308.90 309.50 307.10 309.00 -0.80 5,879 43,968 +697
Jan21 200214 308.50 309.60 307.60 309.30 -0.60 299 3,783 +45
Mar21 200214 306.10 306.70 305.10 306.60 -0.40 924 12,090 +299
May21 200214 306.50 306.80 305.10 306.80 -0.50 316 3,557 +113
Total Volume and Open Interest 163,862 509,050 +5,842
Soybean Oil(CBOT)
Mar20 200214 30.72 31.02 30.53 30.57 -0.15 61,908 110,157 -8,691
May20 200214 31.09 31.38 30.89 30.94 -0.15 44,222 173,227 +8,467
Jul20 200214 31.47 31.75 31.28 31.33 -0.14 18,821 111,378 +3,766
Aug20 200214 31.59 31.87 31.41 31.46 -0.13 4,716 23,369 +1,007
Sep20 200214 31.72 32.01 31.54 31.60 -0.12 1,650 15,603 +118
Oct20 200214 31.83 32.10 31.65 31.70 -0.12 991 11,533 -54
Dec20 200214 32.11 32.40 31.94 32.00 -0.11 4,853 50,020 +69
Jan21 200214 32.14 32.46 32.03 32.10 -0.09 545 6,921 +16
Mar21 200214 32.21 32.53 32.10 32.11 -0.12 828 9,238 +183
May21 200214 32.28 32.57 32.19 32.26 -0.01 175 2,831 +81
Total Volume and Open Interest 139,106 516,880 +5,184
Canola(WCE)
Mar20 200214 462.4 463.7 459.2 459.5 -4.3 14,083 53,221 -3,365
May20 200214 471.3 472.4 468.1 468.7 -3.9 13,376 70,905 +1,768
Jul20 200214 476.7 478.5 474.4 475.0 -3.7 2,620 24,285 +219
Nov20 200214 484.0 486.7 482.5 482.9 -3.1 940 40,471 +271
Jan21 200214 491.3 493.0 489.0 489.2 -3.1 145 2,397 +2
Total Volume and Open Interest 31,199 192,248 -1,102
Corn(CBOT)
Mar20 200214 379.50 381.50 376.25 377.75 -1.75 241,461 428,574 -33,484
May20 200214 384.75 386.00 380.75 382.00 -2.75 169,251 430,210 +36,200
Jul20 200214 388.50 389.75 385.00 385.50 -3.25 57,052 312,306 +9,954
Sep20 200214 387.00 388.00 383.75 384.25 -3.25 11,891 144,966 +1,715
Dec20 200214 391.75 392.25 388.50 388.75 -3.25 12,796 220,847 +1,723
Mar21 200214 401.00 401.25 397.75 398.00 -3.00 1,329 16,116 +353
May21 200214 404.25 404.75 401.50 401.75 -2.75 489 3,858 +180
Jul21 200214 406.00 406.50 403.50 403.75 -2.75 774 16,067 +347
Sep21 200214 398.00 398.00 394.50 394.50 -3.50 99 1,780 +61
Dec21 200214 399.00 399.75 395.50 396.25 -3.00 836 15,380 +297
Total Volume and Open Interest 495,981 1,590,779 +17,349
Wheat(CBOT)
Mar20 200214 544.75 549.50 542.00 542.75 -1.50 91,895 123,085 -15,333
May20 200214 545.50 548.75 541.00 541.50 -3.25 67,583 159,759 +11,228
Jul20 200214 544.50 547.75 541.00 541.00 -3.50 28,138 109,348 +1,362
Sep20 200214 550.50 553.75 547.00 547.25 -3.25 7,211 49,580 -286
Dec20 200214 559.75 563.00 556.25 556.50 -3.50 5,821 45,689 -310
Mar21 200214 567.25 570.75 565.00 565.00 -3.75 455 10,972 +0
Total Volume and Open Interest 201,433 503,726 -3,338
Wheat(KCBT)
Mar20 200214 466.50 471.00 465.00 465.50 -0.50 32,756 66,024 -10,033
May20 200214 474.00 478.25 471.75 472.25 -0.50 27,044 107,345 +5,316
Jul20 200214 479.25 484.50 478.25 478.75 -0.25 8,592 67,479 +1,004
Sep20 200214 487.50 491.50 486.00 486.50 -0.25 3,761 17,065 -1,073
Dec20 200214 499.50 502.50 497.25 497.75 -0.50 1,598 24,177 +146
Mar21 200214 513.25 513.25 508.25 508.50 -0.75 25 3,572 +17
May21 200214 515.00 519.25 514.50 514.75 -0.75 0 310 +0
Total Volume and Open Interest 73,776 286,220 -4,623
Wheat(MGE)
Mar20 200214 526.50 529.00 525.25 525.50 -1.25 5,169 25,988 -1,391
May20 200214 536.00 538.25 535.25 535.50 -0.75 6,296 23,907 +1,645
Jul20 200214 544.25 546.50 543.50 543.50 -0.75 1,849 9,772 +102
Sep20 200214 553.25 555.00 552.50 552.50 -0.75 424 6,736 +208
Dec20 200214 565.50 567.00 564.75 565.00 unch 55 3,676 -1
Mar21 200214 579.50 579.50 576.50 576.75 unch 23 1,065 +14
Total Volume and Open Interest 13,816 71,182 +577
Oats(CBOT)
Mar20 200214 296.50 297.75 293.75 296.00 +0.25 505 2,981 -90
May20 200214 294.25 296.25 292.00 296.00 +1.00 246 2,102 +137
Jul20 200214 289.00 292.00 289.00 291.25 +2.75 22 284 +11
Sep20 200214 276.50 276.50 276.50 276.50 +2.50 8 97 +3
Total Volume and Open Interest 800 5,692 +75
Rough Rice(CBOT)
Mar20 200214 13.30 13.42 13.24 13.33 +0.02 1,305 6,528 -915
May20 200214 13.53 13.65 13.48 13.56 +0.02 1,100 5,199 +700
Jul20 200214 13.44 13.58 13.43 13.53 +0.07 52 692 +15
Sep20 200214 12.09 12.12 12.01 12.07 -0.05 11 1,120 +5
Total Volume and Open Interest 2,468 13,540 -195
Live Cattle(CME)
Feb20 200214 119.785 122.350 119.785 120.830 +1.380 3,261 9,677 -1,616
Apr20 200214 118.650 121.180 118.650 120.330 +1.795 26,639 141,301 +534
Jun20 200214 110.700 112.900 110.700 112.000 +1.365 18,440 90,182 +443
Aug20 200214 109.180 111.330 109.100 110.480 +1.400 13,402 50,576 -334
Oct20 200214 112.550 114.550 112.550 113.650 +1.100 6,936 25,666 +1,801
Dec20 200214 117.250 118.930 117.230 118.100 +0.920 1,819 12,169 +87
Total Volume and Open Interest 70,958 333,968 +903
Feeder Cattle(CME)
Mar20 200214 136.785 139.650 136.785 138.535 +2.210 5,881 20,778 -425
Apr20 200214 139.350 142.435 139.300 141.380 +2.430 4,622 12,739 +673
May20 200214 141.130 144.185 141.080 143.200 +2.370 3,078 11,509 +49
Aug20 200214 148.700 151.100 148.600 150.200 +2.150 1,932 8,995 +242
Sep20 200214 150.000 152.200 149.950 151.500 +2.150 432 2,686 -12
Oct20 200214 151.150 152.750 151.050 152.350 +2.400 155 1,059 +6
Nov20 200214 151.000 152.830 151.000 152.550 +2.350 39 427 +4
Total Volume and Open Interest 16,142 58,211 +539
Lean Hogs(CME)
Apr20 200214 63.800 64.900 63.700 64.300 +0.220 21,951 121,388 +2,756
May20 200214 72.980 73.480 72.900 73.000 +0.150 183 1,608 +98
Jun20 200214 81.035 81.535 80.550 80.900 -0.135 9,943 52,002 +652
Jul20 200214 82.800 83.300 82.035 82.430 -0.370 5,401 28,100 +1,074
Aug20 200214 81.930 82.350 81.350 81.750 -0.100 5,682 29,191 -125
Oct20 200214 70.000 70.430 69.830 70.100 +0.120 4,776 31,687 +604
Dec20 200214 64.725 65.225 64.550 64.930 +0.295 598 14,529 +65
Feb21 200214 68.000 68.500 67.950 68.150 +0.250 112 3,455 +6
Total Volume and Open Interest 51,216 296,084 +4,473
Class III Milk(CME)
Feb20 200214 17.01 17.02 16.97 16.99 -0.02 203 2,822 -20
Mar20 200214 17.13 17.18 16.97 17.01 -0.11 377 3,250 +11
Apr20 200214 17.16 17.18 17.02 17.06 -0.08 115 2,116 +19
May20 200214 17.20 17.20 17.07 17.12 -0.02 128 1,694 +7
Jun20 200214 17.39 17.42 17.28 17.33 -0.05 66 1,670 -6
Jul20 200214 17.66 17.68 17.55 17.62 -0.03 24 879 -5
Aug20 200214 17.84 17.84 17.64 17.69 -0.06 14 772 +4
Sep20 200214 17.91 17.91 17.69 17.73 -0.07 19 914 +6
Oct20 200214 17.79 17.79 17.71 17.78 -0.02 15 709 -1
Nov20 200214 17.63 17.66 17.59 17.62 -0.01 13 717 +3
Dec20 200214 17.40 17.41 17.37 17.41 +0.01 12 735 +3
Jan21 200214 17.14 17.14 17.13 17.14 -0.02 11 293 +8
Feb21 200214 17.10 17.10 17.09 17.10 +0.05 10 202 +3
Total Volume and Open Interest 1,159 17,242 +137
Cocoa(ICE)
Mar20 200214 2988 2992 2885 2904 -84 7,827 4,045 -4,683
May20 200214 2893 2921 2876 2886 -9 29,336 136,668 +2,914
Jul20 200214 2901 2928 2883 2892 -7 15,938 78,450 -1,319
Sep20 200214 2869 2894 2850 2859 -7 7,635 46,401 -1,193
Dec20 200214 2779 2802 2761 2771 -5 5,155 48,146 +1,228
Mar21 200214 2707 2729 2691 2702 -4 1,325 19,999 +195
May21 200214 2674 2679 2654 2666 -6 229 6,574 +71
Total Volume and Open Interest 67,518 343,947 -2,735
Coffee "C"(ICE)
Mar20 200214 104.15 109.40 103.65 109.10 +4.65 36,213 33,121 -16,135
May20 200214 106.45 111.60 105.85 111.35 +4.65 42,690 106,601 +5,780
Jul20 200214 108.65 113.65 108.00 113.40 +4.65 9,793 61,623 +1,878
Sep20 200214 110.75 115.65 110.15 115.45 +4.70 7,027 35,282 +294
Dec20 200214 113.55 118.35 112.85 118.10 +4.70 4,156 24,904 +509
Mar21 200214 115.90 120.80 115.50 120.65 +4.70 1,909 13,433 +514
Total Volume and Open Interest 103,392 297,405 -6,780
Orange Juice(ICE)
Mar20 200214 99.00 99.40 98.10 99.15 unch 1,999 11,974 -1,195
May20 200214 101.50 101.70 100.45 101.50 -0.20 1,536 5,334 +1,015
Jul20 200214 104.85 105.05 103.80 104.75 -0.20 99 1,160 +54
Sep20 200214 107.80 108.20 107.80 108.10 -0.05 28 521 +12
Nov20 200214 111.00 111.25 111.00 111.25 unch 14 326 +1
Jan21 200214 114.55 114.55 114.55 114.55 unch 12 259 +10
Total Volume and Open Interest 3,688 19,633 -103
Sugar #11(ICE)
Mar20 200214 15.23 15.37 14.89 15.06 -0.10 178,421 225,171 -56,154
May20 200214 14.79 14.90 14.50 14.55 -0.23 189,878 397,754 +29,006
Jul20 200214 14.69 14.80 14.42 14.45 -0.21 79,243 254,123 +12,063
Oct20 200214 14.67 14.82 14.44 14.48 -0.21 39,647 190,495 +13,138
Mar21 200214 14.93 15.04 14.64 14.68 -0.25 15,449 91,387 +3,770
May21 200214 14.37 14.53 14.22 14.26 -0.15 3,972 22,418 +1,359
Jul21 200214 13.92 14.08 13.85 13.90 -0.03 6,076 30,872 +2,176
Oct21 200214 13.87 14.00 13.78 13.86 +0.02 2,590 27,520 +1,342
Total Volume and Open Interest 516,021 1,258,691 +6,951
London Cocoa(LCE)
Mar20 200217 1971 1990 1967 1983 +20 5,033 51,055 -1,197
May20 200217 2002 2026 2000 2017 +15 8,773 74,305 +1,368
Jul20 200217 2011 2037 2010 2027 +13 5,750 50,511 +1,605
Sep20 200217 1978 2000 1977 1992 +11 4,758 43,183 +619
Dec20 200217 1865 1885 1864 1874 +7 1,933 55,912 +227
Mar21 200217 1805 1823 1805 1810 +3 1,851 29,736 +446
May21 200217 1804 1804 1790 1792 +3 436 6,483 +302
Total Volume and Open Interest 28,581 319,329 +3,370
London Sugar(LCE)
May20 200217 411.90 416.80 408.90 409.50 -2.70 14,237 58,100 +1,992
Aug20 200217 406.00 410.80 404.80 404.80 -1.20 6,442 39,683 +1,519
Oct20 200217 399.60 404.50 398.20 398.50 -1.40 3,177 10,701 +571
Dec20 200217 402.10 402.70 398.50 398.50 -0.90 1,480 6,953 +622
Mar21 200217 401.20 401.50 397.90 397.90 -0.80 251 3,798 +139
Total Volume and Open Interest 35,152 130,210 -1,247
Cotton(ICE)
Mar20 200214 67.76 67.93 67.21 67.41 -0.34 22,534 36,085 -12,368
May20 200214 68.56 68.90 68.08 68.41 -0.22 25,469 101,686 +6,869
Jul20 200214 69.47 69.74 68.96 69.28 -0.22 6,246 40,312 +194
Oct20 200214 69.36 69.36 69.36 69.36 -0.23 52 36 -40
Dec20 200214 69.21 69.51 68.74 69.06 -0.28 3,041 34,563 +1,098
Mar21 200214 69.99 70.19 69.45 69.75 -0.31 125 5,644 -24
Total Volume and Open Interest 57,552 220,310 -4,300
Lumber(CME)
Mar20 200214 451.5 452.8 445.9 449.3 -5.8 493 2,061 -111
May20 200214 456.0 458.0 451.9 455.1 -5.9 340 1,244 +140
Jul20 200214 451.2 451.2 446.5 450.4 -4.7 90 472 +44
Sep20 200214 436.3 439.7 436.3 439.0 -6.1 47 305 +25
Nov20 200214 418.0 418.0 418.0 418.0 -6.1 7 50 +5
Jan21 200214 416.5 416.5 416.5 416.5 -6.1 0 1 +0
Mar21 200214 415.0 415.0 415.0 415.0 -6.1      
Total Volume and Open Interest 977 4,133 +103
Crude Oil(NYM)
Mar20 200214 51.51 52.34 51.32 52.05 +0.63 795,256 214,576 -63,519
Apr20 200214 51.73 52.56 51.55 52.32 +0.66 292,195 349,383 +40,618
May20 200214 52.01 52.79 51.83 52.60 +0.67 130,601 188,134 +18,568
Jun20 200214 52.17 52.96 52.05 52.79 +0.64 113,283 209,724 -7,145
Jul20 200214 52.42 53.03 52.19 52.87 +0.59 58,790 124,577 +9,257
Aug20 200214 52.31 52.98 52.29 52.85 +0.54 39,074 88,416 -62
Sep20 200214 52.27 52.91 52.13 52.77 +0.50 40,487 117,864 +3,465
Oct20 200214 52.25 52.81 52.18 52.67 +0.45 18,589 81,863 +1,351
Nov20 200214 52.03 52.71 52.03 52.57 +0.41 15,084 64,810 -853
Dec20 200214 52.05 52.64 51.88 52.45 +0.38 77,110 258,415 -3,316
Jan21 200214 51.93 52.32 51.93 52.31 +0.35 4,115 53,376 +1,687
Feb21 200214 51.87 52.22 51.65 52.16 +0.33 1,594 27,365 -101
Mar21 200214 52.02 52.02 51.99 52.02 +0.32 3,518 38,467 +470
Apr21 200214 51.90 51.90 51.90 51.90 +0.31 658 17,872 +254
May21 200214 51.80 51.80 51.80 51.80 +0.30 352 16,693 +18
Jun21 200214 51.50 51.85 51.19 51.71 +0.29 11,718 61,153 -26
Total Volume and Open Interest 1,630,456 2,212,387 -1,135
e-miNY Crude Oil(NYM)
Mar20 200214 51.525 52.350 51.325 52.050 +0.625 24,827 3,339 -482
Apr20 200214 51.725 52.550 51.575 52.325 +0.675 1,657 1,067 +10
May20 200214 52.000 52.800 51.850 52.600 +0.675 257 294 +8
Jun20 200214 52.150 52.925 52.125 52.800 +0.650 109 416 -25
Jul20 200214 52.200 53.025 52.200 52.875 +0.600 84 21 -26
Aug20 200214 52.400 52.975 52.400 52.850 +0.550 5 75 +0
Sep20 200214 52.500 52.775 52.500 52.775 +0.500 20 65 +1
Oct20 200214 52.100 52.675 52.100 52.675 +0.450 1 31 +0
Nov20 200214 52.450 52.700 52.300 52.575 +0.425 17 34 +0
Dec20 200214 52.150 52.600 51.950 52.450 +0.375 104 152 -2
Total Volume and Open Interest 27,083 5,587 -515
NY Harbor ULSD(NYM)
Mar20 200214 167.90 170.22 167.11 169.82 +1.77 69,894 87,854 -10,292
Apr20 200214 167.60 169.78 166.87 169.37 +1.54 53,762 92,196 +12,321
May20 200214 167.64 169.34 166.68 169.00 +1.38 28,331 48,602 +105
Jun20 200214 167.49 169.29 166.78 168.95 +1.22 28,046 46,295 +597
Jul20 200214 167.71 169.63 167.25 169.26 +1.10 9,292 22,562 -1,110
Aug20 200214 169.43 170.11 167.87 169.82 +1.02 4,449 14,661 +229
Sep20 200214 169.20 170.86 168.73 170.58 +0.97 3,863 13,158 +433
Oct20 200214 170.05 171.45 170.05 171.37 +0.97 3,130 8,657 +453
Nov20 200214 171.85 172.22 170.90 172.10 +0.96 2,701 7,578 +153
Dec20 200214 171.38 172.92 170.93 172.62 +0.89 7,682 27,469 +113
Jan21 200214 172.25 173.21 171.94 173.13 +0.83 1,392 10,693 +546
Feb21 200214 172.81 173.25 172.18 173.25 +0.76 343 3,694 +34
Mar21 200214 172.40 173.18 171.89 172.78 +0.70 216 2,293 +24
Apr21 200214 171.50 171.79 171.03 171.79 +0.68 106 2,022 +21
Total Volume and Open Interest 215,967 410,133 +3,361
RBOB Gasoline(NYM)
Mar20 200214 158.53 159.60 156.13 158.33 +0.31 81,682 93,723 -7,149
Apr20 200214 172.68 173.78 170.88 172.73 +0.46 82,686 101,246 +18,129
May20 200214 171.76 173.45 170.86 172.62 +0.70 37,075 61,978 +2,549
Jun20 200214 170.46 172.20 169.71 171.48 +0.80 22,182 41,265 +1,098
Jul20 200214 169.04 170.49 168.19 169.88 +0.80 10,642 28,935 +1,340
Aug20 200214 166.70 168.16 165.88 167.59 +0.84 5,924 12,346 +20
Sep20 200214 162.80 165.01 162.80 164.50 +0.85 9,150 16,507 +969
Oct20 200214 150.75 151.54 149.52 150.98 +0.81 3,260 8,030 +306
Nov20 200214 147.23 147.70 146.20 147.61 +0.81 2,778 5,053 +59
Dec20 200214 144.46 145.65 143.72 145.30 +0.84 3,791 20,876 -981
Total Volume and Open Interest 260,167 394,649 +16,543
e-miNY RBOB Gasoline(NYM)
Mar20 200214 158.33 158.33 158.33 158.33 +0.31 0 2 +0
Apr20 200214 172.73 172.73 172.73 172.73 +0.46      
May20 200214 172.62 172.62 172.62 172.62 +0.70      
Jun20 200214 171.48 171.48 171.48 171.48 +0.80      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Mar20 200214 1.828 1.854 1.795 1.837 +0.011 303,309 276,725 -74,113
Apr20 200214 1.851 1.872 1.831 1.856 unch 227,093 344,796 +30,775
May20 200214 1.908 1.921 1.888 1.904 -0.009 108,429 192,253 +7,596
Jun20 200214 1.979 1.986 1.959 1.967 -0.015 29,053 62,617 +724
Jul20 200214 2.056 2.061 2.037 2.040 -0.018 35,140 92,538 +659
Aug20 200214 2.092 2.096 2.072 2.076 -0.018 16,385 35,364 -523
Sep20 200214 2.093 2.097 2.076 2.080 -0.017 32,345 85,538 +4,093
Oct20 200214 2.124 2.132 2.109 2.116 -0.015 29,307 95,592 -195
Nov20 200214 2.253 2.258 2.241 2.246 -0.013 5,893 27,272 +633
Dec20 200214 2.474 2.474 2.452 2.458 -0.012 3,438 30,937 +296
Jan21 200214 2.588 2.588 2.567 2.574 -0.010 16,029 51,859 +709
Feb21 200214 2.546 2.549 2.535 2.541 -0.011 3,521 18,194 +293
Mar21 200214 2.459 2.459 2.443 2.450 -0.009 7,926 28,316 +1,123
Apr21 200214 2.220 2.220 2.207 2.211 -0.010 5,545 29,803 +423
May21 200214 2.202 2.202 2.191 2.194 -0.008 1,994 10,878 +79
Jun21 200214 2.238 2.238 2.229 2.231 -0.009 742 8,147 +333
Total Volume and Open Interest 828,506 1,450,205 -26,235
Brent Crude Oil(ICE)
Apr20 200217 57.29 57.70 56.83 57.67 +0.35 325,512 289,161 -15,683
May20 200217 57.29 57.52 56.74 57.49 +0.29 223,010 387,473 +31,808
Jun20 200217 57.24 57.54 56.82 57.50 +0.25 200,026 301,802 +21,597
Jul20 200217 57.22 57.45 56.81 57.40 +0.21 81,200 176,450 +485
Aug20 200217 57.25 57.43 56.85 57.37 +0.18 53,017 142,500 +1,820
Sep20 200217 57.18 57.39 56.82 57.31 +0.16 51,638 162,456 +3,159
Oct20 200217 57.01 57.27 56.74 57.21 +0.17 14,544 102,325 -532
Nov20 200217 56.84 57.15 56.64 57.09 +0.16 12,079 74,043 +1,004
Dec20 200217 56.82 57.02 56.46 56.95 +0.17 90,602 292,660 +8,331
Jan21 200217 56.84 56.84 56.84 56.84 +0.17 3,061 63,181 +310
Feb21 200217 56.75 56.75 56.75 56.75 +0.17 2,940 43,645 +159
Mar21 200217 56.68 56.68 56.68 56.68 +0.18 3,584 42,357 +4
Apr21 200217 56.61 56.61 56.61 56.61 +0.17 912 24,185 -60
May21 200217 56.53 56.53 56.53 56.53 +0.18 483 20,637 +255
Total Volume and Open Interest 1,119,079 2,574,448 +53,595
Gas Oil(ICE)
Mar20 200217 517.50 517.75 509.75 510.25 -4.25 123,960 182,469 -16,373
Apr20 200217 513.25 515.50 508.50 509.00 -3.75 109,211 143,862 +3,846
May20 200217 513.25 514.00 507.50 507.75 -3.50 46,008 105,590 +1,693
Jun20 200217 512.25 513.25 507.25 507.50 -3.00 46,612 101,395 -1,522
Jul20 200217 511.00 514.00 508.50 508.75 -2.75 12,538 51,887 -112
Aug20 200217 514.75 515.25 510.50 510.50 -2.75 4,560 31,525 -124
Sep20 200217 515.00 516.75 512.25 512.25 -2.50 8,374 36,904 +431
Oct20 200217 516.50 518.50 514.25 514.25 -2.25 4,213 30,917 -391
Nov20 200217 517.50 518.00 514.00 514.00 -2.25 2,650 16,356 +222
Dec20 200217 517.25 517.25 513.25 513.50 -1.75 17,513 67,352 +573
Total Volume and Open Interest 387,062 894,825 -10,007
Ethanol(CBOT)
Mar20 200214 1.359 1.363 1.353 1.358 +0.015 54 276 -9
Apr20 200214 1.369 1.382 1.369 1.378 +0.012 12 227 +5
May20 200214 1.393 1.393 1.393 1.393 +0.012 3 24 +0
Jun20 200214 1.393 1.393 1.393 1.393 +0.012      
Jul20 200214 1.393 1.393 1.393 1.393 +0.012      
Aug20 200214 1.393 1.393 1.393 1.393 +0.012      
Sep20 200214 1.393 1.393 1.393 1.393 +0.012      
Oct20 200214 1.393 1.393 1.393 1.393 +0.012      
Total Volume and Open Interest 69 527 -4
WTI Crude Oil(ICE)
Mar20 200217 52.19 52.38 51.92 52.31 +0.26 46,976 36,344 -11,105
Apr20 200217 52.43 52.64 52.07 52.58 +0.26 62,201 77,577 -237
May20 200217 52.73 52.93 52.34 52.87 +0.27 33,799 55,083 +850
Jun20 200217 53.00 53.10 52.62 53.06 +0.27 36,523 83,268 -1,025
Jul20 200217 53.08 53.17 52.79 53.13 +0.26 11,188 24,929 +1,123
Aug20 200217 53.05 53.10 52.77 53.10 +0.25 8,111 15,476 -456
Sep20 200217 52.95 53.00 52.71 53.00 +0.23 6,262 31,094 -872
Oct20 200217 52.89 52.89 52.89 52.89 +0.22 2,227 13,846 +86
Nov20 200217 52.55 52.78 52.55 52.78 +0.21 887 10,867 -349
Dec20 200217 52.36 52.66 52.36 52.66 +0.21 16,857 94,256 -755
Jan21 200217 52.51 52.51 52.51 52.51 +0.20 486 7,899 +132
Feb21 200217 52.36 52.36 52.36 52.36 +0.20 389 4,400 +62
Mar21 200217 52.22 52.22 52.22 52.22 +0.20 523 6,447 -18
Apr21 200217 52.10 52.10 52.10 52.10 +0.20 471 3,579 +420
May21 200217 52.00 52.00 52.00 52.00 +0.20 450 3,348 +405
Jun21 200217 51.92 51.92 51.92 51.92 +0.21 3,795 25,191 -172
Total Volume and Open Interest 239,265 615,951 -9,876
US Dollar Index(ICE)
Mar20 200217 99.030 99.095 98.935 99.003 unch 12,787 49,373 +721
Jun20 200217 98.635 98.710 98.595 98.635 unch 27 1,162 +3
Sep20 200217 98.280 98.280 98.280 98.280 unch 3 126 +0
Total Volume and Open Interest 12,817 50,682 +724
Australian Dollar(CME)
Mar20 200214 67.21 67.35 67.13 67.14 -0.14 88,828 177,282 +4,542
Jun20 200214 67.32 67.45 67.25 67.25 -0.14 98 1,628 -1
Sep20 200214 67.35 67.35 67.35 67.35 -0.15 2 77 +0
Total Volume and Open Interest 89,164 182,152 +4,624
British Pound(CME)
Mar20 200214 130.53 130.74 130.11 130.43 -0.21 87,282 202,988 +34
Jun20 200214 130.88 131.03 130.42 130.74 -0.21 348 3,513 +87
Sep20 200214 131.08 131.16 130.84 131.02 -0.22 0 34 +0
Total Volume and Open Interest 91,429 213,697 +1,469
Canadian Dollar(CME)
Mar20 200214 75.38 75.55 75.36 75.46 +0.04 92,612 157,570 -344
Jun20 200214 75.37 75.54 75.36 75.46 +0.05 383 5,057 +21
Sep20 200214 75.45 75.51 75.37 75.45 +0.05 17 870 +3
Dec20 200214 75.43 75.44 75.43 75.43 +0.04 14 1,277 +8
Total Volume and Open Interest 93,471 166,807 -107
Japanese Yen(CME)
Mar20 200214 91.19 91.31 91.12 91.24 +0.03 107,363 195,376 +5,550
Jun20 200214 91.65 91.75 91.57 91.69 +0.03 249 1,822 +88
Sep20 200214 92.13 92.13 92.13 92.13 +0.04 24 128 +22
Total Volume and Open Interest 108,025 199,517 +5,695
Swiss Franc(CME)
Mar20 200214 102.31 102.34 102.01 102.05 -0.27 22,164 51,864 +503
Jun20 200214 102.80 102.98 102.65 102.69 -0.27 11 99 +9
Sep20 200214 103.32 103.32 103.32 103.32 -0.27 0 13 +0
Total Volume and Open Interest 22,175 51,977 +512
EuroFX(CME)
Mar20 200214 108.59 108.81 108.46 108.59 -0.04 188,198 600,521 +4,917
Jun20 200214 109.17 109.40 109.06 109.19 -0.03 1,785 11,038 +549
Sep20 200214 109.69 109.93 109.36 109.76 -0.04 367 1,171 +217
Total Volume and Open Interest 193,223 618,413 +5,969
Mexican Peso(CME)
Feb20 200214 538.13 538.13 538.13 538.13 +0.25 0 10 +0
Mar20 200214 535.38 537.25 535.13 536.25 +0.38 35,188 301,173 +1,973
Total Volume and Open Interest 35,218 304,423 +1,978
Brazilian Real(CME)
Mar20 200214 230.25 232.85 230.20 232.35 +2.10 2,688 49,299 +505
Apr20 200214 230.60 232.45 230.25 232.00 +2.15 152 438 +25
May20 200214 231.75 231.85 231.75 231.75 +2.15      
Jun20 200214 231.50 231.70 231.50 231.50 +2.15      
Total Volume and Open Interest 2,840 49,857 +530
30-Year T-Bonds(CBOT)
Mar20 200214 161~270 162~260 161~260 162~130 +0~170 261,393 1,149,610 +8,571
Jun20 200214 161~050 161~260 160~310 161~140 +0~170 11,207 113,557 +8,659
Sep20 200214 160~130 160~130 160~130 160~130 +0~170 0 1 +0
Total Volume and Open Interest 272,600 1,263,168 +17,230
10-Year T-Notes(CBOT)
Mar20 200214 130~235 131~040 130~235 130~315 +0~070 1,700,284 3,983,000 +37,623
Jun20 200214 130~220 131~000 130~200 130~275 +0~070 52,208 236,407 +21,527
Sep20 200214 130~140 130~140 130~140 130~140 +0~070      
Total Volume and Open Interest 1,752,492 4,219,407 +59,150
5-Year T-Notes(CBOT)
Mar20 200214 119~224 119~294 119~224 119~272 +0~040 684,325 4,286,811 -6,117
Jun20 200214 120~040 120~100 120~030 120~074 +0~042 60,281 375,756 +31,572
Sep20 200214 120~074 120~074 120~074 120~074 +0~042      
Total Volume and Open Interest 744,606 4,662,567 +25,455
2 Year T-Notes(CBOT)
Mar20 200214 107~297 107~317 107~296 107~311 +0~010 438,029 3,553,464 -27,120
Jun20 200214 108~037 108~055 108~037 108~046 +0~011 47,008 448,352 +29,899
Sep20 200214 108~046 108~046 108~046 108~046 +0~011      
Total Volume and Open Interest 485,037 4,001,816 +2,779
Eurodollars(CME)
Mar20 200214 98.340 98.350 98.340 98.345 unch 195,848 1,570,206 -32,186
Jun20 200214 98.435 98.460 98.435 98.450 +0.015 299,476 1,454,190 -15,633
Sep20 200214 98.520 98.550 98.515 98.540 +0.025 196,351 1,213,600 -5,047
Dec20 200214 98.550 98.595 98.550 98.580 +0.030 245,443 1,227,498 +12,574
Mar21 200214 98.645 98.695 98.645 98.675 +0.030 241,674 1,004,785 +12,574
Jun21 200214 98.670 98.720 98.670 98.700 +0.030 140,429 1,008,341 +4,274
Sep21 200214 98.685 98.735 98.685 98.720 +0.035 154,952 831,083 -6,707
Dec21 200214 98.665 98.720 98.665 98.700 +0.035 136,932 729,071 -6,003
Mar22 200214 98.670 98.725 98.670 98.705 +0.035 84,660 489,432 -10,318
Jun22 200214 98.655 98.705 98.655 98.685 +0.035 51,054 326,481 +1,930
Sep22 200214 98.640 98.685 98.640 98.670 +0.035 44,773 260,862 +89
Dec22 200214 98.605 98.655 98.605 98.640 +0.040 47,340 278,381 +972
Mar23 200214 98.595 98.645 98.595 98.630 +0.040 34,216 281,622 +2,575
Jun23 200214 98.575 98.625 98.575 98.615 +0.045 23,071 139,945 +791
Sep23 200214 98.560 98.610 98.560 98.595 +0.040 28,651 121,008 -1,720
Dec23 200214 98.530 98.580 98.530 98.565 +0.040 18,134 106,174 +924
Mar24 200214 98.525 98.565 98.515 98.550 +0.045 12,636 97,732 +1,519
Jun24 200214 98.485 98.535 98.485 98.520 +0.040 10,307 47,897 -95
Total Volume and Open Interest 2,043,277 11,766,212 -30,964
Ultra T-Bond(CBOT)
Mar20 200214 191~23 193~18 191~23 192~28 +1~05 144,612 1,129,877 -17,567
Jun20 200214 192~24 194~11 192~20 193~20 +1~05 29,622 115,952 +26,254
Sep20 200214 193~20 193~20 193~20 193~20 +1~05      
Total Volume and Open Interest 174,234 1,245,829 +8,687
Ultra 10-Yr T-Note(CBOT)
Mar20 200214 144~120 144~310 144~120 144~250 +0~125 177,825 940,462 +8,583
Jun20 200214 144~055 144~205 144~030 144~155 +0~135 1,965 6,294 +919
Sep20 200214 144~155 144~155 144~155 144~155 +0~135      
Total Volume and Open Interest 179,790 946,756 +9,502
30 Day Federal Funds(CBOT)
Feb20 200214 98.418 98.418 98.415 98.418 +0.003 19,601 375,464 +446
Mar20 200214 98.425 98.430 98.425 98.430 +0.005 20,294 209,229 -3,615
Apr20 200214 98.440 98.445 98.435 98.445 +0.010 22,339 313,816 -1,235
May20 200214 98.485 98.495 98.480 98.495 +0.010 41,297 241,443 +6,861
Jun20 200214 98.520 98.535 98.515 98.535 +0.015 14,457 80,284 +1,776
Jul20 200214 98.540 98.560 98.535 98.560 +0.020 25,324 114,195 +5,065
Total Volume and Open Interest 229,042 1,777,684 +29,438
Japanese Govt Bonds(SGX)
Mar20 200217 152.53 152.64 152.49 152.59 -0.03 858 15,646 +53
Jun20 200217 152.59 152.59 152.59 152.59 -0.03      
Sep20 200217 152.59 152.59 152.59 152.59 -0.03      
Total Volume and Open Interest 858 15,646 +53
Euro-Buxl(EUREX)
Mar20 200217 208.32 208.82 207.40 208.62 -0.16 78,429 264,451 +650
Jun20 200217 206.92 207.04 206.92 207.04 -0.16 4 16,538 -51
Sep20 200217 210.62 210.62 210.62 210.62 -0.16      
Total Volume and Open Interest 78,433 280,989 +599
Euro-Bund(EUREX)
Mar20 200217 174.35 174.52 174.08 174.45 -0.03 879,840 1,643,230 +13,280
Jun20 200217 171.92 171.92 171.40 171.70 -0.03 6,482 60,582 +1,732
Sep20 200217 173.95 173.95 173.95 173.95 -0.03 0 38 +0
Total Volume and Open Interest 886,322 1,703,850 +15,012
Euro-Bobl(EUREX)
Mar20 200217 134.70 134.76 134.63 134.75 +0.02 405,140 1,203,685 -9,283
Jun20 200217 134.99 135.01 134.99 135.01 +0.02 2,653 25,257 +2,552
Sep20 200217 134.64 134.64 134.64 134.64 +0.02 0 324 +0
Total Volume and Open Interest 407,793 1,229,266 -6,731
Euro-Schatz(EUREX)
Mar20 200217 112.04 112.06 112.03 112.04 unch 283,970 1,551,470 -27,121
Jun20 200217 112.07 112.07 112.07 112.07 unch 201 2,962 -201
Sep20 200217 112.04 112.04 112.04 112.04 unch      
Total Volume and Open Interest 284,171 1,554,432 -27,322
3-Mth Euribor(EUREX)
Mar20 200217 100.415 100.415 100.415 100.415 -0.005 0 1,579 +0
Jun20 200217 100.440 100.440 100.440 100.440 unch 0 740 +0
Sep20 200217 100.460 100.460 100.460 100.460 +0.005 0 609 +0
Total Volume and Open Interest 0 5,160 +0
Long Gilt(LIFFE)
Mar20 200217 133~11 133~21 133~10 133~15 -0~08 347,334 650,464 -3,774
Jun20 200217 132~26 132~27 132~22 132~22 -0~08 1,643 1,708 +1,594
Total Volume and Open Interest 348,977 652,172 -2,180
3-Mth Short Sterling(LIFFE)
Mar20 200217 99.26 99.27 99.26 99.26 -0.01 85,884 691,668 +1,805
Jun20 200217 99.32 99.32 99.32 99.32 -0.01 111,912 675,313 -8,648
Sep20 200217 99.36 99.36 99.35 99.36 -0.01 81,810 593,995 -7,752
Dec20 200217 99.37 99.38 99.35 99.36 -0.01 102,204 678,892 -6,643
Mar21 200217 99.38 99.39 99.36 99.38 -0.01 80,802 416,487 +7,166
Jun21 200217 99.36 99.39 99.36 99.37 -0.02 76,097 311,338 -126
Total Volume and Open Interest 1,121,869 4,647,478 +2,736
3-Mth Euribor(LIFFE)
Mar20 200217 100.415 100.420 100.410 100.415 -0.005 63,117 551,313 -4,464
Jun20 200217 100.440 100.440 100.430 100.440 unch 106,526 391,123 -18,025
Sep20 200217 100.455 100.460 100.450 100.460 +0.005 70,384 494,079 -14,719
Total Volume and Open Interest 806,451 4,047,536 -36,540
3-Mth Aus T-Bills(SFE)
Mar20 200217 99.06 99.07 99.05 99.07 +0.01 19,825 178,476 +129
Jun20 200217 99.17 99.18 99.16 99.17 unch 56,159 190,512 +1,743
Sep20 200217 99.28 99.29 99.27 99.28 -0.01 28,272 195,328 +805
Dec20 200217 99.29 99.30 99.28 99.28 -0.01 16,378 161,164 -547
Mar21 200217 99.30 99.32 99.29 99.30 -0.01 11,224 135,278 -996
Jun21 200217 99.30 99.32 99.29 99.30 unch 5,621 83,897 -53
Sep21 200217 99.29 99.31 99.28 99.29 -0.01 4,942 63,179 +518
Dec21 200217 99.27 99.29 99.26 99.27 unch 2,536 38,882 +103
Mar22 200217 99.27 99.27 99.26 99.26 -0.01 46 2,044 +6
Jun22 200217 99.24 99.24 99.24 99.24 unch 0 1,518 +0
Total Volume and Open Interest 145,023 1,051,450 +1,728
10-Year Aus T-Bonds(SFE)
Mar20 200217 98.94 98.97 98.93 98.94 unch 210,489 1,258,638 +20,615
Jun20 200217 98.93 98.93 98.93 98.93 -0.01 0 3 +0
Total Volume and Open Interest 210,489 1,258,641 +20,615
3-Year Aus T-Bonds(SFE)
Mar20 200217 99.28 99.30 99.26 99.26 -0.01 263,500 1,166,728 +28,865
Jun20 200217 99.29 99.29 99.29 99.29 -0.01 0 10 +0
Total Volume and Open Interest 263,500 1,166,738 +28,865
Gold(CMX)
Feb20 200214 1575.8 1582.7 1574.8 1582.7 +7.6 36 876 -102
Apr20 200214 1579.0 1588.2 1576.0 1586.4 +7.6 189,550 481,235 -1,385
Jun20 200214 1585.3 1593.6 1581.9 1591.9 +7.4 17,798 88,858 -442
Aug20 200214 1590.6 1598.8 1588.3 1597.1 +7.5 3,598 30,165 -837
Oct20 200214 1599.1 1602.2 1598.7 1602.0 +7.4 366 9,456 -29
Dec20 200214 1601.0 1608.4 1597.3 1606.9 +7.3 2,048 31,704 +678
Feb21 200214 1604.1 1612.2 1604.1 1611.7 +7.3 1,261 7,584 +618
Apr21 200214 1615.9 1615.9 1615.9 1615.9 +7.1 0 688 +0
Jun21 200214 1619.9 1619.9 1619.9 1619.9 +7.1 20 2,077 +0
Aug21 200214 1624.1 1624.1 1624.1 1624.1 +7.1 0 3 +0
Oct21 200214 1628.0 1628.0 1628.0 1628.0 +7.1      
Dec21 200214 1626.0 1632.0 1626.0 1632.0 +7.1 53 904 +53
Total Volume and Open Interest 215,557 656,472 -1,552
Silver(CMX)
Mar20 200214 1762.5 1779.0 1759.5 1773.4 +11.5 73,619 119,598 -6,557
May20 200214 1771.0 1787.5 1768.5 1781.5 +11.4 14,924 66,273 +7,897
Jul20 200214 1777.5 1793.0 1777.5 1788.7 +11.2 1,841 21,724 +492
Sep20 200214 1790.0 1800.0 1782.5 1795.3 +11.2 1,246 7,029 +19
Dec20 200214 1794.0 1809.0 1791.5 1804.5 +11.2 666 8,781 +54
Mar21 200214 1813.4 1813.4 1813.4 1813.4 +11.1 0 86 +0
May21 200214 1819.2 1819.2 1819.2 1819.2 +11.1 0 23 +0
Total Volume and Open Interest 92,456 223,796 +1,938
Platinum(NYMEX)
Apr20 200214 971.6 979.1 965.7 968.8 -5.9 17,122 92,526 -638
Jul20 200214 979.5 983.5 971.8 974.0 -5.9 399 6,957 +200
Oct20 200214 984.1 987.1 979.6 979.6 -5.6 70 588 +67
Jan21 200214 985.7 985.7 985.7 985.7 -5.7 0 155 +0
Total Volume and Open Interest 17,594 100,238 -386
Palladium(NYMEX)
Mar20 200214 2340.00 2371.50 2311.00 2316.70 -34.30 4,224 13,012 -529
Jun20 200214 2336.20 2367.30 2309.00 2312.10 -35.10 1,599 6,989 +519
Sep20 200214 2336.70 2347.80 2299.90 2299.90 -36.20 39 1,227 +21
Total Volume and Open Interest 5,866 21,658 +11
Copper(CMX)
Mar20 200214 261.50 261.75 259.25 259.95 -1.35 76,507 104,464 -7,388
May20 200214 262.15 262.50 260.10 260.70 -1.30 32,316 89,007 +5,971
Jul20 200214 262.35 262.75 260.80 261.35 -1.40 9,065 30,101 +1,140
Sep20 200214 263.15 263.90 261.50 262.05 -1.50 5,320 19,269 +719
Dec20 200214 264.35 264.35 262.65 263.15 -1.45 1,810 16,601 +913
Total Volume and Open Interest 126,305 270,366 +1,158
E-mini DJIA Index(CBOT)
Mar20 200214 29446 29519 29267 29395 -37 172,696 104,925 +2,880
Jun20 200214 29434 29484 29244 29366 -38 191 400 +29
Sep20 200214 29249 29424 29249 29315 -37 0 4 +0
Dec20 200214 29263 29263 29263 29263 -38 0 1 +0
Total Volume and Open Interest 172,887 105,330 +2,909
S & P 500(CME)
Mar20 200214 3378.25 3387.75 3366.00 3381.00 +3.50 1,285 40,957 +525
Jun20 200214 3381.50 3381.50 3381.50 3381.50 +3.50 126 149 +105
Sep20 200214 3381.25 3381.25 3381.25 3381.25 +3.25      
Dec20 200214 3382.50 3382.50 3382.50 3382.50 +4.25      
Total Volume and Open Interest 1,411 41,180 +630
S & P 500 E-Mini(CME)
Mar20 200214 3379.50 3388.50 3365.25 3381.00 +3.50 1,229,231 2,732,274 +17,569
Jun20 200214 3378.25 3388.50 3366.25 3381.50 +3.50 4,934 63,951 +2,479
Sep20 200214 3374.75 3387.50 3366.25 3381.25 +3.25 23 708 -1
Dec20 200214 3382.50 3382.50 3382.50 3382.50 +4.25 0 2,236 +0
Total Volume and Open Interest 1,234,188 2,799,178 +20,047
NASDAQ 100 E-Mini(CME)
Mar20 200214 9626.25 9659.25 9588.00 9632.25 +19.25 454,472 205,458 -1,006
Jun20 200214 9644.50 9678.50 9609.75 9652.25 +19.25 574 1,328 +12
Sep20 200214 9635.00 9686.50 9635.00 9673.00 +19.00 1 44 -1
Total Volume and Open Interest 455,047 206,834 -995
S&P Midcap 400(CME) e-Mini
Mar20 200214 2099.90 2107.00 2088.60 2096.50 -1.00 11,494 77,811 -847
Jun20 200214 2102.30 2102.30 2098.00 2102.30 -0.70 0 59 +0
Sep20 200214 2106.30 2106.30 2106.30 2106.30 -0.80      
Total Volume and Open Interest 11,494 77,870 -847
Volatility Index(CBOE)
Feb20 200214 14.85 15.07 14.40 14.43 -0.40 90,793 73,410 -12,644
Mar20 200214 15.55 15.75 15.35 15.43 -0.15 87,150 198,777 +4,576
Apr20 200214 16.30 16.45 16.10 16.13 -0.20 24,573 57,988 -1,173
May20 200214 16.45 16.57 16.27 16.33 -0.15 9,167 28,669 +1,007
Total Volume and Open Interest 226,082 419,613 -4,552
S & P 600(CME)
Mar20 200214 1018.50 1018.50 1018.50 1018.50 -5.00      
Jun20 200214 1019.20 1019.20 1019.20 1019.20 -4.90      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar20 200214 1696.60 1703.10 1681.70 1687.10 -9.30 102,544 485,981 +1,136
Jun20 200214 1700.00 1703.40 1683.80 1688.60 -9.30 46 737 +0
Sep20 200214 1692.80 1692.80 1692.80 1692.80 -8.60      
Total Volume and Open Interest 102,590 486,718 +1,136
Nikkei 225(CME)
Mar20 200214 23720 23770 23470 23540 -180 7,022 18,677 +121
Jun20 200214 23520 23605 23330 23390 -175 210 603 +201
Total Volume and Open Interest 7,232 19,280 +322
Nikkei 225(SGX)
Mar20 200217 23655 23665 23315 23535 -250 89,338 177,430 +4,479
Jun20 200217 23475 23475 23195 23360 -250 139 5,340 +95
Sep20 200217 23320 23320 23320 23320 -250 0 10 +0
Total Volume and Open Interest 94,684 220,200 +8,746
Nikkei 225 Mini(JPX)
Mar20 200217 23655 23665 23315 23540 -250 883,170 462,781 -1,297
Jun20 200217 23475 23480 23130 23350 -260 30,479 18,723 +1,172
Sep20 200217 23410 23410 23070 23290 -250 290 1,210 -6
Total Volume and Open Interest 963,900 559,099 +1,111
Nikkei 225(JPX)
Mar20 200217 23650 23660 23320 23540 -250 57,697 250,742 +1,642
Jun20 200217 23470 23480 23130 23350 -260 1,186 20,696 -181
Sep20 200217 23400 23400 23090 23290 -250 1 3,473 +1
Total Volume and Open Interest 58,912 358,448 +1,470
Nikkei 225(CME) Yen
Mar20 200214 23705 23760 23465 23535 -180 34,713 55,104 -777
Jun20 200214 23480 23565 23315 23350 -180 220 606 +212
Sep20 200214 23315 23315 23315 23315 -175      
Total Volume and Open Interest 34,933 55,735 -565
Nikkei 225(CME) e-Mini Yen
Mar20 200214 23580 23580 23480 23540 -180 0 1 +0
Jun20 200214 23350 23350 23350 23350 -180      
Sep20 200214 23320 23320 23320 23320 -170      
Total Volume and Open Interest 0 1 +0
CAC 40(EURONEXT)
Feb20 200217 6092.0 6092.0 6064.0 6085.5 +16.5 89,658 330,845 +9,472
Mar20 200217 6083.5 6086.5 6061.5 6082.5 +16.5 1,744 18,952 +1,222
Apr20 200217 6070.5 6070.5 6070.5 6070.5 +17.0      
Total Volume and Open Interest 91,402 415,809 +10,694
Hang Seng Index(HKFE)
Feb20 200217 27741 28012 27576 27842 +89 151,925 103,876 +465
Mar20 200217 27730 28006 27580 27850 +98 1,433 14,536 +467
Total Volume and Open Interest 153,582 127,736 +1,000
DAX(EUREX)
Mar20 200217 13768.0 13804.5 13746.5 13780.5 +44.0 133,374 119,110 +10,033
Jun20 200217 13789.0 13801.0 13768.0 13798.5 +44.0 147 1,665 -64
Sep20 200217 13767.0 13781.0 13767.0 13781.0 +44.0 41 173 +19
Total Volume and Open Interest 133,562 120,948 +9,988
Mini-DAX(EUREX)
Mar20 200217 13760.0 13804.0 13747.0 13780.5 +44.0 96,790 17,418 +2,329
Jun20 200217 13800.0 13812.0 13772.0 13798.5 +44.0 176 1,036 +23
Sep20 200217 13771.0 13789.0 13762.0 13781.0 +44.0 15 57 +0
Total Volume and Open Interest 96,981 18,511 +2,352
DJ EuroSTOXX 50(EUREX)
Mar20 200217 3843 3853 3837 3849 +12 1,645,286 3,705,534 +133,591
Jun20 200217 3767 3767 3758 3767 +12 29,621 114,654 +16,030
Sep20 200217 3752 3753 3752 3753 +12 4 3,047 +2
Total Volume and Open Interest 1,675,371 3,910,737 +150,083
Swiss Market Index(EUREX)
Mar20 200217 11080 11094 11050 11083 +26 52,426 187,970 +2,920
Jun20 200217 10886 10910 10881 10905 +27 813 14,523 +735
Sep20 200217 10864 10877 10860 10870 +26 3 90 +0
Total Volume and Open Interest 53,242 202,583 +3,655
FT-SE 100(EURONEXT)
Mar20 200217 7367.00 7401.50 7356.50 7386.00 +27.00 138,633 730,384 +6,169
Jun20 200217 7294.00 7305.50 7294.00 7305.50 +27.00 8 658 +1
Sep20 200217 7233.00 7233.00 7233.00 7233.00 +27.50 0 8 +0
Total Volume and Open Interest 138,641 731,100 +6,170
SPI 200(SFE)
Mar20 200217 7064.0 7072.0 7031.0 7066.0 unch 60,897 429,153 +2,680
Jun20 200217 7025.0 7046.0 7015.0 7046.0 -1.0 10 6,826 +8
Sep20 200217 6960.0 6960.0 6960.0 6960.0 -1.0      
Total Volume and Open Interest 61,027 437,304 +2,798
FTSE MIB(ISE)
Mar20 200217 24920.00 25170.00 24880.00 25097.00 +245.00 24,094 128,404 +1,264
Jun20 200217 24505.00 24510.00 24300.00 24495.00 +245.00 290 2,678 +251
Sep20 200217 24345.00 24355.00 24335.00 24335.00 +245.00 0 25 +0
Total Volume and Open Interest 24,384 131,107 +1,515
KOSPI 200(KFE)
Mar20 200217 302.85 304.25 301.30 302.95 -0.40 390,452 308,347 +1,189
Jun20 200217 303.00 304.50 301.60 303.25 -0.25 984 17,487 +223
Sep20 200217 301.90 302.90 301.90 302.90 -1.30 3 1,546 +0
Total Volume and Open Interest 391,461 364,782 +1,424
GSCI(CME)
Mar20 200214 395.70 397.50 395.70 396.55 +2.45 1,742 7,270 +1,733
Apr20 200214 395.85 395.85 395.85 395.85 +2.45      
Total Volume and Open Interest 3,470 9,006 +8
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!