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