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 Wed February 19, 2020
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar20 200219 892.25 898.25 885.00 897.25 +5.00 130,575 210,942 -21,202
May20 200219 902.75 906.25 894.75 905.50 +3.25 91,086 275,417 +6,917
Jul20 200219 914.00 916.00 906.50 915.50 +1.50 43,335 165,594 +3,270
Aug20 200219 917.00 919.00 910.50 918.75 +1.25 2,905 13,732 +123
Sep20 200219 917.50 919.00 911.00 918.75 +1.25 1,677 15,997 +177
Nov20 200219 921.75 923.25 915.50 923.00 +1.75 14,607 94,213 +153
Jan21 200219 924.75 926.50 919.25 926.25 +1.50 2,250 24,059 +422
Mar21 200219 917.75 920.00 913.00 919.50 +2.00 2,878 44,025 -106
May21 200219 919.75 921.25 914.50 920.75 +2.25 445 8,578 +45
Jul21 200219 925.00 926.00 920.25 925.75 +2.00 288 7,176 +14
Aug21 200219 924.75 924.75 924.75 924.75 +1.75 0 240 +0
Sep21 200219 920.50 920.50 920.50 920.50 +1.00 0 154 +0
Nov21 200219 920.00 921.00 916.25 920.75 +1.00 300 5,456 -19
Jan22 200219 928.00 928.00 928.00 928.00 +1.00 20 21 +15
Total Volume and Open Interest 290,369 865,623 -10,189
Soybean Meal(CBOT)
Mar20 200219 292.20 293.40 291.00 293.00 +0.80 50,704 114,202 -8,275
May20 200219 297.50 298.80 296.50 298.50 +0.90 51,461 191,119 +5,048
Jul20 200219 302.80 303.90 301.60 303.50 +0.80 19,240 94,964 +1,530
Aug20 200219 304.40 305.30 303.40 304.90 +0.50 3,251 15,748 +783
Sep20 200219 305.40 306.40 304.50 305.70 +0.40 2,088 14,979 +204
Oct20 200219 305.90 307.00 305.30 306.20 +0.40 1,097 12,772 +159
Dec20 200219 309.00 309.90 308.20 309.10 +0.20 3,780 45,120 +190
Jan21 200219 309.30 310.30 308.50 309.10 +0.20 407 4,012 -22
Mar21 200219 306.10 307.70 305.70 306.40 +0.20 679 12,662 -30
May21 200219 306.90 308.30 305.90 306.70 +0.50 293 3,820 +108
Total Volume and Open Interest 133,162 513,198 -286
Soybean Oil(CBOT)
Mar20 200219 30.47 30.52 29.78 30.34 -0.14 39,230 97,265 -1,840
May20 200219 30.84 30.89 30.13 30.70 -0.14 30,190 182,902 +409
Jul20 200219 31.22 31.27 30.53 31.08 -0.14 13,170 114,576 -83
Aug20 200219 31.36 31.40 30.68 31.24 -0.13 3,383 24,957 +790
Sep20 200219 31.51 31.54 30.85 31.40 -0.12 1,658 16,347 +405
Oct20 200219 31.63 31.65 30.99 31.53 -0.10 713 12,306 +91
Dec20 200219 31.88 31.95 31.30 31.85 -0.07 2,817 51,518 +273
Jan21 200219 32.00 32.07 31.45 32.01 -0.02 351 7,074 +23
Mar21 200219 32.04 32.10 31.56 32.08 +0.01 535 9,935 +88
May21 200219 32.07 32.17 31.66 32.15 +0.04 353 3,102 +112
Total Volume and Open Interest 92,483 522,609 +259
Canola(WCE)
Mar20 200219 461.6 462.0 458.0 459.3 -3.0 14,099 42,697 -3,311
May20 200219 470.1 470.7 466.5 467.9 -3.1 18,904 75,999 +2,509
Jul20 200219 477.2 477.2 473.3 474.6 -3.1 5,414 26,462 +771
Nov20 200219 486.0 486.0 481.7 483.4 -3.1 1,923 41,161 +618
Jan21 200219 490.6 491.0 489.0 490.2 -3.0 78 2,409 +4
Total Volume and Open Interest 40,472 189,698 +585
Corn(CBOT)
Mar20 200219 382.25 382.75 378.50 380.50 -2.50 216,864 362,747 -36,541
May20 200219 386.75 387.25 383.00 385.25 -2.25 157,804 489,367 +23,567
Jul20 200219 390.00 390.00 386.50 388.25 -2.25 57,593 321,824 +2,397
Sep20 200219 387.75 388.25 385.25 386.50 -2.00 11,779 147,894 +1,417
Dec20 200219 392.00 392.50 390.00 390.75 -2.50 17,351 223,217 -220
Mar21 200219 400.50 401.50 399.25 400.00 -2.50 817 16,810 +76
May21 200219 404.75 404.75 403.25 404.25 -1.75 211 4,278 +96
Jul21 200219 406.50 407.25 404.75 405.75 -2.00 1,136 17,511 +556
Sep21 200219 397.00 397.00 395.75 396.00 -1.25 205 1,999 +163
Dec21 200219 398.25 398.50 396.25 397.25 -1.50 1,563 16,494 +757
Total Volume and Open Interest 465,431 1,602,897 -7,656
Wheat(CBOT)
Mar20 200219 563.00 565.75 553.00 565.25 -1.50 63,124 105,132 -9,738
May20 200219 560.00 564.00 551.50 562.50 -2.50 56,400 180,371 +3,666
Jul20 200219 558.50 561.75 550.50 561.25 -1.25 21,476 113,181 +778
Sep20 200219 564.50 567.25 556.50 567.00 -1.00 6,315 50,179 +576
Dec20 200219 573.50 576.75 566.00 576.50 -0.50 3,150 46,226 +189
Mar21 200219 581.75 585.00 574.00 584.75 -0.25 411 11,052 -5
Total Volume and Open Interest 151,109 511,389 -4,536
Wheat(KCBT)
Mar20 200219 485.00 485.00 471.75 479.75 -6.00 25,934 49,002 -8,333
May20 200219 491.75 492.00 478.75 486.75 -6.25 22,571 119,777 +5,120
Jul20 200219 497.75 498.25 486.00 493.75 -6.25 7,480 68,719 +1,626
Sep20 200219 505.25 505.75 493.75 501.75 -5.50 2,204 16,558 -176
Dec20 200219 515.50 516.75 505.25 513.25 -4.75 1,184 24,774 +90
Mar21 200219 526.25 526.75 516.25 524.00 -4.25 102 3,687 +28
May21 200219 528.25 529.25 522.00 529.25 -4.25 70 386 +3
Total Volume and Open Interest 59,586 283,186 -1,607
Wheat(MGE)
Mar20 200219 537.75 538.50 529.50 536.25 -3.75 4,905 22,933 -1,840
May20 200219 547.75 548.00 539.50 546.50 -3.00 4,307 26,251 +1,480
Jul20 200219 556.00 556.00 548.25 555.25 -2.25 1,708 11,070 +670
Sep20 200219 564.00 564.75 557.25 564.50 -1.75 290 6,772 +32
Dec20 200219 572.00 576.50 570.25 576.00 -1.75 264 3,719 +12
Mar21 200219 583.00 587.50 583.00 587.50 -2.00 128 1,094 +29
Total Volume and Open Interest 11,602 71,877 +383
Oats(CBOT)
Mar20 200219 302.00 305.00 300.75 301.25 -2.25 308 2,666 -151
May20 200219 302.75 303.00 299.75 300.25 -1.75 153 2,387 +72
Jul20 200219 296.75 297.50 293.75 293.75 -1.75 28 298 +15
Sep20 200219 276.00 278.00 274.50 278.00 -1.50 5 95 +0
Total Volume and Open Interest 503 5,695 -59
Rough Rice(CBOT)
Mar20 200219 13.42 13.47 13.34 13.43 -0.01 785 5,030 -446
May20 200219 13.63 13.70 13.55 13.65 -0.01 850 6,554 +566
Jul20 200219 13.52 13.56 13.48 13.54 -0.02 81 706 -24
Sep20 200219 12.08 12.08 12.07 12.07 -0.02 26 1,157 +17
Total Volume and Open Interest 1,742 13,448 +113
Live Cattle(CME)
Feb20 200219 121.050 121.500 120.900 121.300 -0.130 2,545 7,307 -1,260
Apr20 200219 120.600 120.900 120.150 120.800 +0.200 35,626 141,895 -952
Jun20 200219 112.300 112.500 111.680 112.300 +0.100 18,045 91,415 -3
Aug20 200219 110.750 111.200 110.200 111.000 +0.300 12,332 52,436 +1,285
Oct20 200219 114.080 114.450 113.550 114.330 +0.350 6,644 27,530 +904
Dec20 200219 118.500 118.700 118.135 118.480 unch 3,360 13,164 +642
Total Volume and Open Interest 79,812 338,470 +1,018
Feeder Cattle(CME)
Mar20 200219 139.500 140.950 139.050 140.785 +1.485 8,409 17,745 -1,552
Apr20 200219 142.035 143.185 141.535 143.035 +1.250 5,151 14,550 +616
May20 200219 143.850 144.550 143.435 144.380 +0.595 3,108 11,417 +70
Aug20 200219 151.130 152.000 150.735 151.785 +0.485 2,551 9,026 +60
Sep20 200219 152.250 153.235 151.985 153.080 +0.500 890 2,642 +5
Oct20 200219 153.300 154.080 152.800 153.900 +0.550 266 1,099 +26
Nov20 200219 153.400 153.900 153.050 153.800 +0.515 39 437 +7
Total Volume and Open Interest 20,424 56,937 -767
Lean Hogs(CME)
Apr20 200219 66.100 68.250 65.785 67.580 +2.080 12,919 121,155 -385
May20 200219 74.250 76.050 74.050 75.300 +1.750 63 1,673 +17
Jun20 200219 82.450 84.250 81.750 83.180 +1.795 5,232 52,045 -83
Jul20 200219 83.200 85.080 82.930 84.000 +1.465 3,871 29,239 -608
Aug20 200219 82.500 84.135 82.400 83.250 +1.250 3,965 30,243 +462
Oct20 200219 71.035 72.250 71.035 71.480 +0.650 3,259 33,068 +561
Dec20 200219 65.750 66.830 65.700 66.150 +0.500 1,125 15,096 +379
Feb21 200219 69.135 69.950 68.885 69.250 +0.365 215 3,558 +37
Total Volume and Open Interest 30,747 287,266 -11,988
Class III Milk(CME)
Feb20 200219 16.96 16.99 16.96 16.97 -0.01 46 2,741 +24
Mar20 200219 17.01 17.01 16.75 16.77 -0.24 361 3,409 +49
Apr20 200219 17.12 17.12 16.85 16.85 -0.31 368 2,262 +82
May20 200219 17.22 17.24 17.02 17.03 -0.21 118 1,781 +35
Jun20 200219 17.42 17.46 17.27 17.27 -0.15 52 1,668 -8
Jul20 200219 17.66 17.66 17.58 17.60 -0.11 37 886 -2
Aug20 200219 17.77 17.77 17.69 17.73 -0.08 37 793 +11
Sep20 200219 17.81 17.81 17.76 17.77 -0.07 36 935 +15
Oct20 200219 17.78 17.78 17.69 17.69 -0.12 9 685 -6
Nov20 200219 17.64 17.64 17.62 17.64 -0.01 15 690 -38
Dec20 200219 17.35 17.35 17.35 17.35 -0.02 7 740 +0
Jan21 200219 17.12 17.12 17.09 17.12 -0.02 5 316 +2
Feb21 200219 17.10 17.10 17.07 17.10 unch 22 238 +16
Total Volume and Open Interest 1,154 17,725 +206
Cocoa(ICE)
Mar20 200219 2935 2935 2925 2925 +25 141 706 -132
May20 200219 2861 2886 2841 2847 +1 14,805 137,738 +200
Jul20 200219 2869 2891 2852 2858 +5 6,967 78,753 +246
Sep20 200219 2843 2862 2833 2838 +13 4,817 47,971 +503
Dec20 200219 2757 2770 2744 2749 +10 2,544 49,138 +454
Mar21 200219 2703 2704 2681 2685 +8 1,501 20,787 -370
May21 200219 2673 2673 2650 2653 +8 945 6,893 +190
Total Volume and Open Interest 31,914 345,726 +1,127
Coffee "C"(ICE)
Mar20 200219 106.30 107.75 105.50 106.80 +0.25 9,664 16,740 -4,187
May20 200219 108.50 110.05 107.55 109.00 +0.15 34,280 112,037 -383
Jul20 200219 110.60 112.20 109.70 111.15 +0.10 9,207 61,148 -670
Sep20 200219 112.80 114.15 111.60 113.10 +0.15 5,277 36,682 +492
Dec20 200219 115.40 116.70 114.30 115.80 +0.10 3,577 25,418 +180
Mar21 200219 117.90 119.20 117.00 118.30 +0.05 1,348 13,460 -68
Total Volume and Open Interest 64,953 288,185 -4,507
Orange Juice(ICE)
Mar20 200219 98.60 101.00 98.60 100.40 +1.70 1,461 9,810 -909
May20 200219 100.70 102.75 100.70 102.20 +1.45 1,640 7,214 +947
Jul20 200219 105.15 105.20 104.55 105.20 +1.15 125 1,211 +35
Sep20 200219 107.75 108.30 107.65 108.30 +0.95 81 530 +0
Nov20 200219 110.95 111.35 110.45 111.35 +0.65 11 336 +10
Jan21 200219 114.45 114.45 114.45 114.45 +0.35 0 259 +0
Total Volume and Open Interest 3,318 19,419 +83
Sugar #11(ICE)
Mar20 200219 15.30 15.76 15.30 15.58 +0.30 55,501 164,116 -18,087
May20 200219 14.90 15.20 14.87 15.08 +0.21 103,324 439,666 +9,992
Jul20 200219 14.70 15.00 14.70 14.88 +0.17 57,720 263,835 +3,131
Oct20 200219 14.69 14.91 14.67 14.82 +0.11 27,474 195,343 +2,397
Mar21 200219 14.87 15.05 14.83 14.96 +0.06 12,639 94,031 +1,249
May21 200219 14.38 14.54 14.32 14.44 +0.02 4,048 23,297 +428
Jul21 200219 13.93 14.07 13.86 13.98 unch 2,597 32,868 +585
Oct21 200219 13.89 13.99 13.76 13.89 +0.01 473 28,030 +204
Total Volume and Open Interest 263,952 1,260,296 -91
London Cocoa(LCE)
Mar20 200219 1977 2000 1975 1988 +16 837 50,864 -84
May20 200219 2009 2033 2004 2026 +25 4,000 75,822 +29
Jul20 200219 2022 2036 2012 2029 +19 1,358 51,204 +211
Sep20 200219 1987 2000 1982 1998 +19 707 43,908 +37
Dec20 200219 1872 1885 1868 1884 +20 599 56,498 +202
Mar21 200219 1804 1820 1804 1819 +15 346 30,221 +138
May21 200219 1793 1803 1793 1803 +15 78 6,428 -12
Total Volume and Open Interest 7,925 323,089 +521
London Sugar(LCE)
May20 200219 418.50 423.20 417.50 422.00 +5.20 2,915 61,370 +363
Aug20 200219 411.90 415.50 410.60 414.40 +4.40 1,514 40,407 -100
Oct20 200219 404.40 407.70 403.30 406.90 +4.10 581 11,598 +328
Dec20 200219 404.80 407.50 403.30 406.70 +3.90 240 7,556 +109
Mar21 200219 405.40 407.00 403.80 406.30 +4.30 81 3,906 +69
Total Volume and Open Interest 5,331 126,079 +769
Cotton(ICE)
Mar20 200219 67.94 69.03 67.94 68.48 +0.61 11,553 18,895 -7,371
May20 200219 69.02 70.24 69.01 69.65 +0.78 25,658 106,410 -177
Jul20 200219 69.85 71.02 69.85 70.47 +0.77 5,772 42,691 +1,164
Oct20 200219 70.73 70.73 69.30 69.62 -0.12 1 35 -1
Dec20 200219 69.55 70.65 69.55 70.24 +0.80 2,736 36,171 +765
Mar21 200219 70.56 71.13 70.56 70.77 +0.72 59 5,628 -10
Total Volume and Open Interest 45,816 211,866 -5,602
Lumber(CME)
Mar20 200219 451.2 464.1 451.2 460.3 +14.2 247 1,850 -56
May20 200219 456.7 470.8 456.7 469.2 +16.3 171 1,518 +70
Jul20 200219 453.5 464.0 453.5 463.8 +15.0 12 511 -2
Sep20 200219 447.1 451.4 443.1 450.8 +11.8 5 333 +2
Nov20 200219 425.4 428.4 425.1 427.4 +9.3 1 72 +0
Jan21 200219 425.9 425.9 425.9 425.9 +9.3 0 1 +0
Mar21 200219 424.4 424.4 424.4 424.4 +9.3      
Total Volume and Open Interest 436 4,285 +14
Crude Oil(NYM)
Mar20 200219 52.12 53.66 51.93 53.29 +1.24 607,343 85,385 -72,546
Apr20 200219 52.36 53.87 52.16 53.49 +1.20 281,387 390,607 +7,305
May20 200219 52.61 54.07 52.41 53.74 +1.16 108,506 206,296 +6,313
Jun20 200219 52.82 54.21 52.62 53.90 +1.08 84,540 213,542 +7,769
Jul20 200219 52.90 54.25 52.77 53.95 +1.01 40,801 129,117 +4,151
Aug20 200219 52.95 54.10 52.95 53.90 +0.96 24,590 82,759 -3,430
Sep20 200219 52.84 53.97 52.67 53.78 +0.91 28,481 115,549 -1,306
Oct20 200219 52.72 53.83 52.72 53.63 +0.86 7,129 84,180 -153
Nov20 200219 52.60 53.66 52.56 53.50 +0.81 6,816 68,653 +2,714
Dec20 200219 52.54 53.56 52.37 53.36 +0.78 47,103 255,073 +1,089
Jan21 200219 52.33 53.36 52.33 53.20 +0.74 1,481 54,852 -44
Feb21 200219 52.26 53.18 52.25 53.04 +0.71 784 27,708 +109
Mar21 200219 52.20 53.02 52.17 52.89 +0.68 5,594 36,454 -662
Apr21 200219 52.76 52.76 52.76 52.76 +0.65 276 17,987 -43
May21 200219 52.76 52.76 52.64 52.64 +0.62 262 16,694 -19
Jun21 200219 51.88 52.75 51.78 52.54 +0.59 7,408 60,241 +735
Total Volume and Open Interest 1,268,512 2,145,000 -48,121
e-miNY Crude Oil(NYM)
Mar20 200219 52.175 53.500 51.925 53.300 +1.250 20,482 2,785 -329
Apr20 200219 52.325 53.850 52.150 53.500 +1.200 2,740 1,767 +595
May20 200219 52.575 54.050 52.475 53.750 +1.175 150 343 +41
Jun20 200219 52.725 54.100 52.700 53.900 +1.075 31 413 -2
Jul20 200219 52.900 54.150 52.850 53.950 +1.000 45 20 +1
Aug20 200219 52.775 54.050 52.775 53.900 +0.950 6 75 -1
Sep20 200219 53.575 53.775 53.425 53.775 +0.900 1 63 -1
Oct20 200219 53.625 53.625 53.625 53.625 +0.850 3 31 +0
Nov20 200219 52.550 53.500 52.550 53.500 +0.800 12 36 -1
Dec20 200219 52.475 53.550 52.425 53.350 +0.775 55 149 -6
Total Volume and Open Interest 23,529 5,776 +297
NY Harbor ULSD(NYM)
Mar20 200219 167.30 171.19 166.70 170.68 +3.44 66,295 65,027 -10,617
Apr20 200219 166.78 170.76 166.28 170.21 +3.31 54,077 109,916 +4,887
May20 200219 166.82 170.46 166.05 169.87 +3.24 19,104 47,960 +255
Jun20 200219 166.87 170.48 166.16 169.91 +3.20 25,485 46,935 -269
Jul20 200219 166.96 170.81 166.59 170.31 +3.17 6,297 23,878 +173
Aug20 200219 169.84 171.49 167.38 171.01 +3.15 2,852 15,061 +124
Sep20 200219 168.60 172.35 168.34 171.92 +3.13 2,975 14,215 +580
Oct20 200219 170.50 173.14 170.50 172.79 +3.09 1,067 8,492 +83
Nov20 200219 171.35 173.85 171.35 173.54 +3.00 875 7,720 +54
Dec20 200219 172.08 174.47 170.67 174.07 +2.93 6,740 27,025 -599
Jan21 200219 173.49 174.90 172.57 174.58 +2.88 813 10,826 +116
Feb21 200219 173.40 174.92 173.27 174.70 +2.84 696 3,965 +232
Mar21 200219 174.50 174.70 174.00 174.24 +2.76 335 2,378 +127
Apr21 200219 170.21 173.75 170.21 173.31 +2.68 75 2,071 +26
Total Volume and Open Interest 188,764 407,662 -5,159
RBOB Gasoline(NYM)
Mar20 200219 161.10 167.93 161.00 166.33 +4.85 76,379 74,366 -11,224
Apr20 200219 173.90 179.40 173.57 178.19 +3.95 78,368 123,225 +6,482
May20 200219 173.57 178.48 173.11 177.47 +3.57 35,905 61,767 -1,206
Jun20 200219 172.42 176.77 171.75 175.90 +3.34 18,771 41,886 -1,594
Jul20 200219 171.50 174.81 170.06 173.99 +3.18 6,837 30,364 +379
Aug20 200219 168.25 172.17 168.23 171.41 +3.05 3,086 12,731 -48
Sep20 200219 165.18 168.70 164.73 168.16 +2.97 4,059 18,150 +755
Oct20 200219 150.75 155.00 150.75 154.38 +2.83 968 8,097 -59
Nov20 200219 149.15 151.15 148.87 150.85 +2.70 862 5,694 +84
Dec20 200219 146.57 148.95 145.19 148.37 +2.61 1,661 21,140 +64
Total Volume and Open Interest 227,412 402,443 -6,239
e-miNY RBOB Gasoline(NYM)
Mar20 200219 166.33 166.33 166.33 166.33 +4.85 0 2 +0
Apr20 200219 178.19 178.19 178.19 178.19 +3.95      
May20 200219 177.47 177.47 177.47 177.47 +3.57      
Jun20 200219 175.90 175.90 175.90 175.90 +3.34      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Mar20 200219 1.969 1.978 1.945 1.955 -0.026 188,948 184,033 -32,346
Apr20 200219 1.958 1.986 1.941 1.971 unch 128,679 404,339 +18,985
May20 200219 1.995 2.023 1.982 2.008 +0.002 45,266 204,730 +4,807
Jun20 200219 2.042 2.071 2.031 2.058 +0.007 21,656 63,623 +1,728
Jul20 200219 2.100 2.130 2.091 2.118 +0.009 25,246 97,623 +536
Aug20 200219 2.132 2.158 2.120 2.146 +0.008 14,435 37,177 +1,257
Sep20 200219 2.129 2.159 2.122 2.148 +0.008 16,702 91,178 +3,197
Oct20 200219 2.168 2.195 2.158 2.183 +0.008 20,960 95,318 +712
Nov20 200219 2.278 2.306 2.274 2.296 +0.005 4,381 28,382 +488
Dec20 200219 2.481 2.504 2.473 2.493 +0.004 3,815 30,751 -241
Jan21 200219 2.589 2.617 2.584 2.606 +0.006 9,703 53,841 +1,423
Feb21 200219 2.556 2.581 2.553 2.570 +0.006 4,164 19,321 +217
Mar21 200219 2.458 2.475 2.456 2.468 +0.001 6,573 31,389 +1,592
Apr21 200219 2.213 2.225 2.212 2.216 -0.004 3,727 31,329 +470
May21 200219 2.204 2.204 2.194 2.195 -0.005 643 11,386 +144
Jun21 200219 2.234 2.240 2.230 2.230 -0.008 591 8,277 +43
Total Volume and Open Interest 498,668 1,454,716 +4,435
Brent Crude Oil(ICE)
Apr20 200219 57.60 59.40 57.51 59.12 +1.37 115,337 265,692 -11,190
May20 200219 57.46 59.03 57.24 58.72 +1.21 87,592 400,246 +1,345
Jun20 200219 57.44 58.89 57.27 58.58 +1.06 65,200 311,890 +7,535
Jul20 200219 57.33 58.67 57.16 58.35 +0.94 22,720 180,312 -1,007
Aug20 200219 57.29 58.56 57.13 58.24 +0.87 19,497 149,102 +404
Sep20 200219 57.21 58.44 57.04 58.14 +0.84 20,443 160,289 +410
Oct20 200219 57.11 58.32 56.97 58.02 +0.82 8,655 97,824 -1,876
Nov20 200219 56.99 58.17 56.86 57.88 +0.79 4,145 70,156 -560
Dec20 200219 56.86 58.03 56.70 57.73 +0.77 22,442 284,682 -1,791
Jan21 200219 57.33 58.11 57.33 57.61 +0.75 945 63,448 -31
Feb21 200219 57.00 58.00 57.00 57.51 +0.73 1,304 43,628 -81
Mar21 200219 57.14 58.18 57.14 57.43 +0.71 782 41,890 -85
Apr21 200219 57.88 57.88 57.36 57.36 +0.68 434 24,111 +126
May21 200219 57.77 57.77 57.26 57.26 +0.64 268 20,802 +155
Total Volume and Open Interest 377,639 2,568,337 -6,066
Gas Oil(ICE)
Mar20 200219 507.25 519.50 504.75 517.00 +13.00 74,659 181,228 +3,575
Apr20 200219 504.25 518.75 504.25 515.75 +12.50 57,435 155,117 +5,598
May20 200219 503.50 517.50 503.50 514.75 +12.25 23,693 105,019 +122
Jun20 200219 503.75 517.00 503.25 514.25 +12.25 28,277 100,819 -1,104
Jul20 200219 506.25 517.50 505.75 515.25 +12.00 5,880 52,248 +1,113
Aug20 200219 508.75 519.50 508.75 517.00 +11.75 4,220 31,616 -400
Sep20 200219 510.75 521.00 510.75 519.00 +11.75 4,359 37,001 -185
Oct20 200219 513.00 523.25 513.00 521.00 +11.50 3,085 31,907 +806
Nov20 200219 513.75 523.00 513.75 521.00 +11.50 2,571 16,784 +416
Dec20 200219 511.25 522.25 511.25 520.25 +11.25 8,642 67,360 -163
Total Volume and Open Interest 217,511 905,863 +9,907
Ethanol(CBOT)
Mar20 200219 1.358 1.358 1.357 1.358 -0.007 21 263 -12
Apr20 200219 1.374 1.374 1.373 1.374 -0.007 37 248 +6
May20 200219 1.389 1.389 1.389 1.389 -0.007 0 41 +0
Jun20 200219 1.389 1.389 1.389 1.389 -0.007      
Jul20 200219 1.389 1.389 1.389 1.389 -0.007      
Aug20 200219 1.389 1.389 1.389 1.389 -0.007      
Sep20 200219 1.389 1.389 1.389 1.389 -0.007      
Oct20 200219 1.389 1.389 1.389 1.389 -0.007      
Total Volume and Open Interest 58 552 -6
WTI Crude Oil(ICE)
Mar20 200219 52.11 53.45 51.92 53.29 +1.24 7,957 26,995 -2,780
Apr20 200219 52.35 53.87 52.15 53.49 +1.20 14,386 78,070 +1,732
May20 200219 52.42 54.09 52.41 53.74 +1.16 7,741 55,729 +573
Jun20 200219 52.76 54.22 52.61 53.90 +1.08 7,297 85,640 +642
Jul20 200219 52.73 54.18 52.71 53.95 +1.01 1,378 24,939 -85
Aug20 200219 52.72 54.10 52.70 53.90 +0.96 2,058 16,914 +534
Sep20 200219 53.08 53.97 53.07 53.78 +0.91 1,462 31,871 +33
Oct20 200219 53.27 53.80 53.22 53.63 +0.86 351 14,906 +176
Nov20 200219 52.63 53.67 52.63 53.50 +0.81 49 10,888 +27
Dec20 200219 52.53 53.55 52.53 53.36 +0.78 1,950 95,260 +372
Jan21 200219 52.71 53.20 52.71 53.20 +0.74 39 7,898 +1
Feb21 200219 53.04 53.04 53.04 53.04 +0.71 70 4,333 +5
Mar21 200219 52.89 52.89 52.89 52.89 +0.68 62 6,367 -26
Apr21 200219 52.76 52.76 52.76 52.76 +0.65 40 3,676 -1
May21 200219 52.64 52.64 52.64 52.64 +0.62 30 3,313 +13
Jun21 200219 52.75 52.75 52.54 52.54 +0.59 325 25,214 -81
Total Volume and Open Interest 45,905 614,683 +1,170
US Dollar Index(ICE)
Mar20 200219 99.315 99.620 99.275 99.598 +0.265 16,176 47,495 +0
Jun20 200219 98.935 99.228 98.925 99.228 +0.265 24 1,173 +0
Sep20 200219 98.872 98.872 98.872 98.872 +0.265 0 126 +0
Total Volume and Open Interest 16,200 48,815 +0
Australian Dollar(CME)
Mar20 200219 66.89 67.11 66.68 66.76 -0.14 64,462 173,868 -1,357
Jun20 200219 67.08 67.22 66.81 66.87 -0.14 94 1,954 +14
Sep20 200219 66.98 67.29 66.95 66.98 -0.14 20 95 +18
Total Volume and Open Interest 64,697 177,557 -2,977
British Pound(CME)
Mar20 200219 130.09 130.33 129.16 129.29 -0.81 89,996 208,303 -1,616
Jun20 200219 130.46 130.63 129.48 129.60 -0.81 272 3,520 +12
Sep20 200219 129.88 130.84 129.88 129.88 -0.81 2 1,156 +0
Total Volume and Open Interest 91,510 215,835 -5,807
Canadian Dollar(CME)
Mar20 200219 75.45 75.71 75.44 75.60 +0.14 55,389 154,673 -1,274
Jun20 200219 75.46 75.69 75.44 75.60 +0.14 294 5,100 -30
Sep20 200219 75.50 75.64 75.48 75.60 +0.15 4 887 +2
Dec20 200219 75.61 75.61 75.48 75.59 +0.15 7 1,298 +5
Total Volume and Open Interest 55,741 164,005 -1,315
Japanese Yen(CME)
Mar20 200219 91.13 91.15 89.73 89.75 -1.40 94,905 194,722 -315
Jun20 200219 91.58 91.60 90.19 90.20 -1.40 317 1,856 +1
Sep20 200219 90.63 90.63 90.63 90.63 -1.40 60 191 +60
Total Volume and Open Interest 95,655 198,170 -833
Swiss Franc(CME)
Mar20 200219 101.90 101.95 101.75 101.76 -0.16 30,304 50,477 -518
Jun20 200219 102.58 102.58 102.40 102.40 -0.16 19 126 -6
Sep20 200219 103.03 103.03 103.03 103.03 -0.15 0 13 +0
Total Volume and Open Interest 30,323 50,617 -524
EuroFX(CME)
Mar20 200219 108.10 108.29 107.99 108.14 +0.02 163,585 603,781 -679
Jun20 200219 108.70 108.88 108.59 108.73 +0.01 905 11,271 -59
Sep20 200219 109.29 109.45 109.18 109.31 +0.03 217 1,304 +125
Total Volume and Open Interest 165,322 619,392 -2,935
Mexican Peso(CME)
Mar20 200219 536.13 536.88 535.00 536.75 +0.75 30,152 303,855 -1,358
Apr20 200219 534.63 534.63 533.25 534.63 +0.75 0 25 +0
Total Volume and Open Interest 30,185 307,121 -1,347
Brazilian Real(CME)
Mar20 200219 229.30 229.40 228.45 228.80 -0.50 8,204 52,192 +3,205
Apr20 200219 228.45 228.95 228.10 228.45 -0.55 23 640 -4
May20 200219 228.25 228.25 228.05 228.25 -0.50      
Jun20 200219 227.85 228.25 227.60 227.90 -0.50 0 4 +0
Total Volume and Open Interest 8,227 52,956 +3,201
30-Year T-Bonds(CBOT)
Mar20 200219 163~020 163~130 162~180 162~310 -0~060 269,335 1,140,071 -6,949
Jun20 200219 162~010 162~140 161~200 162~010 -0~060 8,830 127,688 +5,925
Sep20 200219 161~000 161~000 161~000 161~000 -0~060 0 1 +0
Total Volume and Open Interest 278,165 1,267,760 -1,024
10-Year T-Notes(CBOT)
Mar20 200219 131~055 131~080 130~300 131~025 -0~040 1,496,111 4,005,522 +8,675
Jun20 200219 131~015 131~040 130~260 130~305 -0~040 47,811 251,023 +11,337
Sep20 200219 130~170 130~170 130~170 130~170 -0~040      
Total Volume and Open Interest 1,543,922 4,256,545 +20,012
5-Year T-Notes(CBOT)
Mar20 200219 119~294 119~310 119~252 119~274 -0~030 700,938 4,307,889 +24,797
Jun20 200219 120~102 120~116 120~056 120~082 -0~030 37,255 420,114 +17,202
Sep20 200219 120~082 120~082 120~082 120~082 -0~030      
Total Volume and Open Interest 738,193 4,728,003 +41,999
2 Year T-Notes(CBOT)
Mar20 200219 108~000 108~000 107~302 107~307 -0~012 536,416 3,487,071 -21,589
Jun20 200219 108~055 108~057 108~040 108~045 -0~013 29,219 484,547 +14,202
Sep20 200219 108~045 108~045 108~045 108~045 -0~013      
Total Volume and Open Interest 565,635 3,971,618 -7,387
Eurodollars(CME)
Mar20 200219 98.345 98.350 98.330 98.332 -0.015 182,052 1,515,029 -32,396
Jun20 200219 98.465 98.470 98.445 98.455 -0.020 222,436 1,472,443 +7,076
Sep20 200219 98.550 98.555 98.525 98.535 -0.025 155,341 1,238,046 +9,242
Dec20 200219 98.590 98.600 98.565 98.575 -0.025 190,768 1,243,790 +8,908
Mar21 200219 98.690 98.695 98.660 98.675 -0.025 157,416 1,035,604 +32,852
Jun21 200219 98.715 98.725 98.685 98.700 -0.025 152,683 1,013,263 +2,254
Sep21 200219 98.735 98.745 98.700 98.715 -0.025 105,189 814,665 -1,786
Dec21 200219 98.725 98.730 98.685 98.700 -0.025 115,994 721,158 -3,045
Mar22 200219 98.725 98.735 98.690 98.705 -0.025 83,159 490,944 -856
Jun22 200219 98.705 98.715 98.675 98.690 -0.020 63,933 344,205 +7,080
Sep22 200219 98.690 98.700 98.660 98.675 -0.020 49,886 259,423 -913
Dec22 200219 98.660 98.670 98.630 98.645 -0.020 47,732 269,502 -3,366
Mar23 200219 98.655 98.665 98.625 98.640 -0.020 52,320 285,967 +5,179
Jun23 200219 98.640 98.650 98.610 98.625 -0.020 40,433 134,034 -5,263
Sep23 200219 98.620 98.630 98.590 98.610 -0.015 20,377 123,622 -1,310
Dec23 200219 98.590 98.605 98.565 98.580 -0.015 21,188 108,911 +1,448
Mar24 200219 98.575 98.590 98.550 98.565 -0.015 11,922 99,274 +186
Jun24 200219 98.550 98.560 98.525 98.540 -0.015 13,432 47,918 -514
Total Volume and Open Interest 1,738,009 11,517,047 -259,792
Ultra T-Bond(CBOT)
Mar20 200219 194~00 194~24 193~06 193~26 -0~12 121,569 1,113,782 -15,262
Jun20 200219 194~22 195~16 193~31 194~17 -0~14 14,432 148,126 +12,368
Sep20 200219 194~17 194~17 194~17 194~17 -0~14      
Total Volume and Open Interest 136,001 1,261,908 -2,894
Ultra 10-Yr T-Note(CBOT)
Mar20 200219 145~035 145~090 144~250 144~315 -0~055 150,063 948,346 +2,290
Jun20 200219 144~250 144~315 144~155 144~225 -0~055 7,673 14,685 +5,135
Sep20 200219 144~225 144~225 144~225 144~225 -0~055      
Total Volume and Open Interest 157,736 963,031 +7,425
30 Day Federal Funds(CBOT)
Feb20 200219 98.418 98.418 98.415 98.418 unch 7,471 381,508 -334
Mar20 200219 98.430 98.430 98.425 98.425 -0.005 7,196 210,411 +326
Apr20 200219 98.440 98.445 98.430 98.430 -0.015 56,816 331,710 +5,206
May20 200219 98.495 98.495 98.475 98.475 -0.020 42,539 254,527 +7,181
Jun20 200219 98.540 98.540 98.515 98.520 -0.020 15,266 83,636 +345
Jul20 200219 98.565 98.565 98.545 98.545 -0.025 32,399 132,267 +4,359
Total Volume and Open Interest 227,309 1,861,108 +32,968
Japanese Govt Bonds(SGX)
Mar20 200219 152.88 152.92 152.68 152.75 -0.13 629 15,107 -22
Jun20 200219 152.68 152.76 152.68 152.76 -0.12      
Sep20 200219 152.76 152.76 152.76 152.76 -0.12      
Total Volume and Open Interest 629 15,107 -22
Euro-Buxl(EUREX)
Mar20 200219 208.52 209.68 208.10 209.36 +0.54 27,098 255,682 -836
Jun20 200219 206.98 207.96 206.98 207.78 +0.54 2 16,541 +2
Sep20 200219 211.36 211.36 211.36 211.36 +0.54      
Total Volume and Open Interest 27,100 272,223 -834
Euro-Bund(EUREX)
Mar20 200219 174.41 174.74 174.28 174.66 +0.13 264,963 1,462,485 -55,093
Jun20 200219 171.65 171.97 171.54 171.91 +0.13 808 64,368 +563
Sep20 200219 174.16 174.16 174.16 174.16 +0.13 0 38 +0
Total Volume and Open Interest 265,771 1,526,891 -54,530
Euro-Bobl(EUREX)
Mar20 200219 134.69 134.79 134.66 134.75 +0.02 164,832 1,149,787 -18,857
Jun20 200219 134.94 135.00 134.93 135.00 +0.02 1,392 26,759 +1,334
Sep20 200219 134.64 134.64 134.64 134.64 +0.02 0 324 +0
Total Volume and Open Interest 166,224 1,176,870 -17,523
Euro-Schatz(EUREX)
Mar20 200219 112.03 112.04 112.02 112.03 -0.01 95,039 1,506,153 -55,891
Jun20 200219 112.04 112.04 112.04 112.04 -0.01 2 6,464 -198
Sep20 200219 112.03 112.03 112.03 112.03 -0.01      
Total Volume and Open Interest 95,041 1,512,617 -56,089
3-Mth Euribor(EUREX)
Mar20 200219 100.415 100.415 100.415 100.415 +0.005 0 1,579 +0
Jun20 200219 100.435 100.435 100.435 100.435 unch 0 740 +0
Sep20 200219 100.445 100.445 100.445 100.445 -0.005 0 609 +0
Total Volume and Open Interest 0 5,160 +0
Long Gilt(LIFFE)
Mar20 200219 133~21 134~03 133~20 133~29 +0~04 79,123 657,779 +2,498
Jun20 200219 132~31 133~09 132~28 133~04 +0~04 1,848 9,364 +1,548
Total Volume and Open Interest 80,971 667,143 +4,046
3-Mth Short Sterling(LIFFE)
Mar20 200219 99.27 99.27 99.26 99.27 unch 30,032 666,230 +1,924
Jun20 200219 99.33 99.33 99.32 99.33 unch 32,736 685,933 +4,697
Sep20 200219 99.37 99.38 99.36 99.37 +0.01 33,286 588,187 -1,049
Dec20 200219 99.38 99.38 99.36 99.38 +0.00 33,073 683,498 +1,183
Mar21 200219 99.39 99.39 99.37 99.39 unch 24,825 420,118 +525
Jun21 200219 99.39 99.39 99.36 99.39 unch 22,823 313,222 +2,711
Total Volume and Open Interest 297,517 4,641,245 +17,695
3-Mth Euribor(LIFFE)
Mar20 200219 100.415 100.415 100.410 100.415 unch 43,174 540,620 -5,991
Jun20 200219 100.435 100.435 100.430 100.435 unch 46,285 388,442 -2,317
Sep20 200219 100.455 100.455 100.445 100.450 -0.005 37,181 492,259 +214
Total Volume and Open Interest 360,432 4,001,420 -35,470
3-Mth Aus T-Bills(SFE)
Mar20 200219 99.10 99.10 99.09 99.10 unch 9,735 177,641 -519
Jun20 200219 99.19 99.21 99.18 99.20 +0.01 13,444 188,869 +1,384
Sep20 200219 99.30 99.32 99.30 99.32 +0.02 14,201 194,417 -534
Dec20 200219 99.30 99.33 99.30 99.32 +0.02 9,341 161,811 -2,280
Mar21 200219 99.31 99.34 99.31 99.33 +0.01 9,157 136,621 -387
Jun21 200219 99.31 99.34 99.30 99.32 +0.01 3,370 84,523 -1,180
Sep21 200219 99.30 99.33 99.30 99.31 unch 2,755 62,607 +347
Dec21 200219 99.28 99.30 99.28 99.29 +0.01 1,298 38,227 +139
Mar22 200219 99.28 99.29 99.28 99.28 +0.01 11 2,046 +0
Jun22 200219 99.26 99.26 99.26 99.26 +0.02 0 1,518 +0
Total Volume and Open Interest 63,312 1,049,492 -3,030
10-Year Aus T-Bonds(SFE)
Mar20 200219 98.97 99.00 98.95 98.97 unch 89,473 1,260,609 -2,502
Jun20 200219 98.97 98.97 98.97 98.97 unch 705 708 +705
Total Volume and Open Interest 90,178 1,261,317 -1,797
3-Year Aus T-Bonds(SFE)
Mar20 200219 99.28 99.31 99.27 99.28 unch 106,559 1,155,065 -13,096
Jun20 200219 99.31 99.31 99.31 99.31 unch 0 10 +0
Total Volume and Open Interest 106,559 1,155,075 -13,096
Gold(CMX)
Feb20 200219 1600.6 1610.5 1599.7 1607.5 +7.5 68 699 -27
Apr20 200219 1604.8 1615.9 1602.4 1611.8 +8.2 227,109 508,057 +10,907
Jun20 200219 1610.2 1621.5 1608.1 1617.5 +8.2 16,787 93,725 +2,799
Aug20 200219 1614.7 1626.6 1614.0 1622.7 +8.2 3,577 29,954 +5
Oct20 200219 1626.5 1630.3 1621.8 1627.4 +8.1 331 9,679 +155
Dec20 200219 1625.0 1634.8 1623.3 1632.2 +8.2 1,556 31,944 +358
Feb21 200219 1630.0 1638.3 1630.0 1637.0 +8.2 766 7,954 +231
Apr21 200219 1639.8 1641.4 1636.2 1641.2 +8.4 27 686 -2
Jun21 200219 1638.7 1645.1 1638.7 1645.1 +8.4 0 2,079 +0
Aug21 200219 1649.5 1649.5 1649.5 1649.5 +8.4 0 3 +0
Oct21 200219 1653.4 1653.4 1653.4 1653.4 +8.4      
Dec21 200219 1646.8 1657.4 1646.7 1657.4 +8.4 7 906 +5
Total Volume and Open Interest 250,916 688,396 +14,323
Silver(CMX)
Mar20 200219 1815.5 1845.0 1813.5 1831.1 +16.1 56,243 111,338 -1,307
May20 200219 1823.5 1853.0 1821.5 1839.5 +16.2 14,269 81,078 +6,659
Jul20 200219 1830.5 1856.0 1829.5 1846.8 +16.2 1,377 22,100 -54
Sep20 200219 1836.5 1860.0 1836.5 1853.4 +16.3 386 7,218 +48
Dec20 200219 1846.5 1870.0 1846.5 1862.8 +16.4 538 8,961 +67
Mar21 200219 1871.8 1871.8 1871.8 1871.8 +16.5 0 85 +0
May21 200219 1872.5 1886.5 1872.5 1877.6 +16.5 0 23 +0
Total Volume and Open Interest 72,855 231,097 +5,418
Platinum(NYMEX)
Apr20 200219 993.9 1021.0 993.9 1004.5 +10.6 12,023 92,786 +90
Jul20 200219 999.5 1026.0 999.5 1009.6 +10.7 186 7,212 +72
Oct20 200219 1011.1 1031.4 1011.1 1015.0 +10.6 45 616 +15
Jan21 200219 1018.2 1024.4 1017.9 1020.9 +9.9 0 155 +0
Total Volume and Open Interest 12,254 100,781 +177
Palladium(NYMEX)
Mar20 200219 2543.90 2755.90 2537.00 2571.20 +73.60 2,783 12,407 -270
Jun20 200219 2541.10 2751.30 2533.50 2566.80 +74.60 821 7,472 +182
Sep20 200219 2528.40 2742.20 2528.40 2556.50 +76.80 114 1,379 +80
Total Volume and Open Interest 3,718 21,688 -8
Copper(CMX)
Mar20 200219 260.55 262.70 257.75 260.60 +0.20 62,129 88,209 -6,475
May20 200219 261.45 263.45 258.45 261.40 +0.25 23,703 102,437 +6,644
Jul20 200219 262.15 264.00 259.20 262.05 +0.30 7,103 32,507 +1,213
Sep20 200219 263.70 264.70 259.85 262.75 +0.35 2,438 22,489 +435
Dec20 200219 264.00 265.80 261.30 263.80 +0.30 966 17,934 +391
Total Volume and Open Interest 97,119 274,607 +2,296
E-mini DJIA Index(CBOT)
Mar20 200219 29240 29397 29232 29337 +126 174,890 104,383 -32
Jun20 200219 29209 29370 29209 29311 +129 122 416 +22
Sep20 200219 29225 29321 29225 29257 +126 1 4 +0
Dec20 200219 29211 29211 29211 29211 +129 0 1 +0
Total Volume and Open Interest 175,013 104,804 -10
S & P 500(CME)
Mar20 200219 3378.50 3393.00 3373.00 3387.25 +18.00 3,934 38,644 -3,110
Jun20 200219 3388.00 3388.00 3388.00 3388.00 +18.25 0 142 +0
Sep20 200219 3387.50 3387.50 3387.50 3387.50 +18.00      
Dec20 200219 3388.50 3388.50 3388.50 3388.50 +18.00      
Total Volume and Open Interest 3,934 38,860 -3,110
S & P 500 E-Mini(CME)
Mar20 200219 3372.00 3393.75 3370.75 3387.25 +18.00 1,334,897 2,732,215 -19,480
Jun20 200219 3373.00 3394.25 3373.00 3388.00 +18.25 3,504 71,401 +2,146
Sep20 200219 3376.25 3393.25 3373.25 3387.50 +18.00 15 725 +1
Dec20 200219 3388.50 3388.50 3388.50 3388.50 +18.00 0 2,236 +0
Total Volume and Open Interest 1,338,416 2,806,586 -17,333
NASDAQ 100 E-Mini(CME)
Mar20 200219 9643.25 9748.75 9641.25 9733.50 +97.50 489,387 199,824 -6,875
Jun20 200219 9667.75 9769.00 9666.50 9754.25 +98.25 475 1,356 +39
Sep20 200219 9764.50 9778.00 9764.50 9772.25 +94.75 1 45 +1
Total Volume and Open Interest 489,863 201,229 -6,835
S&P Midcap 400(CME) e-Mini
Mar20 200219 2091.50 2107.00 2090.20 2098.00 +8.20 10,134 78,165 +98
Jun20 200219 2104.50 2105.80 2104.50 2104.50 +9.80 0 59 +0
Sep20 200219 2108.60 2108.60 2108.60 2108.60 +9.90      
Total Volume and Open Interest 10,134 78,224 +98
Volatility Index(CBOE)
Feb20 200219 15.00 15.00 14.45 14.51 -0.37 6,641 52,186 -12,060
Mar20 200219 15.80 15.80 15.30 15.38 -0.45 9,620 219,580 +10,010
Apr20 200219 16.55 16.55 16.20 16.33 -0.19 3,007 61,268 +3,570
May20 200219 16.65 16.68 16.41 16.52 -0.16 2,156 28,962 -307
Total Volume and Open Interest 22,865 428,321 +3,167
S & P 600(CME)
Mar20 200219 1016.60 1016.60 1016.60 1016.60 +3.50      
Jun20 200219 1017.30 1017.30 1017.30 1017.30 +3.60      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar20 200219 1684.30 1699.50 1684.00 1693.40 +10.20 122,802 485,519 -2,264
Jun20 200219 1689.00 1700.30 1688.70 1694.80 +10.20 42 735 -1
Sep20 200219 1699.40 1699.40 1699.40 1699.40 +11.20      
Total Volume and Open Interest 122,844 486,254 -2,265
Nikkei 225(CME)
Mar20 200219 23205 23670 23205 23590 +390 7,442 19,311 +490
Jun20 200219 23195 23510 23085 23440 +390 9 618 +8
Total Volume and Open Interest 7,451 19,929 +498
Nikkei 225(SGX)
Mar20 200219 23190 23450 23080 23380 +195 88,509 186,953 +3,745
Jun20 200219 22945 23250 22945 23205 +195 79 5,486 +33
Sep20 200219 23170 23170 23170 23170 +200 0 10 +0
Total Volume and Open Interest 88,588 226,606 +3,778
Nikkei 225 Mini(JPX)
Mar20 200219 23150 23450 23080 23370 +170 1,050,952 481,047 +6,433
Jun20 200219 22970 23260 22895 23190 +180 34,599 19,284 +645
Sep20 200219 22930 23200 22840 23120 +170 351 1,310 +60
Total Volume and Open Interest 1,112,227 516,514 +8,911
Nikkei 225(JPX)
Mar20 200219 23150 23450 23090 23370 +170 71,533 254,825 +3,276
Jun20 200219 22970 23260 22890 23190 +180 1,080 22,112 +834
Sep20 200219 23090 23120 23090 23120 +170 6 3,475 +1
Total Volume and Open Interest 72,657 364,317 +4,410
Nikkei 225(CME) Yen
Mar20 200219 23220 23665 23215 23585 +395 34,069 56,481 +1,205
Jun20 200219 23050 23470 23045 23400 +395 17 620 +9
Sep20 200219 23340 23340 23340 23340 +375      
Total Volume and Open Interest 34,086 57,101 +1,214
Nikkei 225(CME) e-Mini Yen
Mar20 200219 23590 23610 23590 23590 +400 1 1 +0
Jun20 200219 23400 23400 23400 23400 +390      
Sep20 200219 23340 23340 23340 23340 +370      
Total Volume and Open Interest 1 1 +0
CAC 40(EURONEXT)
Feb20 200219 6085.5 6111.5 6070.0 6110.0 +53.5 105,756 341,218 +14,189
Mar20 200219 6090.0 6108.5 6069.5 6107.0 +53.0 74,070 78,302 +52,926
Apr20 200219 6094.5 6094.5 6094.5 6094.5 +53.5      
Total Volume and Open Interest 179,826 485,532 +67,115
Hang Seng Index(HKFE)
Feb20 200219 27422 27650 27341 27565 +139 141,383 107,445 +1,579
Mar20 200219 27400 27642 27341 27574 +151 2,276 15,544 +882
Total Volume and Open Interest 144,320 132,129 +2,311
DAX(EUREX)
Mar20 200219 13726.0 13784.5 13706.0 13780.5 +120.5 48,737 103,079 -3,860
Jun20 200219 13746.0 13800.0 13746.0 13798.5 +120.5 15 1,629 -27
Sep20 200219 13781.0 13781.0 13781.0 13781.0 +120.5 2 164 +2
Total Volume and Open Interest 48,754 104,872 -3,885
Mini-DAX(EUREX)
Mar20 200219 13728.0 13785.0 13706.0 13780.5 +120.5 30,924 13,777 -1,823
Jun20 200219 13735.0 13801.0 13725.0 13798.5 +120.5 60 1,028 +8
Sep20 200219 13729.0 13784.0 13720.0 13781.0 +120.5 10 58 +6
Total Volume and Open Interest 30,994 14,863 -1,809
DJ EuroSTOXX 50(EUREX)
Mar20 200219 3846 3862 3842 3859 +30 501,544 3,521,639 -22,427
Jun20 200219 3765 3779 3765 3777 +30 42 129,977 -4,300
Sep20 200219 3756 3764 3753 3764 +31 1 3,044 -2
Total Volume and Open Interest 501,587 3,741,702 -26,729
Swiss Market Index(EUREX)
Mar20 200219 11098 11196 11088 11172 +122 21,381 184,223 -878
Jun20 200219 10918 11000 10918 10998 +123 341 14,581 -27
Sep20 200219 10892 10960 10892 10960 +120 7 104 +0
Total Volume and Open Interest 21,729 198,908 -905
FT-SE 100(EURONEXT)
Mar20 200219 7353.00 7422.50 7352.00 7406.00 +86.00 42,533 738,559 +1,179
Jun20 200219 7300.00 7326.50 7300.00 7326.50 +86.50 1 661 +1
Sep20 200219 7253.00 7253.00 7253.00 7253.00 +86.00 20 15 +6
Total Volume and Open Interest 42,554 739,285 +1,186
SPI 200(SFE)
Mar20 200219 7045.0 7096.0 7028.0 7088.0 +42.0 36,120 422,606 -2,320
Jun20 200219 7068.0 7068.0 7068.0 7068.0 +41.0 8 6,851 +7
Sep20 200219 6985.0 6985.0 6985.0 6985.0 +44.0      
Total Volume and Open Interest 36,783 431,541 -1,826
FTSE MIB(ISE)
Mar20 200219 25320.00 25490.00 25265.00 25465.00 +257.00 11,936 125,177 +593
Jun20 200219 24820.00 24863.00 24660.00 24863.00 +257.00 65 2,721 +34
Sep20 200219 24600.00 24706.00 24600.00 24706.00 +257.00 5 30 +5
Total Volume and Open Interest 12,006 127,928 +632
KOSPI 200(KFE)
Mar20 200219 299.75 300.30 295.60 298.75 +0.95 222,408 303,696 -3,734
Jun20 200219 299.50 300.50 295.90 298.90 +0.75 1,518 18,549 +284
Sep20 200219 299.15 299.15 296.35 297.60 -0.60 5 1,547 +0
Total Volume and Open Interest 223,942 361,305 -3,339
GSCI(CME)
Mar20 200219 403.65 403.95 403.65 403.65 +4.95 39 8,921 +36
Apr20 200219 402.95 402.95 402.95 402.95 +4.95      
May20 200219 406.25 406.25 406.25 406.25 +4.95      
Total Volume and Open Interest 70 9,045  
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