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 Fri February 21, 2020
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar20 200221 892.00 902.00 887.50 890.50 -2.25 142,100 170,963 -17,089
May20 200221 900.25 910.25 896.25 899.00 -2.00 106,959 295,212 +11,035
Jul20 200221 909.50 920.00 907.50 909.75 -1.25 40,966 169,740 +2,200
Aug20 200221 913.75 922.50 911.00 913.00 -0.75 5,522 14,750 +714
Sep20 200221 914.25 921.25 911.75 913.25 -0.25 3,298 16,562 +419
Nov20 200221 917.00 924.50 915.75 917.50 unch 21,155 101,200 +3,606
Jan21 200221 920.50 926.75 918.75 920.25 -0.25 3,212 25,685 +883
Mar21 200221 913.00 918.50 910.50 911.75 -1.25 6,563 47,213 +1,222
May21 200221 913.50 917.75 909.75 911.00 -2.50 1,707 9,632 +946
Jul21 200221 918.50 922.25 915.25 916.25 -2.50 1,457 7,130 -197
Aug21 200221 915.50 915.50 915.50 915.50 -2.50 0 240 +0
Sep21 200221 911.25 911.25 911.25 911.25 -2.25 0 154 +0
Nov21 200221 912.50 917.00 909.75 910.75 -2.25 916 5,823 +151
Jan22 200221 918.00 918.00 918.00 918.00 -2.25 0 21 +0
Total Volume and Open Interest 333,861 864,381 +3,893
Soybean Meal(CBOT)
Mar20 200221 292.70 295.80 289.00 289.20 -3.70 52,024 95,611 -7,950
May20 200221 298.30 301.20 294.60 294.80 -3.50 56,392 197,920 +4,228
Jul20 200221 303.10 305.90 300.00 300.10 -3.00 18,135 96,345 +1,484
Aug20 200221 304.20 306.90 301.40 301.60 -2.60 3,942 15,934 +168
Sep20 200221 304.80 307.50 302.20 302.30 -2.50 1,739 15,368 +52
Oct20 200221 304.90 307.60 302.80 302.80 -2.30 1,315 13,156 +309
Dec20 200221 308.10 310.60 305.90 306.00 -2.20 7,217 46,849 +807
Jan21 200221 307.70 310.40 305.60 305.80 -2.20 810 4,144 +0
Mar21 200221 304.20 307.00 301.90 302.20 -2.60 1,832 13,184 +566
May21 200221 304.10 306.10 301.20 301.40 -2.90 558 4,021 +67
Total Volume and Open Interest 144,393 506,624 -153
Soybean Oil(CBOT)
Mar20 200221 30.10 30.69 30.06 30.64 +0.52 71,721 74,759 -9,590
May20 200221 30.47 31.05 30.41 31.01 +0.54 66,922 192,608 +6,875
Jul20 200221 30.84 31.42 30.78 31.38 +0.54 32,265 114,582 -428
Aug20 200221 30.96 31.55 30.94 31.53 +0.55 12,987 30,307 +3,837
Sep20 200221 31.17 31.70 31.12 31.68 +0.54 3,975 17,406 +930
Oct20 200221 31.35 31.82 31.24 31.80 +0.54 2,387 12,461 +25
Dec20 200221 31.55 32.12 31.52 32.10 +0.53 9,672 53,687 +1,339
Jan21 200221 31.74 32.21 31.67 32.20 +0.49 2,811 6,955 -78
Mar21 200221 31.82 32.28 31.77 32.27 +0.48 4,366 11,193 +1,223
May21 200221 31.91 32.34 31.85 32.32 +0.45 643 3,320 +129
Total Volume and Open Interest 207,948 519,977 +4,326
Canola(WCE)
Mar20 200221 459.4 460.9 457.0 458.3 -1.0 12,373 28,048 -4,752
May20 200221 468.0 470.0 466.1 467.4 -0.6 14,345 86,296 +3,884
Jul20 200221 474.3 476.8 473.0 474.3 unch 2,823 28,322 +523
Nov20 200221 482.8 485.0 481.8 482.9 +0.2 1,436 40,225 -5
Jan21 200221 488.8 491.2 488.3 489.2 +0.4 38 2,612 -10
Total Volume and Open Interest 31,034 186,501 -358
Corn(CBOT)
Mar20 200221 378.25 380.50 376.25 377.00 -1.50 172,265 310,310 -32,928
May20 200221 382.25 384.25 380.00 380.75 -2.00 105,945 528,395 +28,426
Jul20 200221 385.25 387.00 383.00 383.50 -2.00 33,527 333,198 +3,521
Sep20 200221 383.75 385.25 381.00 382.00 -2.00 10,873 146,326 +263
Dec20 200221 387.75 389.50 385.25 386.00 -2.50 15,745 230,612 +625
Mar21 200221 397.25 398.75 394.25 395.25 -2.75 1,223 17,661 +219
May21 200221 401.50 402.25 398.50 399.25 -1.75 145 4,361 +60
Jul21 200221 403.25 404.50 400.50 401.50 -2.00 820 18,077 +429
Sep21 200221 394.25 396.50 393.75 393.75 -0.50 53 2,046 +22
Dec21 200221 395.75 398.00 394.75 395.25 -0.25 743 16,880 +112
Total Volume and Open Interest 341,346 1,608,631 +754
Wheat(CBOT)
Mar20 200221 559.75 569.00 550.50 551.00 -9.00 68,274 81,040 -15,286
May20 200221 559.25 568.25 551.00 552.00 -7.25 73,152 195,967 +8,150
Jul20 200221 559.25 567.00 551.25 552.00 -6.75 25,691 115,389 -745
Sep20 200221 567.00 572.25 557.25 558.00 -6.50 9,314 50,572 +1,029
Dec20 200221 574.00 581.25 567.00 567.75 -6.50 5,371 48,268 +857
Mar21 200221 583.00 588.75 575.25 575.75 -6.75 532 11,086 +30
Total Volume and Open Interest 182,925 508,020 -5,889
Wheat(KCBT)
Mar20 200221 472.75 480.00 468.00 468.50 -5.25 19,832 40,669 -2,720
May20 200221 480.25 486.75 475.00 475.50 -5.50 24,083 126,013 +1,486
Jul20 200221 488.00 493.50 482.00 482.25 -6.00 8,674 69,736 -412
Sep20 200221 495.25 501.25 490.00 490.25 -6.00 3,626 16,233 -344
Dec20 200221 507.00 513.00 501.75 502.00 -5.75 2,170 26,461 +718
Mar21 200221 522.50 524.00 512.75 513.00 -5.75 225 3,762 +96
May21 200221 528.50 529.25 519.25 519.25 -5.00 9 393 +0
Total Volume and Open Interest 58,627 283,557 -1,173
Wheat(MGE)
Mar20 200221 530.25 535.75 525.00 526.00 -3.50 7,609 18,927 -2,238
May20 200221 540.00 546.00 537.25 538.25 -1.75 6,844 29,028 +1,697
Jul20 200221 549.50 555.25 546.50 547.50 -1.75 1,677 12,288 +310
Sep20 200221 558.00 563.50 555.50 556.25 -2.25 564 7,126 +244
Dec20 200221 575.00 575.00 567.50 568.75 -2.00 43 3,804 +10
Mar21 200221 583.75 583.75 579.75 579.75 -2.75 18 1,099 +0
Total Volume and Open Interest 16,755 72,310 +23
Oats(CBOT)
Mar20 200221 298.25 299.75 293.50 296.00 -2.50 406 2,158 -141
May20 200221 299.75 301.75 296.00 298.00 -1.50 381 2,760 +139
Jul20 200221 293.25 295.50 290.50 292.50 -1.50 30 374 +16
Sep20 200221 275.00 275.00 275.00 275.00 -1.50 12 132 +5
Total Volume and Open Interest 845 5,777 +35
Rough Rice(CBOT)
Mar20 200221 13.40 13.45 13.31 13.39 -0.05 571 3,888 -380
May20 200221 13.66 13.68 13.52 13.59 -0.06 663 7,823 +354
Jul20 200221 13.49 13.54 13.45 13.47 -0.05 20 626 +14
Sep20 200221 12.00 12.05 11.99 12.02 -0.05 7 1,167 +1
Total Volume and Open Interest 1,261 13,505 -11
Live Cattle(CME)
Feb20 200221 120.180 120.180 118.800 119.730 -0.370 1,426 5,668 -791
Apr20 200221 119.050 119.150 116.950 118.250 -0.900 19,369 142,695 +650
Jun20 200221 110.930 110.950 108.900 110.285 -0.645 9,037 92,652 +1,192
Aug20 200221 109.885 109.885 108.250 109.400 -0.450 6,689 52,106 +119
Oct20 200221 113.500 113.600 112.430 113.285 -0.215 4,380 28,931 +615
Dec20 200221 117.885 117.950 116.800 117.535 -0.250 2,062 13,356 -34
Total Volume and Open Interest 43,629 340,470 +1,849
Feeder Cattle(CME)
Mar20 200221 140.700 140.935 139.650 140.200 -0.600 5,855 16,726 -631
Apr20 200221 142.450 142.580 141.250 142.100 -0.435 4,024 14,873 +274
May20 200221 143.285 143.500 141.950 142.850 -0.730 2,781 12,171 +346
Aug20 200221 150.600 150.900 149.200 149.685 -1.365 1,831 9,276 +113
Sep20 200221 152.130 152.130 150.535 151.000 -1.350 441 2,714 +25
Oct20 200221 152.130 152.250 151.185 151.800 -1.280 95 1,187 +29
Nov20 200221 152.150 152.185 151.050 151.800 -1.200 21 451 +1
Total Volume and Open Interest 15,058 57,429 +163
Lean Hogs(CME)
Apr20 200221 66.500 67.150 66.050 67.035 +0.150 25,098 119,078 -1,587
May20 200221 74.000 74.300 73.800 74.035 -0.445 148 1,761 +79
Jun20 200221 81.600 82.100 81.100 81.850 -0.100 13,577 54,604 +1,778
Jul20 200221 82.730 83.000 82.285 82.730 -0.350 5,799 29,669 +308
Aug20 200221 82.230 82.400 81.785 82.135 -0.415 5,731 31,383 +650
Oct20 200221 70.600 70.980 70.180 70.700 -0.200 5,111 34,046 +771
Dec20 200221 65.300 65.680 65.080 65.400 -0.350 2,419 16,318 +508
Feb21 200221 68.500 68.930 68.450 68.700 -0.300 539 3,786 +158
Total Volume and Open Interest 58,578 291,925 +2,749
Class III Milk(CME)
Feb20 200221 17.02 17.04 17.00 17.01 +0.06 46 2,800 +6
Mar20 200221 16.66 16.77 16.61 16.64 -0.02 414 3,465 +14
Apr20 200221 16.75 16.83 16.50 16.56 -0.16 312 2,284 +40
May20 200221 16.87 16.94 16.67 16.71 -0.17 72 1,794 +5
Jun20 200221 17.15 17.18 16.94 16.98 -0.14 54 1,719 +30
Jul20 200221 17.47 17.49 17.28 17.31 -0.09 4 913 +2
Aug20 200221 17.56 17.59 17.39 17.39 -0.12 3 830 -1
Sep20 200221 17.63 17.70 17.53 17.55 -0.08 7 974 +5
Oct20 200221 17.60 17.64 17.51 17.51 -0.09 8 711 +0
Nov20 200221 17.52 17.54 17.42 17.42 -0.06 1 736 +1
Dec20 200221 17.25 17.27 17.17 17.18 -0.07 4 743 -1
Jan21 200221 16.94 16.94 16.94 16.94 -0.07 0 325 +0
Feb21 200221 16.92 16.92 16.92 16.92 -0.07 0 247 +0
Total Volume and Open Interest 925 18,131 +101
Cocoa(ICE)
Mar20 200221 2933 2933 2922 2922 -17 4 701 -2
May20 200221 2865 2883 2830 2843 -17 14,689 135,253 -1,708
Jul20 200221 2876 2890 2842 2853 -15 10,885 79,706 +2,027
Sep20 200221 2857 2870 2824 2836 -12 4,803 50,089 +1,504
Dec20 200221 2765 2775 2735 2746 -10 1,583 49,469 +555
Mar21 200221 2676 2702 2672 2680 -10 592 20,985 +222
May21 200221 2647 2660 2642 2649 -11 72 6,880 -5
Total Volume and Open Interest 32,635 346,816 +2,591
Coffee "C"(ICE)
Mar20 200221 104.60 109.70 104.60 108.85 +5.25 17,063 2,453 -8,143
May20 200221 105.55 111.20 105.45 110.25 +5.30 37,950 112,841 +80
Jul20 200221 107.60 113.30 107.55 112.35 +5.25 10,900 65,741 +1,477
Sep20 200221 109.85 115.15 109.50 114.20 +5.15 3,909 37,860 +909
Dec20 200221 112.10 117.70 112.10 116.75 +5.10 1,872 28,242 +284
Mar21 200221 114.70 119.90 114.45 119.00 +5.05 538 13,947 +73
Total Volume and Open Interest 72,827 284,222 -5,130
Orange Juice(ICE)
Mar20 200221 98.65 99.85 98.15 99.20 +0.75 2,117 7,375 -1,197
May20 200221 99.85 101.55 99.85 100.85 +0.55 1,610 9,585 +933
Jul20 200221 103.70 104.30 103.60 103.65 +0.50 91 1,235 +20
Sep20 200221 105.95 106.55 105.95 106.55 +0.35 33 531 -3
Nov20 200221 109.50 109.50 109.50 109.50 +0.20 23 350 +1
Jan21 200221 112.00 112.45 112.00 112.45 +0.05 9 285 +6
Total Volume and Open Interest 3,883 19,420 -240
Sugar #11(ICE)
Mar20 200221 15.45 15.65 15.34 15.59 +0.19 56,693 97,173 -31,632
May20 200221 14.97 15.15 14.87 15.12 +0.18 87,571 450,934 +4,494
Jul20 200221 14.76 14.95 14.72 14.92 +0.15 41,761 272,370 +4,748
Oct20 200221 14.73 14.88 14.70 14.85 +0.12 27,969 197,737 -256
Mar21 200221 14.87 15.02 14.87 14.98 +0.08 14,937 96,994 +1,856
May21 200221 14.35 14.45 14.35 14.41 +0.03 2,463 24,648 +782
Jul21 200221 13.98 13.98 13.90 13.93 unch 1,849 33,911 +554
Oct21 200221 13.87 13.91 13.80 13.84 -0.02 1,287 29,725 +1,068
Total Volume and Open Interest 235,040 1,222,957 -18,115
London Cocoa(LCE)
Mar20 200221 2009 2025 1993 2000 -5 5,152 49,251 -1,036
May20 200221 2052 2068 2030 2040 -9 8,139 74,705 +595
Jul20 200221 2053 2053 2020 2032 -10 4,077 50,129 -120
Sep20 200221 2012 2015 1985 1996 -11 2,170 43,994 -192
Dec20 200221 1893 1898 1873 1884 -7 1,335 57,619 +280
Mar21 200221 1829 1835 1816 1823 -3 1,408 30,206 -43
May21 200221 1806 1813 1802 1807 -5 321 6,621 +190
Total Volume and Open Interest 22,608 320,709 -326
London Sugar(LCE)
May20 200221 421.10 424.30 419.50 423.40 +3.70 6,855 62,223 -281
Aug20 200221 413.40 415.30 412.30 414.80 +2.40 2,664 40,617 -153
Oct20 200221 406.20 407.60 405.20 407.10 +1.80 741 11,896 -85
Dec20 200221 405.70 406.60 404.80 406.40 +1.40 382 7,706 +136
Mar21 200221 404.50 405.70 403.80 405.40 +1.00 226 4,052 +117
Total Volume and Open Interest 10,992 127,816 -252
Cotton(ICE)
Mar20 200221 68.75 68.99 68.00 68.93 +0.18 9,243 9,634 -3,683
May20 200221 69.05 69.36 68.45 69.00 -0.37 22,497 107,905 +2,560
Jul20 200221 70.13 70.19 69.30 69.84 -0.40 9,104 43,511 -225
Oct20 200221 69.24 69.24 69.24 69.24 -0.40 53 79 +43
Dec20 200221 69.72 69.95 69.17 69.65 -0.39 4,722 38,279 +1,529
Mar21 200221 70.44 70.50 69.83 70.22 -0.48 374 5,781 +137
Total Volume and Open Interest 46,548 207,560 +670
Lumber(CME)
Mar20 200221 462.0 464.5 459.2 460.1 -2.9 536 1,810 -11
May20 200221 472.0 477.6 469.8 473.9 +1.0 515 1,747 +190
Jul20 200221 468.0 470.7 466.1 468.8 +1.2 147 571 +57
Sep20 200221 453.8 454.3 451.0 451.0 -2.8 68 346 +13
Nov20 200221 429.3 429.3 426.0 426.0 -3.4 28 95 +23
Jan21 200221 424.3 424.3 424.3 424.3 -3.4 0 1 +0
Mar21 200221 422.8 422.8 422.8 422.8 -3.4      
Total Volume and Open Interest 1,294 4,570 +272
Crude Oil(NYM)
Apr20 200221 53.74 53.86 52.55 53.38 -0.50 655,495 416,247 +3,765
May20 200221 53.93 54.02 52.72 53.50 -0.56 112,176 209,376 +3,938
Jun20 200221 53.98 54.09 52.81 53.54 -0.59 88,491 219,113 +3,814
Jul20 200221 53.85 53.96 52.82 53.50 -0.60 37,800 132,900 +1,354
Aug20 200221 53.71 53.82 52.72 53.37 -0.61 22,830 85,135 +28
Sep20 200221 53.57 53.58 52.63 53.20 -0.61 32,250 115,156 +629
Oct20 200221 53.32 53.32 52.52 53.04 -0.59 10,743 85,785 +2,340
Nov20 200221 53.23 53.26 52.37 52.89 -0.59 7,312 70,392 +1,233
Dec20 200221 53.16 53.20 52.25 52.75 -0.57 49,832 257,799 +289
Jan21 200221 52.67 52.67 52.22 52.60 -0.55 3,574 53,877 -493
Feb21 200221 52.42 52.45 52.04 52.44 -0.53 1,928 27,870 -50
Mar21 200221 52.22 52.84 51.89 52.31 -0.51 2,199 36,699 +256
Apr21 200221 52.20 52.20 51.78 52.20 -0.48 286 18,018 +111
May21 200221 52.10 52.10 51.69 52.10 -0.47 322 16,732 +40
Jun21 200221 52.31 52.33 51.58 52.01 -0.47 8,932 61,232 +746
Jul21 200221 51.64 51.95 51.49 51.90 -0.45 76 14,745 +11
Total Volume and Open Interest 1,167,968 2,126,079 -12,089
e-miNY Crude Oil(NYM)
Apr20 200221 53.675 53.825 52.550 53.375 -0.500 21,134 3,051 +170
May20 200221 53.850 54.000 52.750 53.500 -0.550 316 521 -6
Jun20 200221 53.900 53.900 52.850 53.550 -0.575 99 400 -50
Jul20 200221 53.600 53.675 52.900 53.500 -0.600 29 28 +4
Aug20 200221 53.775 53.775 52.750 53.375 -0.600 12 79 +2
Sep20 200221 53.325 53.325 52.950 53.200 -0.600 3 65 +1
Oct20 200221 53.050 53.050 53.050 53.050 -0.575 0 33 +0
Nov20 200221 52.900 52.900 52.900 52.900 -0.575 5 35 +0
Dec20 200221 53.050 53.100 52.300 52.750 -0.575 94 151 +0
Jan21 200221 52.600 52.600 52.600 52.600 -0.550 0 8 +0
Total Volume and Open Interest 21,697 4,458 -2,221
NY Harbor ULSD(NYM)
Mar20 200221 168.99 169.10 165.64 168.66 -1.10 35,039 49,033 -6,993
Apr20 200221 168.50 168.67 165.17 168.15 -1.13 70,093 120,740 +6,998
May20 200221 168.18 168.33 164.90 167.68 -1.29 24,794 50,824 +2,918
Jun20 200221 167.90 168.29 164.93 167.57 -1.41 22,668 48,205 +481
Jul20 200221 167.68 168.67 165.38 167.88 -1.47 8,791 25,001 +517
Aug20 200221 168.38 169.17 166.09 168.50 -1.52 6,910 16,241 +487
Sep20 200221 168.32 169.51 166.98 169.31 -1.55 3,603 16,141 +336
Oct20 200221 169.91 170.85 168.11 170.11 -1.55 1,404 10,089 +177
Nov20 200221 169.50 170.94 168.81 170.87 -1.54 1,189 8,074 +26
Dec20 200221 171.57 172.13 169.16 171.43 -1.50 4,921 27,110 -836
Jan21 200221 171.00 172.06 170.08 171.98 -1.48 515 11,201 -39
Feb21 200221 171.74 172.23 170.70 172.14 -1.46 322 4,125 -6
Mar21 200221 170.57 172.00 170.57 171.72 -1.39 143 2,826 -27
Apr21 200221 170.75 170.85 169.57 170.85 -1.30 56 2,101 +1
Total Volume and Open Interest 184,041 411,602 +1,801
RBOB Gasoline(NYM)
Mar20 200221 165.96 165.96 161.46 165.06 -1.91 53,935 55,465 -6,656
Apr20 200221 177.25 177.62 173.52 176.12 -2.33 104,215 132,884 +5,978
May20 200221 176.61 176.61 172.76 175.03 -2.47 43,438 68,357 +3,707
Jun20 200221 174.72 174.86 171.33 173.32 -2.52 25,099 44,530 +649
Jul20 200221 173.01 173.03 169.54 171.36 -2.49 10,944 32,248 +1,690
Aug20 200221 168.95 169.07 167.13 168.79 -2.44 4,535 13,325 +119
Sep20 200221 167.23 167.23 163.94 165.58 -2.34 5,615 18,728 +80
Oct20 200221 152.00 152.08 150.55 152.06 -2.18 1,294 8,113 +8
Nov20 200221 148.65 148.88 147.13 148.72 -2.00 755 5,826 +82
Dec20 200221 147.51 147.51 144.74 146.34 -1.92 1,983 20,732 -372
Total Volume and Open Interest 252,157 405,426 +5,337
e-miNY RBOB Gasoline(NYM)
Mar20 200221 165.06 165.06 165.06 165.06 -1.91 0 1 +0
Apr20 200221 176.12 176.12 176.12 176.12 -2.33      
May20 200221 175.03 175.03 175.03 175.03 -2.47      
Jun20 200221 173.32 173.32 173.32 173.32 -2.52      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar20 200221 1.915 1.925 1.861 1.905 -0.015 269,977 101,721 -37,525
Apr20 200221 1.924 1.930 1.874 1.917 -0.014 249,017 454,975 +25,452
May20 200221 1.969 1.972 1.919 1.959 -0.015 59,408 212,745 +2,519
Jun20 200221 2.019 2.024 1.973 2.010 -0.015 35,857 73,012 +5,691
Jul20 200221 2.080 2.090 2.039 2.077 -0.012 22,944 95,309 +646
Aug20 200221 2.109 2.122 2.072 2.109 -0.010 14,757 35,799 -437
Sep20 200221 2.113 2.125 2.078 2.112 -0.009 12,343 94,759 +486
Oct20 200221 2.150 2.162 2.114 2.148 -0.009 22,051 100,444 +2,514
Nov20 200221 2.264 2.272 2.234 2.262 -0.009 3,707 28,898 +319
Dec20 200221 2.461 2.466 2.435 2.455 -0.010 3,152 31,008 -97
Jan21 200221 2.570 2.571 2.546 2.562 -0.013 10,808 54,798 +811
Feb21 200221 2.525 2.535 2.512 2.527 -0.014 2,542 18,693 -382
Mar21 200221 2.435 2.438 2.420 2.432 -0.012 5,366 31,074 -411
Apr21 200221 2.197 2.220 2.180 2.187 -0.014 4,241 31,331 +13
May21 200221 2.161 2.179 2.161 2.169 -0.012 1,284 11,630 -345
Jun21 200221 2.199 2.215 2.198 2.205 -0.011 635 8,565 +243
Total Volume and Open Interest 720,410 1,447,959 -63
Brent Crude Oil(ICE)
Apr20 200221 59.00 59.25 57.73 58.50 -0.81 262,150 243,288 -3,347
May20 200221 58.52 58.72 57.23 57.94 -0.86 228,994 440,141 +13,342
Jun20 200221 58.28 58.48 57.06 57.72 -0.85 170,899 331,719 +4,259
Jul20 200221 58.00 58.19 56.81 57.45 -0.82 77,900 178,780 -3,830
Aug20 200221 57.80 57.99 56.69 57.33 -0.77 48,129 146,147 -2,163
Sep20 200221 57.70 57.82 56.62 57.24 -0.74 51,388 147,798 -2,499
Oct20 200221 57.58 57.69 56.56 57.14 -0.72 17,386 91,949 -1,069
Nov20 200221 57.47 57.49 56.47 57.05 -0.69 9,688 67,663 -1,910
Dec20 200221 57.34 57.49 56.37 56.95 -0.66 74,397 279,566 -4,256
Jan21 200221 57.30 57.30 56.87 56.87 -0.63 4,174 63,627 +130
Feb21 200221 56.84 57.29 56.24 56.81 -0.60 3,869 44,322 +755
Mar21 200221 57.26 57.26 56.75 56.75 -0.58 7,262 39,925 -1,524
Apr21 200221 57.23 57.23 56.70 56.70 -0.55 3,006 25,893 +760
May21 200221 56.21 56.62 56.18 56.62 -0.53 2,147 20,759 -33
Total Volume and Open Interest 1,009,474 2,586,305 +4,799
Gas Oil(ICE)
Mar20 200221 512.75 514.75 503.50 508.50 -10.50 98,341 173,860 +837
Apr20 200221 510.00 513.00 501.75 506.50 -10.75 90,149 161,856 +7,362
May20 200221 510.00 511.75 500.75 505.00 -11.25 51,418 116,779 +5,724
Jun20 200221 509.25 510.75 500.25 504.25 -11.25 35,556 104,586 +1,339
Jul20 200221 510.00 511.25 501.25 505.25 -11.00 11,837 51,096 -1,432
Aug20 200221 512.25 513.00 503.25 506.75 -11.00 10,196 33,157 +1,795
Sep20 200221 513.25 514.75 506.00 508.75 -10.75 6,408 36,814 +570
Oct20 200221 514.50 514.50 508.25 510.75 -10.75 2,457 31,271 -33
Nov20 200221 514.50 514.50 508.50 510.75 -10.50 1,556 17,719 +71
Dec20 200221 514.25 515.75 507.25 510.00 -10.50 11,903 69,862 +915
Total Volume and Open Interest 330,238 924,581 +16,829
Ethanol(CBOT)
Mar20 200221 1.322 1.335 1.312 1.312 -0.022 7 189 -1
Apr20 200221 1.350 1.353 1.335 1.337 -0.013 6 266 -1
May20 200221 1.374 1.374 1.355 1.355 -0.012 0 41 +0
Jun20 200221 1.355 1.355 1.355 1.355 -0.012      
Jul20 200221 1.355 1.355 1.355 1.355 -0.012      
Aug20 200221 1.355 1.355 1.355 1.355 -0.012      
Sep20 200221 1.355 1.355 1.355 1.355 -0.012      
Oct20 200221 1.355 1.355 1.355 1.355 -0.012      
Total Volume and Open Interest 13 496 -2
WTI Crude Oil(ICE)
Apr20 200221 53.68 53.85 52.56 53.38 -0.50 45,223 75,019 -3,642
May20 200221 53.83 54.00 52.75 53.50 -0.56 42,509 58,642 +2,200
Jun20 200221 53.90 54.03 52.83 53.54 -0.59 38,526 82,629 -1,093
Jul20 200221 53.98 53.98 52.86 53.50 -0.60 15,219 27,358 +1,525
Aug20 200221 53.60 53.61 52.75 53.37 -0.61 8,307 19,846 +886
Sep20 200221 53.43 53.44 52.63 53.20 -0.61 8,998 31,690 +477
Oct20 200221 52.77 53.04 52.58 53.04 -0.59 1,848 14,527 -251
Nov20 200221 52.98 52.98 52.74 52.89 -0.59 1,584 11,641 +726
Dec20 200221 52.68 52.78 52.30 52.75 -0.57 14,374 97,965 +2,299
Jan21 200221 52.42 52.60 52.25 52.60 -0.55 124 7,826 -43
Feb21 200221 52.44 52.44 52.44 52.44 -0.53 250 4,501 +127
Mar21 200221 52.31 52.31 52.31 52.31 -0.51 377 6,413 +69
Apr21 200221 52.20 52.20 52.20 52.20 -0.48 74 3,695 +28
May21 200221 52.10 52.10 52.10 52.10 -0.47 43 3,356 +16
Jun21 200221 52.01 52.01 52.01 52.01 -0.47 2,661 25,546 +288
Jul21 200221 51.90 51.90 51.90 51.90 -0.45 17 5,010 +0
Total Volume and Open Interest 184,155 594,812 -13,625
US Dollar Index(ICE)
Mar20 200221 99.765 99.790 99.140 99.188 -0.588 13,998 47,744 +635
Jun20 200221 99.380 99.400 98.775 98.810 -0.595 114 1,250 +37
Sep20 200221 98.880 98.880 98.455 98.455 -0.595 0 126 +0
Total Volume and Open Interest 14,112 49,143 +672
Australian Dollar(CME)
Mar20 200221 66.14 66.42 65.88 66.34 +0.17 88,164 180,701 +2,039
Jun20 200221 66.30 66.55 66.02 66.46 +0.17 1,665 4,137 +467
Sep20 200221 66.28 66.61 66.15 66.57 +0.17 0 94 +0
Total Volume and Open Interest 91,984 188,221 +766
British Pound(CME)
Mar20 200221 128.85 129.89 128.85 129.81 +0.92 113,124 210,450 -345
Jun20 200221 129.23 130.18 129.18 130.11 +0.91 891 3,538 -24
Sep20 200221 130.27 130.38 130.27 130.38 +0.91 0 1,154 +0
Total Volume and Open Interest 116,446 216,307 -626
Canadian Dollar(CME)
Mar20 200221 75.42 75.75 75.37 75.71 +0.31 81,291 156,762 +1,569
Jun20 200221 75.42 75.75 75.37 75.71 +0.31 731 5,511 +207
Sep20 200221 75.70 75.74 75.60 75.70 +0.31 30 917 +27
Dec20 200221 75.40 75.74 75.40 75.69 +0.31 129 1,435 +127
Total Volume and Open Interest 83,547 165,730 +2,410
Japanese Yen(CME)
Mar20 200221 89.35 89.81 89.24 89.70 +0.35 228,909 219,958 +19,642
Jun20 200221 89.77 90.25 89.68 90.14 +0.35 4,322 3,369 +1,487
Sep20 200221 90.56 90.60 90.15 90.56 +0.34 15 262 +15
Total Volume and Open Interest 235,793 225,846 +22,215
Swiss Franc(CME)
Mar20 200221 101.76 102.50 101.75 102.41 +0.63 24,026 54,382 +2,035
Jun20 200221 102.72 103.13 102.41 103.05 +0.63 20 136 +5
Sep20 200221 103.67 103.67 103.67 103.67 +0.62 0 41 +0
Total Volume and Open Interest 24,047 54,561 +2,041
EuroFX(CME)
Mar20 200221 107.98 108.79 107.98 108.72 +0.67 180,548 603,333 +2,368
Jun20 200221 108.59 109.38 108.58 109.31 +0.67 1,327 12,111 +349
Sep20 200221 109.24 109.89 109.20 109.87 +0.66 39 1,354 +29
Total Volume and Open Interest 182,641 620,330 +2,843
Mexican Peso(CME)
Mar20 200221 528.50 530.25 522.25 527.63 -1.75 31,548 296,697 -1,814
Apr20 200221 524.25 527.38 520.63 525.50 -1.75 0 25 +0
Total Volume and Open Interest 31,722 300,149 -1,648
Brazilian Real(CME)
Mar20 200221 227.75 228.65 225.20 227.80 +0.30 4,033 51,797 +334
Apr20 200221 226.95 228.25 225.00 227.40 +0.25 453 939 +219
May20 200221 227.25 227.25 226.30 227.25 +0.35      
Jun20 200221 226.65 227.75 224.60 226.95 +0.30 11 14 +10
Total Volume and Open Interest 4,497 52,870 +563
30-Year T-Bonds(CBOT)
Mar20 200221 164~040 165~220 164~000 164~310 +1~010 339,910 1,120,430 -22,072
Jun20 200221 163~050 164~240 163~020 164~000 +1~000 69,251 215,253 +56,334
Sep20 200221 162~310 162~310 162~310 162~310 +1~000 0 1 +0
Total Volume and Open Interest 409,161 1,335,684 +34,262
10-Year T-Notes(CBOT)
Mar20 200221 131~160 132~045 131~140 131~275 +0~135 1,663,072 3,939,663 -49,677
Jun20 200221 131~120 132~010 131~105 131~240 +0~135 144,134 386,309 +91,151
Sep20 200221 131~105 131~105 131~105 131~105 +0~135      
Total Volume and Open Interest 1,807,206 4,325,972 +41,474
5-Year T-Notes(CBOT)
Mar20 200221 120~022 120~150 120~014 120~094 +0~080 1,135,393 4,049,928 -229,579
Jun20 200221 120~154 120~286 120~146 120~232 +0~084 434,720 742,954 +253,054
Sep20 200221 120~232 120~232 120~232 120~232 +0~084      
Total Volume and Open Interest 1,570,113 4,792,882 +23,475
2 Year T-Notes(CBOT)
Mar20 200221 108~010 108~053 108~006 108~035 +0~026 691,660 3,242,941 -177,805
Jun20 200221 108~070 108~115 108~067 108~096 +0~027 248,558 666,469 +131,987
Sep20 200221 108~096 108~096 108~096 108~096 +0~027 1 1 +1
Total Volume and Open Interest 940,219 3,909,411 -45,817
Eurodollars(CME)
Mar20 200221 98.345 98.370 98.345 98.365 +0.017 327,482 1,539,280 +6,422
Jun20 200221 98.485 98.550 98.480 98.535 +0.050 320,408 1,512,715 +7,797
Sep20 200221 98.570 98.650 98.570 98.625 +0.055 269,599 1,239,482 +6,180
Dec20 200221 98.615 98.700 98.610 98.665 +0.055 260,262 1,254,468 +4,252
Mar21 200221 98.720 98.810 98.715 98.780 +0.065 245,230 1,022,942 +19,735
Jun21 200221 98.750 98.840 98.745 98.810 +0.065 196,274 998,738 -11,893
Sep21 200221 98.770 98.865 98.765 98.830 +0.065 170,020 796,600 -7,370
Dec21 200221 98.760 98.855 98.750 98.820 +0.070 167,478 721,791 -8,542
Mar22 200221 98.760 98.855 98.755 98.820 +0.065 89,946 495,584 +2,267
Jun22 200221 98.750 98.840 98.740 98.805 +0.065 82,158 344,945 +640
Sep22 200221 98.735 98.830 98.725 98.790 +0.065 61,934 261,010 +1,375
Dec22 200221 98.705 98.800 98.695 98.765 +0.070 57,505 277,563 +5,167
Mar23 200221 98.695 98.790 98.690 98.755 +0.065 40,533 280,584 +1,895
Jun23 200221 98.685 98.780 98.675 98.740 +0.065 28,306 138,769 +219
Sep23 200221 98.665 98.760 98.660 98.725 +0.065 24,191 125,670 +668
Dec23 200221 98.640 98.735 98.630 98.700 +0.070 28,380 111,335 +2,298
Mar24 200221 98.630 98.720 98.620 98.685 +0.070 21,453 99,520 +737
Jun24 200221 98.605 98.695 98.600 98.665 +0.070 24,118 48,399 +821
Total Volume and Open Interest 2,482,303 11,579,384 +34,085
Ultra T-Bond(CBOT)
Mar20 200221 195~24 198~19 195~19 197~11 +1~30 291,979 1,068,775 -25,373
Jun20 200221 196~15 199~14 196~12 198~05 +2~00 171,751 305,768 +128,850
Sep20 200221 198~05 198~05 198~05 198~05 +2~00      
Total Volume and Open Interest 463,730 1,374,543 +103,477
Ultra 10-Yr T-Note(CBOT)
Mar20 200221 145~210 146~215 145~185 146~080 +0~220 157,660 920,534 -17,863
Jun20 200221 145~120 146~125 145~100 145~315 +0~225 26,799 39,633 +21,653
Sep20 200221 145~315 145~315 145~315 145~315 +0~225      
Total Volume and Open Interest 184,459 960,167 +3,790
30 Day Federal Funds(CBOT)
Feb20 200221 98.415 98.418 98.415 98.418 +0.003 8,758 370,942 -2,561
Mar20 200221 98.425 98.435 98.420 98.430 +0.005 22,119 203,109 -1,182
Apr20 200221 98.430 98.440 98.430 98.435 +0.005 66,633 348,281 +1,475
May20 200221 98.485 98.520 98.485 98.510 +0.025 61,342 260,217 +2,556
Jun20 200221 98.540 98.585 98.540 98.570 +0.035 26,984 93,135 +2,792
Jul20 200221 98.570 98.625 98.570 98.615 +0.045 38,387 139,476 +4,248
Total Volume and Open Interest 319,574 1,914,600 +20,021
Japanese Govt Bonds(SGX)
Mar20 200220 152.74 152.78 152.57 152.65 -0.10 825 15,150 +43
Jun20 200220 152.70 152.70 152.66 152.66 -0.10      
Sep20 200220 152.66 152.66 152.66 152.66 -0.10      
Total Volume and Open Interest 825 15,150 +43
Euro-Buxl(EUREX)
Mar20 200221 211.56 213.36 211.26 211.78 +0.64 64,865 266,616 +322
Jun20 200221 210.62 211.50 209.90 210.20 +0.64 1,013 18,605 +1,011
Sep20 200221 213.78 213.78 213.78 213.78 +0.64      
Total Volume and Open Interest 65,878 285,221 +1,333
Euro-Bund(EUREX)
Mar20 200221 174.98 175.37 174.77 174.93 -0.03 635,292 1,542,685 -59,925
Jun20 200221 172.31 172.60 172.04 172.17 -0.04 1,480 63,339 +1,019
Sep20 200221 175.36 175.36 174.43 174.43 -0.03 0 38 +0
Total Volume and Open Interest 636,772 1,606,062 -58,906
Euro-Bobl(EUREX)
Mar20 200221 134.77 134.84 134.67 134.73 -0.05 376,257 1,198,831 -30,077
Jun20 200221 135.03 135.07 134.93 134.99 -0.04 11,721 33,014 -830
Sep20 200221 134.62 134.62 134.62 134.62 -0.05 0 324 +0
Total Volume and Open Interest 387,978 1,232,169 -30,907
Euro-Schatz(EUREX)
Mar20 200221 112.03 112.04 112.01 112.03 unch 192,536 1,550,389 -43,518
Jun20 200221 112.06 112.06 112.03 112.04 unch 7,915 21,652 +7,910
Sep20 200221 112.03 112.03 112.03 112.03 unch      
Total Volume and Open Interest 200,451 1,572,041 -35,608
3-Mth Euribor(EUREX)
Mar20 200221 100.415 100.415 100.415 100.415 unch 0 1,579 +0
Jun20 200221 100.435 100.435 100.435 100.435 unch 0 740 +0
Sep20 200221 100.445 100.445 100.445 100.445 unch 0 609 +0
Total Volume and Open Interest 0 5,160 +0
Long Gilt(LIFFE)
Mar20 200221 134~13 134~19 134~03 134~16 +0~09 179,428 659,615 +3,350
Jun20 200221 133~20 133~26 133~10 133~23 +0~09 7,092 16,182 +6,640
Total Volume and Open Interest 186,520 675,797 +9,990
3-Mth Short Sterling(LIFFE)
Mar20 200221 99.26 99.28 99.26 99.27 unch 41,537 671,668 +5,086
Jun20 200221 99.33 99.35 99.32 99.33 unch 62,748 666,772 -3,302
Sep20 200221 99.38 99.39 99.36 99.38 +0.00 42,729 582,650 -4,119
Dec20 200221 99.39 99.40 99.37 99.39 +0.01 50,925 681,249 +411
Mar21 200221 99.40 99.42 99.39 99.41 +0.01 41,344 419,499 +377
Jun21 200221 99.40 99.43 99.39 99.42 +0.01 54,957 311,824 +2,164
Total Volume and Open Interest 528,662 4,605,438 -19,166
3-Mth Euribor(LIFFE)
Mar20 200221 100.410 100.415 100.410 100.415 unch 15,064 549,130 +4,259
Jun20 200221 100.435 100.440 100.430 100.435 unch 22,300 387,295 +1,632
Sep20 200221 100.450 100.455 100.445 100.450 unch 34,478 496,468 +3,635
Total Volume and Open Interest 441,531 4,026,496 +9,924
3-Mth Aus T-Bills(SFE)
Mar20 200221 99.11 99.13 99.11 99.13 +0.01 20,163 147,909 -22,630
Jun20 200221 99.22 99.27 99.22 99.26 +0.03 26,419 189,846 +3,284
Sep20 200221 99.33 99.38 99.33 99.37 +0.03 19,580 193,503 -2,476
Dec20 200221 99.34 99.39 99.34 99.38 +0.04 11,874 161,389 -485
Mar21 200221 99.35 99.40 99.35 99.39 +0.04 13,133 136,329 -1,006
Jun21 200221 99.34 99.40 99.34 99.39 +0.04 6,407 82,141 -2,483
Sep21 200221 99.33 99.38 99.33 99.38 +0.04 4,504 61,755 -586
Dec21 200221 99.31 99.37 99.31 99.36 +0.05 632 39,009 +37
Mar22 200221 99.33 99.36 99.33 99.36 +0.05 261 2,106 +190
Jun22 200221 99.33 99.34 99.33 99.34 +0.05 8 1,493 +8
Total Volume and Open Interest 103,001 1,016,712 -26,127
10-Year Aus T-Bonds(SFE)
Mar20 200221 99.00 99.07 98.99 99.07 +0.07 231,682 1,317,839 +40,858
Jun20 200221 99.07 99.07 99.07 99.07 +0.07 3 1,003 -2
Total Volume and Open Interest 231,685 1,318,842 +40,856
3-Year Aus T-Bonds(SFE)
Mar20 200221 99.32 99.36 99.31 99.36 +0.04 234,708 1,221,686 +46,480
Jun20 200221 99.39 99.39 99.39 99.39 +0.04 6 16 +6
Total Volume and Open Interest 234,714 1,221,702 +46,486
Gold(CMX)
Feb20 200221 1619.3 1645.0 1619.3 1644.6 +28.0 542 614 +72
Apr20 200221 1623.6 1652.1 1621.6 1648.8 +28.3 307,885 532,692 +4,790
Jun20 200221 1628.3 1657.4 1627.6 1654.6 +28.4 6,159 100,350 +2,027
Aug20 200221 1634.1 1662.5 1634.1 1659.9 +28.4 2,186 30,940 +212
Oct20 200221 1638.1 1666.6 1637.7 1664.5 +28.3 412 9,595 -217
Dec20 200221 1645.5 1671.2 1642.4 1669.1 +28.3 1,398 32,999 +127
Feb21 200221 1656.2 1674.0 1656.2 1673.9 +28.3 67 8,439 +3
Apr21 200221 1672.3 1678.1 1672.3 1678.0 +28.2 41 732 +25
Jun21 200221 1676.3 1681.8 1676.2 1681.8 +28.2 330 2,438 +309
Aug21 200221 1686.3 1686.3 1686.3 1686.3 +28.3 0 3 +0
Oct21 200221 1690.2 1690.2 1690.2 1690.2 +28.3      
Dec21 200221 1671.4 1694.2 1671.4 1694.2 +28.3 42 1,031 +19
Total Volume and Open Interest 321,279 722,683 +7,366
Silver(CMX)
Mar20 200221 1836.0 1862.5 1833.5 1853.0 +21.1 93,642 104,191 -5,022
May20 200221 1846.0 1870.5 1841.5 1861.3 +20.9 24,762 94,764 +8,284
Jul20 200221 1855.0 1877.0 1849.5 1868.6 +20.9 1,984 23,455 +700
Sep20 200221 1861.0 1884.0 1856.5 1875.2 +20.9 671 7,363 -24
Dec20 200221 1868.5 1893.0 1868.5 1884.6 +20.9 723 12,018 +563
Mar21 200221 1889.5 1893.5 1889.5 1893.5 +20.8 92 277 +92
May21 200221 1899.3 1899.3 1899.3 1899.3 +20.8 26 38 +15
Total Volume and Open Interest 122,411 242,852 +4,775
Platinum(NYMEX)
Apr20 200221 982.2 990.8 972.9 976.1 -2.9 29,635 95,102 +817
Jul20 200221 989.4 995.1 978.4 981.6 -2.8 425 7,359 +41
Oct20 200221 996.5 996.5 985.0 986.6 -3.3 11 622 +7
Jan21 200221 1001.5 1001.7 992.5 992.5 -3.0 4 158 +3
Total Volume and Open Interest 30,077 103,252 +868
Palladium(NYMEX)
Mar20 200221 2589.80 2634.30 2576.30 2605.40 +31.50 7,959 9,366 -1,955
Jun20 200221 2590.00 2631.00 2574.50 2601.60 +31.70 2,603 9,083 +868
Sep20 200221 2601.20 2613.00 2565.80 2590.00 +31.50 225 1,461 -65
Total Volume and Open Interest 10,809 20,344 -1,148
Copper(CMX)
Mar20 200221 258.95 261.75 256.05 260.80 +2.00 95,836 68,517 -11,843
May20 200221 259.85 262.40 256.95 261.60 +2.00 47,506 111,246 +1,082
Jul20 200221 260.60 262.80 257.60 262.05 +1.85 6,505 32,632 -559
Sep20 200221 261.15 263.50 258.60 262.75 +1.80 2,667 22,603 +31
Dec20 200221 261.95 264.25 260.00 263.80 +1.75 1,508 18,249 -45
Total Volume and Open Interest 155,261 264,271 -11,191
E-mini DJIA Index(CBOT)
Mar20 200221 29154 29176 28871 28981 -190 153,041 103,579 +538
Jun20 200221 29141 29154 28848 28954 -188 333 454 +31
Sep20 200221 28998 29069 28850 28901 -197 3 6 +0
Dec20 200221 28850 28850 28850 28850 -205 0 1 +0
Total Volume and Open Interest 153,377 104,040 +569
S & P 500(CME)
Mar20 200221 3357.50 3365.00 3328.50 3339.25 -30.00 1,873 40,402 +1,208
Jun20 200221 3339.50 3339.50 3339.50 3339.50 -30.25 6 167 -12
Sep20 200221 3338.50 3338.50 3338.50 3338.50 -30.75      
Dec20 200221 3340.00 3340.00 3340.00 3340.00 -31.50      
Total Volume and Open Interest 1,879 40,643 +1,196
S & P 500 E-Mini(CME)
Mar20 200221 3367.00 3369.25 3328.00 3339.25 -30.00 1,163,426 2,776,245 +12,331
Jun20 200221 3367.50 3369.50 3328.50 3339.50 -30.25 6,731 75,262 +2,861
Sep20 200221 3365.00 3368.00 3327.25 3338.50 -30.75 47 786 -1
Dec20 200221 3340.00 3340.00 3340.00 3340.00 -31.50 0 2,236 +0
Total Volume and Open Interest 1,170,204 2,854,538 +15,191
NASDAQ 100 E-Mini(CME)
Mar20 200221 9617.25 9623.75 9411.50 9458.00 -166.25 419,130 205,997 -788
Jun20 200221 9632.00 9643.25 9431.25 9477.50 -167.25 1,130 1,871 +383
Sep20 200221 9635.00 9640.25 9456.00 9496.75 -169.00 7 44 +0
Total Volume and Open Interest 420,267 207,916 -405
S&P Midcap 400(CME) e-Mini
Mar20 200221 2103.00 2103.90 2077.90 2084.10 -21.70 13,296 78,211 -515
Jun20 200221 2089.60 2089.60 2087.00 2089.60 -22.20 0 59 +0
Sep20 200221 2093.60 2093.60 2093.60 2093.60 -22.30      
Total Volume and Open Interest 13,296 78,270 -515
Volatility Index(CBOE)
Feb20 200219 15.00 15.00 14.45 14.51 -0.37 6,641 52,186 -12,060
Mar20 200221 16.20 17.55 16.13 16.93 +0.85 75,696 224,565 -8,406
Apr20 200221 16.85 17.75 16.82 17.33 +0.50 46,071 65,658 +2,509
May20 200221 16.85 17.45 16.85 17.18 +0.35 18,128 35,847 +3,971
Total Volume and Open Interest 151,490 398,942 -1,078
S & P 600(CME)
Mar20 200221 1009.80 1009.80 1009.80 1009.80 -11.50      
Jun20 200221 1010.40 1010.40 1010.40 1010.40 -11.60      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar20 200221 1693.10 1694.10 1671.00 1679.10 -15.30 110,574 484,019 -1,820
Jun20 200221 1690.00 1693.90 1673.00 1680.40 -15.30 159 867 +125
Sep20 200221 1684.60 1684.60 1684.60 1684.60 -15.40      
Total Volume and Open Interest 110,733 484,886 -1,695
Nikkei 225(CME)
Mar20 200221 23495 23580 23100 23195 -335 11,033 19,639 +628
Jun20 200221 23285 23415 22950 23045 -335 24 665 +2
Total Volume and Open Interest 11,057 20,304 +630
Nikkei 225(SGX)
Mar20 200221 23520 23635 23275 23290 -230 109,477 192,105 +4,261
Jun20 200221 23360 23410 23120 23120 -225 85 5,502 -5
Sep20 200220 23305 23305 23305 23305 +135 0 10 +0
Total Volume and Open Interest 83,147 227,518 +912
Nikkei 225 Mini(JPX)
Mar20 200221 23470 23570 23290 23290 -220 1,195,020 477,244 -6,047
Jun20 200220 23200 23600 23155 23320 +130 27,176 20,273 +989
Sep20 200220 23150 23535 23100 23260 +140 396 1,289 -21
Total Volume and Open Interest 866,796 520,330 +3,816
Nikkei 225(JPX)
Mar20 200221 23470 23580 23290 23290 -220 85,952 255,695 -1,289
Jun20 200221 23280 23380 23120 23120 -200 1,180 24,209 +1,890
Sep20 200221 23210 23210 23040 23040 -220 1 3,473 -1
Total Volume and Open Interest 87,153 368,580 +497
Nikkei 225(CME) Yen
Mar20 200221 23485 23570 23090 23190 -335 43,016 57,525 +214
Jun20 200221 23245 23375 22915 23005 -335 24 641 +11
Sep20 200221 22965 22965 22965 22965 -315      
Total Volume and Open Interest 43,040 58,166 +225
Nikkei 225(CME) e-Mini Yen
Mar20 200221 23420 23420 23110 23190 -340 0 3 +0
Jun20 200221 23010 23010 23010 23010 -330      
Sep20 200221 22970 22970 22970 22970 -310      
Total Volume and Open Interest 0 3 +0
CAC 40(EURONEXT)
Feb20 200220 6100.0 6110.5 6056.0 6061.5 -48.5 261,837 354,777 +13,559
Mar20 200221 6052.5 6064.5 5991.5 6027.0 -31.0 118,316 312,117 +92,493
Apr20 200221 6004.0 6049.5 6004.0 6014.5 -31.0      
Jun20 200221 5881.0 5881.0 5881.0 5881.0 -31.0 0 3,005 +0
Total Volume and Open Interest 273,887 569,165 -71,248
Hang Seng Index(HKFE)
Feb20 200221 27450 27465 27155 27200 -220 142,797 103,989 -2,014
Mar20 200221 27442 27443 27141 27187 -227 3,202 16,034 -424
Total Volume and Open Interest 146,441 129,401 -2,258
DAX(EUREX)
Mar20 200221 13690.5 13706.0 13492.5 13561.5 -146.0 84,935 110,954 -5,444
Jun20 200221 13689.5 13690.0 13515.0 13579.5 -146.0 55 2,005 -7
Sep20 200221 13613.5 13614.0 13511.5 13563.0 -145.5 0 162 -5
Total Volume and Open Interest 84,990 113,121 -5,456
Mini-DAX(EUREX)
Mar20 200221 13697.0 13706.0 13493.0 13561.5 -146.0 59,956 15,071 -1,381
Jun20 200221 13660.0 13700.0 13513.0 13579.5 -146.0 66 980 -23
Sep20 200221 13591.0 13627.0 13501.0 13563.0 -145.5 7 97 +3
Total Volume and Open Interest 60,029 16,148 -1,401
DJ EuroSTOXX 50(EUREX)
Mar20 200221 3827 3832 3773 3794 -41 925,528 3,638,718 +7,901
Jun20 200221 3735 3735 3692 3713 -40 9,455 214,905 +9,037
Sep20 200221 3721 3727 3685 3699 -41 4 3,046 -2
Total Volume and Open Interest 934,987 3,943,711 +16,936
Swiss Market Index(EUREX)
Mar20 200221 11034 11089 10970 10995 -106 37,486 187,131 +1,446
Jun20 200221 10857 10878 10818 10821 -106 1,078 15,524 +555
Sep20 200221 10828 10855 10783 10783 -106 4 101 -1
Total Volume and Open Interest 38,568 202,756 +2,000
FT-SE 100(EURONEXT)
Mar20 200221 7406.50 7409.00 7327.00 7355.50 -49.50 95,644 745,444 +2,715
Jun20 200221 7299.00 7302.50 7250.00 7275.50 -49.50 5 665 +2
Sep20 200221 7202.50 7202.50 7202.50 7202.50 -49.00 0 15 +0
Total Volume and Open Interest 95,649 746,174 +2,717
SPI 200(SFE)
Mar20 200221 7115.0 7140.0 7075.0 7086.0 -24.0 60,099 426,852 +5,685
Jun20 200221 7078.0 7078.0 7066.0 7066.0 -24.0 505 9,139 +499
Sep20 200221 6984.0 6984.0 6984.0 6984.0 -24.0 24 24 +24
Total Volume and Open Interest 62,678 440,655 +7,677
FTSE MIB(ISE)
Mar20 200221 24990.00 25120.00 24635.00 24751.00 -324.00 20,770 129,089 -1,176
Jun20 200221 24380.00 24500.00 24055.00 24151.00 -322.00 126 2,789 +6
Sep20 200221 24170.00 24170.00 23994.00 23994.00 -322.00 2 40 +2
Total Volume and Open Interest 20,898 131,918 -1,168
KOSPI 200(KFE)
Mar20 200221 292.10 295.25 291.80 291.90 -5.50 328,019 305,489 -4,495
Jun20 200221 292.55 295.45 292.15 292.20 -5.55 2,327 20,638 +1,209
Sep20 200221 292.25 292.25 292.25 292.25 -4.95 3 1,561 +0
Total Volume and Open Interest 330,363 365,249 -3,238
GSCI(CME)
Mar20 200221 398.45 400.50 397.80 400.20 -3.55 0 8,997 +0
Apr20 200221 399.50 399.50 399.50 399.50 -3.55      
May20 200221 402.80 402.80 402.80 402.80 -3.55      
Total Volume and Open Interest 0 8,997 +0
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