Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon February 24, 2020
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar20 200224 888.00 888.50 870.75 874.25 -16.25 99,285 143,747 -27,216
May20 200224 896.25 896.75 879.25 882.50 -16.50 76,391 310,443 +15,231
Jul20 200224 907.50 907.50 890.75 894.00 -15.75 32,098 170,749 +1,009
Aug20 200224 910.00 910.00 894.75 898.00 -15.00 2,529 14,638 -112
Sep20 200224 910.75 911.00 896.25 899.75 -13.50 2,003 16,678 +116
Nov20 200224 916.00 916.00 901.75 905.00 -12.50 16,192 103,448 +2,248
Jan21 200224 918.00 918.00 905.25 908.75 -11.50 2,682 26,253 +568
Mar21 200224 910.00 910.25 898.75 902.25 -9.50 7,821 48,853 +1,640
May21 200224 909.50 910.00 899.50 903.25 -7.75 1,443 10,363 +731
Jul21 200224 913.50 914.50 905.50 909.00 -7.25 1,275 7,786 +656
Aug21 200224 910.00 910.00 908.75 908.75 -6.75 8 244 +4
Sep21 200224 910.00 910.00 905.00 905.00 -6.25 0 154 +0
Nov21 200224 909.50 909.50 901.75 905.25 -5.50 618 6,087 +264
Jan22 200224 912.50 912.50 912.50 912.50 -5.50 0 21 +0
Total Volume and Open Interest 242,372 859,547 -4,834
Soybean Meal(CBOT)
Mar20 200224 289.20 289.30 284.80 286.10 -3.10 48,148 86,164 -9,447
May20 200224 294.70 294.80 290.70 292.00 -2.80 59,230 202,916 +4,996
Jul20 200224 300.00 300.20 296.50 297.90 -2.20 21,360 97,186 +841
Aug20 200224 301.60 301.60 298.30 299.70 -1.90 2,208 15,645 -289
Sep20 200224 302.40 302.50 299.60 300.90 -1.40 1,170 15,313 -55
Oct20 200224 302.00 302.80 300.60 301.70 -1.10 868 13,456 +300
Dec20 200224 306.10 306.20 303.80 304.90 -1.10 9,874 49,728 +2,879
Jan21 200224 305.50 306.10 304.00 305.00 -0.80 961 4,327 +183
Mar21 200224 301.90 305.50 301.20 302.50 +0.30 1,882 13,363 +179
May21 200224 301.30 305.50 300.90 302.40 +1.00 556 4,355 +334
Total Volume and Open Interest 146,671 506,643 +19
Soybean Oil(CBOT)
Mar20 200224 30.32 30.37 29.34 29.49 -1.15 62,834 63,040 -11,719
May20 200224 30.72 30.74 29.73 29.87 -1.14 63,751 191,621 -987
Jul20 200224 31.10 31.11 30.11 30.26 -1.12 26,612 113,056 -1,526
Aug20 200224 31.35 31.35 30.28 30.42 -1.11 4,949 31,033 +726
Sep20 200224 31.50 31.50 30.45 30.59 -1.09 1,037 17,777 +371
Oct20 200224 31.26 31.40 30.62 30.73 -1.07 413 12,467 +6
Dec20 200224 31.77 31.82 30.93 31.08 -1.02 4,924 54,264 +577
Jan21 200224 31.68 31.83 31.11 31.25 -0.95 358 6,899 -56
Mar21 200224 31.73 31.91 31.25 31.37 -0.90 1,543 11,650 +457
May21 200224 31.94 31.95 31.35 31.50 -0.82 707 3,624 +304
Total Volume and Open Interest 167,504 508,243 -11,734
Canola(WCE)
Mar20 200224 458.1 458.1 449.1 449.7 -8.6 8,185 24,157 -3,891
May20 200224 467.0 467.0 458.1 458.8 -8.6 11,349 90,208 +3,912
Jul20 200224 473.1 473.1 465.3 465.9 -8.4 3,142 28,512 +190
Nov20 200224 481.1 481.2 475.1 475.5 -7.4 1,079 40,173 -52
Jan21 200224 486.8 486.8 482.1 482.1 -7.1 53 2,631 +19
Total Volume and Open Interest 23,930 186,674 +173
Corn(CBOT)
Mar20 200224 376.25 376.25 370.00 372.25 -4.75 173,142 283,461 -26,849
May20 200224 380.00 380.00 373.50 376.25 -4.50 146,249 553,455 +25,060
Jul20 200224 382.75 382.75 376.75 379.50 -4.00 41,426 338,217 +5,019
Sep20 200224 381.00 381.25 376.25 377.75 -4.25 11,582 149,924 +3,598
Dec20 200224 385.00 385.25 380.50 382.25 -3.75 18,428 234,281 +3,669
Mar21 200224 393.75 393.75 390.00 391.75 -3.50 1,104 18,096 +435
May21 200224 397.50 397.75 394.25 395.75 -3.50 180 4,382 +21
Jul21 200224 400.25 400.25 396.50 398.50 -3.00 613 18,192 +115
Sep21 200224 392.00 392.00 390.25 392.00 -1.75 24 2,053 +7
Dec21 200224 394.75 395.25 392.00 394.00 -1.25 737 17,206 +326
Total Volume and Open Interest 393,518 1,620,061 +11,430
Wheat(CBOT)
Mar20 200224 550.25 550.50 534.00 536.25 -14.75 55,426 67,105 -13,935
May20 200224 551.50 551.50 532.50 534.75 -17.25 56,296 202,404 +6,437
Jul20 200224 551.75 552.00 534.00 536.75 -15.25 26,577 117,445 +2,056
Sep20 200224 557.00 557.00 541.00 543.50 -14.50 6,704 50,130 -442
Dec20 200224 567.25 567.25 551.25 554.25 -13.50 5,100 48,720 +452
Mar21 200224 573.00 573.25 560.00 563.25 -12.50 1,966 11,709 +623
Total Volume and Open Interest 152,412 503,285 -4,735
Wheat(KCBT)
Mar20 200224 468.00 468.25 451.50 452.25 -16.25 16,033 37,317 -3,352
May20 200224 475.00 475.25 458.50 459.25 -16.25 17,501 126,326 +313
Jul20 200224 481.50 481.75 466.00 466.50 -15.75 6,417 70,575 +839
Sep20 200224 488.25 488.25 474.50 475.00 -15.25 1,837 16,300 +67
Dec20 200224 501.50 501.50 486.50 487.00 -15.00 1,060 26,702 +241
Mar21 200224 512.25 512.25 497.50 498.00 -15.00 13 3,763 +1
May21 200224 509.75 510.25 504.50 505.00 -14.25 1 392 -1
Total Volume and Open Interest 42,863 281,664 -1,893
Wheat(MGE)
Mar20 200224 526.00 526.00 513.00 514.00 -12.00 7,202 15,576 -3,351
May20 200224 538.25 538.25 527.00 527.75 -10.50 6,313 30,722 +1,694
Jul20 200224 546.50 547.00 536.75 537.25 -10.25 1,596 12,601 +313
Sep20 200224 557.25 557.25 546.25 546.75 -9.50 520 7,269 +143
Dec20 200224 570.00 570.00 560.00 560.25 -8.50 169 3,820 +16
Mar21 200224 580.75 580.75 571.25 571.75 -8.00 0 1,099 +0
Total Volume and Open Interest 15,800 71,125 -1,185
Oats(CBOT)
Mar20 200224 294.25 296.25 285.50 286.00 -10.00 477 1,907 -251
May20 200224 296.50 298.75 289.00 289.75 -8.25 458 2,880 +120
Jul20 200224 288.50 288.75 284.25 285.75 -6.75 32 389 +15
Sep20 200224 269.75 269.75 269.75 269.75 -5.25 13 136 +4
Total Volume and Open Interest 990 5,671 -106
Rough Rice(CBOT)
Mar20 200224 13.41 13.41 13.26 13.37 -0.02 832 3,443 -445
May20 200224 13.60 13.60 13.46 13.55 -0.04 1,011 8,323 +500
Jul20 200224 13.39 13.44 13.38 13.44 -0.03 34 634 +8
Sep20 200224 12.01 12.01 11.90 11.98 -0.04 31 1,176 +9
Total Volume and Open Interest 1,908 13,577 +72
Live Cattle(CME)
Feb20 200224 118.035 118.285 116.800 117.000 -2.730 2,724 4,305 -1,363
Apr20 200224 115.950 116.000 115.250 115.250 -3.000 23,699 142,989 +294
Jun20 200224 108.250 108.330 107.285 107.385 -2.900 11,194 92,946 +294
Aug20 200224 107.785 107.930 106.400 106.730 -2.670 7,952 52,431 +325
Oct20 200224 111.650 111.750 110.285 110.700 -2.585 4,702 29,790 +859
Dec20 200224 116.000 116.000 114.535 114.830 -2.705 1,661 13,563 +207
Total Volume and Open Interest 52,528 341,318 +848
Feeder Cattle(CME)
Mar20 200224 137.900 138.035 135.700 136.035 -4.165 5,142 15,898 -828
Apr20 200224 139.800 139.800 137.600 137.600 -4.500 4,249 15,292 +419
May20 200224 140.900 140.900 138.350 138.350 -4.500 2,987 12,375 +204
Aug20 200224 147.880 147.880 145.185 145.185 -4.500 1,622 9,491 +215
Sep20 200224 149.600 149.600 146.500 146.500 -4.500 389 2,713 -1
Oct20 200224 150.250 150.250 147.300 147.300 -4.500 91 1,204 +17
Nov20 200224 150.300 150.300 147.300 147.300 -4.500 19 460 +9
Total Volume and Open Interest 14,502 57,467 +38
Lean Hogs(CME)
Apr20 200224 65.000 65.350 64.080 64.635 -2.400 16,763 118,493 -585
May20 200224 71.900 72.330 71.050 71.885 -2.150 269 1,731 -30
Jun20 200224 79.850 80.100 79.000 79.950 -1.900 9,170 54,082 -522
Jul20 200224 81.285 81.430 80.250 81.285 -1.445 3,839 29,783 +114
Aug20 200224 80.580 81.135 79.850 80.885 -1.250 3,611 31,326 -57
Oct20 200224 69.285 69.680 68.800 69.480 -1.220 2,397 34,486 +440
Dec20 200224 63.950 64.350 63.400 64.100 -1.300 677 16,544 +226
Feb21 200224 67.035 67.635 67.035 67.500 -1.200 278 3,811 +25
Total Volume and Open Interest 37,111 291,577 -348
Class III Milk(CME)
Feb20 200224 17.00 17.03 17.00 17.01 unch 84 2,813 +13
Mar20 200224 16.61 16.68 16.48 16.62 -0.02 435 3,412 -53
Apr20 200224 16.53 16.54 16.24 16.47 -0.09 270 2,290 +6
May20 200224 16.67 16.67 16.42 16.59 -0.12 226 1,816 +22
Jun20 200224 16.92 16.93 16.76 16.90 -0.08 79 1,750 +31
Jul20 200224 17.28 17.28 17.13 17.21 -0.10 34 936 +23
Aug20 200224 17.39 17.39 17.26 17.31 -0.08 30 835 +5
Sep20 200224 17.48 17.49 17.40 17.43 -0.12 44 978 +4
Oct20 200224 17.48 17.48 17.38 17.43 -0.08 8 716 +5
Nov20 200224 17.39 17.40 17.27 17.32 -0.10 26 735 -1
Dec20 200224 17.17 17.17 17.03 17.06 -0.12 6 745 +2
Jan21 200224 16.84 16.84 16.80 16.84 -0.10 0 325 +0
Feb21 200224 16.82 16.82 16.78 16.82 -0.10 0 247 +0
Total Volume and Open Interest 1,242 18,188 +57
Cocoa(ICE)
Mar20 200224 2883 2883 2883 2883 -39 8 699 -2
May20 200224 2819 2824 2771 2801 -42 15,686 135,056 -197
Jul20 200224 2831 2836 2785 2812 -41 10,262 79,680 -26
Sep20 200224 2810 2822 2772 2801 -35 4,215 50,249 +160
Dec20 200224 2717 2736 2690 2715 -31 1,584 49,810 +341
Mar21 200224 2656 2670 2625 2650 -30 739 21,032 +47
May21 200224 2625 2637 2594 2619 -30 252 6,906 +26
Total Volume and Open Interest 32,942 347,256 +440
Coffee "C"(ICE)
Mar20 200224 105.45 107.05 102.90 105.90 -2.95 721 2,327 -126
May20 200224 108.75 108.75 104.95 106.90 -3.35 32,313 114,952 +2,111
Jul20 200224 111.20 111.20 107.15 109.05 -3.30 15,359 67,522 +1,781
Sep20 200224 113.15 113.15 109.05 111.00 -3.20 6,549 38,543 +683
Dec20 200224 114.55 115.00 111.75 113.65 -3.10 4,674 29,432 +1,190
Mar21 200224 116.85 117.30 114.20 116.05 -2.95 2,091 14,629 +682
Total Volume and Open Interest 63,602 290,970 +6,748
Orange Juice(ICE)
Mar20 200224 98.00 98.20 96.70 96.85 -2.35 1,401 6,546 -829
May20 200224 99.75 100.10 99.15 99.60 -1.25 1,505 10,292 +707
Jul20 200224 102.80 103.20 102.20 102.60 -1.05 110 1,285 +50
Sep20 200224 105.65 105.70 105.40 105.55 -1.00 54 534 +3
Nov20 200224 108.05 108.60 108.05 108.50 -1.00 61 341 -9
Jan21 200224 111.45 111.45 111.45 111.45 -1.00 48 311 +26
Total Volume and Open Interest 3,189 19,375 -45
Sugar #11(ICE)
Mar20 200224 15.54 15.58 15.23 15.27 -0.32 34,961 86,869 -10,304
May20 200224 15.09 15.09 14.71 14.73 -0.39 56,410 458,118 +7,184
Jul20 200224 14.85 14.89 14.58 14.60 -0.32 24,261 272,743 +373
Oct20 200224 14.78 14.81 14.58 14.61 -0.24 17,730 198,879 +1,142
Mar21 200224 14.92 14.94 14.76 14.82 -0.16 13,075 96,880 -114
May21 200224 14.36 14.39 14.25 14.32 -0.09 4,483 25,864 +1,216
Jul21 200224 13.89 13.94 13.81 13.90 -0.03 2,543 34,831 +920
Oct21 200224 13.84 13.84 13.74 13.82 -0.02 1,808 30,750 +1,025
Total Volume and Open Interest 156,398 1,225,094 +2,137
London Cocoa(LCE)
Mar20 200224 1990 1994 1968 1976 -24 4,614 49,183 -68
May20 200224 2033 2034 1997 2008 -32 10,054 75,866 +1,161
Jul20 200224 2025 2026 1994 2006 -26 5,916 49,965 -164
Sep20 200224 1990 1991 1960 1971 -25 2,339 44,009 +15
Dec20 200224 1878 1882 1850 1864 -20 1,504 57,867 +248
Mar21 200224 1814 1816 1791 1807 -16 1,571 30,263 +57
May21 200224 1791 1793 1777 1792 -15 555 6,918 +297
Total Volume and Open Interest 26,599 322,258 +1,549
London Sugar(LCE)
May20 200224 422.40 423.00 414.30 414.80 -8.60 3,765 62,586 +363
Aug20 200224 413.60 414.00 405.90 406.70 -8.10 1,355 40,732 +115
Oct20 200224 406.80 406.80 399.40 400.10 -7.00 354 11,919 +23
Dec20 200224 406.40 406.40 399.20 399.70 -6.70 257 7,765 +59
Mar21 200224 404.50 404.50 399.10 399.50 -5.90 89 4,107 +55
Total Volume and Open Interest 5,890 128,467 +651
Cotton(ICE)
Mar20 200224 67.93 67.93 65.90 67.53 -1.40 7,816 3,219 -6,415
May20 200224 68.10 68.30 66.00 67.56 -1.44 20,609 108,589 +684
Jul20 200224 69.25 69.25 66.84 68.32 -1.52 7,921 43,531 +20
Oct20 200224 66.95 67.72 66.95 67.72 -1.52 5 78 -1
Dec20 200224 68.98 68.98 66.82 68.21 -1.44 3,501 38,692 +413
Mar21 200224 69.74 69.74 67.70 68.95 -1.27 195 5,888 +107
Total Volume and Open Interest 40,150 202,450 -5,110
Lumber(CME)
Mar20 200224 449.0 451.3 442.1 443.1 -17.0 497 1,646 -164
May20 200224 461.9 466.7 457.7 459.5 -14.4 531 1,971 +224
Jul20 200224 456.6 459.3 452.1 454.0 -14.8 91 607 +36
Sep20 200224 443.6 444.6 439.0 440.8 -10.2 36 354 +8
Nov20 200224 415.8 415.8 415.8 415.8 -10.2 15 104 +9
Jan21 200224 414.1 414.1 414.1 414.1 -10.2 0 1 +0
Mar21 200224 412.6 412.6 412.6 412.6 -10.2      
Total Volume and Open Interest 1,170 4,683 +113
Crude Oil(NYM)
Apr20 200224 52.60 52.64 50.45 51.43 -1.95 676,179 415,564 -683
May20 200224 52.79 52.79 50.61 51.58 -1.92 141,082 212,897 +3,521
Jun20 200224 52.95 52.95 50.70 51.67 -1.87 107,800 215,543 -3,570
Jul20 200224 52.82 52.82 50.77 51.72 -1.78 54,247 130,805 -2,095
Aug20 200224 52.50 52.52 50.80 51.71 -1.66 35,324 82,550 -2,585
Sep20 200224 52.32 52.33 50.75 51.66 -1.54 32,771 116,251 +1,095
Oct20 200224 52.35 52.35 50.73 51.61 -1.43 9,920 86,686 +901
Nov20 200224 51.52 52.03 50.72 51.59 -1.30 5,852 70,223 -169
Dec20 200224 52.02 52.03 50.71 51.56 -1.19 46,615 259,648 +1,849
Jan21 200224 51.75 51.84 50.84 51.50 -1.10 3,887 52,990 -887
Feb21 200224 51.21 51.62 50.69 51.43 -1.01 1,816 28,017 +147
Mar21 200224 51.53 51.53 50.67 51.36 -0.95 3,440 36,852 +153
Apr21 200224 51.12 51.48 50.56 51.32 -0.88 329 17,963 -55
May21 200224 50.80 51.45 50.54 51.29 -0.81 1,067 17,202 +470
Jun21 200224 51.42 51.45 50.49 51.26 -0.75 9,935 62,599 +1,367
Jul21 200224 51.07 51.36 50.48 51.21 -0.69 196 14,787 +42
Total Volume and Open Interest 1,152,020 2,109,733 -16,346
e-miNY Crude Oil(NYM)
Apr20 200224 52.725 52.725 50.450 51.425 -1.950 22,512 2,777 -274
May20 200224 53.125 53.125 50.625 51.575 -1.925 560 512 -9
Jun20 200224 52.650 52.700 50.750 51.675 -1.875 96 406 +6
Jul20 200224 52.375 52.450 50.850 51.725 -1.775 68 48 +20
Aug20 200224 52.025 52.350 50.900 51.700 -1.675 40 78 -1
Sep20 200224 52.250 52.250 50.825 51.650 -1.550 5 64 -1
Oct20 200224 52.700 52.700 50.850 51.600 -1.450 0 33 +0
Nov20 200224 51.725 52.000 50.900 51.600 -1.300 4 35 +0
Dec20 200224 52.050 52.050 50.700 51.550 -1.200 49 160 +9
Jan21 200224 51.600 51.600 51.350 51.500 -1.100 1 8 +0
Total Volume and Open Interest 23,348 4,218 -240
NY Harbor ULSD(NYM)
Mar20 200224 167.26 167.26 158.31 161.32 -7.34 23,789 46,467 -2,566
Apr20 200224 166.77 166.77 157.85 160.92 -7.23 58,474 122,113 +1,373
May20 200224 166.41 166.41 157.53 160.52 -7.16 20,313 51,708 +884
Jun20 200224 165.58 165.58 157.64 160.57 -7.00 17,877 49,024 +819
Jul20 200224 166.72 166.72 158.21 161.05 -6.83 5,747 25,653 +652
Aug20 200224 166.00 166.00 159.06 161.85 -6.65 4,786 16,623 +382
Sep20 200224 167.00 167.00 160.13 162.87 -6.44 5,329 16,709 +568
Oct20 200224 167.25 167.25 161.15 163.86 -6.25 2,139 10,293 +204
Nov20 200224 169.00 169.00 162.12 164.75 -6.12 1,373 8,154 +80
Dec20 200224 168.09 168.19 162.84 165.47 -5.96 5,573 27,010 -100
Jan21 200224 168.40 168.40 163.60 166.19 -5.79 1,079 11,499 +298
Feb21 200224 167.45 167.45 164.08 166.54 -5.60 445 4,154 +29
Mar21 200224 167.50 167.50 163.88 166.44 -5.28 317 2,822 -4
Apr21 200224 165.75 166.61 163.80 165.91 -4.94 114 2,099 -2
Total Volume and Open Interest 150,240 413,738 +2,136
RBOB Gasoline(NYM)
Mar20 200224 163.31 163.31 157.53 160.91 -4.15 41,339 48,258 -7,207
Apr20 200224 173.24 173.65 168.19 171.32 -4.80 88,714 141,033 +8,149
May20 200224 172.34 172.90 166.95 170.00 -5.03 35,597 70,624 +2,267
Jun20 200224 170.15 170.98 165.35 168.25 -5.07 23,557 45,621 +1,091
Jul20 200224 168.56 169.13 163.56 166.34 -5.02 6,726 32,272 +24
Aug20 200224 164.71 165.37 161.36 163.94 -4.85 4,343 13,924 +599
Sep20 200224 163.20 163.20 158.26 160.97 -4.61 5,993 19,564 +836
Oct20 200224 150.70 150.70 145.50 147.85 -4.21 1,897 8,686 +573
Nov20 200224 143.77 145.20 142.30 144.84 -3.88 1,355 5,900 +74
Dec20 200224 143.20 143.55 140.08 142.71 -3.63 2,386 20,802 +70
Total Volume and Open Interest 212,210 411,881 +6,455
e-miNY RBOB Gasoline(NYM)
Mar20 200224 160.91 160.91 160.91 160.91 -4.15 0 1 +0
Apr20 200224 174.20 174.20 171.32 171.32 -4.80      
May20 200224 170.00 170.00 170.00 170.00 -5.03      
Jun20 200224 168.25 168.25 168.25 168.25 -5.07      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar20 200224 1.884 1.884 1.824 1.827 -0.078 266,245 57,311 -44,410
Apr20 200224 1.891 1.893 1.839 1.843 -0.074 272,830 457,702 +2,727
May20 200224 1.939 1.939 1.887 1.890 -0.069 77,236 212,464 -281
Jun20 200224 1.990 1.990 1.947 1.950 -0.060 49,018 75,581 +2,569
Jul20 200224 2.050 2.051 2.018 2.021 -0.056 33,880 95,934 +625
Aug20 200224 2.082 2.083 2.052 2.055 -0.054 21,592 36,502 +703
Sep20 200224 2.092 2.092 2.056 2.060 -0.052 17,237 94,109 -650
Oct20 200224 2.121 2.125 2.096 2.100 -0.048 40,163 101,968 +1,524
Nov20 200224 2.241 2.247 2.218 2.221 -0.041 6,399 29,295 +397
Dec20 200224 2.440 2.446 2.417 2.422 -0.033 6,031 30,741 -267
Jan21 200224 2.545 2.557 2.526 2.530 -0.032 20,932 54,103 -695
Feb21 200224 2.511 2.519 2.493 2.496 -0.031 3,121 18,803 +110
Mar21 200224 2.420 2.427 2.404 2.406 -0.026 7,237 31,209 +135
Apr21 200224 2.181 2.186 2.171 2.171 -0.016 4,045 32,076 +745
May21 200224 2.162 2.170 2.155 2.155 -0.014 1,149 11,584 -46
Jun21 200224 2.203 2.207 2.194 2.194 -0.011 366 8,724 +159
Total Volume and Open Interest 829,443 1,411,758 -36,201
Brent Crude Oil(ICE)
Apr20 200224 57.85 57.86 55.13 56.30 -2.20 268,649 207,062 -36,226
May20 200224 57.00 57.26 54.60 55.77 -2.17 266,342 473,355 +33,214
Jun20 200224 57.01 57.06 54.59 55.75 -1.97 184,935 341,255 +9,536
Jul20 200224 56.80 56.81 54.53 55.67 -1.78 82,657 180,781 +2,001
Aug20 200224 56.68 56.68 54.62 55.71 -1.62 49,103 146,693 +546
Sep20 200224 56.60 56.60 54.70 55.77 -1.47 53,333 143,429 -4,369
Oct20 200224 56.52 56.52 54.75 55.78 -1.36 24,112 89,290 -2,659
Nov20 200224 56.25 56.25 54.78 55.78 -1.27 17,478 68,386 +723
Dec20 200224 56.49 56.49 54.77 55.76 -1.19 74,260 278,420 -1,146
Jan21 200224 55.70 56.24 54.93 55.75 -1.12 4,766 64,150 +523
Feb21 200224 55.92 56.24 54.99 55.74 -1.07 3,695 44,878 +556
Mar21 200224 55.49 56.26 55.49 55.75 -1.00 4,393 39,440 -485
Apr21 200224 56.22 56.22 55.75 55.75 -0.95 1,562 26,315 +422
May21 200224 55.73 55.73 55.73 55.73 -0.89 551 21,038 +279
Total Volume and Open Interest 1,083,132 2,594,303 +7,998
Gas Oil(ICE)
Mar20 200224 505.00 507.50 481.50 485.50 -23.00 86,923 173,050 -810
Apr20 200224 505.00 505.25 479.00 483.50 -23.00 90,468 161,490 -366
May20 200224 504.00 504.00 478.25 482.25 -22.75 43,786 117,630 +851
Jun20 200224 502.50 502.75 478.00 482.00 -22.25 41,886 109,139 +4,553
Jul20 200224 503.00 503.00 479.75 483.25 -22.00 8,924 52,152 +1,056
Aug20 200224 505.00 505.00 482.00 485.75 -21.00 5,220 32,972 -185
Sep20 200224 505.50 505.50 484.50 488.25 -20.50 6,571 36,730 -84
Oct20 200224 507.75 507.75 487.50 491.00 -19.75 2,252 31,262 -9
Nov20 200224 507.50 507.50 488.25 491.50 -19.25 1,386 17,786 +67
Dec20 200224 507.00 507.00 488.50 491.75 -18.25 15,784 68,562 -1,300
Total Volume and Open Interest 314,006 929,001 +4,420
Ethanol(CBOT)
Mar20 200224 1.301 1.309 1.299 1.307 -0.005 57 165 -24
Apr20 200224 1.326 1.338 1.324 1.332 -0.005 67 279 +13
May20 200224 1.348 1.352 1.348 1.350 -0.005 37 61 +20
Jun20 200224 1.350 1.350 1.350 1.350 -0.005      
Jul20 200224 1.350 1.350 1.350 1.350 -0.005      
Aug20 200224 1.350 1.350 1.350 1.350 -0.005      
Sep20 200224 1.350 1.350 1.350 1.350 -0.005      
Oct20 200224 1.350 1.350 1.350 1.350 -0.005      
Total Volume and Open Interest 161 505 +9
WTI Crude Oil(ICE)
Apr20 200224 52.64 52.68 50.45 51.43 -1.95 51,212 72,822 -2,197
May20 200224 52.78 52.82 50.61 51.58 -1.92 53,498 65,058 +6,416
Jun20 200224 53.36 53.36 50.71 51.67 -1.87 48,618 86,036 +3,407
Jul20 200224 52.66 52.72 50.78 51.72 -1.78 19,957 28,370 +1,012
Aug20 200224 52.54 52.61 50.79 51.71 -1.66 12,468 19,325 -521
Sep20 200224 52.37 52.37 50.76 51.66 -1.54 13,138 34,135 +2,445
Oct20 200224 51.77 51.77 50.84 51.61 -1.43 1,827 14,971 +444
Nov20 200224 51.03 51.59 50.92 51.59 -1.30 3,692 14,031 +2,390
Dec20 200224 51.86 51.86 50.72 51.56 -1.19 16,720 100,860 +2,895
Jan21 200224 51.50 51.50 51.50 51.50 -1.10 173 7,776 -50
Feb21 200224 51.39 51.43 51.39 51.43 -1.01 146 4,619 +118
Mar21 200224 51.36 51.36 51.36 51.36 -0.95 289 6,458 +45
Apr21 200224 51.32 51.32 51.32 51.32 -0.88 27 3,708 +13
May21 200224 51.29 51.29 51.29 51.29 -0.81 36 3,370 +14
Jun21 200224 50.95 51.39 50.50 51.26 -0.75 1,454 25,445 -101
Jul21 200224 51.21 51.21 51.21 51.21 -0.69 54 5,010 +0
Total Volume and Open Interest 227,769 611,231 +16,419
US Dollar Index(ICE)
Mar20 200224 99.380 99.570 99.030 99.285 +0.098 18,070 47,676 -68
Jun20 200224 99.000 99.190 98.665 98.910 +0.100 257 1,350 +100
Sep20 200224 98.480 98.575 98.360 98.575 +0.120 3 129 +3
Total Volume and Open Interest 18,330 49,178 +35
Australian Dollar(CME)
Mar20 200224 65.99 66.22 65.90 66.00 -0.34 157,367 190,551 +9,850
Jun20 200224 66.10 66.33 66.02 66.11 -0.35 5,052 8,387 +4,250
Sep20 200224 66.34 66.41 66.14 66.22 -0.35 12 98 +4
Total Volume and Open Interest 163,271 201,859 +13,638
British Pound(CME)
Mar20 200224 129.58 129.62 128.94 129.21 -0.60 108,319 209,189 -1,261
Jun20 200224 129.90 129.92 129.25 129.51 -0.60 1,702 4,570 +1,032
Sep20 200224 129.76 129.76 129.58 129.76 -0.62 0 1,154 +0
Total Volume and Open Interest 111,011 216,416 +109
Canadian Dollar(CME)
Mar20 200224 75.45 75.50 75.15 75.24 -0.47 82,287 160,364 +3,602
Jun20 200224 75.45 75.49 75.16 75.24 -0.47 745 5,552 +41
Sep20 200224 75.25 75.41 75.16 75.23 -0.47 15 928 +11
Dec20 200224 75.30 75.30 75.22 75.22 -0.47 19 1,445 +10
Total Volume and Open Interest 83,184 169,365 +3,635
Japanese Yen(CME)
Mar20 200224 89.84 90.74 89.64 90.39 +0.69 250,216 221,936 +1,978
Jun20 200224 90.25 91.17 90.08 90.83 +0.69 5,454 4,443 +1,074
Sep20 200224 90.82 91.51 90.55 91.24 +0.68 1 262 +0
Total Volume and Open Interest 256,520 228,964 +3,118
Swiss Franc(CME)
Mar20 200224 102.25 102.56 102.03 102.21 -0.20 35,687 54,962 +580
Jun20 200224 102.89 103.18 102.67 102.85 -0.20 246 216 +80
Sep20 200224 103.45 103.45 103.44 103.45 -0.22 1 42 +1
Total Volume and Open Interest 35,934 55,222 +661
EuroFX(CME)
Mar20 200224 108.45 108.87 108.19 108.57 -0.15 232,080 599,438 -3,895
Jun20 200224 109.05 109.45 108.78 109.16 -0.15 5,531 14,012 +1,901
Sep20 200224 109.57 109.96 109.37 109.70 -0.17 172 1,306 -48
Total Volume and Open Interest 238,296 618,251 -2,079
Mexican Peso(CME)
Mar20 200224 525.25 525.25 517.50 523.50 -4.13 76,626 294,685 -2,012
Apr20 200224 517.75 521.38 515.75 521.38 -4.13 0 25 +0
Total Volume and Open Interest 76,703 298,199 -1,950
Brazilian Real(CME)
Mar20 200224 227.40 227.45 224.55 226.35 -1.45 35,493 30,826 -20,971
Apr20 200224 227.60 228.60 223.55 226.00 -1.40 29,980 29,812 +28,873
May20 200224 225.10 226.75 224.85 225.85 -1.40      
Jun20 200224 225.55 226.40 223.95 225.55 -1.40 2,925 2,908 +2,894
Total Volume and Open Interest 68,398 63,666 +10,796
30-Year T-Bonds(CBOT)
Mar20 200224 165~310 167~110 165~150 166~230 +1~240 492,586 1,099,767 -20,663
Jun20 200224 165~000 166~110 164~160 165~240 +1~240 87,355 268,687 +53,434
Sep20 200224 164~230 164~230 164~230 164~230 +1~240 1 0 -1
Total Volume and Open Interest 579,942 1,368,454 +32,770
10-Year T-Notes(CBOT)
Mar20 200224 132~065 132~285 132~030 132~210 +0~255 2,356,919 3,772,781 -166,882
Jun20 200224 132~035 132~255 131~315 132~180 +0~260 387,542 555,726 +169,417
Sep20 200224 132~045 132~045 132~045 132~045 +0~260      
Total Volume and Open Interest 2,744,461 4,328,507 +2,535
5-Year T-Notes(CBOT)
Mar20 200224 120~140 120~292 120~140 120~250 +0~154 1,706,548 3,544,215 -505,713
Jun20 200224 120~254 121~116 120~254 121~076 +0~164 894,549 1,253,516 +510,562
Sep20 200224 121~076 121~076 121~076 121~076 +0~164      
Total Volume and Open Interest 2,601,097 4,797,731 +4,849
2 Year T-Notes(CBOT)
Mar20 200224 108~046 108~102 108~045 108~086 +0~051 1,079,924 2,909,096 -333,845
Jun20 200224 108~107 108~171 108~107 108~153 +0~055 566,477 885,180 +218,711
Sep20 200224 108~153 108~153 108~153 108~153 +0~055 1 1 +0
Total Volume and Open Interest 1,646,402 3,794,277 -115,134
Eurodollars(CME)
Mar20 200224 98.368 98.402 98.368 98.390 +0.025 284,204 1,518,942 -20,338
Jun20 200224 98.560 98.640 98.560 98.615 +0.080 331,029 1,529,526 +16,811
Sep20 200224 98.650 98.740 98.650 98.710 +0.085 332,845 1,243,278 +3,796
Dec20 200224 98.700 98.785 98.695 98.755 +0.090 310,794 1,260,175 +5,707
Mar21 200224 98.810 98.905 98.810 98.870 +0.090 259,759 1,028,052 +5,110
Jun21 200224 98.840 98.945 98.840 98.905 +0.095 193,116 996,505 -2,233
Sep21 200224 98.860 98.970 98.860 98.935 +0.105 188,190 800,184 +3,584
Dec21 200224 98.855 98.965 98.855 98.925 +0.105 221,978 724,447 +2,656
Mar22 200224 98.840 98.960 98.840 98.925 +0.105 120,252 499,456 +3,872
Jun22 200224 98.830 98.945 98.830 98.905 +0.100 98,322 345,628 +683
Sep22 200224 98.810 98.930 98.810 98.890 +0.100 71,269 256,645 -4,365
Dec22 200224 98.785 98.900 98.785 98.860 +0.095 76,893 286,255 +8,692
Mar23 200224 98.780 98.885 98.780 98.850 +0.095 49,986 284,637 +4,053
Jun23 200224 98.765 98.870 98.765 98.835 +0.095 32,549 138,082 -687
Sep23 200224 98.760 98.850 98.755 98.820 +0.095 31,880 123,075 -2,595
Dec23 200224 98.735 98.825 98.730 98.790 +0.090 36,721 109,303 -2,032
Mar24 200224 98.720 98.810 98.715 98.775 +0.090 29,583 103,181 +3,661
Jun24 200224 98.680 98.785 98.680 98.755 +0.090 34,374 53,390 +4,991
Total Volume and Open Interest 2,799,052 11,618,495 +39,111
Ultra T-Bond(CBOT)
Mar20 200224 198~27 201~11 198~02 200~12 +3~01 334,112 981,044 -87,731
Jun20 200224 199~20 202~08 198~28 201~08 +3~03 152,288 387,292 +81,524
Sep20 200224 201~08 201~08 201~08 201~08 +3~03      
Total Volume and Open Interest 486,400 1,368,336 -6,207
Ultra 10-Yr T-Note(CBOT)
Mar20 200224 146~240 147~255 146~180 147~145 +1~065 299,650 867,729 -52,805
Jun20 200224 146~150 147~170 146~100 147~065 +1~070 84,465 94,556 +54,923
Sep20 200224 147~065 147~065 147~065 147~065 +1~070      
Total Volume and Open Interest 384,115 962,285 +2,118
30 Day Federal Funds(CBOT)
Feb20 200224 98.418 98.418 98.415 98.418 unch 17,364 373,024 +2,082
Mar20 200224 98.435 98.445 98.435 98.440 +0.010 29,151 201,146 -1,963
Apr20 200224 98.435 98.470 98.435 98.455 +0.020 99,367 352,049 +3,768
May20 200224 98.530 98.570 98.530 98.555 +0.045 100,354 261,184 +967
Jun20 200224 98.590 98.650 98.590 98.635 +0.065 38,423 91,478 -1,657
Jul20 200224 98.635 98.705 98.635 98.685 +0.070 61,671 146,336 +6,860
Total Volume and Open Interest 478,362 1,939,370 +24,770
Japanese Govt Bonds(SGX)
Mar20 200224 152.89 153.34 152.82 153.28 +0.63 556 15,161 +11
Jun20 200224 153.14 153.29 153.14 153.29 +0.63 7 7 +7
Sep20 200224 153.29 153.29 153.29 153.29 +0.63      
Total Volume and Open Interest 563 15,168 +18
Euro-Buxl(EUREX)
Mar20 200224 212.74 215.24 212.36 213.34 +1.56 78,449 272,421 +5,805
Jun20 200224 211.04 213.54 211.04 211.74 +1.54 3,108 21,710 +3,105
Sep20 200224 215.34 215.34 215.34 215.34 +1.56      
Total Volume and Open Interest 81,557 294,131 +8,910
Euro-Bund(EUREX)
Mar20 200224 175.39 175.86 175.13 175.58 +0.65 869,932 1,630,719 +88,034
Jun20 200224 172.60 173.08 172.45 172.82 +0.65 23,892 80,698 +17,359
Sep20 200224 175.80 175.80 175.08 175.08 +0.65 0 38 +0
Total Volume and Open Interest 893,824 1,711,455 +105,393
Euro-Bobl(EUREX)
Mar20 200224 134.86 135.05 134.79 134.99 +0.26 457,264 1,227,541 +28,710
Jun20 200224 135.08 135.32 135.08 135.26 +0.27 4,239 36,834 +3,820
Sep20 200224 134.88 134.88 134.88 134.88 +0.26 0 324 +0
Total Volume and Open Interest 461,503 1,264,699 +32,530
Euro-Schatz(EUREX)
Mar20 200224 112.04 112.11 112.04 112.10 +0.07 330,438 1,591,731 +41,342
Jun20 200224 112.06 112.13 112.06 112.11 +0.07 7,473 26,433 +4,781
Sep20 200224 112.10 112.10 112.10 112.10 +0.07      
Total Volume and Open Interest 337,911 1,618,164 +46,123
3-Mth Euribor(EUREX)
Mar20 200224 100.425 100.425 100.425 100.425 +0.010 0 1,579 +0
Jun20 200224 100.450 100.450 100.445 100.445 +0.010 0 740 +0
Sep20 200224 100.465 100.475 100.465 100.465 +0.020 11 598 -11
Total Volume and Open Interest 29 5,151 -9
Long Gilt(LIFFE)
Mar20 200224 134~25 135~14 134~21 134~29 +0~13 250,146 652,529 -7,086
Jun20 200224 133~29 134~21 133~29 134~04 +0~13 46,455 42,738 +26,556
Total Volume and Open Interest 296,601 695,267 +19,470
3-Mth Short Sterling(LIFFE)
Mar20 200224 99.27 99.29 99.26 99.29 +0.02 24,893 669,624 -2,044
Jun20 200224 99.34 99.39 99.34 99.38 +0.04 51,114 672,782 +6,010
Sep20 200224 99.39 99.44 99.39 99.43 +0.05 55,496 582,505 -145
Dec20 200224 99.40 99.46 99.40 99.44 +0.06 57,069 675,629 -5,620
Mar21 200224 99.42 99.47 99.42 99.46 +0.05 49,274 414,873 -4,626
Jun21 200224 99.43 99.47 99.43 99.47 +0.06 57,256 308,928 -2,896
Total Volume and Open Interest 556,064 4,609,216 +3,778
3-Mth Euribor(LIFFE)
Mar20 200224 100.415 100.425 100.410 100.420 +0.005 38,004 551,058 +1,928
Jun20 200224 100.435 100.455 100.430 100.440 +0.005 35,494 385,040 -2,255
Sep20 200224 100.450 100.475 100.445 100.460 +0.010 67,051 503,942 +7,474
Total Volume and Open Interest 825,857 4,045,067 +18,571
3-Mth Aus T-Bills(SFE)
Mar20 200224 99.13 99.14 99.12 99.14 +0.01 21,302 144,253 -3,656
Jun20 200224 99.26 99.29 99.25 99.27 +0.01 45,562 197,179 +7,333
Sep20 200224 99.37 99.40 99.37 99.38 +0.01 42,233 195,265 +1,762
Dec20 200224 99.38 99.41 99.38 99.39 +0.01 20,515 162,206 +817
Mar21 200224 99.39 99.43 99.39 99.41 +0.02 13,850 137,609 +1,280
Jun21 200224 99.39 99.43 99.39 99.40 +0.01 7,021 82,815 +674
Sep21 200224 99.38 99.42 99.38 99.40 +0.02 3,683 60,656 -1,099
Dec21 200224 99.36 99.40 99.36 99.38 +0.02 3,006 40,031 +1,022
Mar22 200224 99.39 99.39 99.38 99.38 +0.02 225 2,000 -106
Jun22 200224 99.36 99.36 99.36 99.36 +0.02 69 1,493 +0
Total Volume and Open Interest 157,466 1,024,739 +8,027
10-Year Aus T-Bonds(SFE)
Mar20 200224 99.07 99.12 99.05 99.09 +0.02 134,019 1,303,888 -13,951
Jun20 200224 99.09 99.09 99.07 99.09 +0.02 16 1,003 +0
Total Volume and Open Interest 134,035 1,304,891 -13,951
3-Year Aus T-Bonds(SFE)
Mar20 200224 99.36 99.40 99.36 99.38 +0.01 190,237 1,195,491 -26,195
Jun20 200224 99.40 99.40 99.40 99.40 +0.01 0 16 +0
Total Volume and Open Interest 190,237 1,195,507 -26,195
Gold(CMX)
Feb20 200224 1657.0 1686.6 1650.0 1672.4 +27.8 117 370 -244
Apr20 200224 1656.0 1691.7 1652.8 1676.6 +27.8 403,039 534,602 +1,910
Jun20 200224 1660.3 1697.0 1658.8 1682.4 +27.8 15,698 105,272 +4,922
Aug20 200224 1673.6 1702.0 1665.0 1687.7 +27.8 2,117 31,811 +871
Oct20 200224 1669.2 1705.7 1669.2 1692.3 +27.8 639 9,516 -79
Dec20 200224 1673.3 1711.8 1673.3 1697.1 +28.0 1,313 33,372 +373
Feb21 200224 1691.6 1714.0 1689.8 1701.5 +27.6 165 8,486 +47
Apr21 200224 1707.4 1707.4 1705.7 1705.7 +27.7 116 700 -32
Jun21 200224 1700.3 1718.0 1700.3 1709.3 +27.5 17 2,438 +0
Aug21 200224 1713.5 1713.5 1713.5 1713.5 +27.2 0 3 +0
Oct21 200224 1717.4 1717.4 1717.4 1717.4 +27.2      
Dec21 200224 1700.0 1728.0 1700.0 1721.4 +27.2 0 1,031 +0
Total Volume and Open Interest 426,018 730,334 +7,651
Silver(CMX)
Mar20 200224 1865.0 1892.0 1851.0 1887.6 +34.6 98,113 87,615 -16,576
May20 200224 1871.0 1900.5 1859.5 1896.0 +34.7 32,119 108,250 +13,486
Jul20 200224 1880.0 1907.5 1869.0 1903.3 +34.7 4,215 25,312 +1,857
Sep20 200224 1885.5 1914.0 1877.0 1910.0 +34.8 687 7,439 +76
Dec20 200224 1895.0 1923.0 1884.0 1919.3 +34.7 430 12,199 +181
Mar21 200224 1915.5 1928.1 1915.5 1928.1 +34.6 0 277 +0
May21 200224 1933.9 1933.9 1933.9 1933.9 +34.6 0 38 +0
Total Volume and Open Interest 136,426 242,073 -779
Platinum(NYMEX)
Apr20 200224 976.7 981.9 961.3 974.2 -1.9 29,011 93,269 -1,833
Jul20 200224 983.0 987.0 967.0 979.8 -1.8 1,412 7,921 +562
Oct20 200224 988.9 988.9 972.3 985.0 -1.6 103 693 +71
Jan21 200224 995.0 995.0 990.6 990.6 -1.9 0 158 +0
Total Volume and Open Interest 30,530 102,051 -1,201
Palladium(NYMEX)
Mar20 200224 2601.30 2632.50 2490.40 2521.30 -84.10 5,575 7,125 -2,241
Jun20 200224 2614.90 2628.40 2485.90 2514.80 -86.80 3,055 10,211 +1,128
Sep20 200224 2613.30 2613.30 2475.60 2504.20 -85.80 169 1,465 +4
Total Volume and Open Interest 8,805 19,234 -1,110
Copper(CMX)
Mar20 200224 259.15 259.20 255.85 257.70 -3.10 86,782 57,115 -11,402
May20 200224 260.00 260.00 256.55 258.35 -3.25 46,036 120,347 +9,101
Jul20 200224 260.75 260.75 257.10 258.75 -3.30 7,474 34,523 +1,891
Sep20 200224 259.55 259.95 257.85 259.35 -3.40 3,729 23,668 +1,065
Dec20 200224 260.60 260.85 258.85 260.35 -3.45 1,541 18,235 -14
Total Volume and Open Interest 146,880 265,284 +1,013
E-mini DJIA Index(CBOT)
Mar20 200224 28745 28754 27887 27968 -1013 288,117 104,315 +736
Jun20 200224 28781 28781 27864 27938 -1016 428 461 +7
Sep20 200224 28566 28573 27858 27898 -1003 13 9 +3
Dec20 200224 28098 28200 27846 27846 -1004 3 4 +3
Total Volume and Open Interest 288,561 104,789 +749
S & P 500(CME)
Mar20 200224 3305.75 3308.00 3216.00 3226.25 -113.00 3,592 42,268 +1,866
Jun20 200224 3221.00 3225.50 3221.00 3225.50 -114.00 0 163 -4
Sep20 200224 3223.00 3223.00 3223.00 3223.00 -115.50      
Dec20 200224 3221.00 3221.00 3221.00 3221.00 -119.00      
Total Volume and Open Interest 3,592 42,505 +1,862
S & P 500 E-Mini(CME)
Mar20 200224 3309.00 3312.00 3213.75 3226.25 -113.00 2,073,749 2,768,781 -7,464
Jun20 200224 3312.00 3312.00 3213.00 3225.50 -114.00 4,281 75,347 +85
Sep20 200224 3300.00 3301.25 3210.25 3223.00 -115.50 152 796 +10
Dec20 200224 3298.25 3298.25 3210.00 3221.00 -119.00 1 2,237 +1
Total Volume and Open Interest 2,078,183 2,847,170 -7,368
NASDAQ 100 E-Mini(CME)
Mar20 200224 9355.25 9365.00 9041.25 9091.00 -367.00 802,424 206,115 +118
Jun20 200224 9395.25 9395.25 9059.25 9109.00 -368.50 1,555 2,292 +421
Sep20 200224 9387.00 9390.00 9085.75 9122.75 -374.00 17 44 +0
Total Volume and Open Interest 803,996 208,455 +539
S&P Midcap 400(CME) e-Mini
Mar20 200224 2073.00 2073.00 2011.60 2021.80 -62.30 15,899 78,250 +39
Jun20 200224 2029.00 2029.00 2020.80 2029.00 -60.60 0 59 +0
Sep20 200224 2033.00 2033.00 2033.00 2033.00 -60.60      
Total Volume and Open Interest 15,899 78,309 +39
Volatility Index(CBOE)
Feb20 200219 15.00 15.00 14.45 14.51 -0.37 6,641 52,186 -12,060
Mar20 200224 17.90 20.70 17.85 20.08 +3.15 162,273 218,534 -6,031
Apr20 200224 17.75 19.71 17.75 19.38 +2.05 67,305 73,621 +7,963
May20 200224 17.50 18.71 17.38 18.43 +1.25 23,486 34,396 -1,451
Total Volume and Open Interest 270,665 398,992 +50
S & P 600(CME)
Mar20 200224 980.80 980.80 980.80 980.80 -29.00      
Jun20 200224 981.50 981.50 981.50 981.50 -28.90      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar20 200224 1665.80 1666.60 1618.00 1624.60 -54.50 178,772 485,507 +1,488
Jun20 200224 1669.30 1669.30 1618.70 1625.40 -55.00 135 870 +3
Sep20 200224 1631.90 1631.90 1631.90 1631.90 -52.70      
Total Volume and Open Interest 178,907 486,377 +1,491
Nikkei 225(CME)
Mar20 200224 23000 23000 22075 22175 -1020 16,164 19,137 -502
Jun20 200224 22720 22750 21930 22025 -1020 231 874 +209
Total Volume and Open Interest 16,395 20,011 -293
Nikkei 225(SGX)
Mar20 200224 23310 23340 22455 22590 -700 124,939 198,228 +6,123
Jun20 200224 23080 23135 22325 22420 -700 1,521 5,610 +108
Sep20 200224 22380 22380 22380 22380 -925 0 10 +0
Total Volume and Open Interest 109,562 231,774 +4,256
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 200224 23000 23000 22070 22165 -1025 65,332 58,610 +1,085
Jun20 200224 22590 22705 21885 21975 -1030 292 881 +240
Sep20 200224 21955 21955 21955 21955 -1010      
Total Volume and Open Interest 65,624 59,491 +1,325
Nikkei 225(CME) e-Mini Yen
Mar20 200224 22170 22170 22170 22170 -1020 0 3 +0
Jun20 200224 21980 21980 21980 21980 -1030      
Sep20 200224 21960 21960 21960 21960 -1010      
Total Volume and Open Interest 0 3 +0
CAC 40(EURONEXT)
Mar20 200224 5911.5 5920.5 5751.0 5784.0 -243.0 76,255 329,952 +17,835
Apr20 200224 5872.0 5872.0 5740.5 5771.5 -243.0 5,000 5,000 +5,000
May20 200224 5699.0 5699.0 5699.0 5699.0        
Jun20 200224 5638.0 5638.0 5638.0 5638.0 -243.0 0 3,005 +0
Total Volume and Open Interest 167,215 400,964 -168,201
Hang Seng Index(HKFE)
Feb20 200224 27225 27335 26662 26663 -537 193,258 107,158 +3,169
Mar20 200224 27219 27333 26633 26633 -554 7,263 17,515 +1,481
Total Volume and Open Interest 201,086 134,101 +4,700
DAX(EUREX)
Mar20 200224 13421.0 13421.0 12961.0 13033.0 -528.5 116,753 113,237 +2,283
Jun20 200224 13458.0 13458.0 12980.0 13051.0 -528.5 158 2,103 +98
Sep20 200224 13210.0 13210.0 12980.0 13034.0 -529.0 2 164 +2
Total Volume and Open Interest 116,913 115,504 +2,383
Mini-DAX(EUREX)
Mar20 200224 13435.0 13442.0 12961.0 13033.0 -528.5 83,089 16,389 +1,318
Jun20 200224 13461.0 13461.0 12982.0 13051.0 -528.5 142 955 -25
Sep20 200224 13300.0 13300.0 12973.0 13034.0 -529.0 178 129 +32
Total Volume and Open Interest 83,409 17,473 +1,325
DJ EuroSTOXX 50(EUREX)
Mar20 200224 3750 3750 3622 3645 -149 1,147,586 3,663,556 +24,838
Jun20 200224 3668 3668 3541 3563 -150 23,338 220,738 +5,833
Sep20 200224 3657 3657 3535 3549 -150 21 3,052 +6
Total Volume and Open Interest 1,170,945 3,974,388 +30,677
Swiss Market Index(EUREX)
Mar20 200224 10844 10892 10522 10641 -354 57,540 189,263 +2,132
Jun20 200224 10668 10699 10347 10465 -356 154 15,625 +101
Sep20 200224 10675 10675 10429 10429 -354 1 99 -2
Total Volume and Open Interest 57,695 204,987 +2,231
FT-SE 100(EURONEXT)
Mar20 200224 7271.00 7295.00 7069.50 7105.00 -250.50 106,477 744,221 -1,223
Jun20 200224 7181.00 7183.50 6994.50 7024.50 -251.00 165 640 -25
Sep20 200224 7101.00 7101.00 6951.50 6951.50 -251.00 0 15 +0
Total Volume and Open Interest 106,642 744,926 -1,248
SPI 200(SFE)
Mar20 200224 7081.0 7091.0 6920.0 6929.0 -157.0 63,551 432,806 +5,954
Jun20 200224 7052.0 7054.0 6908.0 6908.0 -158.0 25 9,156 +17
Sep20 200224 6827.0 6827.0 6827.0 6827.0 -157.0 2 26 +2
Total Volume and Open Interest 63,939 446,712 +6,057
FTSE MIB(ISE)
Mar20 200224 24020.00 24035.00 23240.00 23473.00 -1278.00 25,247 130,323 +1,234
Jun20 200224 23595.00 23595.00 22665.00 22871.00 -1280.00 90 2,859 +70
Sep20 200224 22714.00 22714.00 22714.00 22714.00 -1280.00 6 45 +5
Total Volume and Open Interest 25,343 133,227 +1,309
KOSPI 200(KFE)
Mar20 200224 286.20 286.65 281.00 281.15 -10.75 385,236 310,799 +5,310
Jun20 200224 286.60 286.85 281.30 281.50 -10.70 2,164 20,774 +136
Sep20 200224 284.30 284.90 282.25 283.25 -9.00 2 1,561 +0
Total Volume and Open Interest 387,414 370,697 +5,448
GSCI(CME)
Mar20 200224 388.70 388.75 385.85 388.50 -11.70 12 9,002 +5
Apr20 200224 387.80 387.80 387.80 387.80 -11.70      
May20 200224 391.10 391.10 391.10 391.10 -11.70      
Total Volume and Open Interest 12 9,002 +5
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