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 Tue February 25, 2020
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar20 200225 875.50 880.75 873.25 879.00 +4.75 139,963 90,227 -53,520
May20 200225 883.50 889.00 881.25 888.25 +5.75 109,795 319,640 +9,197
Jul20 200225 895.25 900.50 893.00 899.75 +5.75 48,920 168,650 -2,099
Aug20 200225 899.75 904.25 897.00 903.75 +5.75 4,857 14,899 +261
Sep20 200225 900.25 905.75 899.00 905.00 +5.25 3,651 17,121 +443
Nov20 200225 906.75 911.00 904.00 910.50 +5.50 24,877 106,434 +2,986
Jan21 200225 911.25 914.50 908.25 914.50 +5.75 5,082 26,775 +522
Mar21 200225 905.25 908.00 902.00 908.00 +5.75 7,766 51,205 +2,352
May21 200225 905.25 909.00 903.25 908.75 +5.50 2,440 11,210 +847
Jul21 200225 913.00 914.25 910.00 914.00 +5.00 1,170 7,880 +94
Aug21 200225 913.25 913.25 913.25 913.25 +4.50 0 244 +0
Sep21 200225 909.00 909.00 909.00 909.00 +4.00 0 154 +0
Nov21 200225 907.25 910.25 906.00 909.50 +4.25 504 6,222 +135
Jan22 200225 916.75 916.75 916.75 916.75 +4.25 0 21 +0
Total Volume and Open Interest 349,062 820,793 -38,754
Soybean Meal(CBOT)
Mar20 200225 286.50 288.20 285.00 286.50 +0.40 82,123 64,906 -21,258
May20 200225 292.60 293.80 291.40 293.00 +1.00 102,404 210,817 +7,901
Jul20 200225 298.30 299.70 297.70 299.30 +1.40 36,975 101,329 +4,143
Aug20 200225 300.40 301.50 299.80 301.30 +1.60 5,815 16,463 +818
Sep20 200225 301.70 302.70 301.10 302.50 +1.60 3,438 15,610 +297
Oct20 200225 303.40 304.40 302.10 303.50 +1.80 2,922 13,901 +445
Dec20 200225 305.20 307.30 305.20 306.80 +1.90 10,892 51,137 +1,409
Jan21 200225 306.20 307.20 305.70 306.90 +1.90 2,296 4,841 +514
Mar21 200225 303.20 304.90 303.20 304.50 +2.00 2,551 13,675 +312
May21 200225 304.50 304.80 303.30 304.30 +1.90 1,171 4,948 +593
Total Volume and Open Interest 251,169 502,012 -4,631
Soybean Oil(CBOT)
Mar20 200225 29.43 29.58 29.06 29.23 -0.26 52,038 51,434 -11,606
May20 200225 29.78 29.97 29.43 29.62 -0.25 67,260 195,185 +3,564
Jul20 200225 30.24 30.35 29.83 30.01 -0.25 24,191 115,030 +1,974
Aug20 200225 30.39 30.51 30.00 30.19 -0.23 6,039 32,205 +1,172
Sep20 200225 30.60 30.66 30.17 30.37 -0.22 2,211 17,944 +167
Oct20 200225 30.78 30.81 30.33 30.53 -0.20 1,510 12,682 +215
Dec20 200225 31.05 31.15 30.67 30.86 -0.22 7,155 54,830 +566
Jan21 200225 31.20 31.30 30.87 31.05 -0.20 1,394 7,236 +337
Mar21 200225 31.25 31.43 31.00 31.21 -0.16 1,436 11,963 +313
May21 200225 31.19 31.55 31.16 31.36 -0.14 824 4,032 +408
Total Volume and Open Interest 164,133 505,360 -2,883
Canola(WCE)
Mar20 200225 449.6 450.6 446.0 447.8 -1.9 9,367 16,640 -7,517
May20 200225 458.7 459.9 455.0 456.3 -2.5 12,634 92,063 +1,855
Jul20 200225 466.4 466.8 462.2 463.3 -2.6 4,893 28,644 +132
Nov20 200225 476.2 477.3 472.9 473.7 -1.8 588 40,087 -86
Jan21 200225 482.8 483.9 479.6 480.5 -1.6 29 2,631 +0
Total Volume and Open Interest 27,519 181,057 -5,617
Corn(CBOT)
Mar20 200225 373.00 374.75 371.25 372.50 +0.25 169,068 234,632 -48,829
May20 200225 377.00 378.75 375.00 376.50 +0.25 166,266 573,605 +20,150
Jul20 200225 380.50 382.00 378.25 380.00 +0.50 49,876 347,521 +9,304
Sep20 200225 378.75 379.75 377.00 378.00 +0.25 12,503 152,307 +2,383
Dec20 200225 383.00 383.75 381.25 382.25 unch 26,819 238,098 +3,817
Mar21 200225 391.75 393.00 390.50 392.00 +0.25 1,112 18,270 +174
May21 200225 396.00 397.00 394.75 396.25 +0.50 408 4,390 +8
Jul21 200225 398.75 399.50 397.50 398.50 unch 1,245 18,690 +498
Sep21 200225 392.50 392.50 391.50 392.25 +0.25 50 2,028 -25
Dec21 200225 394.25 395.75 393.00 395.00 +1.00 1,526 17,647 +441
Total Volume and Open Interest 428,964 1,608,043 -12,018
Wheat(CBOT)
Mar20 200225 539.00 541.25 530.75 539.00 +2.75 81,105 44,458 -22,647
May20 200225 537.00 539.50 528.50 537.00 +2.25 86,875 210,274 +7,870
Jul20 200225 538.00 540.75 530.25 537.25 +0.50 31,563 118,259 +814
Sep20 200225 544.50 547.50 537.00 543.25 -0.25 11,487 51,169 +1,039
Dec20 200225 556.25 557.75 547.25 553.00 -1.25 6,724 49,844 +1,124
Mar21 200225 562.25 566.25 556.25 561.50 -1.75 666 11,733 +24
Total Volume and Open Interest 219,102 491,691 -11,594
Wheat(KCBT)
Mar20 200225 455.50 457.25 448.00 455.00 +2.75 24,984 28,456 -8,861
May20 200225 461.00 464.25 455.25 462.00 +2.75 28,594 127,805 +1,479
Jul20 200225 467.50 471.50 462.50 468.75 +2.25 11,619 70,516 -59
Sep20 200225 475.00 480.00 471.25 477.25 +2.25 2,929 16,592 +292
Dec20 200225 489.25 491.75 483.75 490.00 +3.00 2,255 27,381 +679
Mar21 200225 495.75 502.50 494.75 500.75 +2.75 247 3,844 +81
May21 200225 502.75 509.00 501.75 506.25 +1.25 75 429 +37
Total Volume and Open Interest 70,704 275,312 -6,352
Wheat(MGE)
Mar20 200225 514.25 516.75 512.50 516.00 +2.00 8,796 12,780 -2,796
May20 200225 528.50 530.75 526.25 529.75 +2.00 9,934 32,425 +1,703
Jul20 200225 537.75 540.00 536.00 539.25 +2.00 3,325 13,450 +849
Sep20 200225 547.75 549.25 545.25 548.75 +2.00 471 7,410 +141
Dec20 200225 563.00 563.00 560.00 562.50 +2.25 298 3,856 +36
Mar21 200225 575.00 580.75 571.25 575.00 +3.25 157 1,144 +45
Total Volume and Open Interest 23,079 71,150 +25
Oats(CBOT)
Mar20 200225 287.75 290.00 284.00 285.00 -1.00 482 1,586 -321
May20 200225 291.50 293.50 290.00 291.75 +2.00 586 3,049 +169
Jul20 200225 286.00 289.50 286.00 289.00 +3.25 67 435 +46
Sep20 200225 273.25 273.25 273.25 273.25 +3.50 0 136 +0
Total Volume and Open Interest 1,143 5,573 -98
Rough Rice(CBOT)
Mar20 200225 13.32 13.48 13.31 13.36 -0.01 1,089 2,626 -817
May20 200225 13.51 13.61 13.48 13.58 +0.03 1,236 9,056 +733
Jul20 200225 13.42 13.47 13.39 13.47 +0.03 59 635 +1
Sep20 200225 12.00 12.02 11.95 11.99 +0.01 43 1,194 +18
Total Volume and Open Interest 2,428 13,512 -65
Live Cattle(CME)
Feb20 200225 117.785 117.785 114.980 115.035 -1.965 1,980 2,868 -1,437
Apr20 200225 115.400 115.600 112.750 112.950 -2.300 33,950 142,072 -917
Jun20 200225 107.700 107.830 105.580 105.800 -1.585 23,939 93,870 +924
Aug20 200225 107.000 107.080 105.285 105.400 -1.330 16,865 52,921 +490
Oct20 200225 110.900 111.100 109.650 109.800 -0.900 10,533 31,655 +1,865
Dec20 200225 115.080 115.350 114.000 114.180 -0.650 3,432 14,238 +675
Total Volume and Open Interest 91,407 343,129 +1,811
Feeder Cattle(CME)
Mar20 200225 136.700 137.235 131.785 132.985 -3.050 6,242 13,906 -1,992
Apr20 200225 138.150 138.850 133.100 134.130 -3.470 6,092 16,159 +867
May20 200225 139.000 139.400 134.435 135.800 -2.550 3,812 12,409 +34
Aug20 200225 145.630 145.935 141.850 143.485 -1.700 2,414 9,524 +33
Sep20 200225 147.285 147.330 143.600 145.200 -1.300 525 2,808 +95
Oct20 200225 147.500 148.250 144.880 146.450 -0.850 107 1,223 +19
Nov20 200225 148.450 148.580 145.600 146.300 -1.000 29 466 +6
Total Volume and Open Interest 19,222 56,530 -937
Lean Hogs(CME)
Apr20 200225 65.200 65.885 64.500 64.680 +0.045 12,021 118,074 -419
May20 200225 72.730 72.930 71.550 71.980 +0.095 189 1,845 +114
Jun20 200225 80.500 80.980 79.300 79.700 -0.250 6,444 54,215 +133
Jul20 200225 81.785 82.135 80.500 80.800 -0.485 3,092 29,606 -177
Aug20 200225 81.385 81.800 80.200 80.500 -0.385 2,584 31,704 +378
Oct20 200225 69.885 70.330 68.800 69.050 -0.430 1,812 34,650 +164
Dec20 200225 64.225 65.100 63.830 64.035 -0.065 995 16,937 +393
Feb21 200225 68.080 68.400 67.250 67.600 +0.100 309 3,958 +147
Total Volume and Open Interest 27,510 292,358 +781
Class III Milk(CME)
Feb20 200225 17.00 17.03 17.00 17.03 +0.02 244 2,772 -41
Mar20 200225 16.62 16.62 16.45 16.53 -0.09 441 3,417 +5
Apr20 200225 16.43 16.47 16.25 16.39 -0.08 351 2,323 +33
May20 200225 16.51 16.56 16.37 16.47 -0.12 162 1,856 +40
Jun20 200225 16.81 16.82 16.65 16.69 -0.21 117 1,793 +43
Jul20 200225 17.14 17.14 17.00 17.05 -0.16 50 955 +19
Aug20 200225 17.29 17.29 17.15 17.20 -0.11 31 831 -4
Sep20 200225 17.35 17.37 17.28 17.29 -0.14 40 998 +20
Oct20 200225 17.34 17.34 17.26 17.28 -0.15 31 731 +15
Nov20 200225 17.31 17.31 17.18 17.21 -0.11 34 752 +17
Dec20 200225 17.04 17.06 16.96 17.06 unch 13 751 +6
Jan21 200225 16.80 16.80 16.80 16.80 -0.04 1 325 +0
Feb21 200225 16.77 16.82 16.77 16.82 unch 0 247 +0
Total Volume and Open Interest 1,515 18,341 +153
Cocoa(ICE)
Mar20 200225 2888 2888 2888 2888 +5 13 690 -9
May20 200225 2825 2834 2790 2806 +5 13,301 135,876 +820
Jul20 200225 2835 2844 2802 2813 +1 8,110 78,509 -1,171
Sep20 200225 2825 2832 2790 2801 unch 4,085 50,876 +627
Dec20 200225 2746 2746 2708 2716 +1 1,556 49,894 +84
Mar21 200225 2655 2665 2646 2651 +1 576 21,118 +86
May21 200225 2633 2635 2617 2618 -1 185 6,852 -54
Total Volume and Open Interest 27,986 347,687 +431
Coffee "C"(ICE)
Mar20 200225 106.45 107.70 103.90 107.10 +1.20 26 2,237 -90
May20 200225 108.30 108.85 105.05 108.50 +1.60 37,329 115,087 +135
Jul20 200225 110.35 110.85 107.15 110.60 +1.55 15,679 68,403 +881
Sep20 200225 112.30 112.80 109.15 112.55 +1.55 8,090 38,710 +167
Dec20 200225 115.00 115.45 111.80 115.20 +1.55 3,342 29,627 +195
Mar21 200225 117.00 117.65 114.25 117.55 +1.50 745 14,724 +95
Total Volume and Open Interest 66,454 292,382 +1,412
Orange Juice(ICE)
Mar20 200225 96.85 97.90 96.65 97.65 +0.80 1,447 5,176 -1,370
May20 200225 99.70 99.95 99.00 99.35 -0.25 1,484 10,991 +699
Jul20 200225 102.75 102.80 101.95 102.20 -0.40 113 1,298 +13
Sep20 200225 105.90 105.90 104.95 105.15 -0.40 12 539 +5
Nov20 200225 108.20 108.20 107.95 108.15 -0.35 2 341 +0
Jan21 200225 111.20 111.25 111.00 111.15 -0.30 2 312 +1
Total Volume and Open Interest 3,060 18,723 -652
Sugar #11(ICE)
Mar20 200225 15.34 15.49 15.11 15.15 -0.12 37,758 70,196 -16,673
May20 200225 14.80 14.92 14.67 14.74 +0.01 69,344 466,836 +8,718
Jul20 200225 14.62 14.77 14.54 14.62 +0.02 22,915 272,962 +219
Oct20 200225 14.63 14.75 14.55 14.65 +0.04 13,742 200,775 +1,896
Mar21 200225 14.83 14.94 14.76 14.89 +0.07 9,109 98,937 +2,057
May21 200225 14.33 14.45 14.26 14.41 +0.09 3,976 26,728 +864
Jul21 200225 13.90 14.03 13.82 13.99 +0.09 2,924 35,217 +386
Oct21 200225 13.82 13.93 13.74 13.89 +0.07 1,205 31,276 +526
Total Volume and Open Interest 161,539 1,223,358 -1,736
London Cocoa(LCE)
Mar20 200225 1988 1991 1970 1976 unch 2,678 48,569 -614
May20 200225 2016 2027 2000 2003 -5 10,445 74,789 -1,077
Jul20 200225 2015 2020 1995 1996 -10 4,785 49,906 -59
Sep20 200225 1979 1982 1960 1961 -10 3,795 43,642 -367
Dec20 200225 1870 1873 1853 1855 -9 2,385 58,196 +329
Mar21 200225 1815 1815 1798 1798 -9 1,869 30,347 +84
May21 200225 1800 1800 1781 1781 -11 429 6,901 -17
Total Volume and Open Interest 26,585 320,484 -1,774
London Sugar(LCE)
May20 200225 417.00 418.60 412.20 412.70 -2.10 2,273 62,813 +227
Aug20 200225 408.70 410.10 405.60 406.20 -0.50 1,123 40,667 -65
Oct20 200225 402.30 402.90 399.20 400.80 +0.70 310 11,903 -16
Dec20 200225 401.30 402.40 399.00 400.20 +0.50 218 7,776 +11
Mar21 200225 401.30 401.30 399.90 400.10 +0.60 81 4,120 +13
Total Volume and Open Interest 4,122 128,725 +258
Cotton(ICE)
Mar20 200225 67.05 67.05 66.33 66.33 -1.20 3,750 477 -2,742
May20 200225 67.00 67.75 66.15 66.30 -1.26 15,927 107,994 -595
Jul20 200225 67.51 68.50 66.83 66.92 -1.40 5,409 42,497 -1,034
Oct20 200225 66.40 66.40 66.40 66.40 -1.32 0 78 +0
Dec20 200225 67.41 68.28 66.71 66.75 -1.46 2,445 39,062 +370
Mar21 200225 68.95 69.00 67.46 67.47 -1.48 288 5,982 +94
Total Volume and Open Interest 27,967 198,592 -3,858
Lumber(CME)
Mar20 200225 440.2 442.8 433.2 435.3 -7.8 373 1,519 -127
May20 200225 455.5 459.5 449.9 451.8 -7.7 344 2,114 +143
Jul20 200225 449.3 453.0 444.7 446.1 -7.9 73 626 +19
Sep20 200225 434.5 437.4 432.6 434.3 -6.5 35 366 +12
Nov20 200225 407.9 411.9 407.0 411.9 -3.9 8 111 +7
Jan21 200225 410.2 410.2 410.2 410.2 -3.9 0 1 +0
Mar21 200225 408.7 408.7 408.7 408.7 -3.9      
Total Volume and Open Interest 833 4,737 +54
Crude Oil(NYM)
Apr20 200225 51.37 52.02 49.69 49.90 -1.53 707,555 407,589 -7,975
May20 200225 51.50 52.15 49.85 50.06 -1.52 142,134 216,420 +3,523
Jun20 200225 51.61 52.21 49.92 50.13 -1.54 112,728 221,541 +5,998
Jul20 200225 51.56 52.18 49.94 50.14 -1.58 57,184 132,563 +1,758
Aug20 200225 51.76 52.18 49.92 50.11 -1.60 41,647 88,413 +5,863
Sep20 200225 51.70 52.00 49.89 50.06 -1.60 44,508 113,880 -2,371
Oct20 200225 51.84 52.02 49.80 50.00 -1.61 16,705 87,941 +1,255
Nov20 200225 51.58 51.98 49.78 49.98 -1.61 10,374 69,517 -706
Dec20 200225 51.32 51.96 49.74 49.96 -1.60 53,451 260,431 +783
Jan21 200225 51.73 51.73 49.74 49.91 -1.59 1,937 52,627 -363
Feb21 200225 51.53 51.61 49.63 49.85 -1.58 4,495 29,362 +1,345
Mar21 200225 51.13 51.36 49.58 49.79 -1.57 3,398 36,875 +23
Apr21 200225 50.79 50.83 49.60 49.74 -1.58 542 18,139 +176
May21 200225 50.88 50.90 49.57 49.70 -1.59 2,004 18,591 +1,389
Jun21 200225 51.29 51.57 49.46 49.67 -1.59 13,602 63,222 +623
Jul21 200225 50.77 50.77 49.49 49.62 -1.59 2,320 15,696 +909
Total Volume and Open Interest 1,240,085 2,121,237 +11,504
e-miNY Crude Oil(NYM)
Apr20 200225 51.350 52.000 49.700 49.900 -1.525 24,352 2,739 -38
May20 200225 51.450 52.150 49.850 50.050 -1.525 869 532 +20
Jun20 200225 51.700 52.200 49.950 50.125 -1.550 109 436 +30
Jul20 200225 51.975 52.200 50.150 50.150 -1.575 63 30 -18
Aug20 200225 51.625 52.050 49.975 50.100 -1.600 48 79 +1
Sep20 200225 51.600 52.075 49.975 50.050 -1.600 3 66 +2
Oct20 200225 51.850 51.850 50.000 50.000 -1.600 2 32 -1
Nov20 200225 51.650 51.975 49.975 49.975 -1.625 2 34 -1
Dec20 200225 51.650 51.950 49.750 49.950 -1.600 91 160 +0
Jan21 200225 51.775 51.775 49.900 49.900 -1.600 1 8 +0
Total Volume and Open Interest 25,550 4,203 -15
NY Harbor ULSD(NYM)
Mar20 200225 161.50 163.11 156.13 156.85 -4.47 26,249 39,603 -6,864
Apr20 200225 161.30 162.73 155.86 156.57 -4.35 62,906 123,008 +895
May20 200225 160.85 162.31 155.50 156.20 -4.32 23,703 53,385 +1,677
Jun20 200225 160.68 162.37 155.60 156.27 -4.30 20,606 50,241 +1,217
Jul20 200225 160.81 162.86 156.13 156.76 -4.29 6,177 25,464 -189
Aug20 200225 162.16 163.69 157.02 157.61 -4.24 4,520 16,273 -350
Sep20 200225 163.07 164.70 158.11 158.68 -4.19 3,687 16,417 -292
Oct20 200225 163.93 164.48 159.31 159.73 -4.13 1,591 10,444 +151
Nov20 200225 164.40 164.80 160.27 160.69 -4.06 1,993 7,947 -207
Dec20 200225 165.47 167.16 160.95 161.49 -3.98 6,902 26,568 -442
Jan21 200225 166.43 166.43 161.85 162.31 -3.88 832 11,828 +329
Feb21 200225 166.29 166.29 162.36 162.75 -3.79 194 4,156 +2
Mar21 200225 165.70 165.70 162.01 162.69 -3.75 831 3,464 +642
Apr21 200225 165.00 165.00 162.00 162.20 -3.71 338 1,938 -161
Total Volume and Open Interest 165,586 408,928 -4,810
RBOB Gasoline(NYM)
Mar20 200225 160.01 162.52 151.99 153.24 -7.67 42,511 37,770 -10,488
Apr20 200225 170.15 172.87 162.89 164.19 -7.13 89,981 143,504 +2,471
May20 200225 169.00 171.45 162.12 163.29 -6.71 37,406 71,546 +922
Jun20 200225 167.71 169.63 160.75 161.82 -6.43 17,308 47,101 +1,480
Jul20 200225 165.49 167.65 159.25 160.22 -6.12 5,306 32,194 -78
Aug20 200225 163.54 164.17 157.41 158.15 -5.79 4,939 14,668 +744
Sep20 200225 160.97 162.01 154.62 155.48 -5.49 5,973 20,562 +998
Oct20 200225 148.95 148.95 142.20 142.70 -5.15 1,625 9,141 +455
Nov20 200225 143.88 143.88 139.60 140.05 -4.79 1,319 6,199 +299
Dec20 200225 143.53 143.92 137.36 138.20 -4.51 1,632 20,751 -51
Total Volume and Open Interest 208,302 408,687 -3,194
e-miNY RBOB Gasoline(NYM)
Mar20 200225 160.90 160.90 153.24 153.24 -7.67 0 1 +0
Apr20 200225 164.19 164.19 164.19 164.19 -7.13      
May20 200225 163.29 163.29 163.29 163.29 -6.71      
Jun20 200225 161.82 161.82 161.82 161.82 -6.43      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar20 200225 1.836 1.862 1.819 1.847 +0.020 146,813 30,857 -26,454
Apr20 200225 1.853 1.879 1.833 1.851 +0.008 182,591 458,735 +1,033
May20 200225 1.902 1.923 1.883 1.896 +0.006 48,729 214,528 +2,064
Jun20 200225 1.957 1.979 1.944 1.958 +0.008 31,771 77,614 +2,033
Jul20 200225 2.028 2.047 2.015 2.033 +0.012 26,496 99,894 +3,960
Aug20 200225 2.063 2.080 2.049 2.067 +0.012 14,155 36,564 +62
Sep20 200225 2.070 2.084 2.053 2.070 +0.010 13,960 95,981 +1,872
Oct20 200225 2.108 2.125 2.094 2.113 +0.013 25,308 105,698 +3,730
Nov20 200225 2.234 2.243 2.216 2.237 +0.016 4,014 29,356 +61
Dec20 200225 2.433 2.447 2.416 2.443 +0.021 4,389 31,794 +1,053
Jan21 200225 2.546 2.554 2.526 2.551 +0.021 11,046 55,769 +1,666
Feb21 200225 2.508 2.520 2.503 2.517 +0.021 1,656 18,751 -52
Mar21 200225 2.412 2.430 2.403 2.423 +0.017 2,970 31,803 +594
Apr21 200225 2.178 2.193 2.169 2.187 +0.016 3,414 32,841 +765
May21 200225 2.157 2.177 2.154 2.171 +0.016 903 11,583 -1
Jun21 200225 2.198 2.216 2.198 2.211 +0.017 354 8,738 +14
Total Volume and Open Interest 520,648 1,405,212 -6,546
Brent Crude Oil(ICE)
Apr20 200225 56.46 56.98 54.62 54.95 -1.35 236,494 186,070 -20,992
May20 200225 55.95 56.38 53.94 54.26 -1.51 226,227 478,092 +4,737
Jun20 200225 55.82 56.31 53.90 54.23 -1.52 174,342 340,182 -1,073
Jul20 200225 55.88 56.18 53.84 54.16 -1.51 67,664 177,750 -3,031
Aug20 200225 55.90 56.19 53.88 54.19 -1.52 53,790 150,949 +4,256
Sep20 200225 55.96 56.23 53.94 54.24 -1.53 50,840 144,143 +714
Oct20 200225 56.01 56.20 53.98 54.25 -1.53 19,869 90,647 +1,357
Nov20 200225 55.89 56.19 54.01 54.24 -1.54 16,223 69,936 +1,550
Dec20 200225 55.98 56.18 53.97 54.22 -1.54 84,947 273,199 -5,221
Jan21 200225 55.89 55.94 54.22 54.22 -1.53 2,701 64,521 +371
Feb21 200225 55.88 55.88 54.22 54.22 -1.52 2,019 44,752 -126
Mar21 200225 55.85 55.85 54.23 54.23 -1.52 5,663 39,673 +233
Apr21 200225 54.24 54.24 54.24 54.24 -1.51 1,551 26,209 -106
May21 200225 54.22 54.22 54.22 54.22 -1.51 2,218 21,863 +825
Total Volume and Open Interest 1,000,033 2,582,401 -11,902
Gas Oil(ICE)
Mar20 200225 493.50 496.50 476.50 485.75 +0.25 85,647 169,881 -3,169
Apr20 200225 492.00 494.25 474.25 483.50 unch 100,241 157,799 -3,691
May20 200225 489.75 493.00 472.75 482.25 unch 39,714 121,801 +4,171
Jun20 200225 489.75 492.50 472.50 481.75 -0.25 45,493 103,901 -5,238
Jul20 200225 487.00 493.75 474.25 483.00 -0.25 15,067 53,368 +1,216
Aug20 200225 493.75 496.00 476.75 485.25 -0.50 6,804 33,388 +416
Sep20 200225 496.25 498.50 479.50 487.75 -0.50 6,171 36,494 -236
Oct20 200225 499.00 501.25 482.75 490.50 -0.50 2,819 31,685 +423
Nov20 200225 499.50 500.50 483.75 491.00 -0.50 1,581 17,790 +4
Dec20 200225 499.50 501.50 483.75 491.00 -0.75 15,063 68,902 +340
Total Volume and Open Interest 325,389 923,438 -5,563
Ethanol(CBOT)
Mar20 200225 1.315 1.315 1.290 1.290 -0.017 61 116 -49
Apr20 200225 1.345 1.345 1.316 1.316 -0.016 95 301 +22
May20 200225 1.365 1.365 1.334 1.334 -0.016 5 65 +4
Jun20 200225 1.334 1.334 1.334 1.334 -0.016      
Jul20 200225 1.334 1.334 1.334 1.334 -0.016      
Aug20 200225 1.334 1.334 1.334 1.334 -0.016      
Sep20 200225 1.334 1.334 1.334 1.334 -0.016      
Oct20 200225 1.334 1.334 1.334 1.334 -0.016      
Total Volume and Open Interest 161 482 -23
WTI Crude Oil(ICE)
Apr20 200225 51.66 52.01 49.70 49.90 -1.53 44,948 69,780 -3,042
May20 200225 51.87 52.16 49.86 50.06 -1.52 45,971 64,562 -496
Jun20 200225 51.96 52.17 49.93 50.13 -1.54 53,564 90,606 +4,570
Jul20 200225 51.85 52.19 49.96 50.14 -1.58 25,829 28,967 +597
Aug20 200225 51.80 52.01 49.90 50.11 -1.60 13,189 16,685 -2,640
Sep20 200225 51.77 52.08 49.88 50.06 -1.60 14,228 34,937 +802
Oct20 200225 51.51 51.52 49.98 50.00 -1.61 3,662 14,646 -325
Nov20 200225 50.61 50.61 49.98 49.98 -1.61 750 13,945 -86
Dec20 200225 51.66 51.66 49.78 49.96 -1.60 13,117 101,430 +570
Jan21 200225 49.91 49.91 49.91 49.91 -1.59 872 7,261 -515
Feb21 200225 50.98 50.98 49.85 49.85 -1.58 226 4,498 -121
Mar21 200225 50.58 50.75 49.79 49.79 -1.57 345 6,401 -57
Apr21 200225 49.74 49.74 49.74 49.74 -1.58 87 3,684 -24
May21 200225 49.70 49.70 49.70 49.70 -1.59 84 3,421 +51
Jun21 200225 51.14 51.14 49.59 49.67 -1.59 2,195 25,394 -51
Jul21 200225 49.62 49.62 49.62 49.62 -1.59 84 5,004 -6
Total Volume and Open Interest 222,636 610,937 -294
US Dollar Index(ICE)
Mar20 200225 99.260 99.320 98.810 98.900 -0.385 23,262 47,495 -181
Jun20 200225 98.870 98.945 98.475 98.535 -0.375 296 1,328 -22
Sep20 200225 98.280 98.280 98.202 98.202 -0.372 3 132 +3
Total Volume and Open Interest 23,563 48,978 -200
Australian Dollar(CME)
Mar20 200225 66.03 66.25 65.88 66.02 +0.02 139,318 194,246 +3,695
Jun20 200225 66.15 66.36 66.01 66.13 +0.02 482 8,453 +66
Sep20 200225 66.22 66.41 66.15 66.22 unch 9 100 +2
Total Volume and Open Interest 140,640 205,812 +3,953
British Pound(CME)
Mar20 200225 129.35 130.25 129.22 130.07 +0.86 116,940 206,723 -2,466
Jun20 200225 129.61 130.55 129.53 130.37 +0.86 401 4,475 -95
Sep20 200225 130.53 130.68 130.53 130.61 +0.85 21 1,174 +20
Total Volume and Open Interest 118,493 213,594 -2,822
Canadian Dollar(CME)
Mar20 200225 75.23 75.37 75.16 75.34 +0.10 92,180 156,094 -4,270
Jun20 200225 75.24 75.37 75.16 75.34 +0.10 987 5,952 +400
Sep20 200225 75.28 75.33 75.18 75.32 +0.09 39 952 +24
Dec20 200225 75.25 75.30 75.16 75.30 +0.08 104 1,508 +63
Total Volume and Open Interest 93,457 165,582 -3,783
Japanese Yen(CME)
Mar20 200225 90.46 91.10 90.15 90.94 +0.55 179,771 228,333 +6,397
Jun20 200225 90.86 91.55 90.60 91.38 +0.55 2,621 4,917 +474
Sep20 200225 91.83 91.86 91.06 91.78 +0.54 0 262 +0
Total Volume and Open Interest 183,692 235,404 +6,440
Swiss Franc(CME)
Mar20 200225 102.26 102.70 102.12 102.60 +0.39 38,214 55,279 +317
Jun20 200225 102.89 103.33 102.78 103.23 +0.38 121 228 +12
Sep20 200225 103.84 103.86 103.84 103.84 +0.39 0 42 +0
Total Volume and Open Interest 38,335 55,551 +329
EuroFX(CME)
Mar20 200225 108.67 109.04 108.43 108.94 +0.37 259,525 604,315 +4,877
Jun20 200225 109.26 109.61 109.02 109.52 +0.36 3,907 14,092 +80
Sep20 200225 109.91 110.09 109.61 110.05 +0.35 166 1,305 -1
Total Volume and Open Interest 265,867 623,016 +4,765
Mexican Peso(CME)
Mar20 200225 522.50 526.25 519.25 521.13 -2.38 89,355 286,498 -8,187
Apr20 200225 521.63 523.75 517.38 519.00 -2.38 1 26 +1
Total Volume and Open Interest 89,433 290,050 -8,149
Brazilian Real(CME)
Mar20 200225 226.70 227.95 225.30 226.30 -0.05 12,283 27,548 -3,278
Apr20 200225 227.00 227.55 225.00 225.90 -0.10 7,643 35,645 +5,833
May20 200225 225.80 226.35 225.15 225.80 -0.05      
Jun20 200225 226.40 226.95 224.70 225.45 -0.10 816 2,895 -13
Total Volume and Open Interest 20,742 66,208 +2,542
30-Year T-Bonds(CBOT)
Mar20 200225 166~260 168~050 165~310 167~220 +0~310 661,500 994,178 -105,589
Jun20 200225 165~270 167~040 165~000 166~220 +0~300 216,121 401,724 +133,037
Sep20 200225 165~210 165~210 165~210 165~210 +0~300      
Total Volume and Open Interest 877,621 1,395,902 +27,448
10-Year T-Notes(CBOT)
Mar20 200225 132~235 133~105 132~110 133~040 +0~150 3,397,725 3,357,913 -414,868
Jun20 200225 132~205 133~075 132~075 133~005 +0~145 994,600 959,143 +403,417
Sep20 200225 132~190 132~190 132~190 132~190 +0~145      
Total Volume and Open Interest 4,392,325 4,317,056 -11,451
5-Year T-Notes(CBOT)
Mar20 200225 120~262 121~074 120~190 121~030 +0~100 2,438,602 3,048,553 -495,662
Jun20 200225 121~086 121~224 121~010 121~180 +0~102 1,225,874 1,852,916 +599,400
Sep20 200225 121~180 121~180 121~180 121~180 +0~102      
Total Volume and Open Interest 3,664,476 4,901,469 +103,738
2 Year T-Notes(CBOT)
Mar20 200225 108~094 108~142 108~067 108~126 +0~040 1,385,422 2,545,830 -363,266
Jun20 200225 108~163 108~213 108~133 108~200 +0~045 737,523 1,200,985 +315,805
Sep20 200225 108~200 108~200 108~200 108~200 +0~045 0 1 +0
Total Volume and Open Interest 2,122,945 3,746,816 -47,461
Eurodollars(CME)
Mar20 200225 98.393 98.433 98.375 98.423 +0.033 340,915 1,514,438 -4,504
Jun20 200225 98.620 98.680 98.570 98.660 +0.045 477,490 1,577,298 +47,772
Sep20 200225 98.720 98.790 98.670 98.770 +0.060 372,666 1,271,003 +27,725
Dec20 200225 98.765 98.840 98.710 98.815 +0.060 404,323 1,257,303 -2,872
Mar21 200225 98.880 98.955 98.825 98.930 +0.060 406,516 1,045,953 +17,901
Jun21 200225 98.920 98.990 98.865 98.965 +0.060 264,746 993,987 -2,518
Sep21 200225 98.945 99.015 98.890 98.990 +0.055 220,412 798,697 -1,487
Dec21 200225 98.940 99.010 98.880 98.985 +0.060 262,309 716,638 -7,809
Mar22 200225 98.930 99.000 98.880 98.975 +0.050 171,800 509,438 +9,982
Jun22 200225 98.910 98.980 98.860 98.955 +0.050 124,736 344,996 -632
Sep22 200225 98.895 98.965 98.845 98.935 +0.045 116,376 260,396 +3,751
Dec22 200225 98.870 98.935 98.815 98.905 +0.045 117,893 292,692 +6,437
Mar23 200225 98.865 98.920 98.805 98.895 +0.045 97,444 293,049 +8,412
Jun23 200225 98.845 98.905 98.790 98.875 +0.040 75,604 143,216 +5,134
Sep23 200225 98.825 98.885 98.770 98.855 +0.035 61,888 120,082 -2,993
Dec23 200225 98.800 98.855 98.745 98.825 +0.035 52,997 109,752 +449
Mar24 200225 98.780 98.840 98.735 98.815 +0.040 36,393 103,582 +401
Jun24 200225 98.765 98.820 98.710 98.795 +0.040 41,385 58,229 +4,839
Total Volume and Open Interest 3,751,165 11,729,563 +111,068
Ultra T-Bond(CBOT)
Mar20 200225 200~17 202~11 199~01 201~20 +1~08 349,412 878,915 -102,129
Jun20 200225 201~20 203~08 199~28 202~17 +1~09 178,875 480,844 +93,552
Sep20 200225 202~17 202~17 202~17 202~17 +1~09      
Total Volume and Open Interest 528,287 1,359,759 -8,577
Ultra 10-Yr T-Note(CBOT)
Mar20 200225 147~170 148~120 146~310 148~030 +0~205 382,187 805,672 -62,057
Jun20 200225 147~110 148~040 146~225 147~270 +0~205 139,897 165,170 +70,614
Sep20 200225 147~270 147~270 147~270 147~270 +0~205      
Total Volume and Open Interest 522,084 970,842 +8,557
30 Day Federal Funds(CBOT)
Feb20 200225 98.418 98.418 98.415 98.418 unch 8,246 375,809 +2,785
Mar20 200225 98.440 98.455 98.430 98.455 +0.015 29,496 210,746 +9,600
Apr20 200225 98.465 98.495 98.440 98.490 +0.035 92,498 359,137 +7,088
May20 200225 98.560 98.615 98.520 98.600 +0.045 131,537 279,532 +18,348
Jun20 200225 98.630 98.695 98.600 98.680 +0.045 40,124 103,637 +12,159
Jul20 200225 98.695 98.750 98.650 98.735 +0.050 79,635 139,022 -7,314
Total Volume and Open Interest 525,278 1,985,048 +45,678
Japanese Govt Bonds(SGX)
Mar20 200225 153.29 153.55 153.22 153.48 +0.20 862 15,077 -84
Jun20 200225 153.47 153.47 153.47 153.47 +0.18 15 27 +20
Sep20 200225 153.47 153.47 153.47 153.47 +0.18      
Total Volume and Open Interest 877 15,104 -64
Euro-Buxl(EUREX)
Mar20 200225 212.98 215.50 212.18 214.94 +1.60 81,884 274,977 +2,556
Jun20 200225 211.14 213.86 211.04 213.34 +1.60 814 21,961 +251
Sep20 200225 216.94 216.94 216.94 216.94 +1.60      
Total Volume and Open Interest 82,698 296,938 +2,807
Euro-Bund(EUREX)
Mar20 200225 175.37 176.21 175.21 176.02 +0.44 955,610 1,674,127 +43,408
Jun20 200225 172.57 173.42 172.45 173.25 +0.43 42,010 96,880 +16,182
Sep20 200225 175.80 176.05 175.52 175.52 +0.44 2 40 +2
Total Volume and Open Interest 997,622 1,771,047 +59,592
Euro-Bobl(EUREX)
Mar20 200225 134.86 135.22 134.83 135.14 +0.15 570,676 1,275,193 +47,652
Jun20 200225 135.16 135.50 135.14 135.42 +0.16 19,616 51,159 +14,325
Sep20 200225 135.03 135.03 135.03 135.03 +0.15 0 324 +0
Total Volume and Open Interest 590,292 1,326,676 +61,977
Euro-Schatz(EUREX)
Mar20 200225 112.10 112.15 112.08 112.14 +0.04 316,445 1,564,490 -27,241
Jun20 200225 112.11 112.18 112.10 112.15 +0.04 17,722 40,361 +13,928
Sep20 200225 112.14 112.14 112.14 112.14 +0.04      
Total Volume and Open Interest 334,167 1,604,851 -13,313
3-Mth Euribor(EUREX)
Mar20 200225 100.430 100.430 100.430 100.430 +0.005 0 1,579 +0
Jun20 200225 100.450 100.460 100.450 100.460 +0.015 0 740 +0
Sep20 200225 100.475 100.475 100.475 100.475 +0.010 0 598 +0
Total Volume and Open Interest 0 5,151 +0
Long Gilt(LIFFE)
Mar20 200225 134~23 135~12 134~20 135~09 +0~12 457,684 590,113 -62,416
Jun20 200225 133~31 134~19 133~26 134~16 +0~12 218,441 126,272 +83,534
Total Volume and Open Interest 676,125 716,385 +21,118
3-Mth Short Sterling(LIFFE)
Mar20 200225 99.29 99.31 99.28 99.30 +0.01 52,752 670,896 +1,272
Jun20 200225 99.38 99.41 99.36 99.40 +0.03 86,264 667,493 -5,289
Sep20 200225 99.43 99.46 99.41 99.46 +0.03 81,556 577,462 -5,043
Dec20 200225 99.44 99.48 99.42 99.47 +0.03 64,724 668,769 -6,860
Mar21 200225 99.45 99.50 99.44 99.50 +0.03 50,038 417,663 +2,790
Jun21 200225 99.46 99.50 99.44 99.50 +0.03 59,868 322,764 +13,836
Total Volume and Open Interest 810,105 4,602,603 -6,613
3-Mth Euribor(LIFFE)
Mar20 200225 100.420 100.435 100.420 100.430 +0.010 38,767 555,529 +4,471
Jun20 200225 100.440 100.460 100.440 100.460 +0.020 45,243 382,492 -2,548
Sep20 200225 100.465 100.485 100.460 100.480 +0.020 37,153 498,096 -5,846
Total Volume and Open Interest 653,428 4,056,748 +11,681
3-Mth Aus T-Bills(SFE)
Mar20 200225 99.13 99.15 99.13 99.14 unch 23,004 130,972 -13,281
Jun20 200225 99.27 99.29 99.26 99.27 unch 24,280 191,639 -5,540
Sep20 200225 99.38 99.41 99.37 99.38 unch 23,710 191,516 -3,749
Dec20 200225 99.39 99.42 99.37 99.39 unch 12,905 160,488 -1,718
Mar21 200225 99.41 99.45 99.39 99.40 -0.01 8,947 135,046 -2,563
Jun21 200225 99.41 99.44 99.39 99.39 -0.01 6,544 81,037 -1,778
Sep21 200225 99.40 99.43 99.38 99.39 -0.01 5,660 63,316 +2,660
Dec21 200225 99.38 99.41 99.36 99.37 -0.01 3,424 40,294 +263
Mar22 200225 99.41 99.41 99.37 99.37 -0.01 588 2,197 +197
Jun22 200225 99.39 99.39 99.35 99.35 -0.01 125 1,618 +125
Total Volume and Open Interest 109,287 999,355 -25,384
10-Year Aus T-Bonds(SFE)
Mar20 200225 99.09 99.14 99.07 99.08 -0.01 177,645 1,321,137 +17,249
Jun20 200225 99.12 99.13 99.08 99.08 -0.01 1 1,003 +0
Total Volume and Open Interest 177,646 1,322,140 +17,249
3-Year Aus T-Bonds(SFE)
Mar20 200225 99.37 99.41 99.36 99.36 -0.01 195,815 1,207,047 +11,556
Jun20 200225 99.40 99.40 99.40 99.40 -0.00 618 634 +618
Total Volume and Open Interest 196,433 1,207,681 +12,174
Gold(CMX)
Feb20 200225 1645.1 1653.7 1632.3 1646.9 -25.5 186 252 -118
Apr20 200225 1661.8 1666.7 1627.0 1650.0 -26.6 489,193 530,691 -3,911
Jun20 200225 1670.0 1670.0 1632.6 1655.8 -26.6 19,993 107,798 +2,526
Aug20 200225 1669.8 1670.9 1642.7 1661.0 -26.7 3,340 32,185 +374
Oct20 200225 1673.4 1674.5 1649.8 1665.6 -26.7 1,329 10,368 +852
Dec20 200225 1681.6 1681.6 1650.0 1670.2 -26.9 1,861 33,922 +550
Feb21 200225 1682.5 1683.4 1662.5 1674.7 -26.8 617 8,959 +473
Apr21 200225 1681.0 1683.6 1678.7 1678.7 -27.0 77 733 +33
Jun21 200225 1682.8 1682.8 1682.3 1682.3 -27.0 17 2,451 +13
Aug21 200225 1686.4 1686.4 1686.4 1686.4 -27.1 0 3 +0
Oct21 200225 1690.3 1690.3 1690.3 1690.3 -27.1      
Dec21 200225 1690.0 1701.9 1675.0 1694.3 -27.1 23 1,033 +2
Total Volume and Open Interest 518,964 730,436 +102
Silver(CMX)
Mar20 200225 1862.5 1864.0 1782.0 1819.1 -68.5 114,899 68,779 -18,836
May20 200225 1871.5 1872.0 1790.0 1826.8 -69.2 48,628 127,678 +19,428
Jul20 200225 1871.0 1876.0 1798.0 1834.5 -68.8 1,873 25,912 +600
Sep20 200225 1877.5 1882.5 1806.0 1841.0 -69.0 554 7,314 -125
Dec20 200225 1891.5 1891.5 1814.5 1850.4 -68.9 847 12,677 +478
Mar21 200225 1872.0 1872.0 1859.1 1859.1 -69.0 46 292 +15
May21 200225 1864.9 1864.9 1864.9 1864.9 -69.0 0 38 +0
Total Volume and Open Interest 167,847 243,835 +1,762
Platinum(NYMEX)
Apr20 200225 968.9 972.1 922.6 932.3 -41.9 22,110 91,823 -1,446
Jul20 200225 970.0 977.7 928.8 938.0 -41.8 1,044 8,656 +735
Oct20 200225 977.0 978.7 936.0 943.6 -41.4 24 707 +14
Jan21 200225 975.0 975.0 944.8 948.9 -41.7 7 165 +7
Total Volume and Open Interest 23,196 101,363 -688
Palladium(NYMEX)
Mar20 200225 2539.70 2656.80 2535.30 2647.80 +126.50 4,422 5,074 -2,051
Jun20 200225 2528.50 2619.70 2525.30 2614.30 +99.50 3,142 11,099 +888
Sep20 200225 2512.90 2605.30 2512.90 2601.00 +96.80 138 1,449 -16
Total Volume and Open Interest 7,703 18,055 -1,179
Copper(CMX)
Mar20 200225 257.05 259.15 255.80 257.80 +0.10 103,132 45,995 -11,120
May20 200225 257.60 259.60 256.15 258.20 -0.15 56,021 129,576 +9,229
Jul20 200225 258.50 260.00 256.55 258.50 -0.25 12,558 37,535 +3,012
Sep20 200225 259.75 260.40 257.00 258.95 -0.40 3,987 23,560 -108
Dec20 200225 260.90 261.40 258.00 259.85 -0.50 2,033 18,006 -229
Total Volume and Open Interest 179,529 266,231 +947
E-mini DJIA Index(CBOT)
Mar20 200225 27927 28234 26976 27117 -851 322,584 105,392 +1,077
Jun20 200225 27825 28205 26937 27082 -856 775 504 +43
Sep20 200225 28136 28145 26982 27053 -845 5 12 +3
Dec20 200225 28100 28100 26977 27006 -840 0 4 +0
Total Volume and Open Interest 323,364 105,912 +1,123
S & P 500(CME)
Mar20 200225 3221.25 3259.00 3117.50 3132.50 -93.75 5,215 43,863 +1,595
Jun20 200225 3131.25 3131.25 3131.25 3131.25 -94.25 0 163 +0
Sep20 200225 3128.50 3128.50 3128.50 3128.50 -94.50      
Dec20 200225 3131.00 3131.00 3131.00 3131.00 -90.00      
Total Volume and Open Interest 5,215 44,100 +1,595
S & P 500 E-Mini(CME)
Mar20 200225 3223.00 3259.50 3117.25 3132.50 -93.75 2,293,728 2,747,927 -20,854
Jun20 200225 3220.00 3258.75 3116.00 3131.25 -94.25 6,541 76,645 +1,298
Sep20 200225 3225.75 3256.00 3113.25 3128.50 -94.50 244 839 +43
Dec20 200225 3146.00 3238.50 3122.00 3131.00 -90.00 2 2,237 +0
Total Volume and Open Interest 2,300,515 2,827,657 -19,513
NASDAQ 100 E-Mini(CME)
Mar20 200225 9091.00 9224.25 8810.00 8854.25 -236.75 911,839 204,134 -1,981
Jun20 200225 9082.00 9239.25 8827.75 8871.00 -238.00 1,863 2,603 +311
Sep20 200225 9250.00 9250.00 8849.00 8884.25 -238.50 21 54 +10
Total Volume and Open Interest 913,723 206,795 -1,660
S&P Midcap 400(CME) e-Mini
Mar20 200225 2020.60 2043.40 1947.90 1950.50 -71.30 16,892 77,169 -1,081
Jun20 200225 1959.70 2039.40 1957.30 1957.60 -71.40 0 59 +0
Sep20 200225 1961.40 1961.40 1961.40 1961.40 -71.60      
Total Volume and Open Interest 16,892 77,228 -1,081
Volatility Index(CBOE)
Feb20 200219 15.00 15.00 14.45 14.51 -0.37 6,641 52,186 -12,060
Mar20 200225 20.30 23.15 18.85 22.23 +2.15 197,485 217,530 -1,004
Apr20 200225 19.50 21.35 18.50 20.88 +1.50 77,357 80,557 +6,936
May20 200225 18.45 20.00 17.77 19.58 +1.15 25,749 35,202 +806
Total Volume and Open Interest 324,501 407,597 +8,605
S & P 600(CME)
Mar20 200225 946.90 946.90 946.90 946.90 -33.90      
Jun20 200225 947.50 947.50 947.50 947.50 -34.00      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar20 200225 1625.70 1645.50 1566.30 1571.90 -52.70 172,169 487,555 +2,048
Jun20 200225 1628.20 1645.90 1567.10 1572.40 -53.00 109 877 +7
Sep20 200225 1578.40 1578.40 1578.40 1578.40 -53.50      
Total Volume and Open Interest 172,278 488,432 +2,055
Nikkei 225(CME)
Mar20 200225 22165 22735 21900 22080 -95 14,944 19,615 +478
Jun20 200225 22100 22580 21760 21930 -95 20 877 +3
Total Volume and Open Interest 14,964 20,492 +481
Nikkei 225(SGX)
Mar20 200225 22595 22730 22070 22690 +100 120,995 204,567 +6,339
Jun20 200225 22065 22515 22050 22515 +95 1,366 5,691 +81
Sep20 200225 22475 22475 22475 22475 +95 0 10 +0
Total Volume and Open Interest 122,362 244,544 +12,770
Nikkei 225 Mini(JPX)
Mar20 200225 23255 23340 22260 22670 -620 1,441,772 470,498 -6,746
Jun20 200225 23080 23145 22070 22470 -850 38,984 20,583 +310
Sep20 200225 23030 23085 22005 22420 -840 433 1,279 -10
Total Volume and Open Interest 1,255,857 515,825 -4,505
Nikkei 225(JPX)
Mar20 200225 23260 23340 22260 22670 -620 97,635 253,403 -2,292
Jun20 200225 23080 23150 22070 22470 -650 2,066 25,308 +1,099
Sep20 200225 22090 22430 22090 22420 -620 7 3,473 +0
Total Volume and Open Interest 99,741 367,741 -839
Nikkei 225(CME) Yen
Mar20 200225 22155 22730 21890 22065 -100 55,708 59,250 +640
Jun20 200225 22160 22520 21710 21875 -100 17 884 +3
Sep20 200225 21855 21855 21855 21855 -100      
Total Volume and Open Interest 55,725 60,134 +643
Nikkei 225(CME) e-Mini Yen
Mar20 200225 22070 22370 21900 22070 -100 1 4 +1
Jun20 200225 21880 21880 21880 21880 -100      
Sep20 200225 21860 21860 21860 21860 -100      
Total Volume and Open Interest 1 4 +1
CAC 40(EURONEXT)
Mar20 200225 5827.5 5833.0 5593.5 5731.5 -52.5 129,863 0 -329,952
Apr20 200225 5735.0 5758.5 5646.0 5719.0 -52.5 333 0 -5,000
May20 200225 5646.5 5646.5 5646.5 5646.5 -52.5      
Jun20 200225 5585.5 5585.5 5585.5 5585.5 -52.5      
Total Volume and Open Interest 130,196 440,414 +39,450
Hang Seng Index(HKFE)
Feb20 200225 26647 26825 26310 26754 +91 170,147 103,583 -3,575
Mar20 200225 26617 26809 26286 26733 +100 12,865 21,232 +3,717
Total Volume and Open Interest 183,233 134,249 +148
DAX(EUREX)
Mar20 200225 13037.5 13158.5 12606.0 12798.5 -234.5 148,846 119,391 +6,154
Jun20 200225 13047.5 13170.5 12625.0 12816.5 -234.5 174 2,206 +103
Sep20 200225 13127.0 13127.0 12767.0 12800.0 -234.0 36 173 +9
Total Volume and Open Interest 149,056 121,770 +6,266
Mini-DAX(EUREX)
Mar20 200225 13027.0 13157.0 12606.0 12798.5 -234.5 109,754 18,177 +1,788
Jun20 200225 13091.0 13162.0 12628.0 12816.5 -234.5 165 975 +20
Sep20 200225 13120.0 13135.0 12630.0 12800.0 -234.0 10 129 +0
Total Volume and Open Interest 109,929 19,281 +1,808
DJ EuroSTOXX 50(EUREX)
Mar20 200225 3643 3679 3516 3571 -74 1,624,515 3,840,770 +177,214
Jun20 200225 3588 3592 3435 3489 -74 5,270 212,612 -8,126
Sep20 200225 3578 3578 3476 3476 -73 10 3,047 -5
Total Volume and Open Interest 1,629,795 4,143,471 +169,083
Swiss Market Index(EUREX)
Mar20 200225 10650 10662 10233 10388 -253 58,280 189,455 +192
Jun20 200225 10478 10478 10084 10212 -253 310 15,880 +255
Sep20 200225 10300 10342 10135 10173 -256 6 101 +2
Total Volume and Open Interest 58,596 205,436 +449
FT-SE 100(EURONEXT)
Mar20 200225 7116.00 7158.50 6866.00 6976.00 -129.00 125,801 741,695 -2,526
Jun20 200225 7053.00 7070.00 6792.50 6894.50 -130.00 5 641 +1
Sep20 200225 6850.00 6850.00 6820.50 6820.50 -131.00 0 15 +0
Total Volume and Open Interest 125,806 742,401 -2,525
SPI 200(SFE)
Mar20 200225 6930.0 6938.0 6744.0 6826.0 -103.0 55,453 431,419 -1,387
Jun20 200225 6878.0 6878.0 6741.0 6805.0 -103.0 2 9,157 +1
Sep20 200225 6723.0 6723.0 6723.0 6723.0 -104.0 0 26 +0
Total Volume and Open Interest 55,505 440,877 -5,835
FTSE MIB(ISE)
Mar20 200225 23675.00 23700.00 22710.00 23100.00 -373.00 36,672 133,652 +3,329
Jun20 200225 22930.00 23035.00 22155.00 22498.00 -373.00 135 2,955 +96
Sep20 200225 22343.00 22343.00 22343.00 22343.00 -371.00 2 47 +2
Total Volume and Open Interest 36,809 136,654 +3,427
KOSPI 200(KFE)
Mar20 200225 280.00 284.75 279.70 284.70 +3.55 317,384 318,679 +7,880
Jun20 200225 280.10 284.95 280.05 284.95 +3.45 1,902 21,435 +661
Sep20 200225 283.25 284.00 283.25 284.00 +0.75 1 1,562 +1
Total Volume and Open Interest 319,299 379,239 +8,542
GSCI(CME)
Mar20 200225 388.00 389.75 381.40 382.05 -6.45 9 9,011 +9
Apr20 200225 381.35 381.35 381.35 381.35 -6.45      
May20 200225 384.65 384.65 384.65 384.65 -6.45      
Total Volume and Open Interest 9 9,011 +9
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