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 Thu February 27, 2020
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar20 200227 880.50 887.75 866.75 886.25 +5.25 56,793 53,038 -19,453
May20 200227 891.50 897.00 878.25 895.00 +3.00 101,598 340,626 +8,239
Jul20 200227 902.00 906.50 890.25 904.75 +2.00 30,716 172,601 +2,175
Aug20 200227 905.50 909.75 894.25 908.25 +1.25 2,193 15,536 +190
Sep20 200227 906.00 910.00 896.25 908.50 +0.75 1,617 17,558 -139
Nov20 200227 912.25 914.50 902.25 913.50 +0.50 15,703 106,379 +308
Jan21 200227 915.00 917.25 905.75 916.50 unch 1,921 27,737 +223
Mar21 200227 908.00 910.00 898.75 908.75 -0.75 3,115 51,847 +466
May21 200227 908.75 909.50 899.00 908.25 -1.00 357 11,359 +0
Jul21 200227 914.00 914.75 905.00 913.25 -1.50 927 8,823 +470
Aug21 200227 908.00 912.75 905.00 912.75 -1.50 0 250 +0
Sep21 200227 908.50 908.50 903.25 908.50 -1.00 0 158 +0
Nov21 200227 909.25 909.25 902.00 908.00 -1.75 991 6,493 +43
Jan22 200227 910.00 915.50 910.00 915.50 -1.50 0 21 +0
Total Volume and Open Interest 215,931 812,537 -7,478
Soybean Meal(CBOT)
Mar20 200227 291.90 297.40 286.90 296.90 +5.60 53,049 35,343 -17,383
May20 200227 298.50 304.30 294.00 303.60 +5.30 79,392 229,745 +7,968
Jul20 200227 304.30 308.60 299.90 307.90 +4.10 24,217 108,320 +1,129
Aug20 200227 305.50 309.80 301.80 309.20 +3.40 4,508 17,704 +833
Sep20 200227 306.80 310.40 303.50 310.00 +2.90 2,463 16,303 +326
Oct20 200227 307.00 310.90 303.90 310.40 +2.40 1,850 14,798 +488
Dec20 200227 311.20 313.70 307.00 313.30 +2.20 5,974 52,473 +1,024
Jan21 200227 311.20 313.30 306.90 313.10 +1.90 842 5,564 -5
Mar21 200227 308.40 309.80 304.10 309.60 +1.20 705 14,138 +202
May21 200227 307.90 308.80 303.50 308.70 +0.60 116 5,144 +45
Total Volume and Open Interest 174,342 505,670 -4,283
Soybean Oil(CBOT)
Mar20 200227 29.03 29.31 28.63 28.83 -0.24 32,004 34,766 -4,236
May20 200227 29.45 29.70 29.00 29.19 -0.26 72,207 204,059 -33
Jul20 200227 29.80 30.09 29.39 29.56 -0.27 21,985 116,294 -859
Aug20 200227 29.98 30.25 29.57 29.72 -0.28 9,662 31,550 -1,258
Sep20 200227 30.15 30.40 29.74 29.89 -0.27 4,934 18,473 +334
Oct20 200227 30.28 30.52 29.90 30.03 -0.25 2,219 12,778 +243
Dec20 200227 30.54 30.86 30.24 30.35 -0.26 7,781 57,124 +1,228
Jan21 200227 30.79 31.03 30.42 30.53 -0.25 1,507 7,080 -169
Mar21 200227 30.90 31.12 30.53 30.66 -0.24 1,522 12,681 +274
May21 200227 31.05 31.22 30.71 30.82 -0.20 373 4,233 +100
Total Volume and Open Interest 154,518 502,463 -4,265
Canola(WCE)
Mar20 200227 449.3 453.9 446.1 446.5 -1.8 11,199 5,486 -7,336
May20 200227 456.4 460.6 454.0 456.6 +0.2 21,063 99,858 +5,912
Jul20 200227 464.1 468.0 461.9 464.3 +0.4 4,606 29,272 +643
Nov20 200227 476.0 478.8 473.2 475.5 +1.1 1,324 39,754 +89
Jan21 200227 481.5 485.6 480.0 482.2 +0.9 194 2,690 +55
Total Volume and Open Interest 38,468 178,076 -637
Corn(CBOT)
Mar20 200227 369.75 370.00 361.75 364.50 -6.00 119,868 158,747 -37,656
May20 200227 373.75 374.00 366.25 368.00 -6.50 136,869 603,602 +15,156
Jul20 200227 378.25 378.50 371.25 372.50 -6.25 52,200 355,272 +7,335
Sep20 200227 377.50 377.50 371.50 372.75 -5.00 16,421 157,311 +2,098
Dec20 200227 381.00 381.50 376.25 377.50 -4.00 21,591 243,916 +3,141
Mar21 200227 390.50 391.25 386.25 387.50 -4.00 3,624 20,539 +1,776
May21 200227 395.00 395.50 391.00 392.75 -3.00 520 4,530 +86
Jul21 200227 397.00 398.00 393.50 395.75 -2.25 841 18,906 +58
Sep21 200227 390.00 392.00 388.25 389.50 -2.25 209 2,133 +59
Dec21 200227 393.50 395.25 391.00 392.00 -2.50 1,150 18,608 +358
Total Volume and Open Interest 353,534 1,584,614 -7,408
Wheat(CBOT)
Mar20 200227 538.75 539.25 528.25 529.25 -11.00 29,431 19,282 -9,688
May20 200227 534.50 535.00 526.25 527.50 -8.25 75,522 209,648 -5,057
Jul20 200227 534.00 534.50 527.25 529.00 -6.50 36,855 115,699 -2,597
Sep20 200227 540.25 540.75 534.25 536.00 -5.75 11,636 53,602 +572
Dec20 200227 550.50 550.50 544.50 546.25 -5.50 8,108 49,810 +331
Mar21 200227 559.00 559.00 553.00 555.00 -5.25 604 11,873 +80
Total Volume and Open Interest 162,476 465,877 -16,292
Wheat(KCBT)
Mar20 200227 451.00 451.50 442.00 443.25 -9.00 18,812 14,916 -6,669
May20 200227 458.75 458.75 451.00 451.75 -7.50 29,455 131,345 +502
Jul20 200227 465.75 465.75 458.00 458.75 -7.50 14,114 69,276 -1,011
Sep20 200227 474.00 474.50 467.25 468.00 -7.25 6,004 17,449 +628
Dec20 200227 487.00 487.50 480.50 481.00 -7.00 5,175 29,840 +849
Mar21 200227 495.00 495.50 492.00 493.00 -6.50 317 4,327 +141
May21 200227 501.50 501.50 498.75 500.00 -6.00 154 508 +75
Total Volume and Open Interest 74,079 267,971 -5,486
Wheat(MGE)
Mar20 200227 514.75 515.50 507.00 507.75 -7.50 4,397 6,590 -2,957
May20 200227 529.75 529.75 523.00 524.00 -6.00 6,739 34,687 +1,869
Jul20 200227 538.00 538.75 532.75 533.50 -6.25 2,096 13,806 +540
Sep20 200227 547.50 547.50 542.00 543.00 -6.25 811 7,487 +72
Dec20 200227 562.25 562.25 556.25 556.50 -6.75 209 4,192 +87
Mar21 200227 570.75 570.75 570.00 570.00 -6.25 0 1,157 +0
Total Volume and Open Interest 14,252 68,005 -389
Oats(CBOT)
Mar20 200227 277.00 280.25 268.00 273.50 -5.25 484 416 -376
May20 200227 286.50 287.50 277.00 279.75 -6.00 638 3,385 +170
Jul20 200227 282.25 282.25 276.00 279.25 -5.00 62 469 +33
Sep20 200227 266.00 268.50 266.00 268.50 -1.25 1 137 +0
Total Volume and Open Interest 1,185 4,776 -173
Rough Rice(CBOT)
Mar20 200227 13.41 13.53 13.27 13.41 -0.01 1,371 1,174 -858
May20 200227 13.51 13.59 13.33 13.57 +0.05 1,373 10,333 +852
Jul20 200227 13.43 13.50 13.31 13.47 +0.05 107 676 +18
Sep20 200227 11.94 12.02 11.94 12.01 +0.01 51 1,241 +25
Total Volume and Open Interest 2,902 13,428 +37
Live Cattle(CME)
Feb20 200227 113.750 114.200 110.250 112.635 -1.445 1,579 848 -1,121
Apr20 200227 110.885 112.730 109.350 110.480 -1.870 38,497 139,752 -1,055
Jun20 200227 103.750 105.900 102.035 103.930 -1.105 23,291 97,030 +1,999
Aug20 200227 103.885 106.100 101.980 104.480 -0.500 14,382 54,368 +866
Oct20 200227 108.900 111.000 107.050 109.650 -0.400 8,992 33,908 +1,581
Dec20 200227 113.450 115.400 111.330 114.200 -0.130 3,179 15,703 +617
Total Volume and Open Interest 90,745 347,268 +2,994
Feeder Cattle(CME)
Mar20 200227 132.435 134.485 129.575 132.575 -1.500 6,250 10,568 -1,746
Apr20 200227 134.100 136.100 131.485 134.075 -1.910 8,218 17,052 +644
May20 200227 135.130 137.400 132.380 135.550 -1.330 4,857 12,599 +246
Aug20 200227 141.985 145.330 139.130 143.380 -0.250 3,257 9,059 -193
Sep20 200227 143.685 147.285 140.800 145.250 -0.050 994 2,873 +23
Oct20 200227 144.950 148.450 142.000 146.500 +0.170 416 1,226 -6
Nov20 200227 146.080 148.880 142.630 147.100 +0.150 153 489 +38
Total Volume and Open Interest 24,168 53,915 -981
Lean Hogs(CME)
Apr20 200227 64.535 64.930 62.150 62.550 -2.600 17,019 116,091 -360
May20 200227 71.500 71.500 69.180 69.750 -2.430 48 1,857 +4
Jun20 200227 79.785 80.100 77.400 78.050 -2.350 9,351 56,158 +1,155
Jul20 200227 81.080 81.350 78.600 79.400 -2.200 3,394 28,893 -546
Aug20 200227 80.850 81.050 78.400 79.350 -1.935 3,603 32,482 +195
Oct20 200227 69.300 69.635 68.000 68.430 -1.270 2,860 35,667 +479
Dec20 200227 64.350 64.725 63.235 63.735 -1.050 619 17,096 +89
Feb21 200227 67.950 68.035 66.725 67.180 -0.955 225 3,987 +14
Total Volume and Open Interest 37,140 293,616 +1,046
Class III Milk(CME)
Feb20 200227 17.00 17.00 16.98 16.99 -0.02 22 2,739 -31
Mar20 200227 16.47 16.47 16.29 16.32 -0.15 370 3,160 -93
Apr20 200227 16.15 16.15 15.95 16.02 -0.16 360 2,476 +48
May20 200227 16.26 16.26 16.02 16.10 -0.20 275 1,996 +61
Jun20 200227 16.47 16.48 16.27 16.33 -0.23 278 1,940 +84
Jul20 200227 16.79 16.79 16.58 16.62 -0.26 213 1,012 +39
Aug20 200227 16.93 16.93 16.75 16.86 -0.15 94 879 +23
Sep20 200227 17.12 17.13 16.90 16.97 -0.13 21 1,031 +7
Oct20 200227 17.08 17.11 16.99 17.04 -0.08 56 720 -14
Nov20 200227 17.03 17.03 16.96 17.00 -0.05 65 772 +18
Dec20 200227 16.84 16.90 16.79 16.90 -0.02 26 739 -8
Jan21 200227 16.56 16.58 16.56 16.57 -0.17 2 325 +0
Feb21 200227 16.50 16.57 16.50 16.56 -0.17 1 247 +0
Total Volume and Open Interest 1,852 18,654 +162
Cocoa(ICE)
Mar20 200227 2833 2833 2833 2833 +5 0 689 +0
May20 200227 2737 2758 2718 2745 +6 13,206 133,768 -1,415
Jul20 200227 2745 2766 2730 2753 +3 6,712 76,588 -1,928
Sep20 200227 2734 2752 2718 2740 +1 3,655 51,445 +17
Dec20 200227 2655 2672 2640 2662 +3 1,859 50,214 +374
Mar21 200227 2580 2609 2579 2597 unch 650 21,408 +96
May21 200227 2550 2578 2550 2567 +1 258 6,883 +61
Total Volume and Open Interest 26,409 344,931 -2,772
Coffee "C"(ICE)
Mar20 200227 109.90 110.80 107.80 108.20 -0.90 104 1,004 -954
May20 200227 109.90 113.10 109.20 109.75 -0.90 22,675 113,633 +1,876
Jul20 200227 112.30 115.00 111.25 111.70 -1.00 8,132 67,309 +685
Sep20 200227 114.10 116.50 113.05 113.45 -1.15 3,269 37,884 -254
Dec20 200227 116.00 118.80 115.40 115.85 -1.30 1,988 30,621 +620
Mar21 200227 118.45 120.85 117.55 117.95 -1.50 716 15,049 +253
Total Volume and Open Interest 37,170 289,350 +2,254
Orange Juice(ICE)
Mar20 200227 98.10 100.00 96.00 99.30 +1.65 942 2,509 -828
May20 200227 97.45 97.60 95.00 95.05 -2.10 1,308 12,968 +485
Jul20 200227 100.00 100.35 97.70 97.90 -2.15 94 1,344 +23
Sep20 200227 103.35 103.35 100.90 100.90 -2.20 24 539 +0
Nov20 200227 105.65 105.70 103.85 103.85 -2.35 16 340 -4
Jan21 200227 108.75 108.85 106.90 106.90 -2.40 15 315 +3
Total Volume and Open Interest 2,408 18,088 -314
Sugar #11(ICE)
Mar20 200227 14.73 14.77 14.23 14.39 -0.40 38,317 42,871 -16,621
May20 200227 14.49 14.49 14.02 14.20 -0.34 78,531 470,776 +3,867
Jul20 200227 14.44 14.44 14.00 14.16 -0.31 31,656 271,624 +1,082
Oct20 200227 14.48 14.48 14.09 14.25 -0.26 17,560 204,806 +1,958
Mar21 200227 14.71 14.74 14.41 14.57 -0.19 8,395 100,504 +2,239
May21 200227 14.22 14.27 14.01 14.13 -0.14 2,308 27,142 +229
Jul21 200227 13.81 13.88 13.68 13.73 -0.12 1,702 35,887 +58
Oct21 200227 13.74 13.81 13.61 13.63 -0.14 1,120 31,655 +413
Total Volume and Open Interest 180,650 1,206,094 -6,368
London Cocoa(LCE)
Mar20 200227 1966 1973 1956 1959 -7 2,058 44,714 -3,763
May20 200227 1980 1996 1975 1987 +4 6,174 75,013 -652
Jul20 200227 1974 1992 1969 1982 +4 3,176 50,150 -134
Sep20 200227 1944 1958 1934 1951 +7 2,656 42,948 -451
Dec20 200227 1837 1854 1827 1847 +11 1,254 58,442 +179
Mar21 200227 1775 1798 1775 1791 +9 559 30,520 +172
May21 200227 1762 1783 1762 1777 +9 108 6,950 -17
Total Volume and Open Interest 16,037 316,878 -4,666
London Sugar(LCE)
May20 200227 405.10 406.40 393.80 398.70 -7.10 3,426 63,083 +54
Aug20 200227 399.50 400.10 389.20 393.20 -7.30 2,591 41,406 +166
Oct20 200227 395.10 395.60 385.20 389.10 -6.70 701 12,144 +135
Dec20 200227 395.00 395.00 385.40 389.20 -6.20 196 7,892 +8
Mar21 200227 394.80 394.80 388.00 388.60 -6.40 64 4,168 +39
Total Volume and Open Interest 7,012 130,162 +406
Cotton(ICE)
Mar20 200227 64.38 64.38 62.60 62.60 -2.95 3 137 -41
May20 200227 65.47 65.47 62.47 62.50 -2.97 22,972 105,222 -1,370
Jul20 200227 65.96 66.00 63.08 63.28 -2.80 10,804 42,220 -671
Oct20 200227 62.75 62.75 62.75 62.75 -2.50 4 75 -3
Dec20 200227 65.75 65.76 63.09 63.25 -2.59 3,194 38,338 +149
Mar21 200227 66.50 66.52 64.11 64.14 -2.52 308 6,065 -43
Total Volume and Open Interest 37,599 194,910 -1,877
Lumber(CME)
Mar20 200227 418.9 419.1 409.5 412.0 -15.5 434 904 -241
May20 200227 434.9 437.3 427.0 428.0 -17.0 447 2,480 +161
Jul20 200227 431.6 431.6 421.0 423.0 -16.0 94 643 +13
Sep20 200227 422.0 422.0 412.0 417.7 -8.0 46 383 +12
Nov20 200227 400.5 400.5 393.1 400.5 -8.0 15 121 +10
Jan21 200227 398.8 398.8 398.8 398.8 -8.0 0 1 +0
Mar21 200227 397.3 397.3 397.3 397.3 -8.0      
Total Volume and Open Interest 1,036 4,532 -45
Crude Oil(NYM)
Apr20 200227 48.63 48.78 45.88 47.09 -1.64 764,989 415,400 +3,376
May20 200227 48.70 48.90 46.10 47.29 -1.59 144,467 232,594 +11,165
Jun20 200227 48.89 48.98 46.25 47.44 -1.52 119,022 223,148 -2,792
Jul20 200227 48.86 48.96 46.39 47.55 -1.44 63,706 140,823 +6,002
Aug20 200227 48.72 48.75 46.50 47.64 -1.36 27,676 93,743 +259
Sep20 200227 48.78 48.78 46.61 47.72 -1.27 27,072 114,286 -756
Oct20 200227 48.79 48.79 46.78 47.80 -1.19 9,792 89,414 -714
Nov20 200227 48.92 48.92 46.88 47.90 -1.13 8,121 73,718 +51
Dec20 200227 48.99 49.01 46.99 48.00 -1.06 63,277 260,144 +398
Jan21 200227 48.38 48.75 47.11 48.06 -1.00 4,589 52,497 -408
Feb21 200227 48.55 48.80 47.26 48.10 -0.94 3,407 29,426 +197
Mar21 200227 48.46 48.57 47.22 48.12 -0.89 6,071 37,132 +90
Apr21 200227 47.82 48.35 47.28 48.15 -0.84 3,763 20,792 +1,184
May21 200227 47.64 48.28 47.35 48.20 -0.78 2,221 16,956 -1,213
Jun21 200227 48.87 48.94 47.39 48.26 -0.73 26,043 68,752 +5,900
Jul21 200227 48.50 48.50 47.47 48.28 -0.68 317 16,568 +97
Total Volume and Open Interest 1,309,995 2,179,833 +26,874
e-miNY Crude Oil(NYM)
Apr20 200227 48.725 48.750 45.875 47.100 -1.625 27,410 3,308 +502
May20 200227 48.550 48.875 46.075 47.300 -1.575 870 543 +40
Jun20 200227 48.700 48.875 46.375 47.450 -1.500 132 513 +13
Jul20 200227 48.425 48.425 46.425 47.550 -1.450 21 31 +2
Aug20 200227 48.450 48.550 46.550 47.650 -1.350 26 69 -4
Sep20 200227 48.500 48.550 47.725 47.725 -1.275 18 64 +1
Oct20 200227 47.800 48.175 47.025 47.800 -1.200 12 42 +2
Nov20 200227 48.400 48.575 47.725 47.900 -1.125 6 43 +1
Dec20 200227 49.150 49.150 46.925 48.000 -1.050 117 169 +15
Jan21 200227 47.625 48.050 47.625 48.050 -1.000 2 9 +1
Total Volume and Open Interest 28,616 4,878 +574
NY Harbor ULSD(NYM)
Mar20 200227 150.59 150.92 144.08 148.92 -1.02 32,440 18,745 -11,165
Apr20 200227 150.55 150.89 143.83 148.71 -1.03 83,662 122,871 +462
May20 200227 150.47 150.71 143.95 148.47 -1.15 23,821 55,341 -228
Jun20 200227 150.86 151.05 144.55 148.70 -1.28 21,926 53,566 +1,104
Jul20 200227 151.63 151.73 145.60 149.41 -1.38 7,773 27,368 +674
Aug20 200227 152.90 152.90 146.99 150.60 -1.45 3,176 16,923 +5
Sep20 200227 152.00 153.07 148.60 152.03 -1.50 2,777 16,713 +307
Oct20 200227 154.90 154.90 150.50 153.40 -1.56 1,271 10,999 +182
Nov20 200227 154.59 155.41 151.54 154.61 -1.60 1,172 8,237 -27
Dec20 200227 155.94 156.65 152.62 155.62 -1.65 9,759 30,877 +1,116
Jan21 200227 156.50 157.66 153.79 156.61 -1.68 1,290 12,014 -89
Feb21 200227 158.00 158.00 154.56 157.27 -1.65 876 4,865 +287
Mar21 200227 158.00 158.40 155.75 157.57 -1.53 1,375 3,961 +197
Apr21 200227 158.00 158.20 155.29 157.45 -1.35 456 2,197 +175
Total Volume and Open Interest 194,353 403,622 -6,827
RBOB Gasoline(NYM)
Mar20 200227 143.45 144.40 137.42 141.06 -4.43 32,095 17,722 -10,897
Apr20 200227 154.35 155.83 148.63 152.06 -4.39 88,446 145,570 -472
May20 200227 155.09 155.37 148.43 151.74 -3.97 38,441 73,170 -828
Jun20 200227 154.15 154.49 147.89 151.06 -3.76 28,079 47,079 -113
Jul20 200227 152.50 152.50 147.09 150.09 -3.74 11,715 34,378 +1,831
Aug20 200227 151.08 151.08 145.66 148.64 -3.82 8,715 14,757 +175
Sep20 200227 149.00 150.64 144.01 146.55 -3.97 11,470 21,548 -48
Oct20 200227 138.79 138.79 132.70 134.84 -3.88 3,996 9,898 -37
Nov20 200227 135.11 135.11 130.70 132.56 -3.83 2,795 7,203 +132
Dec20 200227 133.58 134.60 128.96 130.93 -3.90 5,557 20,983 -410
Total Volume and Open Interest 233,150 398,772 -9,907
e-miNY RBOB Gasoline(NYM)
Mar20 200227 141.06 141.06 141.06 141.06 -4.43 1 0 -1
Apr20 200227 152.06 152.06 152.06 152.06 -4.39 0 1 +0
May20 200227 151.74 151.74 151.74 151.74 -3.97      
Jun20 200227 151.06 151.06 151.06 151.06 -3.76      
Total Volume and Open Interest 1 1 -1
Natural Gas(NYM)
Apr20 200227 1.828 1.831 1.719 1.752 -0.085 166,757 469,202 +14,666
May20 200227 1.872 1.874 1.766 1.800 -0.080 43,811 218,143 +649
Jun20 200227 1.934 1.935 1.836 1.868 -0.074 25,045 77,478 -631
Jul20 200227 2.013 2.014 1.920 1.952 -0.068 23,523 100,065 +836
Aug20 200227 2.049 2.049 1.958 1.989 -0.065 10,455 37,827 +505
Sep20 200227 2.054 2.055 1.965 1.996 -0.062 10,431 98,340 +1,858
Oct20 200227 2.099 2.099 2.011 2.043 -0.059 19,698 109,440 +366
Nov20 200227 2.215 2.219 2.153 2.179 -0.050 3,995 29,198 -45
Dec20 200227 2.442 2.443 2.382 2.405 -0.036 2,841 31,855 +106
Jan21 200227 2.550 2.550 2.490 2.513 -0.037 8,418 57,392 +571
Feb21 200227 2.508 2.514 2.459 2.482 -0.035 1,350 19,355 +286
Mar21 200227 2.418 2.420 2.370 2.392 -0.031 2,211 32,237 -34
Apr21 200227 2.186 2.186 2.144 2.166 -0.021 2,234 33,837 +396
May21 200227 2.160 2.163 2.131 2.152 -0.018 701 12,414 +290
Jun21 200227 2.192 2.200 2.163 2.196 -0.015 368 9,133 +138
Jul21 200227 2.246 2.246 2.222 2.243 -0.014 252 5,963 +86
Total Volume and Open Interest 394,741 1,406,499 +623
Brent Crude Oil(ICE)
Apr20 200227 53.18 53.25 50.97 52.18 -1.25 210,280 143,792 -30,152
May20 200227 52.54 52.65 50.39 51.73 -1.08 271,713 480,559 +4,344
Jun20 200227 52.35 52.60 50.40 51.67 -1.13 158,974 347,615 +1,714
Jul20 200227 52.42 52.57 50.48 51.69 -1.11 79,728 196,009 +6,570
Aug20 200227 52.55 52.65 50.65 51.82 -1.08 37,957 149,600 -1,878
Sep20 200227 52.59 52.77 50.83 51.96 -1.05 39,109 137,602 -1,537
Oct20 200227 52.68 52.84 50.99 52.07 -1.02 14,938 91,358 -905
Nov20 200227 52.75 52.91 51.12 52.18 -0.97 13,931 70,763 +2,157
Dec20 200227 52.81 53.00 51.23 52.26 -0.93 93,133 272,296 -1,601
Jan21 200227 52.65 52.89 51.75 52.36 -0.88 8,599 65,670 +206
Feb21 200227 52.65 52.65 51.77 52.46 -0.84 10,815 48,970 +2,933
Mar21 200227 53.08 53.09 52.50 52.58 -0.78 5,623 39,927 +332
Apr21 200227 52.70 53.07 52.59 52.67 -0.74 2,307 27,487 +250
May21 200227 52.75 52.75 52.75 52.75 -0.70 2,350 22,044 -111
Total Volume and Open Interest 1,020,918 2,590,103 -7,133
Gas Oil(ICE)
Mar20 200227 455.00 455.25 437.25 445.25 -23.50 71,234 163,414 -5,147
Apr20 200227 453.50 453.50 435.75 444.00 -22.75 99,886 175,231 +8,120
May20 200227 453.00 453.75 436.75 445.00 -21.50 39,725 126,116 +4,016
Jun20 200227 454.25 454.75 438.25 446.25 -21.00 41,505 107,030 +1,523
Jul20 200227 456.50 456.50 440.75 448.50 -20.50 10,481 52,609 -669
Aug20 200227 459.25 459.25 444.25 451.75 -20.00 6,420 34,396 +302
Sep20 200227 462.50 462.50 448.00 455.25 -19.25 7,725 36,818 +594
Oct20 200227 462.50 464.75 451.75 458.75 -19.00 4,832 34,424 +960
Nov20 200227 464.50 466.00 453.50 460.25 -18.50 2,506 18,490 +38
Dec20 200227 468.75 468.75 454.25 461.25 -18.00 26,225 74,686 +4,838
Total Volume and Open Interest 324,726 955,151 +16,671
Ethanol(CBOT)
Mar20 200227 1.260 1.260 1.254 1.254 -0.024 28 47 -12
Apr20 200227 1.280 1.280 1.255 1.271 -0.029 109 356 +10
May20 200227 1.278 1.295 1.278 1.289 -0.029 10 67 +2
Jun20 200227 1.289 1.289 1.289 1.289 -0.029      
Jul20 200227 1.289 1.289 1.289 1.289 -0.029      
Aug20 200227 1.289 1.289 1.289 1.289 -0.029      
Sep20 200227 1.289 1.289 1.289 1.289 -0.029      
Oct20 200227 1.289 1.289 1.289 1.289 -0.029      
Total Volume and Open Interest 147 470 +0
WTI Crude Oil(ICE)
Apr20 200227 48.47 48.51 45.90 47.09 -1.64 40,788 68,556 -595
May20 200227 48.53 48.61 46.11 47.29 -1.59 45,135 70,764 +3,837
Jun20 200227 48.61 48.70 46.28 47.44 -1.52 49,236 90,696 -449
Jul20 200227 48.64 48.70 46.41 47.55 -1.44 18,657 31,113 +1,690
Aug20 200227 48.66 48.66 46.62 47.64 -1.36 9,347 15,241 -426
Sep20 200227 48.28 48.63 46.85 47.72 -1.27 11,688 35,622 +56
Oct20 200227 47.90 48.03 46.98 47.80 -1.19 1,652 14,784 +360
Nov20 200227 47.32 47.90 47.12 47.90 -1.13 914 13,774 -154
Dec20 200227 48.41 48.77 47.19 48.00 -1.06 13,548 102,617 +642
Jan21 200227 48.06 48.06 48.06 48.06 -1.00 201 7,067 -4
Feb21 200227 49.12 49.12 48.10 48.10 -0.94 224 4,463 -26
Mar21 200227 48.02 48.12 48.02 48.12 -0.89 520 6,366 -64
Apr21 200227 48.15 48.15 48.15 48.15 -0.84 140 3,870 +77
May21 200227 48.20 48.20 48.20 48.20 -0.78 216 3,420 -35
Jun21 200227 48.48 48.48 47.70 48.26 -0.73 4,774 26,882 +928
Jul21 200227 48.28 48.28 48.28 48.28 -0.68 1 5,006 +1
Total Volume and Open Interest 203,337 621,732 +6,999
US Dollar Index(ICE)
Mar20 200227 98.965 98.995 98.295 98.460 -0.478 22,335 46,319 -12
Jun20 200227 98.640 98.640 97.980 98.130 -0.463 222 1,392 -58
Sep20 200227 98.390 98.390 97.835 97.835 -0.435 9 141 +9
Total Volume and Open Interest 22,569 47,885 -58
Australian Dollar(CME)
Mar20 200227 65.51 65.94 65.46 65.86 +0.26 131,642 202,206 +2,402
Jun20 200227 65.60 66.04 65.58 65.97 +0.25 1,675 8,443 +168
Sep20 200227 65.73 66.07 65.65 66.04 +0.23 25 129 +22
Total Volume and Open Interest 134,457 213,324 +2,707
British Pound(CME)
Mar20 200227 129.10 129.53 128.65 128.98 -0.19 108,597 202,605 -2,659
Jun20 200227 129.39 129.80 128.95 129.26 -0.21 2,583 6,141 +908
Sep20 200227 129.86 129.94 129.27 129.48 -0.22 6 1,174 +0
Total Volume and Open Interest 113,769 211,321 -1,764
Canadian Dollar(CME)
Mar20 200227 74.98 75.09 74.66 74.82 -0.27 84,388 157,064 +27
Jun20 200227 74.96 75.08 74.64 74.81 -0.27 2,559 7,712 +1,082
Sep20 200227 74.85 74.92 74.64 74.78 -0.28 52 1,000 +0
Dec20 200227 74.82 74.83 74.68 74.75 -0.28 108 1,574 +61
Total Volume and Open Interest 87,950 168,819 +1,029
Japanese Yen(CME)
Mar20 200227 90.64 91.35 90.61 91.04 +0.21 250,377 216,970 -4,085
Jun20 200227 91.10 91.75 91.04 91.46 +0.20 2,807 4,877 +221
Sep20 200227 91.78 92.05 91.52 91.83 +0.18 28 294 +16
Total Volume and Open Interest 253,751 223,904 -3,886
Swiss Franc(CME)
Mar20 200227 102.49 103.48 102.46 103.20 +0.52 39,549 56,858 +1,024
Jun20 200227 103.15 104.07 103.09 103.82 +0.51 112 290 +35
Sep20 200227 104.41 104.50 103.86 104.38 +0.48 0 42 +0
Total Volume and Open Interest 39,661 57,192 +1,059
EuroFX(CME)
Mar20 200227 108.94 110.18 108.90 109.98 +0.86 265,324 600,039 -2,916
Jun20 200227 109.49 110.74 109.48 110.55 +0.86 13,748 20,072 +4,555
Sep20 200227 110.27 111.23 110.05 111.06 +0.85 662 1,798 +463
Total Volume and Open Interest 281,674 625,563 +2,212
Mexican Peso(CME)
Mar20 200227 516.88 517.75 511.25 514.75 -4.00 96,656 272,699 -7,216
Apr20 200227 514.75 514.75 509.63 512.50 -4.13 1 11 +0
Total Volume and Open Interest 96,757 276,267 -7,198
Brazilian Real(CME)
Mar20 200227 224.40 225.10 222.15 223.40 -1.65 9,656 25,011 -3,150
Apr20 200227 224.10 225.75 221.70 223.00 -1.60 8,828 44,189 +7,101
May20 200227 221.50 223.50 221.45 222.85 -1.55 0 6 +0
Jun20 200227 223.80 223.80 221.30 222.45 -1.65 22 2,899 +0
Total Volume and Open Interest 18,506 72,225 +3,951
30-Year T-Bonds(CBOT)
Mar20 200227 167~200 169~180 167~130 168~160 +0~130 1,034,719 491,125 -265,582
Jun20 200227 166~190 168~180 166~120 167~150 +0~120 661,540 1,002,832 +322,255
Sep20 200227 165~220 167~000 165~220 166~140 +0~120      
Total Volume and Open Interest 1,696,259 1,493,957 +56,673
10-Year T-Notes(CBOT)
Mar20 200227 133~030 133~310 133~005 133~140 +0~035 5,598,034 1,317,207 -1,179,212
Jun20 200227 132~310 133~275 132~290 133~105 +0~035 3,427,596 2,890,775 +1,172,289
Sep20 200227 132~290 133~000 132~290 132~290 +0~035      
Total Volume and Open Interest 9,025,630 4,207,982 -6,923
5-Year T-Notes(CBOT)
Mar20 200227 121~032 121~212 121~016 121~104 +0~030 3,462,367 1,242,914 -925,996
Jun20 200227 121~180 122~044 121~164 121~254 +0~030 2,679,195 3,616,264 +819,470
Sep20 200227 121~254 121~254 121~254 121~254 +0~030      
Total Volume and Open Interest 6,141,562 4,859,178 -106,526
2 Year T-Notes(CBOT)
Mar20 200227 108~142 108~221 108~136 108~175 +0~022 2,821,966 865,869 -1,052,702
Jun20 200227 108~211 108~294 108~204 108~246 +0~023 2,366,226 2,732,563 +934,325
Sep20 200227 108~246 108~246 108~246 108~246 +0~023 0 1 +0
Total Volume and Open Interest 5,188,192 3,598,433 -118,377
Eurodollars(CME)
Mar20 200227 98.433 98.530 98.430 98.485 +0.040 530,201 1,566,322 +26,880
Jun20 200227 98.685 98.850 98.685 98.765 +0.050 689,568 1,533,866 -12,314
Sep20 200227 98.800 98.960 98.795 98.875 +0.055 629,067 1,285,947 -15,955
Dec20 200227 98.835 98.985 98.825 98.905 +0.050 770,128 1,284,151 +18,312
Mar21 200227 98.940 99.085 98.930 99.015 +0.050 644,556 1,080,515 +16,133
Jun21 200227 98.970 99.110 98.960 99.035 +0.045 410,081 973,238 -8,897
Sep21 200227 98.985 99.120 98.975 99.045 +0.035 404,710 819,194 +4,775
Dec21 200227 98.980 99.105 98.965 99.030 +0.035 461,581 722,741 +4,499
Mar22 200227 98.960 99.075 98.950 99.005 +0.020 215,369 518,583 -3,008
Jun22 200227 98.935 99.045 98.925 98.975 +0.015 181,495 358,376 +10,681
Sep22 200227 98.910 99.020 98.905 98.950 +0.010 162,458 257,809 -3,919
Dec22 200227 98.885 98.980 98.870 98.915 +0.005 163,100 306,213 +14,647
Mar23 200227 98.870 98.960 98.860 98.895 unch 110,149 306,917 +5,890
Jun23 200227 98.840 98.935 98.840 98.875 -0.005 80,615 146,289 +3,783
Sep23 200227 98.825 98.915 98.820 98.855 -0.005 77,257 120,320 -2,394
Dec23 200227 98.795 98.880 98.790 98.825 -0.005 71,882 97,762 -5,808
Mar24 200227 98.790 98.865 98.780 98.810 -0.010 34,391 107,855 +2,379
Jun24 200227 98.755 98.840 98.755 98.785 -0.010 45,944 68,591 +4,047
Total Volume and Open Interest 5,778,040 11,886,154 +66,624
Ultra T-Bond(CBOT)
Mar20 200227 201~03 204~00 200~18 202~09 +0~13 657,351 350,654 -246,983
Jun20 200227 202~01 204~29 201~14 203~06 +0~13 513,405 957,746 +272,337
Sep20 200227 203~06 203~06 203~06 203~06 +0~13      
Total Volume and Open Interest 1,170,756 1,308,400 +25,354
Ultra 10-Yr T-Note(CBOT)
Mar20 200227 147~315 149~075 147~280 148~165 +0~060 844,986 341,302 -267,490
Jun20 200227 147~240 148~310 147~200 148~075 +0~050 632,731 688,784 +318,063
Sep20 200227 148~075 148~075 148~075 148~075 +0~050      
Total Volume and Open Interest 1,477,717 1,030,086 +50,573
30 Day Federal Funds(CBOT)
Feb20 200227 98.418 98.420 98.415 98.415 unch 5,134 367,481 -1,182
Mar20 200227 98.455 98.525 98.455 98.480 +0.025 62,544 198,257 +3,292
Apr20 200227 98.495 98.605 98.490 98.550 +0.055 267,835 394,560 +11,965
May20 200227 98.630 98.780 98.630 98.715 +0.085 263,408 324,765 +17,706
Jun20 200227 98.720 98.895 98.720 98.815 +0.090 69,280 126,849 +13,136
Jul20 200227 98.780 98.965 98.780 98.885 +0.100 107,205 160,971 +10,772
Total Volume and Open Interest 973,307 2,100,087 +53,482
Japanese Govt Bonds(SGX)
Mar20 200227 153.42 153.77 153.28 153.67 +0.23 1,263 15,162 +160
Jun20 200227 153.66 153.66 153.66 153.66 +0.23 324 352 +324
Sep20 200227 153.66 153.66 153.66 153.66 +0.23      
Total Volume and Open Interest 1,587 15,514 +484
Euro-Buxl(EUREX)
Mar20 200227 213.76 216.70 213.40 215.86 +2.34 95,715 279,146 -8,841
Jun20 200227 212.64 215.06 212.00 214.22 +2.30 5,900 37,702 +3,489
Sep20 200227 218.86 218.86 218.86 218.86 +2.34      
Total Volume and Open Interest 101,615 316,848 -5,352
Euro-Bund(EUREX)
Mar20 200227 175.99 176.89 175.86 176.58 +0.75 1,128,961 1,625,637 -65,121
Jun20 200227 173.20 174.12 173.16 173.82 +0.76 70,537 177,528 +37,033
Sep20 200227 176.13 176.39 176.13 176.39 +0.75 4 70 +3
Total Volume and Open Interest 1,199,502 1,803,235 -28,085
Euro-Bobl(EUREX)
Mar20 200227 135.20 135.55 135.19 135.40 +0.25 601,399 1,257,235 +5,955
Jun20 200227 135.50 135.87 135.50 135.72 +0.29 30,496 79,691 +18,897
Sep20 200227 135.29 135.29 135.29 135.29 +0.25 0 324 +0
Total Volume and Open Interest 631,895 1,337,250 +24,852
Euro-Schatz(EUREX)
Mar20 200227 112.18 112.26 112.17 112.23 +0.09 682,029 1,623,960 -15,682
Jun20 200227 112.21 112.32 112.19 112.27 +0.10 161,166 245,959 +100,122
Sep20 200227 112.23 112.23 112.23 112.23 +0.09      
Total Volume and Open Interest 843,195 1,869,919 +84,440
3-Mth Euribor(EUREX)
Mar20 200227 100.450 100.450 100.445 100.445 +0.010 99 1,579 +0
Jun20 200227 100.475 100.475 100.475 100.475 +0.010 50 840 +0
Sep20 200227 100.490 100.515 100.490 100.490 +0.010 0 593 +0
Total Volume and Open Interest 199 5,306 -54
Long Gilt(LIFFE)
Mar20 200227 135~17 136~08 135~13 135~28 +0~18 566,828 162,365 -197,474
Jun20 200227 134~23 135~17 134~20 135~04 +0~18 408,654 579,230 +209,010
Total Volume and Open Interest 975,482 741,595 +11,536
3-Mth Short Sterling(LIFFE)
Mar20 200227 99.32 99.36 99.32 99.34 +0.03 157,109 684,020 +19,851
Jun20 200227 99.44 99.47 99.42 99.44 +0.04 122,991 708,262 +27,063
Sep20 200227 99.49 99.53 99.46 99.50 +0.04 110,956 576,306 +595
Dec20 200227 99.49 99.54 99.47 99.51 +0.04 94,642 671,722 +3,814
Mar21 200227 99.52 99.56 99.50 99.54 +0.05 95,291 419,776 +1,338
Jun21 200227 99.51 99.56 99.50 99.54 +0.05 52,032 328,830 +4,400
Total Volume and Open Interest 936,751 4,636,168 +54,342
3-Mth Euribor(LIFFE)
Mar20 200227 100.435 100.460 100.435 100.445 +0.010 103,411 551,742 +4,951
Jun20 200227 100.465 100.495 100.465 100.480 +0.015 104,199 381,391 -5,461
Sep20 200227 100.485 100.510 100.480 100.490 +0.010 124,681 492,364 -13,236
Total Volume and Open Interest 1,334,186 4,056,055 +5,021
3-Mth Aus T-Bills(SFE)
Mar20 200227 99.16 99.18 99.15 99.18 +0.02 14,057 118,246 -4,504
Jun20 200227 99.30 99.33 99.30 99.33 +0.03 27,744 191,201 +2,779
Sep20 200227 99.42 99.45 99.41 99.45 +0.03 31,263 199,377 +7,767
Dec20 200227 99.43 99.47 99.41 99.47 +0.04 13,078 155,957 -3,168
Mar21 200227 99.44 99.48 99.43 99.48 +0.04 7,615 135,728 +554
Jun21 200227 99.43 99.47 99.41 99.47 +0.04 5,992 81,818 +1,020
Sep21 200227 99.42 99.46 99.40 99.46 +0.04 5,996 64,195 +383
Dec21 200227 99.40 99.44 99.38 99.44 +0.04 4,101 41,689 +772
Mar22 200227 99.39 99.43 99.39 99.43 +0.04 1,162 2,617 +420
Jun22 200227 99.43 99.43 99.42 99.42 +0.04 312 1,808 +190
Total Volume and Open Interest 111,346 993,894 +6,239
10-Year Aus T-Bonds(SFE)
Mar20 200227 99.09 99.16 99.06 99.15 +0.06 240,243 1,328,932 +5,151
Jun20 200227 99.10 99.15 99.07 99.15 +0.06 592 1,887 +592
Total Volume and Open Interest 240,835 1,330,819 +5,743
3-Year Aus T-Bonds(SFE)
Mar20 200227 99.39 99.44 99.38 99.44 +0.05 263,868 1,242,886 +37,424
Jun20 200227 99.46 99.49 99.46 99.48 +0.06 20 37 +20
Total Volume and Open Interest 263,888 1,242,923 +37,444
Gold(CMX)
Apr20 200227 1643.0 1662.5 1636.7 1642.5 -0.6 672,758 519,809 -3,080
Jun20 200227 1649.9 1668.2 1642.4 1648.2 -0.7 23,319 117,583 +5,442
Aug20 200227 1652.9 1672.0 1649.8 1653.3 -0.7 4,385 31,857 +1,535
Oct20 200227 1668.1 1671.6 1657.2 1657.4 -1.1 2,978 11,979 +804
Dec20 200227 1668.0 1680.3 1656.0 1661.4 -1.5 3,359 34,069 -179
Feb21 200227 1674.8 1678.2 1661.0 1665.6 -1.7 358 10,623 +159
Apr21 200227 1679.0 1684.4 1669.0 1669.0 -1.8 542 1,723 +395
Jun21 200227 1682.4 1682.4 1672.4 1672.4 -1.7 310 2,308 -180
Aug21 200227 1676.4 1676.4 1676.4 1676.4 -1.8 0 24 +0
Oct21 200227 1680.3 1680.3 1680.3 1680.3 -1.8      
Dec21 200227 1684.3 1684.3 1684.3 1684.3 -1.8 131 1,242 +110
Total Volume and Open Interest 711,203 732,917 +4,555
Silver(CMX)
Mar20 200227 1786.5 1808.0 1756.5 1765.8 -17.6 153,703 29,326 -23,827
May20 200227 1794.5 1816.0 1763.0 1773.5 -17.9 111,907 156,262 +14,266
Jul20 200227 1801.5 1823.5 1772.0 1781.1 -17.9 14,008 30,690 +3,813
Sep20 200227 1820.0 1829.0 1779.5 1787.1 -18.4 3,858 8,996 +801
Dec20 200227 1824.5 1835.5 1787.5 1796.0 -18.6 2,205 12,353 -556
Mar21 200227 1805.8 1805.8 1805.8 1805.8 -17.6 5 346 +1
May21 200227 1837.5 1837.5 1811.6 1811.6 -17.6 0 38 +0
Total Volume and Open Interest 286,929 238,970 -5,735
Platinum(NYMEX)
Apr20 200227 914.7 924.8 898.4 905.5 -9.3 36,686 85,915 -3,925
Jul20 200227 921.2 930.3 904.0 911.1 -9.4 2,481 10,705 +1,237
Oct20 200227 921.0 933.0 910.1 915.6 -9.3 152 821 +83
Jan21 200227 925.0 925.0 918.0 919.3 -9.3 12 171 +6
Total Volume and Open Interest 39,337 97,626 -2,597
Palladium(NYMEX)
Mar20 200227 2713.20 2815.50 2675.00 2744.70 +51.90 3,928 1,762 -1,507
Jun20 200227 2682.00 2789.80 2640.00 2711.70 +44.90 3,325 12,472 +574
Sep20 200227 2683.20 2760.10 2637.60 2696.90 +46.20 136 1,349 +22
Total Volume and Open Interest 7,389 16,016 -911
Copper(CMX)
Mar20 200227 256.55 258.10 252.20 257.15 -0.10 78,488 23,726 -11,067
May20 200227 256.65 258.20 252.55 257.15 -0.20 60,747 142,246 +5,759
Jul20 200227 256.95 258.35 252.85 257.30 -0.30 10,375 40,302 +2,229
Sep20 200227 257.80 259.00 253.40 257.70 -0.35 4,374 24,642 +279
Dec20 200227 258.65 259.00 254.40 258.55 -0.40 2,385 18,295 +148
Total Volume and Open Interest 157,709 260,777 -2,712
E-mini DJIA Index(CBOT)
Mar20 200227 26820 26977 25500 25552 -1362 571,418 100,571 -1,402
Jun20 200227 26780 26930 25444 25497 -1380 1,756 855 +242
Sep20 200227 26695 26891 25457 25484 -1366 18 38 +9
Dec20 200227 25473 25473 25473 25473 -1337 4 4 -2
Total Volume and Open Interest 573,196 101,468 -1,153
S & P 500(CME)
Mar20 200227 3097.25 3116.50 2945.00 2957.00 -153.25 4,794 48,817 +1,994
Jun20 200227 3051.25 3085.00 2953.75 2953.75 -154.75 12 173 +8
Sep20 200227 2949.75 2949.75 2949.75 2949.75 -155.50 0 2 +2
Dec20 200227 2947.00 2947.00 2947.00 2947.00 -160.50      
Total Volume and Open Interest 4,806 49,066 +2,004
S & P 500 E-Mini(CME)
Mar20 200227 3100.25 3117.00 2944.50 2957.00 -153.25 4,375,530 2,749,002 +5,534
Jun20 200227 3099.25 3115.00 2941.50 2953.75 -154.75 74,818 91,558 +11,826
Sep20 200227 3096.50 3109.25 2938.50 2949.75 -155.50 496 961 +18
Dec20 200227 3080.00 3091.50 2947.00 2947.00 -160.50 7 2,250 +3
Total Volume and Open Interest 4,450,851 2,843,780 +17,381
NASDAQ 100 E-Mini(CME)
Mar20 200227 8811.50 8878.50 8334.25 8382.75 -467.50 1,344,897 210,821 +8,553
Jun20 200227 8830.50 8892.00 8349.25 8396.75 -470.50 3,593 3,757 +402
Sep20 200227 8818.00 8899.50 8373.75 8415.25 -466.00 44 83 +17
Total Volume and Open Interest 1,348,534 214,665 +8,972
S&P Midcap 400(CME) e-Mini
Mar20 200227 1914.90 1924.60 1832.20 1851.20 -70.60 35,916 75,621 -1,602
Jun20 200227 1907.80 1915.40 1836.10 1848.20 -73.70 1 60 +1
Sep20 200227 1862.80 1862.80 1862.80 1862.80 -68.80      
Total Volume and Open Interest 35,917 75,681 -1,601
Volatility Index(CBOE)
Feb20 200219 15.00 15.00 14.45 14.51 -0.37 6,641 52,186 -12,060
Mar20 200227 22.50 26.54 22.05 26.28 +3.95 382,179 210,503 -7,027
Apr20 200227 21.00 23.57 20.77 23.53 +2.55 186,909 98,514 +17,957
May20 200227 19.85 21.85 19.57 21.78 +2.05 88,089 38,177 +2,975
Total Volume and Open Interest 708,776 432,054 +24,457
S & P 600(CME)
Mar20 200227 901.10 901.10 901.10 901.10 -34.40      
Jun20 200227 901.70 901.70 901.70 901.70 -34.40      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar20 200227 1547.40 1556.70 1480.30 1485.60 -64.80 350,378 477,754 -11,364
Jun20 200227 1545.10 1556.50 1481.00 1485.40 -65.40 1,283 1,667 +776
Sep20 200227 1492.80 1492.80 1492.80 1492.80 -62.90      
Total Volume and Open Interest 351,661 479,421 -10,588
Nikkei 225(CME)
Mar20 200227 22220 22335 21185 21230 -990 35,807 18,498 -920
Jun20 200227 22130 22165 21070 21080 -995 259 1,061 +61
Total Volume and Open Interest 36,066 19,559 -859
Nikkei 225(SGX)
Mar20 200227 22330 22500 21830 21860 -470 168,449 204,929 -2,446
Jun20 200227 21880 22260 21650 21685 -470 259 5,947 +71
Sep20 200227 21645 21645 21645 21645 -475 0 10 +0
Total Volume and Open Interest 170,188 245,222 -2,375
Nikkei 225 Mini(JPX)
Mar20 200227 22285 22500 21835 21850 -480 1,923,654 488,855 +13,916
Jun20 200227 22090 22305 21645 21660 -470 99,543 24,609 +4,780
Sep20 200227 22020 22245 21595 21600 -480 1,751 1,509 +240
Total Volume and Open Interest 2,069,883 534,222 +19,313
Nikkei 225(JPX)
Mar20 200227 22290 22500 21840 21850 -480 137,447 260,898 +6,362
Jun20 200227 22090 22300 21650 21660 -470 3,675 24,583 -739
Sep20 200227 22000 22000 21600 21600 -480 12 3,278 -195
Total Volume and Open Interest 141,266 374,624 +5,736
Nikkei 225(CME) Yen
Mar20 200227 22185 22325 21170 21225 -980 131,983 59,001 -8,168
Jun20 200227 22015 22115 21010 21035 -980 169 1,093 +54
Sep20 200227 20985 20985 20985 20985 -1000      
Total Volume and Open Interest 132,152 60,094 -8,114
Nikkei 225(CME) e-Mini Yen
Mar20 200227 22000 22000 21230 21230 -980 0 4 +0
Jun20 200227 21040 21040 21040 21040 -980      
Sep20 200227 20990 20990 20990 20990 -1000      
Total Volume and Open Interest 0 4 +0
CAC 40(EURONEXT)
Mar20 200227 5550.0 5610.0 5385.0 5493.0 -188.5 184,144 357,796 -11,273
Apr20 200227 5576.5 5576.5 5480.5 5480.5 -188.5 31 5,344 +11
May20 200227 5406.0 5406.0 5406.0 5406.0 -190.5      
Jun20 200227 5311.0 5347.0 5311.0 5347.0 -188.5 0 3,005 +0
Total Volume and Open Interest 190,175 433,152 -7,262
Hang Seng Index(HKFE)
Feb20 200227 26555 26813 26218 26554 -26 245,711 55,130 -30,340
Mar20 200227 26562 26844 26192 26688 +125 78,925 77,601 +32,017
Total Volume and Open Interest 325,605 142,366 +1,796
DAX(EUREX)
Mar20 200227 12541.0 12597.0 12136.5 12382.0 -385.5 229,896 135,869 +813
Jun20 200227 12527.5 12600.0 12187.0 12400.0 -384.5 459 2,518 +88
Sep20 200227 12445.0 12561.5 12230.0 12382.5 -385.5 13 184 -9
Total Volume and Open Interest 230,368 138,571 +892
Mini-DAX(EUREX)
Mar20 200227 12549.0 12596.0 12134.0 12382.0 -385.5 180,952 20,710 -718
Jun20 200227 12467.0 12600.0 12158.0 12400.0 -384.5 628 1,124 +92
Sep20 200227 12435.0 12521.0 12213.0 12382.5 -385.5 37 157 -39
Total Volume and Open Interest 181,617 21,991 -665
DJ EuroSTOXX 50(EUREX)
Mar20 200227 3506 3527 3385 3457 -117 2,645,696 4,169,513 +60,274
Jun20 200227 3419 3442 3305 3375 -117 96,093 205,671 +22,599
Sep20 200227 3412 3412 3305 3362 -116 7,004 10,046 +6,999
Total Volume and Open Interest 2,748,793 4,472,272 +89,872
Swiss Market Index(EUREX)
Mar20 200227 10222 10323 9939 10152 -271 110,471 205,966 +7,950
Jun20 200227 10082 10121 9866 9976 -271 2,223 18,865 +2,142
Sep20 200227 10070 10081 9800 9938 -270 16 104 -1
Total Volume and Open Interest 112,710 224,935 +10,091
FT-SE 100(EURONEXT)
Mar20 200227 6878.00 6930.50 6661.00 6783.00 -215.00 209,762 732,202 -4,627
Jun20 200227 6758.50 6835.00 6620.50 6702.00 -214.00 90 630 -12
Sep20 200227 6628.00 6628.00 6628.00 6628.00 -214.00 1 20 +1
Total Volume and Open Interest 209,853 732,902 -4,638
SPI 200(SFE)
Mar20 200227 6655.0 6709.0 6575.0 6616.0 -39.0 136,156 436,676 +10,050
Jun20 200227 6595.0 6624.0 6591.0 6594.0 -40.0 16 9,468 +3
Sep20 200227 6514.0 6514.0 6514.0 6514.0 -39.0 11 26 +0
Total Volume and Open Interest 136,186 446,502 +10,050
FTSE MIB(ISE)
Mar20 200227 22950.00 23080.00 22315.00 22813.00 -554.00 59,402 137,285 -9,267
Jun20 200227 22380.00 22460.00 21745.00 22216.00 -546.00 238 3,233 +120
Sep20 200227 22061.00 22061.00 22061.00 22061.00 -546.00 0 47 +0
Total Volume and Open Interest 59,640 140,565 -9,147
KOSPI 200(KFE)
Mar20 200227 278.95 281.00 276.25 277.75 -2.25 406,140 318,103 -6,708
Jun20 200227 279.10 281.05 276.30 277.70 -2.35 2,869 26,005 +2,717
Sep20 200227 277.00 278.00 277.00 277.40 -3.35 5 1,623 +1
Total Volume and Open Interest 409,050 385,323 -2,980
GSCI(CME)
Mar20 200227 364.55 370.00 362.45 368.60 -7.60 29 9,014 -12
Apr20 200227 367.90 367.90 365.15 367.90 -7.60      
May20 200227 371.20 371.20 371.20 371.20 -7.60      
Total Volume and Open Interest 29 9,014 -12
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!