MRCI's End of Day Prices

MRCI's End of Day Prices

Daily Futures Price Listing Wed February 24, 2021
Most Recent Information							Previous Day			Subscriber
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change	SuperChart
Soybeans(CBOT)									Weekly	Monthly
Mar21	210224	1407.25	1426.50	1406.75	1423.75	+17.75	124,120	70,941	-28,692	Hover/Click
May21	210224	1410.00	1428.00	1409.50	1425.75	+17.25	131,827	339,586	+16,832	Hover/Click
Jul21	210224	1394.75	1413.50	1394.75	1412.00	+17.50	35,468	165,877	+1,605	Hover/Click
Aug21	210224	1355.00	1371.50	1353.00	1370.50	+17.75	2,803	18,463	+132	Hover/Click
Sep21	210224	1266.25	1287.00	1266.25	1286.00	+18.75	1,113	12,111	+220	Hover/Click
Nov21	210224	1221.75	1240.00	1220.00	1238.25	+16.25	24,664	192,297	+2,625	Hover/Click
Jan22	210224	1216.00	1233.50	1214.50	1230.75	+14.50	1,709	19,517	+412	Hover/Click
Mar22	210224	1186.00	1201.00	1183.00	1196.50	+10.75	3,653	45,239	+1,097	Hover/Click
May22	210224	1180.00	1192.25	1176.00	1187.50	+10.00	1,494	11,879	+531	Hover/Click
Jul22	210224	1173.25	1187.25	1173.25	1183.50	+9.25	522	6,052	+105	Hover/Click
Aug22	210224	1164.75	1164.75	1164.75	1164.75	+7.50	34	101	-2	Hover/Click
Sep22	210224	1132.75	1133.25	1130.25	1130.25	+6.50	13	417	+2	Hover/Click
Nov22	210224	1099.00	1108.00	1097.75	1105.00	+5.25	263	6,629	+38	Hover/Click
Jan23	210224	1105.75	1105.75	1105.75	1105.75	+5.25	1	7	+0	Hover/Click
Total Volume and Open Interest							327,686	889,203	-5,094
Soybean Meal(CBOT)									Weekly	Monthly
Mar21	210224	427.90	434.80	425.50	428.30	+1.80	34,621	28,738	-8,128	Hover/Click
May21	210224	427.10	434.00	424.70	427.30	+1.30	45,183	179,332	+4,656	Hover/Click
Jul21	210224	423.50	429.70	421.20	423.80	+1.10	16,571	91,991	+819	Hover/Click
Aug21	210224	411.90	417.10	409.70	412.10	+1.20	3,462	15,166	+795	Hover/Click
Sep21	210224	399.60	403.60	397.70	399.50	+1.50	1,705	13,018	+530	Hover/Click
Oct21	210224	385.90	390.10	384.60	386.90	+2.30	2,287	14,631	+135	Hover/Click
Dec21	210224	382.30	387.30	382.10	384.50	+2.50	7,710	47,929	+867	Hover/Click
Jan22	210224	379.50	383.30	378.70	381.20	+2.70	799	3,343	-139	Hover/Click
Mar22	210224	370.40	372.80	369.00	370.60	+2.20	1,007	9,512	+285	Hover/Click
May22	210224	367.80	370.00	366.60	367.50	+1.80	199	4,438	+110	Hover/Click
Total Volume and Open Interest							113,845	413,231	-39
Soybean Oil(CBOT)									Weekly	Monthly
Mar21	210224	49.29	51.54	49.02	51.14	+1.88	33,837	32,226	-9,753	Hover/Click
May21	210224	48.37	50.39	48.12	50.03	+1.66	52,175	202,047	+5,056	Hover/Click
Jul21	210224	47.40	49.41	47.25	49.10	+1.60	17,759	100,439	+70	Hover/Click
Aug21	210224	46.28	48.14	46.13	47.85	+1.45	4,027	25,258	+868	Hover/Click
Sep21	210224	45.35	46.75	44.91	46.48	+1.26	1,655	19,616	-65	Hover/Click
Oct21	210224	43.99	45.53	43.88	45.31	+1.07	1,699	20,288	+202	Hover/Click
Dec21	210224	43.41	44.72	43.16	44.53	+0.96	5,832	66,692	+317	Hover/Click
Jan22	210224	43.05	44.32	42.91	44.12	+0.86	674	10,134	+243	Hover/Click
Mar22	210224	42.81	43.86	42.58	43.62	+0.73	1,141	10,663	+473	Hover/Click
May22	210224	42.66	43.44	42.20	43.19	+0.64	272	4,735	+165	Hover/Click
Total Volume and Open Interest							119,216	496,626	-2,415
Canola(WCE)									Weekly	Monthly
Mar21	210224	842.7	852.1	800.7	800.7	-30.0	1,451	4,113	-2,094	Hover/Click
May21	210224	776.0	782.9	751.9	765.2	-10.6	9,341	61,416	-604	Hover/Click
Jul21	210224	738.4	746.5	720.4	732.4	-6.0	7,272	50,713	-18	Hover/Click
Nov21	210224	604.0	617.5	598.7	611.1	+5.1	6,108	84,380	+1,312	Hover/Click
Jan22	210224	608.4	619.0	601.6	613.9	+5.9	321	11,474	+107	Hover/Click
Total Volume and Open Interest							24,496	212,315	-1,294
Corn(CBOT)									Weekly	Monthly
Mar21	210224	553.50	560.75	552.00	559.25	+5.50	140,629	183,406	-43,193	Hover/Click
May21	210224	552.25	558.00	551.00	557.00	+4.50	152,270	749,224	+19,080	Hover/Click
Jul21	210224	542.75	547.75	541.25	547.25	+4.75	39,091	399,123	+4,162	Hover/Click
Sep21	210224	489.75	497.00	489.00	496.50	+6.75	10,791	163,506	+979	Hover/Click
Dec21	210224	469.00	477.50	468.75	476.75	+7.00	32,631	336,967	+2,110	Hover/Click
Mar22	210224	476.00	484.25	476.00	483.50	+6.75	3,808	37,119	+487	Hover/Click
May22	210224	479.00	487.00	479.00	486.75	+7.00	715	5,056	+96	Hover/Click
Jul22	210224	480.00	487.75	479.75	487.50	+7.00	725	20,429	+239	Hover/Click
Sep22	210224	442.00	448.25	441.75	447.50	+4.50	251	4,855	+15	Hover/Click
Dec22	210224	430.00	436.00	429.00	434.00	+3.25	824	28,654	-69	Hover/Click
Total Volume and Open Interest							381,756	1,930,540	-16,078
Wheat(CBOT)									Weekly	Monthly
Mar21	210224	665.50	683.50	664.50	680.25	+14.50	26,456	28,169	-9,973	Hover/Click
May21	210224	670.50	688.50	668.75	685.50	+15.25	54,685	181,779	+6,544	Hover/Click
Jul21	210224	656.50	672.75	655.00	670.50	+13.75	17,787	118,814	+1,109	Hover/Click
Sep21	210224	654.00	667.75	652.00	665.75	+11.75	4,404	41,155	+323	Hover/Click
Dec21	210224	657.50	671.00	656.75	669.75	+11.00	3,089	47,754	+42	Hover/Click
Mar22	210224	660.75	674.50	660.75	673.50	+10.50	308	11,419	+69	Hover/Click
Total Volume and Open Interest							106,866	434,878	-1,893
Wheat(KCBT)									Weekly	Monthly
Mar21	210224	642.00	657.00	639.00	656.00	+15.00	15,956	18,748	-5,136	Hover/Click
May21	210224	648.75	664.00	645.25	663.00	+15.75	18,026	110,748	+382	Hover/Click
Jul21	210224	651.25	667.00	649.00	666.25	+15.25	8,959	66,273	+689	Hover/Click
Sep21	210224	654.50	670.75	652.75	670.00	+15.50	1,763	12,003	+57	Hover/Click
Dec21	210224	660.00	677.00	658.50	676.00	+15.50	1,096	19,514	+2	Hover/Click
Mar22	210224	671.25	680.00	663.50	679.75	+14.75	85	1,613	-3	Hover/Click
May22	210224	664.25	670.75	655.75	670.75	+14.50	21	120	+11	Hover/Click
Total Volume and Open Interest							45,978	229,838	-3,961
Wheat(MGE)									Weekly	Monthly
Mar21	210224	633.75	648.00	633.75	646.50	+10.50	3,941	11,390	-3,320	Hover/Click
May21	210224	647.75	658.75	645.75	657.50	+9.50	6,819	32,723	+538	Hover/Click
Jul21	210224	654.50	666.25	654.50	664.75	+8.50	1,589	19,319	+171	Hover/Click
Sep21	210224	663.00	672.50	663.00	671.50	+8.25	631	15,028	+44	Hover/Click
Dec21	210224	670.75	679.75	670.75	678.25	+7.25	174	7,380	+70	Hover/Click
Mar22	210224	673.00	679.25	673.00	679.25	+6.25	11	717	+8	Hover/Click
Total Volume and Open Interest							13,166	86,598	-2,488
Oats(CBOT)									Weekly	Monthly
Mar21	210224	362.00	369.00	361.00	367.25	+4.25	201	490	-427	Hover/Click
May21	210224	369.75	373.25	367.75	370.75	+1.25	262	2,933	+109	Hover/Click
Jul21	210224	369.75	370.00	367.00	367.50	unch	3	165	+2	Hover/Click
Sep21	210224	343.50	343.50	343.50	343.50	+5.00	3	36	+2	Hover/Click
Total Volume and Open Interest							472	4,144	-312
Rough Rice(CBOT)									Weekly	Monthly
Mar21	210224	12.84	12.94	12.83	12.87	+0.03	1,361	1,056	-930	Hover/Click
May21	210224	13.15	13.26	13.15	13.17	+0.02	1,462	7,962	+844	Hover/Click
Jul21	210224	13.44	13.51	13.40	13.40	+0.02	11	129	+6	Hover/Click
Sep21	210224	12.83	12.84	12.82	12.82	+0.01	9	284	+3	Hover/Click
Total Volume and Open Interest							2,843	9,432	-77
Live Cattle(CME)									Weekly	Monthly
Feb21	210224	115.850	116.650	115.635	116.580	+0.945	3,623	2,315	-975	Hover/Click
Apr21	210224	121.480	122.930	121.430	122.230	+1.030	18,313	147,177	-1,049	Hover/Click
Jun21	210224	119.200	120.250	119.035	120.100	+0.965	10,746	86,455	+714	Hover/Click
Aug21	210224	117.600	118.700	117.480	118.635	+1.100	6,596	53,566	+775	Hover/Click
Oct21	210224	120.950	122.180	120.730	122.080	+1.000	4,216	26,024	+1,218	Hover/Click
Dec21	210224	123.700	124.700	123.550	124.680	+0.830	1,403	13,393	+124	Hover/Click
Total Volume and Open Interest							45,465	335,817	+788
Feeder Cattle(CME)									Weekly	Monthly
Mar21	210224	138.200	140.435	138.200	140.380	+1.800	2,773	9,805	-875	Hover/Click
Apr21	210224	142.300	144.830	142.235	144.750	+2.150	2,733	12,793	+386	Hover/Click
May21	210224	145.130	146.900	144.735	146.800	+1.700	1,493	9,369	+359	Hover/Click
Aug21	210224	152.485	153.950	152.485	153.850	+1.050	720	6,562	+99	Hover/Click
Sep21	210224	153.500	154.800	153.500	154.750	+0.870	129	1,733	+15	Hover/Click
Oct21	210224	154.185	155.300	154.185	155.235	+0.950	46	1,115	+12	Hover/Click
Nov21	210224	155.000	155.750	154.700	155.485	+0.685	28	511	+5	Hover/Click
Total Volume and Open Interest							7,922	41,901	+1
Lean Hogs(CME)									Weekly	Monthly
Apr21	210224	87.000	89.430	86.950	89.430	+3.000	12,786	101,933	-1,354	Hover/Click
May21	210224	89.250	91.850	89.250	91.550	+2.700	43	2,526	+14
Jun21	210224	93.980	96.080	93.880	95.900	+2.270	6,441	53,071	+812	Hover/Click
Jul21	210224	93.750	95.500	93.700	95.430	+1.900	3,100	25,033	+162	Hover/Click
Aug21	210224	92.850	94.400	92.700	94.330	+1.580	3,138	28,677	+966	Hover/Click
Oct21	210224	79.480	79.930	79.130	79.880	+0.580	2,557	24,769	+594	Hover/Click
Dec21	210224	72.680	72.980	72.250	72.930	+0.400	2,249	12,760	+1,011	Hover/Click
Feb22	210224	75.750	76.000	75.300	75.880	+0.330	399	3,717	+134	Hover/Click
Total Volume and Open Interest							30,997	254,437	+2,462
Class III Milk(CME)									Weekly	Monthly
Feb21	210224	15.63	15.66	15.59	15.59	-0.05	55	3,196	-8	Hover/Click
Mar21	210224	15.92	16.18	15.80	16.03	+0.17	215	3,693	-24	Hover/Click
Apr21	210224	16.48	16.76	16.43	16.65	+0.20	121	3,166	+48	Hover/Click
May21	210224	17.10	17.34	17.09	17.25	+0.21	34	2,604	+16	Hover/Click
Jun21	210224	17.40	17.65	17.40	17.65	+0.25	6	2,396	+5	Hover/Click
Jul21	210224	17.60	17.69	17.55	17.66	+0.12	4	1,345	+0	Hover/Click
Aug21	210224	17.70	17.71	17.70	17.70	+0.05	0	1,334	+0	Hover/Click
Sep21	210224	17.84	17.84	17.84	17.84	+0.12	0	1,369	+0	Hover/Click
Oct21	210224	17.75	17.89	17.75	17.89	+0.09	3	1,144	+3	Hover/Click
Nov21	210224	17.65	17.68	17.65	17.68	+0.05	0	964	+0	Hover/Click
Dec21	210224	17.30	17.36	17.30	17.36	+0.06	0	833	+0	Hover/Click
Jan22	210224	16.96	17.00	16.96	17.00	unch	12	200	+3	Hover/Click
Feb22	210224	16.92	16.95	16.92	16.95	+0.05	0	121	+0	Hover/Click
Total Volume and Open Interest							458	22,506	+51
Cocoa(ICE)									Weekly	Monthly
Mar21	210224	2650	2650	2650	2650	+54	0	1,967	+0	Hover/Click
May21	210224	2499	2568	2482	2553	+54	19,869	108,745	-1,488	Hover/Click
Jul21	210224	2492	2557	2477	2542	+50	6,478	49,981	+18	Hover/Click
Sep21	210224	2491	2555	2477	2539	+48	2,133	23,864	+254	Hover/Click
Dec21	210224	2480	2548	2473	2533	+46	713	12,463	-94	Hover/Click
Mar22	210224	2473	2529	2469	2526	+44	322	5,262	+25	Hover/Click
May22	210224	2470	2527	2467	2524	+44	53	1,412	+23	Hover/Click
Total Volume and Open Interest							29,837	211,622	-1,203
Coffee "C"(ICE)									Weekly	Monthly
Mar21	210224	137.00	137.75	135.65	135.65	-1.20	44	336	-73	Hover/Click
May21	210224	137.05	139.60	136.15	137.25	-1.05	42,102	108,855	+2,311	Hover/Click
Jul21	210224	138.55	141.40	138.05	139.05	-1.00	14,299	45,950	-546	Hover/Click
Sep21	210224	140.20	142.95	139.80	140.75	-0.80	8,675	42,413	+388	Hover/Click
Dec21	210224	141.80	144.30	141.25	142.25	-0.65	4,723	30,709	-373	Hover/Click
Mar22	210224	142.70	145.10	142.40	143.30	-0.60	1,978	13,914	+463	Hover/Click
Total Volume and Open Interest							73,428	258,028	+2,159
Orange Juice(ICE)									Weekly	Monthly
Mar21	210224	110.30	111.90	109.10	111.90	+2.40	1,048	3,122	-875	Hover/Click
May21	210224	113.45	115.65	112.50	115.55	+2.45	1,141	8,022	+756	Hover/Click
Jul21	210224	116.45	118.45	115.70	118.45	+2.40	127	967	+36	Hover/Click
Sep21	210224	119.25	121.10	118.55	121.10	+2.35	15	232	+5	Hover/Click
Nov21	210224	122.00	123.80	120.90	123.80	+2.35	0	178	+0	Hover/Click
Jan22	210224	125.00	126.50	125.00	126.50	+2.35	0	31	+0	Hover/Click
Total Volume and Open Interest							2,331	12,553	-78
Sugar #11(ICE)									Weekly	Monthly
Mar21	210224	18.40	18.50	18.10	18.16	-0.25	63,661	70,256	-27,230	Hover/Click
May21	210224	17.00	17.24	16.85	17.17	+0.16	91,305	424,324	+2,847	Hover/Click
Jul21	210224	16.35	16.52	16.20	16.47	+0.13	45,562	192,757	+3,031	Hover/Click
Oct21	210224	16.04	16.18	15.90	16.11	+0.10	19,912	137,767	+1,498	Hover/Click
Mar22	210224	16.06	16.27	15.97	16.16	+0.08	9,469	97,115	+1,135	Hover/Click
May22	210224	15.03	15.32	14.95	15.17	+0.10	3,658	52,287	+822	Hover/Click
Jul22	210224	14.26	14.65	14.25	14.44	+0.13	3,224	45,824	+647	Hover/Click
Oct22	210224	13.84	14.27	13.83	14.04	+0.15	2,743	34,948	-208	Hover/Click
Total Volume and Open Interest							243,251	1,088,079	-16,209
London Cocoa(LCE)									Weekly	Monthly
Mar21	210224	1835	1839	1820	1838	+3	10,956	57,009	-2,926	Hover/Click
May21	210224	1694	1712	1689	1711	+14	16,744	44,855	+1,462	Hover/Click
Jul21	210224	1671	1683	1661	1682	+11	6,471	32,612	+1,260	Hover/Click
Sep21	210224	1671	1684	1663	1684	+11	4,599	35,428	+17	Hover/Click
Dec21	210224	1670	1692	1668	1690	+10	2,112	37,708	-133	Hover/Click
Mar22	210224	1673	1695	1671	1693	+11	1,301	17,123	-731	Hover/Click
May22	210224	1677	1702	1676	1700	+14	307	6,302	-83	Hover/Click
Total Volume and Open Interest							43,073	235,576	-745
London Sugar(LCE)									Weekly	Monthly
May21	210224	478.00	482.70	476.20	480.50	+2.10	5,809	45,393	-1,670	Hover/Click
Aug21	210224	459.90	464.00	458.00	462.60	+2.80	1,726	26,148	+60	Hover/Click
Oct21	210224	445.70	449.20	443.50	448.00	+3.20	708	8,370	+30	Hover/Click
Dec21	210224	438.80	441.10	438.20	440.30	+2.60	225	4,170	+148	Hover/Click
Mar22	210224	433.30	435.00	433.30	434.70	+2.20	35	2,225	+5	Hover/Click
Total Volume and Open Interest							8,546	87,459	-1,401
Cotton(ICE)									Weekly	Monthly
Mar21	210224	92.33	92.33	92.33	92.33	+0.96	173	52	-138	Hover/Click
May21	210224	92.67	94.16	92.14	93.69	+1.02	14,991	122,380	+1,003	Hover/Click
Jul21	210224	93.32	94.77	92.81	94.33	+1.00	8,316	57,621	+318	Hover/Click
Oct21	210224	88.50	89.29	88.50	89.29	+0.89	0	19	+0	Hover/Click
Dec21	210224	86.68	88.04	86.31	87.66	+0.91	4,746	54,953	+1,314	Hover/Click
Mar22	210224	84.95	86.30	84.95	85.94	+0.68	288	6,485	-19	Hover/Click
Total Volume and Open Interest							28,793	248,209	+2,620
Lumber(CME)									Weekly	Monthly
Mar21	210224	1014.4	1021.5	997.0	1010.8	-7.3	359	840	-104
May21	210224	890.2	921.0	890.1	906.4	+16.3	378	1,777	+119
Jul21	210224	798.7	809.5	795.5	807.7	+16.4	56	560	+20
Sep21	210224	744.0	757.0	744.0	757.0	+22.0	7	103	+0
Nov21	210224	725.0	725.0	725.0	725.0	+6.8	2	7	+1
Jan22	210224	725.0	725.0	725.0	725.0	+6.8
Mar22	210224	725.0	725.0	725.0	725.0	+6.8
Total Volume and Open Interest							802	3,287	+36
Crude Oil(NYM)									Weekly	Monthly
Apr21	210224	61.29	63.51	60.97	63.22	+1.55	505,773	452,697	+3,997	Hover/Click
May21	210224	61.07	63.28	60.77	63.00	+1.57	158,361	261,212	-4,083	Hover/Click
Jun21	210224	60.64	62.79	60.34	62.52	+1.56	127,356	268,757	+7,094	Hover/Click
Jul21	210224	60.06	62.18	59.80	61.93	+1.56	39,812	160,151	-714	Hover/Click
Aug21	210224	59.56	61.53	59.20	61.29	+1.57	35,589	96,478	+5,612	Hover/Click
Sep21	210224	58.84	60.87	58.60	60.64	+1.57	44,441	114,631	+1,474	Hover/Click
Oct21	210224	58.20	60.23	58.03	60.03	+1.57	12,244	67,391	-186	Hover/Click
Nov21	210224	57.53	59.65	57.52	59.47	+1.56	8,188	68,619	+426	Hover/Click
Dec21	210224	57.29	59.19	57.04	58.98	+1.55	79,565	314,732	+1,639	Hover/Click
Jan22	210224	56.85	58.68	56.61	58.50	+1.55	4,651	57,246	+1,066	Hover/Click
Feb22	210224	56.38	58.22	56.19	58.05	+1.54	1,933	42,671	+179	Hover/Click
Mar22	210224	56.65	57.63	56.54	57.63	+1.52	5,274	45,778	+586	Hover/Click
Apr22	210224	57.07	57.24	57.07	57.24	+1.51	893	17,780	+531	Hover/Click
May22	210224	56.87	56.87	56.87	56.87	+1.49	301	17,444	+22	Hover/Click
Jun22	210224	54.98	56.67	54.78	56.53	+1.48	14,218	104,898	+1,283	Hover/Click
Jul22	210224	56.18	56.18	56.18	56.18	+1.47	284	20,714	+197	Hover/Click
Total Volume and Open Interest							1,069,878	2,462,288	-4,023
e-miNY Crude Oil(NYM)
Apr21	210224	61.250	63.525	60.975	63.225	+1.550	17,327	2,114	+348
May21	210224	61.175	63.275	60.775	63.000	+1.575	1,077	495	+1
Jun21	210224	60.750	62.775	60.375	62.525	+1.575	134	379	+2
Jul21	210224	60.225	62.050	60.225	61.925	+1.550	14	47	-5
Aug21	210224	59.400	61.300	59.400	61.300	+1.575	4	12	-1
Sep21	210224	58.650	60.650	58.650	60.650	+1.575	14	16	-2
Oct21	210224	60.025	60.025	60.025	60.025	+1.575	1	22	-1
Nov21	210224	58.325	59.475	58.325	59.475	+1.575	2	15	+1
Dec21	210224	57.175	59.200	57.075	58.975	+1.550	59	266	+0
Jan22	210224	57.425	58.500	57.275	58.500	+1.550	10	15	-1
Total Volume and Open Interest							18,694	3,502	+341
NY Harbor ULSD(NYM)									Weekly	Monthly
Mar21	210224	186.48	191.25	185.53	190.83	+4.03	46,544	31,802	-14,579	Hover/Click
Apr21	210224	185.75	190.44	184.72	190.00	+3.91	103,316	113,224	+8,979	Hover/Click
May21	210224	184.71	189.44	183.65	188.95	+3.91	44,919	60,543	+3,341	Hover/Click
Jun21	210224	184.06	188.74	183.11	188.23	+3.87	21,326	65,584	-430	Hover/Click
Jul21	210224	183.55	188.15	182.64	187.79	+3.86	5,093	21,645	-204	Hover/Click
Aug21	210224	182.76	187.88	182.45	187.54	+3.88	2,809	11,807	+142	Hover/Click
Sep21	210224	183.54	187.86	182.42	187.51	+3.88	3,384	16,793	+315	Hover/Click
Oct21	210224	184.64	187.98	183.43	187.58	+3.90	1,048	7,532	-102	Hover/Click
Nov21	210224	184.32	187.95	183.26	187.59	+3.90	589	6,723	+164	Hover/Click
Dec21	210224	183.54	187.84	182.43	187.43	+3.89	4,596	34,554	-317	Hover/Click
Jan22	210224	184.90	187.76	184.10	187.34	+3.88	400	11,267	-103	Hover/Click
Feb22	210224	183.26	187.30	183.26	186.90	+3.87	520	2,368	-15	Hover/Click
Mar22	210224	182.95	186.03	182.57	185.83	+3.79	666	2,926	+47	Hover/Click
Apr22	210224	184.00	184.06	183.56	184.06	+3.74	67	1,330	+18	Hover/Click
Total Volume and Open Interest							236,824	415,668	-2,586
RBOB Gasoline(NYM)									Weekly	Monthly
Mar21	210224	185.86	190.00	184.86	189.56	+3.70	38,754	30,652	-7,131	Hover/Click
Apr21	210224	193.95	198.37	192.94	197.77	+3.52	82,619	127,851	-604	Hover/Click
May21	210224	192.81	197.48	192.07	197.04	+3.71	35,065	69,934	-141	Hover/Click
Jun21	210224	190.82	195.96	190.57	195.54	+3.78	23,601	63,809	-70	Hover/Click
Jul21	210224	188.58	193.80	188.58	193.34	+3.81	8,159	27,021	+225	Hover/Click
Aug21	210224	187.08	191.08	187.08	190.70	+3.83	3,684	10,865	-238	Hover/Click
Sep21	210224	183.07	187.63	182.85	187.42	+3.84	5,827	26,870	-602	Hover/Click
Oct21	210224	170.85	175.44	170.69	175.24	+3.82	2,661	17,516	+116	Hover/Click
Nov21	210224	168.00	171.53	168.00	171.39	+3.74	1,818	9,613	-427	Hover/Click
Dec21	210224	165.22	168.97	163.75	168.54	+3.67	3,496	31,247	-367	Hover/Click
Total Volume and Open Interest							206,801	424,501	-9,232
e-miNY RBOB Gasoline(NYM)
Mar21	210224	189.56	189.56	189.56	189.56	+3.70
Apr21	210224	197.77	197.77	197.77	197.77	+3.52
May21	210224	197.04	197.04	197.04	197.04	+3.71
Jun21	210224	195.54	195.54	195.54	195.54	+3.78
Total Volume and Open Interest
Natural Gas(NYM)									Weekly	Monthly
Mar21	210224	2.878	2.886	2.822	2.854	-0.025	39,814	19,326	-6,239	Hover/Click
Apr21	210224	2.866	2.868	2.791	2.795	-0.062	150,480	182,103	-3,338	Hover/Click
May21	210224	2.895	2.895	2.819	2.822	-0.063	48,143	205,434	+2,109	Hover/Click
Jun21	210224	2.937	2.937	2.869	2.871	-0.062	35,652	71,780	-418	Hover/Click
Jul21	210224	2.985	2.986	2.919	2.921	-0.061	34,981	69,165	+2,213	Hover/Click
Aug21	210224	2.999	3.003	2.936	2.937	-0.061	13,234	45,691	+85	Hover/Click
Sep21	210224	2.988	2.990	2.924	2.926	-0.060	13,906	89,597	+195	Hover/Click
Oct21	210224	2.999	3.001	2.934	2.937	-0.059	26,781	131,733	+1,133	Hover/Click
Nov21	210224	3.052	3.052	2.990	2.992	-0.059	5,383	49,955	-669	Hover/Click
Dec21	210224	3.183	3.184	3.115	3.118	-0.061	6,185	47,824	-104	Hover/Click
Jan22	210224	3.272	3.272	3.206	3.208	-0.064	9,057	62,666	+1,185	Hover/Click
Feb22	210224	3.197	3.199	3.133	3.135	-0.065	3,085	25,335	+256	Hover/Click
Mar22	210224	2.967	2.970	2.908	2.911	-0.065	6,048	38,849	-542	Hover/Click
Apr22	210224	2.529	2.530	2.496	2.496	-0.032	4,705	36,715	-213	Hover/Click
May22	210224	2.488	2.488	2.451	2.451	-0.028	1,389	17,859	-118	Hover/Click
Jun22	210224	2.523	2.523	2.487	2.487	-0.027	990	12,276	+53	Hover/Click
Total Volume and Open Interest							403,803	1,205,799	-4,770
Brent Crude Oil(ICE)									Weekly	Monthly
Apr21	210224	65.06	67.31	64.80	67.04	+1.67	213,746	221,779	-21,591	Hover/Click
May21	210224	64.19	66.47	63.93	66.18	+1.70	289,342	639,859	+13,389	Hover/Click
Jun21	210224	63.64	65.81	63.33	65.53	+1.69	167,888	341,905	+5,381	Hover/Click
Jul21	210224	62.99	65.13	62.70	64.87	+1.68	88,059	191,254	+5,328	Hover/Click
Aug21	210224	62.44	64.54	62.19	64.29	+1.65	35,972	123,968	-943	Hover/Click
Sep21	210224	61.97	64.00	61.69	63.76	+1.63	43,547	112,232	+2,393	Hover/Click
Oct21	210224	61.34	63.47	61.27	63.27	+1.60	10,296	67,272	-12	Hover/Click
Nov21	210224	60.94	62.98	60.88	62.81	+1.57	6,850	48,994	-614	Hover/Click
Dec21	210224	60.71	62.57	60.47	62.38	+1.54	102,517	287,367	-771	Hover/Click
Jan22	210224	61.49	61.96	61.49	61.96	+1.51	4,388	48,867	+397	Hover/Click
Feb22	210224	60.65	62.07	60.65	61.56	+1.48	8,547	46,714	+1,007	Hover/Click
Mar22	210224	60.65	61.20	60.65	61.20	+1.45	7,063	60,147	-472	Hover/Click
Apr22	210224	60.86	60.86	60.86	60.86	+1.42	2,204	19,804	+703	Hover/Click
May22	210224	60.53	60.53	60.53	60.53	+1.40	4,298	21,584	+52	Hover/Click
Total Volume and Open Interest							1,064,856	2,766,027	+9,632
Gas Oil(ICE)									Weekly	Monthly
Mar21	210224	531.25	545.00	528.75	541.50	+9.50	83,465	132,807	-2,575	Hover/Click
Apr21	210224	532.25	545.75	529.25	542.00	+9.50	108,324	165,473	+11,132	Hover/Click
May21	210224	531.50	545.25	528.50	541.75	+10.00	55,524	106,577	+4,603	Hover/Click
Jun21	210224	528.75	544.25	527.25	540.50	+10.50	47,765	106,589	+2,449	Hover/Click
Jul21	210224	527.75	543.00	525.50	539.25	+10.50	15,296	52,741	+3,288	Hover/Click
Aug21	210224	526.00	541.75	524.50	538.25	+10.50	8,452	29,954	-48	Hover/Click
Sep21	210224	526.50	540.75	524.00	537.50	+10.50	15,170	38,034	+2,934	Hover/Click
Oct21	210224	525.25	540.50	524.00	537.50	+10.50	10,867	57,770	+3,253	Hover/Click
Nov21	210224	524.50	538.25	522.50	535.75	+10.50	4,178	30,448	+13	Hover/Click
Dec21	210224	521.00	536.25	519.75	533.00	+10.25	21,768	112,052	+1,280	Hover/Click
Total Volume and Open Interest							382,822	989,808	+26,124
Ethanol(CBOT)
Mar21	210224	1.690	1.690	1.690	1.690	unch	0	9	+0
Apr21	210224	1.729	1.729	1.729	1.729	unch	0	43	+0
May21	210224	1.700	1.700	1.700	1.700	unch	0	32	+0
Jun21	210224	1.686	1.686	1.686	1.686	unch
Jul21	210224	1.686	1.700	1.686	1.686	unch
Aug21	210224	1.686	1.686	1.686	1.686	unch	0	5	+0
Sep21	210224	1.686	1.686	1.686	1.686	unch
Oct21	210224	1.673	1.673	1.673	1.673	unch
Total Volume and Open Interest							0	89	+0
WTI Crude Oil(ICE)									Weekly	Monthly
Apr21	210224	61.27	63.51	60.99	63.22	+1.55	44,317	53,055	-3,015	Hover/Click
May21	210224	61.08	63.26	60.83	63.00	+1.57	65,616	40,237	+3,487	Hover/Click
Jun21	210224	60.47	62.72	60.37	62.52	+1.56	64,457	72,120	+1,002	Hover/Click
Jul21	210224	59.92	62.03	59.83	61.93	+1.56	29,146	20,760	-1,280	Hover/Click
Aug21	210224	59.23	61.31	59.23	61.29	+1.57	17,080	16,048	+2,553	Hover/Click
Sep21	210224	58.70	60.64	58.70	60.64	+1.57	13,703	20,316	+1,229	Hover/Click
Oct21	210224	59.99	60.03	59.99	60.03	+1.57	4,678	11,594	+103	Hover/Click
Nov21	210224	57.61	59.52	57.61	59.47	+1.56	4,370	11,063	+225	Hover/Click
Dec21	210224	57.15	59.03	57.13	58.98	+1.55	18,306	88,688	+379	Hover/Click
Jan22	210224	56.95	58.50	56.95	58.50	+1.55	714	6,144	+172	Hover/Click
Feb22	210224	58.05	58.05	58.05	58.05	+1.54	306	4,530	+156	Hover/Click
Mar22	210224	57.63	57.63	57.63	57.63	+1.52	1,062	10,020	+228	Hover/Click
Apr22	210224	57.24	57.24	57.24	57.24	+1.51	85	4,253	+19	Hover/Click
May22	210224	56.87	56.87	56.87	56.87	+1.49	32	3,658	-13	Hover/Click
Jun22	210224	56.32	56.53	56.32	56.53	+1.48	4,281	23,354	+1,161	Hover/Click
Jul22	210224	56.18	56.18	56.18	56.18	+1.47	36	1,747	+2	Hover/Click
Total Volume and Open Interest							274,964	509,020	+8,109
US Dollar Index(ICE)									Weekly	Monthly
Mar21	210224	90.090	90.445	89.960	90.170	+0.002	35,650	38,934	-53	Hover/Click
Jun21	210224	90.055	90.415	89.945	90.145	+0.002	459	1,410	+102	Hover/Click
Sep21	210224	89.970	90.200	89.945	90.130	+0.002	41	171	+18	Hover/Click
Total Volume and Open Interest							36,164	40,583	+71
Australian Dollar(CME)									Weekly	Monthly
Mar21	210224	79.12	79.74	78.96	79.44	+0.32	130,983	139,378	-1,706	Hover/Click
Jun21	210224	79.11	79.76	78.99	79.46	+0.31	665	1,698	-48	Hover/Click
Sep21	210224	79.16	79.72	79.01	79.47	+0.31	83	381	+47	Hover/Click
Total Volume and Open Interest							131,857	142,241	-1,659
British Pound(CME)									Weekly	Monthly
Mar21	210224	141.14	142.45	140.83	141.25	+0.16	78,874	169,236	-1,960	Hover/Click
Jun21	210224	140.82	142.48	140.82	141.29	+0.16	1,474	4,475	+717	Hover/Click
Sep21	210224	141.85	142.36	140.95	141.32	+0.16	0	354	+0	Hover/Click
Total Volume and Open Interest							80,446	175,305	-1,206
Canadian Dollar(CME)									Weekly	Monthly
Mar21	210224	79.43	79.98	79.38	79.82	+0.41	78,210	155,129	+699	Hover/Click
Jun21	210224	79.44	79.98	79.38	79.82	+0.41	837	4,947	+315	Hover/Click
Sep21	210224	79.59	79.92	79.38	79.80	+0.40	10	1,073	+4	Hover/Click
Dec21	210224	79.50	79.91	79.39	79.78	+0.40	101	1,042	+54	Hover/Click
Total Volume and Open Interest							79,549	162,406	+1,017
Japanese Yen(CME)									Weekly	Monthly
Mar21	210224	95.04	95.08	94.26	94.41	-0.55	110,752	182,029	-3,408	Hover/Click
Jun21	210224	95.16	95.16	94.36	94.50	-0.55	290	690	+25	Hover/Click
Sep21	210224	94.59	95.18	94.47	94.59	-0.55	1	206	+0	Hover/Click
Total Volume and Open Interest							111,122	183,297	-3,407
Swiss Franc(CME)									Weekly	Monthly
Mar21	210224	110.52	110.60	110.01	110.21	-0.29	25,521	49,627	+721	Hover/Click
Jun21	210224	110.78	110.86	110.29	110.48	-0.29	100	779	+14	Hover/Click
Sep21	210224	110.75	111.07	110.59	110.75	-0.30	0	87	+0	Hover/Click
Total Volume and Open Interest							25,623	50,497	+736
EuroFX(CME)									Weekly	Monthly
Mar21	210224	121.53	121.80	121.14	121.53	+0.04	192,525	672,350	+1,300	Hover/Click
Jun21	210224	121.78	122.03	121.38	121.77	+0.05	7,204	16,752	+6,372	Hover/Click
Sep21	210224	122.00	122.25	121.64	122.00	+0.05	13	2,977	-3	Hover/Click
Total Volume and Open Interest							199,901	695,960	+7,621
Mexican Peso(CME)									Weekly	Monthly
Mar21	210224	486.63	490.38	485.38	489.00	+3.13	67,756	159,172	-3,115	Hover/Click
Jun21	210224	481.88	485.75	481.25	484.50	+3.13	761	3,820	+507	Hover/Click
Total Volume and Open Interest							68,519	163,353	-2,608
Brazilian Real(CME)									Weekly	Monthly
Mar21	210224	184.70	185.45	183.25	184.30	+0.60	14,104	32,205	-1,433	Hover/Click
Apr21	210224	182.45	185.20	182.40	184.10	+0.65	4,557	4,078	+2,584
May21	210224	183.50	184.90	183.50	183.95	+0.70	0	3	+0
Jun21	210224	184.50	184.70	182.85	183.65	+0.65	498	591	+309	Hover/Click
Total Volume and Open Interest							19,159	36,877	+1,460
30-Year T-Bonds(CBOT)									Weekly	Monthly
Mar21	210224	162~180	162~290	160~160	161~170	-0~200	996,758	826,749	-249,309	Hover/Click
Jun21	210224	161~000	161~120	158~300	160~000	-0~190	442,321	418,630	+267,114	Hover/Click
Sep21	210224	160~000	160~000	160~000	160~000	-0~190				Hover/Click
Total Volume and Open Interest							1,439,079	1,245,379	+17,805
10-Year T-Notes(CBOT)									Weekly	Monthly
Mar21	210224	135~175	135~230	134~275	135~050	-0~085	3,751,139	2,711,200	-518,881	Hover/Click
Jun21	210224	134~155	134~200	133~240	134~025	-0~080	1,444,260	1,161,721	+608,856	Hover/Click
Sep21	210224	133~285	133~285	133~285	133~285	-0~080				Hover/Click
Total Volume and Open Interest							5,195,399	3,872,921	+89,975
5-Year T-Notes(CBOT)									Weekly	Monthly
Mar21	210224	125~134	125~154	125~040	125~064	-0~046	2,404,332	2,467,692	-619,676	Hover/Click
Jun21	210224	125~016	125~036	124~240	124~266	-0~046	1,269,184	1,280,718	+597,134	Hover/Click
Sep21	210224	124~240	124~240	124~240	124~240	-0~046				Hover/Click
Total Volume and Open Interest							3,673,516	3,748,410	-22,542
2 Year T-Notes(CBOT)									Weekly	Monthly
Mar21	210224	110~157	110~161	110~146	110~152	-0~004	1,166,669	1,670,303	-503,221	Hover/Click
Jun21	210224	110~152	110~154	110~140	110~146	-0~003	909,625	750,562	+412,587	Hover/Click
Sep21	210224	110~146	110~146	110~146	110~146	-0~003				Hover/Click
Total Volume and Open Interest							2,076,294	2,420,865	-90,634
Eurodollars(CME)									Weekly	Monthly
Mar21	210224	99.838	99.842	99.832	99.835	-0.005	122,740	1,087,149	+2,958
Jun21	210224	99.855	99.855	99.840	99.845	-0.005	144,322	1,107,799	-8,662
Sep21	210224	99.830	99.835	99.820	99.825	-0.005	151,971	822,277	-1,010
Dec21	210224	99.780	99.785	99.770	99.780	-0.005	222,024	935,664	+5,366
Mar22	210224	99.815	99.820	99.805	99.810	-0.005	178,480	932,463	+330
Jun22	210224	99.800	99.805	99.785	99.790	-0.010	231,398	798,216	+13,929
Sep22	210224	99.765	99.770	99.740	99.750	-0.010	320,746	661,445	+31,673
Dec22	210224	99.685	99.690	99.650	99.665	-0.015	436,371	554,265	-30,202
Mar23	210224	99.635	99.645	99.590	99.605	-0.020	423,023	1,216,434	+50,053
Jun23	210224	99.515	99.530	99.455	99.480	-0.025	348,655	658,380	-134
Sep23	210224	99.315	99.335	99.240	99.270	-0.035	332,249	558,143	+1,376
Dec23	210224	99.190	99.220	99.110	99.145	-0.030	430,184	569,680	+9,200
Mar24	210224	99.070	99.095	98.985	99.025	-0.025	217,843	422,426	+441
Jun24	210224	98.935	98.965	98.845	98.890	-0.025	185,162	250,664	+7,824
Sep24	210224	98.810	98.840	98.715	98.760	-0.025	145,067	233,495	+2,742
Dec24	210224	98.685	98.720	98.590	98.640	-0.020	239,836	231,167	-28,887
Mar25	210224	98.590	98.625	98.490	98.550	-0.015	79,618	137,156	-5,324
Jun25	210224	98.490	98.520	98.385	98.450	-0.010	74,202	180,023	+3,347
Total Volume and Open Interest							4,453,411	11,711,821	+42,293
Ultra T-Bond(CBOT)
Mar21	210224	192~05	192~23	188~01	189~31	-1~16	703,412	716,409	-275,720
Jun21	210224	190~17	191~00	186~11	188~10	-1~15	460,548	469,104	+326,638
Sep21	210224	188~10	188~10	188~10	188~10	-1~15
Total Volume and Open Interest							1,163,960	1,185,513	+50,918
Ultra 10-Yr T-Note(CBOT)
Mar21	210224	150~220	150~310	149~130	150~030	-0~105	804,744	900,766	-210,238
Jun21	210224	149~040	149~125	147~265	148~165	-0~105	406,879	477,691	+267,098
Sep21	210224	148~165	148~165	148~165	148~165	-0~105
Total Volume and Open Interest							1,211,623	1,378,457	+56,860
30 Day Federal Funds(CBOT)
Feb21	210224	99.925	99.925	99.923	99.925	unch	11,844	210,403	-2,931
Mar21	210224	99.935	99.935	99.930	99.935	unch	10,397	121,803	+495
Apr21	210224	99.925	99.930	99.920	99.925	unch	5,853	154,944	+2,848
May21	210224	99.915	99.920	99.910	99.915	unch	10,212	93,676	+1,134
Jun21	210224	99.915	99.915	99.910	99.910	unch	8,841	80,244	+472
Jul21	210224	99.915	99.915	99.910	99.910	unch	4,417	109,434	+1,267
Total Volume and Open Interest							89,228	1,185,039	+7,291
Japanese Govt Bonds(SGX)									Weekly	Monthly
Mar21	210224	151.13	151.17	151.01	151.05	-0.09	1,443	13,784	-106	Hover/Click
Jun21	210224	150.88	150.88	150.88	150.88	-0.09	1	5	+1	Hover/Click
Sep21	210224	150.88	150.88	150.88	150.88	-0.09				Hover/Click
Total Volume and Open Interest							1,444	13,789	-105
Euro-Buxl(EUREX)
Mar21	210224	210.24	210.90	207.80	209.08	-1.22	138,809	308,051	-30,995
Jun21	210224	208.78	209.18	206.26	207.44	-1.22	4,579	72,295	-16,414
Sep21	210224	206.04	206.04	206.04	206.04	-1.22	0	1	+0
Total Volume and Open Interest							143,388	380,347	-47,409
Euro-Bund(EUREX)									Weekly	Monthly
Mar21	210224	174.49	174.57	173.65	174.04	-0.31	1,271,251	1,534,524	+11,902	Hover/Click
Jun21	210224	171.55	171.66	170.78	171.17	-0.30	51,656	141,047	+16,450	Hover/Click
Sep21	210224	173.84	173.84	173.84	173.84	-0.31	0	2	+0	Hover/Click
Total Volume and Open Interest							1,322,907	1,675,573	+28,352
Euro-Bobl(EUREX)									Weekly	Monthly
Mar21	210224	134.58	134.62	134.40	134.49	-0.07	681,705	1,141,785	-952	Hover/Click
Jun21	210224	134.99	135.00	134.79	134.88	-0.07	12,761	32,429	+5,671	Hover/Click
Sep21	210224	136.49	136.49	136.49	136.49	-0.07				Hover/Click
Total Volume and Open Interest							694,466	1,174,214	+4,719
Euro-Schatz(EUREX)
Mar21	210224	112.21	112.23	112.21	112.22	unch	363,246	1,509,061	-8,351
Jun21	210224	112.10	112.11	112.08	112.10	unch	11,576	22,213	+9,097
Sep21	210224	112.80	112.80	112.80	112.80	unch
Total Volume and Open Interest							374,822	1,531,274	+746
3-Mth Euribor(EUREX)
Mar21	210224	100.530	100.530	100.530	100.530	-0.005	0	772	+0
Jun21	210224	100.530	100.530	100.530	100.530	unch	0	593	+0
Sep21	210224	100.535	100.535	100.535	100.535	+0.005	0	991	+0
Total Volume and Open Interest							0	3,518	+0
Long Gilt(LIFFE)									Weekly	Monthly
Mar21	210224	129~25	129~32	128~26	129~13	-0~14	645,626	429,290	-148,917	Hover/Click
Jun21	210224	128~26	129~00	127~27	128~14	-0~14	374,696	407,486	+230,112	Hover/Click
Total Volume and Open Interest							1,025,184	836,776	+81,195
3-Mth Short Sterling(LIFFE)									Weekly	Monthly
Mar21	210224	99.93	99.93	99.93	99.93	unch	25,836	597,981	-46
Jun21	210224	99.93	99.93	99.93	99.93	+0.00	90,221	678,973	-4,941
Sep21	210224	99.94	99.94	99.93	99.94	unch	85,955	516,930	-20,278
Dec21	210224	99.94	99.94	99.92	99.93	-0.01	94,206	542,193	-4
Mar22	210224	99.86	99.87	99.85	99.86	-0.01	98,596	613,155	-14,413
Jun22	210224	99.85	99.86	99.82	99.84	-0.02	83,296	361,934	+307
Total Volume and Open Interest							1,125,907	4,762,191	-32,359
3-Mth Euribor(LIFFE)									Weekly	Monthly
Mar21	210224	100.535	100.535	100.530	100.530	-0.005	29,544	346,188	-4,662
Jun21	210224	100.530	100.535	100.525	100.530	unch	42,718	358,529	+3,929
Sep21	210224	100.530	100.535	100.525	100.535	+0.005	74,549	334,556	-582
Total Volume and Open Interest							1,181,231	3,541,532	-28,698
3-Mth Aus T-Bills(SFE)									Weekly	Monthly
Mar21	210224	99.98	99.99	99.98	99.99	unch	17,976	121,728	-732
Jun21	210224	99.97	99.98	99.96	99.97	-0.01	71,203	148,502	+2,760
Sep21	210224	99.95	99.96	99.94	99.95	-0.01	66,230	165,022	+34,861
Dec21	210224	99.92	99.94	99.91	99.92	-0.01	96,620	162,323	+22,403
Mar22	210224	99.90	99.91	99.88	99.89	-0.02	52,487	140,241	+8,849
Jun22	210224	99.84	99.85	99.84	99.84	-0.01	53,594	83,793	+4,510
Sep22	210224	99.78	99.79	99.76	99.77	-0.02	40,003	60,846	+4,137
Dec22	210224	99.69	99.71	99.68	99.69	-0.01	27,025	51,557	+5,459
Mar23	210224	99.60	99.60	99.60	99.60	unch	1,037	4,270	+131
Jun23	210224	99.50	99.50	99.50	99.50	-0.01	86	1,872	+47
Total Volume and Open Interest							426,284	941,824	+82,445
10-Year Aus T-Bonds(SFE)									Weekly	Monthly
Mar21	210224	98.43	98.44	98.35	98.39	-0.05	389,838	1,448,935	+25,685
Jun21	210224	98.37	98.38	98.32	98.35	-0.05	26	2,501	+13
Total Volume and Open Interest							389,864	1,451,436	+25,698
3-Year Aus T-Bonds(SFE)									Weekly	Monthly
Mar21	210224	99.75	99.75	99.72	99.74	-0.01	484,070	1,035,934	+73,736
Jun21	210224	99.70	99.71	99.70	99.71	unch	0	84	+0
Total Volume and Open Interest							484,070	1,036,018	+73,736
Gold(CMX)									Weekly	Monthly
Feb21	210224	1805.8	1805.8	1796.4	1796.4	-8.0	165	1,980	-391	Hover/Click
Apr21	210224	1805.0	1813.0	1782.2	1797.9	-8.0	221,198	374,837	-1,372	Hover/Click
Jun21	210224	1807.9	1815.0	1785.0	1800.8	-7.8	6,103	68,362	+789	Hover/Click
Aug21	210224	1810.5	1814.8	1787.9	1802.8	-7.7	775	19,513	+274	Hover/Click
Oct21	210224	1813.0	1816.0	1790.0	1804.2	-7.7	72	7,519	+12	Hover/Click
Dec21	210224	1813.5	1817.1	1789.9	1805.7	-7.6	790	11,663	-504	Hover/Click
Feb22	210224	1819.7	1819.7	1798.8	1807.1	-7.5	23	3,971	+2	Hover/Click
Apr22	210224	1808.0	1808.0	1808.0	1808.0	-7.5	2	45	-2	Hover/Click
Jun22	210224	1809.9	1809.9	1809.9	1809.9	-7.5	0	128	+0	Hover/Click
Aug22	210224	1811.4	1811.4	1811.4	1811.4	-7.5	0	4	+0	Hover/Click
Oct22	210224	1815.1	1815.1	1815.1	1815.1	-7.5				Hover/Click
Dec22	210224	1817.2	1817.2	1817.2	1817.2	-7.5	55	271	+18	Hover/Click
Total Volume and Open Interest							230,908	490,532	-1,329
Silver(CMX)									Weekly	Monthly
Mar21	210224	2771.5	2808.0	2736.5	2785.9	+17.1	106,242	47,054	-11,873	Hover/Click
May21	210224	2778.5	2815.0	2741.5	2792.8	+18.6	49,413	107,479	+11,047	Hover/Click
Jul21	210224	2781.0	2811.0	2746.0	2795.4	+18.2	2,103	12,195	+360	Hover/Click
Sep21	210224	2783.5	2809.5	2751.5	2796.3	+18.1	546	4,370	+67	Hover/Click
Dec21	210224	2786.0	2813.0	2749.5	2796.9	+18.1	334	5,694	-23	Hover/Click
Mar22	210224	2799.3	2799.3	2799.3	2799.3	+18.1	65	574	+24	Hover/Click
May22	210224	2804.3	2804.3	2804.3	2804.3	+18.1	25	62	+19	Hover/Click
Total Volume and Open Interest							160,071	178,935	-69
Platinum(NYMEX)									Weekly	Monthly
Apr21	210224	1251.5	1278.9	1241.8	1257.9	+18.2	16,878	65,944	-1,849	Hover/Click
Jul21	210224	1262.0	1282.7	1247.2	1262.0	+17.9	1,408	7,758	+1,057	Hover/Click
Oct21	210224	1255.5	1282.0	1251.1	1266.0	+18.7	90	375	+20	Hover/Click
Jan22	210224	1261.3	1269.9	1261.3	1269.9	+18.1	35	108	+17	Hover/Click
Total Volume and Open Interest							18,426	74,274	-749
Palladium(NYMEX)									Weekly	Monthly
Mar21	210224	2342.00	2447.00	2331.50	2422.10	+87.00	3,602	2,415	-986	Hover/Click
Jun21	210224	2357.00	2446.50	2333.50	2431.50	+86.80	2,314	7,604	+887	Hover/Click
Sep21	210224	2425.00	2447.00	2425.00	2434.80	+86.80	0	4	+0	Hover/Click
Total Volume and Open Interest							5,916	10,023	-99
Copper(CMX)									Weekly	Monthly
Mar21	210224	421.45	431.95	413.95	429.45	+11.60	152,165	42,817	-15,251	Hover/Click
May21	210224	422.05	433.05	414.80	430.40	+11.65	73,686	152,488	+11,399	Hover/Click
Jul21	210224	421.20	432.45	414.35	430.00	+11.50	8,108	31,460	+1,410	Hover/Click
Sep21	210224	421.55	431.20	413.75	429.15	+11.40	2,792	23,330	+288	Hover/Click
Dec21	210224	417.90	429.45	412.00	427.05	+11.30	1,261	14,926	+395	Hover/Click
Total Volume and Open Interest							241,205	275,077	-927
E-mini DJIA Index(CBOT)									Weekly	Monthly
Mar21	210224	31481	31964	31322	31916	+424	214,656	94,301	-331	Hover/Click
Jun21	210224	31353	31838	31202	31798	+426	158	501	+5	Hover/Click
Sep21	210224	31575	31716	31163	31716	+466	0	20	+0	Hover/Click
Dec21	210224	31240	31633	31240	31633	+423	0	1	+0	Hover/Click
Total Volume and Open Interest							214,814	94,823	-326
S & P 500(CME)									Weekly	Monthly
Mar21	210224	3884.50	3927.00	3852.75	3922.50	+44.50	2,600	24,554	+404
Jun21	210224	3912.50	3912.50	3912.50	3912.50	+44.75	0	22	+0
Sep21	210224	3902.50	3902.50	3902.50	3902.50	+45.25
Dec21	210224	3888.50	3888.50	3888.50	3888.50	+44.75
Total Volume and Open Interest							2,600	24,650	+404
S & P 500 E-Mini(CME)									Weekly	Monthly
Mar21	210224	3876.25	3927.75	3851.75	3922.50	+44.50	1,514,278	2,571,205	-4,669	Hover/Click
Jun21	210224	3867.25	3917.50	3841.50	3912.50	+44.75	3,341	64,389	+1,550	Hover/Click
Sep21	210224	3846.25	3907.00	3832.00	3902.50	+45.25	52	877	+4	Hover/Click
Dec21	210224	3888.50	3888.50	3888.50	3888.50	+44.75	0	135	+0	Hover/Click
Total Volume and Open Interest							1,517,671	2,636,626	-3,115
NASDAQ 100 E-Mini(CME)									Weekly	Monthly
Mar21	210224	13170.75	13334.00	12958.00	13302.00	+110.00	648,527	234,377	+3,717	Hover/Click
Jun21	210224	13155.00	13318.75	12945.75	13290.75	+110.00	1,554	5,783	+191	Hover/Click
Sep21	210224	13050.00	13302.75	12946.75	13285.25	+108.75	25	34	+9	Hover/Click
Total Volume and Open Interest							650,106	240,198	+3,917
S&P Midcap 400(CME) e-Mini									Weekly	Monthly
Mar21	210224	2530.20	2583.90	2516.00	2576.60	+48.40	7,971	50,794	-106	Hover/Click
Jun21	210224	2540.30	2575.10	2534.40	2574.60	+35.80	1	3	+1	Hover/Click
Sep21	210224	2590.50	2590.50	2590.50	2590.50	+46.80				Hover/Click
Total Volume and Open Interest							7,972	50,797	-105
Volatility Index(CBOE)
Feb21	210217	21.50	22.81	20.80	22.81	+1.57	4,566	48,842	-7,953
Mar21	210224	25.00	26.00	23.74	23.76	-0.99	82,739	230,852	-10,266
Apr21	210224	27.96	28.55	26.70	26.75	-1.08	48,359	85,170	+7,567
May21	210224	28.90	29.30	27.82	27.90	-0.90	13,081	33,425	+1,392
Total Volume and Open Interest							156,706	395,282	-825
S & P 600(CME)
Mar21	210224	1325.20	1325.20	1325.20	1325.20	+34.90
Jun21	210224	1326.10	1326.10	1326.10	1326.10	+35.00
Total Volume and Open Interest
Russell 2000 Mini(CME)									Weekly	Monthly
Mar21	210224	2232.30	2295.50	2218.30	2285.10	+53.90	185,473	570,164	+3,667	Hover/Click
Jun21	210224	2218.40	2290.30	2214.30	2280.50	+53.90	308	2,235	+111	Hover/Click
Sep21	210224	2275.00	2275.00	2275.00	2275.00	+52.10				Hover/Click
Total Volume and Open Interest							185,781	572,400	+3,779
Nikkei 225(CME)
Mar21	210224	30015	30120	29620	30065	+60	6,387	16,650	+111
Jun21	210224	29680	29955	29485	29905	+50	17	145	+2
Total Volume and Open Interest							6,404	16,795	+113
Nikkei 225(SGX)									Weekly	Monthly
Mar21	210224	30090	30140	29610	29665	-420	54,736	115,139	-765
Jun21	210224	29880	29880	29495	29495	-420	158	7,429	+84
Sep21	210224	29470	29470	29470	29470	-420	0	887	+0
Total Volume and Open Interest							54,894	150,607	-681
Nikkei 225 Mini(JPX)
Mar21	210224	30035	30075	29615	29640	-530	560,227	338,186	+7,856
Jun21	210224	29900	29960	29405	29430	-600	29,814	13,428	+930
Sep21	210224	29815	29880	29350	29370	-590	389	1,161	+34
Total Volume and Open Interest							503,821	375,366	-3,945
Nikkei 225(JPX)
Mar21	210224	30040	30070	29610	29640	-530	41,641	243,349	+3,958
Jun21	210224	29840	29850	29420	29430	-540	567	32,399	+1,726
Sep21	210224	29620	29650	29370	29370	-530	3	3,113	+0
Total Volume and Open Interest							42,218	355,997	+7,677
Nikkei 225(CME) Yen
Mar21	210224	30005	30120	29610	30060	+65	30,710	54,372	-712
Jun21	210224	29635	29910	29425	29860	+60	57	148	+3
Sep21	210224	29770	29770	29770	29770	+20
Total Volume and Open Interest							30,767	54,520	-709
Nikkei 225(CME) e-Mini Yen
Mar21	210224	30060	30060	30060	30060	+60
Jun21	210224	29860	29860	29860	29860	+60
Sep21	210224	29770	29770	29770	29770	+20
Total Volume and Open Interest
CAC 40(EURONEXT)									Weekly	Monthly
Mar21	210224	5745.5	5812.0	5745.5	5794.0	+18.0	46,070	232,609	-1,419
Apr21	210224	5790.0	5790.0	5783.0	5783.0	+18.0
May21	210224	5716.5	5716.5	5716.5	5716.5	+18.0
Jun21	210224	5688.5	5688.5	5688.5	5688.5	+18.0	0	10	+0
Sep21	210224	5668.0	5668.0	5668.0	5668.0	+18.0	0	3	+0
Dec21	210224	5644.0	5644.0	5644.0	5644.0	+18.0	0	28,501	+0
Total Volume and Open Interest							46,070	270,627	-1,419
Hang Seng Index(HKFE)									Weekly	Monthly
Feb21	210224	30555	30805	29562	29696	-887	203,994	93,948	-16,485
Mar21	210224	30460	30713	29468	29597	-897	56,353	43,300	+23,983
Total Volume and Open Interest							260,983	143,838	+7,711
DAX(EUREX)									Weekly	Monthly
Mar21	210224	13857.0	14019.0	13782.0	13980.0	+136.0	63,895	81,286	+3,577
Jun21	210224	13925.0	14004.0	13918.0	13987.0	+136.0	159	1,435	+51
Sep21	210224	13965.0	13965.0	13965.0	13965.0	+136.0	0	24	+0
Total Volume and Open Interest							64,054	82,745	+3,628
Mini-DAX(EUREX)
Mar21	210224	13867.0	14022.0	13784.0	13980.0	+136.0	51,425	20,696	+1,017
Jun21	210224	13846.0	14026.0	13800.0	13987.0	+136.0	257	389	-36
Sep21	210224	13790.0	13965.0	13790.0	13965.0	+136.0	0	29	+0
Total Volume and Open Interest							51,682	21,114	+981
DJ EuroSTOXX 50(EUREX)									Weekly	Monthly
Mar21	210224	3683	3715	3662	3702	+22	744,402	3,331,181	+9,935
Jun21	210224	3627	3656	3606	3642	+21	15,051	176,816	+3,524
Sep21	210224	3629	3629	3629	3629	+20	0	348	+0
Total Volume and Open Interest							759,453	3,557,722	+13,459
Swiss Market Index(EUREX)									Weekly	Monthly
Mar21	210224	10484	10678	10484	10648	+140	39,458	173,519	+5,399
Jun21	210224	10469	10487	10469	10486	+140	6	8,625	-1
Sep21	210224	10457	10457	10457	10457	+140	0	104	+0
Total Volume and Open Interest							39,464	182,248	+5,398
FT-SE 100(EURONEXT)									Weekly	Monthly
Mar21	210224	6573.00	6646.00	6523.00	6623.00	+47.00	88,531	684,652	-1,220
Jun21	210224	6470.00	6565.00	6470.00	6565.00	+47.50	11	4,446	-3
Sep21	210224	6452.00	6504.50	6452.00	6504.50	+47.50	2	261	+0
Total Volume and Open Interest							88,545	689,377	-1,222
SPI 200(SFE)									Weekly	Monthly
Mar21	210224	6786.0	6788.0	6712.0	6727.0	-64.0	48,394	256,115	+920
Jun21	210224	6701.0	6701.0	6701.0	6701.0	-65.0	30	1,156	+17
Sep21	210224	6630.0	6630.0	6630.0	6630.0	-65.0	0	4	+0
Total Volume and Open Interest							48,424	257,369	+937
FTSE MIB(ISE)
Mar21	210224	22865.00	23225.00	22800.00	23100.00	+199.00	16,828	62,038	-1,057
Jun21	210224	22595.00	22905.00	22500.00	22795.00	+199.00	198	1,480	+33
Sep21	210224	22638.00	22638.00	22638.00	22638.00	+194.00	0	13	+0
Total Volume and Open Interest							17,026	63,531	-1,024
KOSPI 200(KFE)
Mar21	210224	415.05	419.80	406.40	407.35	-8.95	265,663	236,758	+2,412
Jun21	210224	414.40	418.95	405.65	406.80	-8.60	1,982	29,246	+1,215
Sep21	210224	408.50	408.50	408.50	408.50	-7.70	3	1,206	+0
Total Volume and Open Interest							267,722	300,606	+3,627
GSCI(CME)									Weekly	Monthly
Mar21	210224	486.20	490.95	481.20	490.05	+8.60	30	5,779	+15
Apr21	210224	489.95	489.95	479.90	489.95	+8.60
May21	210224	486.00	486.00	486.00	486.00	+8.25
Total Volume and Open Interest							30	5,779	+15

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.

Moore Research Center, Inc.

Login

Main Menu

MRCI Online

Free Links

Newsflash