MRCI's End of Day Prices

MRCI's End of Day Prices

Daily Futures Price Listing Wed February 02, 2022
Most Recent Information							Previous Day			Subscriber
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change	SuperChart
Soybeans(CBOT)									Weekly	Monthly
Mar22	220202	1528.00	1564.00	1526.00	1545.25	+16.75	111,725	272,604	+3,060	Hover/Click
May22	220202	1533.25	1568.25	1531.75	1549.50	+15.25	48,133	155,914	+2,559	Hover/Click
Jul22	220202	1527.00	1558.25	1525.50	1542.75	+14.75	25,811	120,936	+598	Hover/Click
Aug22	220202	1490.50	1516.25	1489.75	1504.50	+14.50	2,019	15,234	+221	Hover/Click
Sep22	220202	1422.00	1443.75	1420.00	1431.75	+9.25	974	6,368	+31	Hover/Click
Nov22	220202	1379.50	1399.00	1376.25	1389.75	+7.75	19,187	131,019	+2,312	Hover/Click
Jan23	220202	1375.00	1395.00	1373.50	1385.00	+6.00	2,308	16,973	+462	Hover/Click
Mar23	220202	1355.00	1372.75	1355.00	1360.50	+1.00	2,064	31,848	+125	Hover/Click
May23	220202	1355.00	1365.50	1347.75	1351.50	-2.25	944	8,356	+106	Hover/Click
Jul23	220202	1360.00	1365.00	1344.50	1348.25	-5.50	735	4,283	-47	Hover/Click
Aug23	220202	1328.25	1333.50	1327.00	1333.50	-7.75	53	70	+4	Hover/Click
Sep23	220202	1299.00	1299.00	1299.00	1299.00	-7.75	58	232	+51	Hover/Click
Nov23	220202	1270.00	1287.50	1256.00	1263.50	-9.25	605	8,474	+108	Hover/Click
Jan24	220202	1264.00	1264.00	1264.00	1264.00	-9.00	0	3	+0	Hover/Click
Total Volume and Open Interest							214,616	772,457	+9,590
Soybean Meal(CBOT)									Weekly	Monthly
Mar22	220202	436.10	447.60	431.00	435.10	-0.90	50,913	143,963	-4,800	Hover/Click
May22	220202	433.70	444.60	429.30	433.50	unch	27,060	121,544	+986	Hover/Click
Jul22	220202	430.40	440.40	426.60	430.20	+0.20	20,712	67,632	+1,714	Hover/Click
Aug22	220202	420.50	429.00	417.00	419.40	-0.70	2,163	11,812	+239	Hover/Click
Sep22	220202	405.60	412.00	402.20	404.70	-0.80	1,159	9,857	+113	Hover/Click
Oct22	220202	390.80	395.70	387.70	391.50	+0.80	1,096	9,763	-95	Hover/Click
Dec22	220202	389.60	394.50	386.50	390.60	+1.00	5,485	31,825	+846	Hover/Click
Jan23	220202	383.50	390.90	383.50	387.00	+1.10	424	2,831	+121	Hover/Click
Mar23	220202	376.00	382.10	376.00	377.70	+0.60	194	3,387	+11	Hover/Click
May23	220202	376.00	377.00	372.00	372.20	unch	73	1,513	+8	Hover/Click
Total Volume and Open Interest							110,184	407,543	-439
Soybean Oil(CBOT)									Weekly	Monthly
Mar22	220202	66.06	66.92	65.58	65.98	+0.15	48,491	137,096	-514	Hover/Click
May22	220202	65.89	66.78	65.57	65.95	+0.20	26,657	107,041	+1,144	Hover/Click
Jul22	220202	65.46	66.18	65.04	65.42	+0.15	16,107	80,018	-477	Hover/Click
Aug22	220202	64.66	65.12	64.05	64.41	+0.04	2,699	20,166	+173	Hover/Click
Sep22	220202	63.49	64.23	63.12	63.46	-0.06	1,195	12,221	-1	Hover/Click
Oct22	220202	62.70	63.38	62.27	62.61	-0.11	1,261	13,010	+198	Hover/Click
Dec22	220202	62.42	63.13	61.98	62.31	-0.11	4,514	47,760	+285	Hover/Click
Jan23	220202	62.40	62.72	61.70	62.00	-0.10	169	1,905	+2	Hover/Click
Mar23	220202	62.31	62.33	61.32	61.62	-0.11	125	2,446	+7	Hover/Click
May23	220202	61.96	61.96	61.06	61.29	-0.12	99	1,199	-23	Hover/Click
Total Volume and Open Interest							101,730	428,406	+870
Canola(WCE)									Weekly	Monthly
Mar22	220202	1022.0	1028.7	1013.1	1022.5	+0.5	6,319	43,528	-1,341	Hover/Click
May22	220202	1007.1	1015.1	1001.2	1009.1	+0.4	8,880	60,523	-1,720	Hover/Click
Jul22	220202	976.4	990.0	976.4	983.1	-0.9	1,767	30,842	+515	Hover/Click
Nov22	220202	840.8	845.7	838.5	844.8	+1.4	1,155	30,217	+282	Hover/Click
Jan23	220202	842.1	843.2	842.0	843.2	+2.7	57	3,416	+56	Hover/Click
Total Volume and Open Interest							18,178	168,658	-2,208
Corn(CBOT)									Weekly	Monthly
Mar22	220202	634.50	640.75	616.75	622.50	-12.25	243,891	588,695	-25,930	Hover/Click
May22	220202	633.50	639.75	616.75	622.25	-11.50	114,959	349,928	+19,523	Hover/Click
Jul22	220202	627.00	633.75	612.25	617.25	-10.75	56,551	234,367	+4,632	Hover/Click
Sep22	220202	590.50	594.00	579.75	583.75	-7.00	16,860	96,721	+75	Hover/Click
Dec22	220202	577.00	580.25	569.25	573.00	-4.75	41,891	238,611	+9,558	Hover/Click
Mar23	220202	584.00	587.00	576.50	580.25	-4.75	2,128	15,967	+44	Hover/Click
May23	220202	587.00	589.75	579.25	582.75	-5.00	90	1,908	-5	Hover/Click
Jul23	220202	587.25	589.25	578.75	582.25	-4.75	633	8,904	+108	Hover/Click
Sep23	220202	553.25	555.00	549.50	550.25	-2.75	36	697	+2	Hover/Click
Dec23	220202	548.00	549.75	543.50	545.75	-2.50	1,722	19,127	+409	Hover/Click
Total Volume and Open Interest							478,776	1,556,572	+8,419
Wheat(CBOT)									Weekly	Monthly
Mar22	220202	770.00	778.50	749.25	755.00	-14.00	71,473	159,894	-2,429	Hover/Click
May22	220202	774.50	782.75	755.00	761.00	-13.00	20,407	66,389	+120	Hover/Click
Jul22	220202	767.50	775.75	750.75	755.00	-12.50	12,188	78,782	-509	Hover/Click
Sep22	220202	768.75	774.75	752.25	756.25	-11.00	3,291	25,127	+254	Hover/Click
Dec22	220202	772.75	778.75	757.00	761.00	-10.25	3,846	46,785	-157	Hover/Click
Mar23	220202	777.00	783.00	761.75	766.00	-9.50	408	6,979	+44	Hover/Click
Total Volume and Open Interest							111,997	390,629	-2,576
Wheat(KCBT)									Weekly	Monthly
Mar22	220202	786.00	797.00	765.75	769.50	-16.75	23,976	89,450	-1,451	Hover/Click
May22	220202	789.25	799.50	769.50	773.25	-16.00	10,071	43,782	+818	Hover/Click
Jul22	220202	788.50	798.75	770.50	774.50	-14.00	7,518	44,740	-24	Hover/Click
Sep22	220202	791.50	802.50	775.00	778.75	-13.50	1,943	17,955	+418	Hover/Click
Dec22	220202	803.25	809.25	783.00	787.00	-13.25	1,728	18,091	-274	Hover/Click
Mar23	220202	805.00	811.25	787.25	789.50	-13.50	24	1,260	-11	Hover/Click
May23	220202	784.00	784.00	784.00	784.00	-11.00	21	477	+8	Hover/Click
Total Volume and Open Interest							45,311	217,765	-510
Wheat(MGE)									Weekly	Monthly
Mar22	220202	915.00	927.00	902.75	908.00	-7.00	3,489	30,401	-669	Hover/Click
May22	220202	911.50	923.00	900.25	905.25	-6.25	2,572	18,452	-265	Hover/Click
Jul22	220202	904.75	914.50	892.50	898.75	-6.00	742	7,459	+113	Hover/Click
Sep22	220202	879.00	890.50	870.00	876.75	-3.75	789	9,343	+307	Hover/Click
Dec22	220202	883.50	883.50	864.75	870.00	-3.00	155	2,327	+30	Hover/Click
Mar23	220202	880.50	880.50	867.00	867.00	+0.50	0	25	+0	Hover/Click
Total Volume and Open Interest							7,759	68,033	-478
Oats(CBOT)									Weekly	Monthly
Mar22	220202	719.00	730.00	709.50	725.00	+10.00	867	2,088	-140	Hover/Click
May22	220202	688.00	698.00	674.75	691.00	+7.50	355	818	+39	Hover/Click
Jul22	220202	621.50	630.00	621.50	622.25	+1.00	37	265	+11	Hover/Click
Sep22	220202	553.00	556.00	548.50	548.50	-7.00	16	264	+0	Hover/Click
Total Volume and Open Interest							1,300	3,714	-86
Rough Rice(CBOT)									Weekly	Monthly
Mar22	220202	15.15	15.58	15.14	15.44	+0.27	367	6,908	-129	Hover/Click
May22	220202	15.35	15.77	15.35	15.67	+0.27	220	750	+118	Hover/Click
Jul22	220202	15.50	15.84	15.50	15.77	+0.27	76	146	+3	Hover/Click
Sep22	220202	14.56	14.78	14.56	14.67	+0.11	23	309	+21	Hover/Click
Total Volume and Open Interest							686	8,113	+13
Live Cattle(CME)									Weekly	Monthly
Feb22	220202	140.630	141.485	140.600	141.130	+0.830	8,366	26,712	-1,862	Hover/Click
Apr22	220202	145.485	146.950	145.485	146.900	+1.520	36,533	139,024	-1,665	Hover/Click
Jun22	220202	140.000	141.685	140.000	141.630	+1.645	16,998	80,150	+1,462	Hover/Click
Aug22	220202	138.785	140.250	138.750	140.185	+1.435	11,968	49,541	+860	Hover/Click
Oct22	220202	143.485	144.685	143.485	144.600	+1.165	4,785	22,207	+887	Hover/Click
Dec22	220202	147.350	148.350	147.250	148.285	+0.935	1,626	9,311	+318	Hover/Click
Total Volume and Open Interest							81,170	331,289	+316
Feeder Cattle(CME)									Weekly	Monthly
Mar22	220202	163.900	167.235	163.735	166.880	+3.180	7,188	21,376	-1,147	Hover/Click
Apr22	220202	169.435	172.050	169.235	171.830	+2.680	3,326	8,780	-32	Hover/Click
May22	220202	173.750	175.850	173.535	175.750	+2.215	2,667	6,619	+170	Hover/Click
Aug22	220202	183.600	185.250	183.600	185.185	+1.555	1,247	7,218	+192	Hover/Click
Sep22	220202	185.535	187.050	185.535	187.035	+1.735	409	1,723	+121	Hover/Click
Oct22	220202	186.650	188.000	186.630	188.000	+1.870	329	1,036	+76	Hover/Click
Nov22	220202	186.500	188.130	186.500	187.985	+2.000	188	530	+71	Hover/Click
Total Volume and Open Interest							15,380	47,315	-531
Lean Hogs(CME)									Weekly	Monthly
Feb22	220202	88.500	88.750	87.100	87.350	-0.800	4,635	23,463	-563	Hover/Click
Apr22	220202	97.900	100.280	97.180	99.130	+1.450	13,923	102,803	+1,281	Hover/Click
May22	220202	101.950	104.000	101.630	103.050	+1.120	35	1,978	-5
Jun22	220202	107.480	109.630	107.230	108.930	+1.500	8,339	44,562	-214	Hover/Click
Jul22	220202	107.150	109.230	107.150	108.800	+1.470	2,716	18,982	+101	Hover/Click
Aug22	220202	105.700	107.130	105.600	107.000	+1.320	3,921	27,969	+621	Hover/Click
Oct22	220202	89.000	89.950	88.800	89.880	+1.080	1,943	19,967	+273	Hover/Click
Dec22	220202	80.080	80.900	80.080	80.700	+0.620	858	9,212	+78	Hover/Click
Total Volume and Open Interest							36,470	252,739	+1,613
Class III Milk(CME)									Weekly	Monthly
Feb22	220202	20.24	20.38	20.12	20.31	+0.18	390	4,490	-54	Hover/Click
Mar22	220202	21.40	21.62	21.21	21.51	+0.16	426	4,539	-19	Hover/Click
Apr22	220202	21.40	21.75	21.34	21.60	+0.11	134	3,304	+25	Hover/Click
May22	220202	21.47	21.50	21.41	21.49	+0.09	106	2,820	+25	Hover/Click
Jun22	220202	21.45	21.45	21.27	21.39	+0.10	117	2,525	-49	Hover/Click
Jul22	220202	21.33	21.33	21.29	21.33	+0.16	67	1,862	+15	Hover/Click
Aug22	220202	21.22	21.22	21.22	21.22	+0.07	41	1,785	+20	Hover/Click
Sep22	220202	21.10	21.10	21.10	21.10	+0.11	42	1,658	+16	Hover/Click
Oct22	220202	20.80	20.80	20.80	20.80	unch	17	1,255	+5	Hover/Click
Nov22	220202	20.50	20.51	20.50	20.50	unch	17	1,112	+3	Hover/Click
Dec22	220202	20.10	20.10	20.10	20.10	-0.04	28	1,197	+3	Hover/Click
Jan23	220202	19.60	19.60	19.60	19.60	unch	43	395	+20	Hover/Click
Feb23	220202	19.24	19.24	19.24	19.24	unch	86	258	+11	Hover/Click
Total Volume and Open Interest							1,690	31,583	+73
Cocoa(ICE)									Weekly	Monthly
Mar22	220202	2613	2641	2601	2617	+4	20,650	68,270	-5,379	Hover/Click
May22	220202	2658	2685	2655	2672	+12	15,653	59,869	+216	Hover/Click
Jul22	220202	2681	2708	2680	2698	+16	6,885	38,113	+830	Hover/Click
Sep22	220202	2688	2711	2685	2703	+18	2,371	24,314	-351	Hover/Click
Dec22	220202	2675	2697	2673	2693	+21	1,429	25,939	+980	Hover/Click
Mar23	220202	2662	2670	2650	2667	+21	532	16,832	+262	Hover/Click
May23	220202	2638	2655	2638	2653	+22	83	6,919	+13	Hover/Click
Total Volume and Open Interest							47,625	242,589	-3,431
Coffee "C"(ICE)									Weekly	Monthly
Mar22	220202	237.70	240.35	236.25	238.80	+2.10	18,124	98,637	-3,519	Hover/Click
May22	220202	238.40	240.90	237.00	239.50	+2.20	15,492	75,342	+2,972	Hover/Click
Jul22	220202	237.35	239.80	236.15	238.65	+2.35	5,564	33,226	-98	Hover/Click
Sep22	220202	236.05	238.45	235.15	237.65	+2.45	3,156	26,288	-174	Hover/Click
Dec22	220202	234.05	236.15	233.25	235.65	+2.65	2,077	22,196	-392	Hover/Click
Mar23	220202	233.95	234.15	231.60	234.05	+2.80	1,027	9,161	-487	Hover/Click
Total Volume and Open Interest							46,526	275,017	-1,494
Orange Juice(ICE)									Weekly	Monthly
Mar22	220202	146.00	148.75	145.30	145.80	+0.10	1,906	9,370	-450	Hover/Click
May22	220202	143.00	144.60	142.30	143.85	+1.10	416	2,844	+269	Hover/Click
Jul22	220202	141.80	142.10	141.80	142.10	+0.65	12	653	-2	Hover/Click
Sep22	220202	142.35	142.35	142.35	142.35	+0.65	20	44	-12	Hover/Click
Nov22	220202	143.35	143.35	143.35	143.35	+0.45	20	20	+10	Hover/Click
Jan23	220202	143.00	144.35	143.00	144.35	+0.15	0	6	+0	Hover/Click
Total Volume and Open Interest							2,374	12,937	-185
Sugar #11(ICE)									Weekly	Monthly
Mar22	220202	18.50	18.50	17.86	17.93	-0.55	72,980	306,622	+743	Hover/Click
May22	220202	18.03	18.10	17.54	17.61	-0.42	40,032	179,378	+893	Hover/Click
Jul22	220202	17.85	17.87	17.41	17.46	-0.31	25,453	131,367	+94	Hover/Click
Oct22	220202	17.85	17.93	17.51	17.55	-0.26	14,545	112,337	+2,152	Hover/Click
Mar23	220202	18.09	18.20	17.81	17.83	-0.25	6,429	65,155	+1,287	Hover/Click
May23	220202	17.36	17.49	17.15	17.17	-0.19	1,161	31,525	-50	Hover/Click
Jul23	220202	16.78	16.93	16.65	16.65	-0.13	550	28,977	-34	Hover/Click
Oct23	220202	16.31	16.60	16.31	16.32	-0.10	460	22,288	-155	Hover/Click
Total Volume and Open Interest							161,904	893,730	+4,999
London Cocoa(LCE)									Weekly	Monthly
Mar22	220202	1749	1763	1740	1749	+4	5,262	47,515	-567	Hover/Click
May22	220202	1790	1799	1779	1789	+2	5,430	43,444	-235	Hover/Click
Jul22	220202	1807	1812	1794	1804	+3	2,976	42,712	+463	Hover/Click
Sep22	220202	1798	1805	1788	1799	+4	1,621	44,796	+267	Hover/Click
Dec22	220202	1789	1794	1781	1790	+5	1,462	52,678	+304	Hover/Click
Mar23	220202	1773	1775	1765	1773	+7	296	28,454	-10	Hover/Click
May23	220202	1765	1769	1760	1768	+9	13	8,780	+0	Hover/Click
Total Volume and Open Interest							17,060	278,403	+222
London Sugar(LCE)									Weekly	Monthly
Mar22	220202	499.60	500.20	488.20	489.20	-10.30	6,848	21,425	-1,196	Hover/Click
May22	220202	488.00	490.10	478.50	479.90	-8.00	3,811	19,547	+481	Hover/Click
Aug22	220202	480.60	482.60	472.20	473.40	-7.10	685	11,287	+274	Hover/Click
Oct22	220202	473.60	475.50	467.10	468.00	-6.00	440	7,119	+93	Hover/Click
Dec22	220202	471.60	476.30	469.50	470.30	-5.20	233	2,795	+125	Hover/Click
Total Volume and Open Interest							12,139	64,364	-235
Cotton(ICE)									Weekly	Monthly
Mar22	220202	127.46	128.45	125.87	126.33	-1.00	19,566	96,307	+165	Hover/Click
May22	220202	123.71	124.80	122.62	123.03	-0.86	11,982	70,097	+565	Hover/Click
Jul22	220202	120.48	121.26	119.52	119.86	-0.71	4,422	42,702	+321	Hover/Click
Oct22	220202	107.19	108.00	107.19	108.00	-0.09	2	45	+1	Hover/Click
Dec22	220202	102.23	103.35	102.23	102.95	+0.52	3,813	37,760	+259	Hover/Click
Mar23	220202	99.41	100.28	99.41	100.24	+0.80	482	3,837	+265	Hover/Click
Total Volume and Open Interest							40,512	258,626	+1,727
Lumber(CME)									Weekly	Monthly
Mar22	220202	911.9	979.9	900.9	979.9	+45.0	244	1,546	-58
May22	220202	866.5	920.7	848.8	920.7	+45.0	193	576	+65
Jul22	220202	833.2	887.5	825.2	887.5	+45.0	30	175	+13
Sep22	220202	798.3	850.0	798.3	850.0	+40.0	8	85	+5
Nov22	220202	790.0	819.0	790.0	819.0	+16.3	0	30	+0
Jan23	220202	819.0	819.0	819.0	819.0	+16.3
Mar23	220202	813.0	813.0	813.0	813.0	+16.3
Total Volume and Open Interest							475	2,412	+25
Crude Oil(NYM)									Weekly	Monthly
Mar22	220202	88.35	89.72	87.10	88.26	+0.06	359,080	396,246	-20,888	Hover/Click
Apr22	220202	86.64	87.93	85.56	86.69	+0.23	144,701	226,697	+9,519	Hover/Click
May22	220202	85.15	86.44	84.25	85.32	+0.30	67,425	129,831	-1,394	Hover/Click
Jun22	220202	83.89	85.11	83.05	84.07	+0.35	59,220	186,945	-1,003	Hover/Click
Jul22	220202	82.72	83.90	81.97	82.94	+0.38	32,607	80,449	+3,688	Hover/Click
Aug22	220202	81.80	82.80	80.97	81.91	+0.39	15,159	70,994	+2,059	Hover/Click
Sep22	220202	80.73	81.81	80.09	80.99	+0.41	20,194	81,742	+960	Hover/Click
Oct22	220202	79.66	80.88	79.36	80.14	+0.43	7,968	51,970	+1,717	Hover/Click
Nov22	220202	79.10	80.04	78.57	79.37	+0.44	8,417	56,762	+3,251	Hover/Click
Dec22	220202	78.35	79.42	77.79	78.63	+0.44	45,861	236,040	+4,042	Hover/Click
Jan23	220202	77.62	78.59	77.30	77.90	+0.45	4,019	44,561	+691	Hover/Click
Feb23	220202	76.91	77.68	76.72	77.21	+0.44	3,485	35,008	-1,260	Hover/Click
Mar23	220202	76.54	76.77	76.54	76.56	+0.44	5,838	35,402	-161	Hover/Click
Apr23	220202	75.95	76.14	75.95	75.95	+0.44	1,931	23,942	+282	Hover/Click
May23	220202	75.39	75.52	75.39	75.39	+0.45	813	21,673	+197	Hover/Click
Jun23	220202	74.74	75.55	74.21	74.86	+0.44	10,375	91,117	+134	Hover/Click
Total Volume and Open Interest							804,958	2,100,097	+3,212
e-miNY Crude Oil(NYM)
Mar22	220202	88.250	89.725	87.125	88.250	+0.050	15,659	2,006	+15
Apr22	220202	86.600	87.925	85.575	86.700	+0.250	732	1,680	+95
May22	220202	85.300	86.425	84.275	85.325	+0.300	44	83	+7
Jun22	220202	83.950	85.075	83.075	84.075	+0.350	9	169	+1
Jul22	220202	82.425	83.400	82.100	82.950	+0.400	0	27	+0
Aug22	220202	81.850	82.300	81.000	81.900	+0.375	0	8	+0
Sep22	220202	81.000	81.300	81.000	81.000	+0.425	5	17	+3
Oct22	220202	80.150	80.400	80.150	80.150	+0.450	2	10	+1
Nov22	220202	79.625	79.625	78.975	79.375	+0.450	0	12	+0
Dec22	220202	79.100	79.150	77.875	78.625	+0.425	3	209	+1
Total Volume and Open Interest							16,463	4,300	+122
NY Harbor ULSD(NYM)									Weekly	Monthly
Mar22	220202	274.95	278.48	272.94	276.89	+2.77	65,074	103,266	+1,189	Hover/Click
Apr22	220202	266.05	268.97	263.86	267.27	+1.93	38,126	56,003	+1,951	Hover/Click
May22	220202	260.70	263.33	258.31	261.53	+1.53	18,790	33,723	-656	Hover/Click
Jun22	220202	257.38	259.68	254.97	257.94	+1.33	14,028	42,058	+961	Hover/Click
Jul22	220202	255.13	257.27	252.82	255.67	+1.27	6,942	15,961	+953	Hover/Click
Aug22	220202	252.84	255.85	251.46	254.30	+1.32	4,450	12,496	-417	Hover/Click
Sep22	220202	254.88	255.25	250.90	253.64	+1.29	3,230	15,391	-75	Hover/Click
Oct22	220202	253.98	254.40	250.70	253.01	+1.23	1,354	6,712	+104	Hover/Click
Nov22	220202	253.10	253.30	249.90	252.08	+1.23	999	6,333	+36	Hover/Click
Dec22	220202	249.99	252.39	248.29	250.74	+1.18	2,445	24,649	+215	Hover/Click
Jan23	220202	250.52	250.52	247.66	249.38	+1.21	497	5,446	-80	Hover/Click
Feb23	220202	246.50	247.65	246.00	247.65	+1.22	329	1,513	+96	Hover/Click
Mar23	220202	244.50	245.64	244.00	245.64	+1.26	176	2,642	+76	Hover/Click
Apr23	220202	243.22	243.22	243.22	243.22	+1.28	8	1,648	+4	Hover/Click
Total Volume and Open Interest							156,454	342,096	+274
RBOB Gasoline(NYM)									Weekly	Monthly
Mar22	220202	257.46	261.73	256.45	260.70	+3.18	69,365	120,227	+549	Hover/Click
Apr22	220202	267.58	271.57	266.57	270.39	+2.76	52,880	68,956	+1,961	Hover/Click
May22	220202	265.89	269.10	264.28	268.02	+2.59	26,941	39,294	+937	Hover/Click
Jun22	220202	262.11	264.94	260.52	264.23	+2.47	19,339	35,755	-222	Hover/Click
Jul22	220202	257.76	260.77	256.89	260.20	+2.38	5,147	16,328	+112	Hover/Click
Aug22	220202	254.30	256.50	252.50	255.77	+2.32	4,041	10,883	+444	Hover/Click
Sep22	220202	247.99	251.16	247.69	250.60	+2.24	4,337	22,304	-335	Hover/Click
Oct22	220202	234.13	234.50	231.70	234.40	+2.40	1,638	6,557	+134	Hover/Click
Nov22	220202	229.38	229.44	226.50	229.12	+2.41	1,243	4,711	+17	Hover/Click
Dec22	220202	223.81	225.64	221.97	225.18	+2.41	2,167	27,412	+151	Hover/Click
Total Volume and Open Interest							188,231	361,186	+963
e-miNY RBOB Gasoline(NYM)
Mar22	220202	260.70	260.70	260.70	260.70	+3.18	0	2	+0
Apr22	220202	270.39	270.39	270.39	270.39	+2.76
May22	220202	268.02	268.02	268.02	268.02	+2.59
Jun22	220202	264.23	264.23	264.23	264.23	+2.47
Total Volume and Open Interest							0	2	+0
Natural Gas(NYM)									Weekly	Monthly
Mar22	220202	4.893	5.572	4.857	5.501	+0.750	156,746	268,920	-5,602	Hover/Click
Apr22	220202	4.681	5.053	4.664	5.044	+0.471	81,255	90,373	+1,586	Hover/Click
May22	220202	4.675	5.048	4.665	5.038	+0.460	53,643	130,113	+4,747	Hover/Click
Jun22	220202	4.720	5.079	4.695	5.069	+0.455	26,958	65,083	+1,199	Hover/Click
Jul22	220202	4.752	5.121	4.740	5.112	+0.451	19,984	67,043	+616	Hover/Click
Aug22	220202	4.773	5.123	4.751	5.115	+0.446	10,250	42,343	-111	Hover/Click
Sep22	220202	4.742	5.097	4.734	5.093	+0.444	7,997	52,936	-278	Hover/Click
Oct22	220202	4.776	5.121	4.759	5.113	+0.441	27,132	81,618	-2,607	Hover/Click
Nov22	220202	4.855	5.190	4.829	5.186	+0.433	4,122	36,685	+335	Hover/Click
Dec22	220202	5.002	5.344	4.984	5.340	+0.426	5,105	40,633	+474	Hover/Click
Jan23	220202	5.102	5.445	5.084	5.440	+0.428	16,489	56,619	-1,127	Hover/Click
Feb23	220202	4.933	5.255	4.933	5.255	+0.412	4,543	18,173	-6	Hover/Click
Mar23	220202	4.429	4.679	4.417	4.673	+0.312	9,301	33,695	-186	Hover/Click
Apr23	220202	3.434	3.510	3.434	3.506	+0.097	8,155	35,592	+92	Hover/Click
May23	220202	3.350	3.407	3.350	3.406	+0.082	3,619	18,728	+1,081	Hover/Click
Jun23	220202	3.400	3.438	3.400	3.436	+0.078	1,135	12,315	+352	Hover/Click
Total Volume and Open Interest							443,030	1,160,988	+1,876
Brent Crude Oil(ICE)									Weekly	Monthly
Apr22	220202	89.48	90.52	88.28	89.47	+0.31	293,785	501,345	-6,110	Hover/Click
May22	220202	88.10	89.10	87.00	88.12	+0.35	127,892	263,927	+1,222	Hover/Click
Jun22	220202	86.89	87.87	85.87	86.91	+0.36	107,813	256,279	+4,752	Hover/Click
Jul22	220202	85.81	86.79	84.88	85.87	+0.39	42,053	153,027	+6,291	Hover/Click
Aug22	220202	84.93	85.86	84.05	85.00	+0.40	22,804	71,522	+311	Hover/Click
Sep22	220202	84.10	85.01	83.27	84.18	+0.41	28,772	95,215	+1,341	Hover/Click
Oct22	220202	83.35	84.21	82.53	83.40	+0.42	9,597	46,450	+624	Hover/Click
Nov22	220202	82.44	83.47	81.84	82.68	+0.42	7,163	45,057	+278	Hover/Click
Dec22	220202	81.89	82.77	81.19	81.99	+0.42	49,267	212,965	+1,188	Hover/Click
Jan23	220202	81.46	81.46	81.33	81.33	+0.41	3,004	33,186	+877	Hover/Click
Feb23	220202	80.82	80.82	80.70	80.70	+0.42	2,346	35,026	-596	Hover/Click
Mar23	220202	80.14	80.14	80.14	80.14	+0.42	3,193	27,784	-841	Hover/Click
Apr23	220202	79.63	79.63	79.63	79.63	+0.42	824	11,671	+57	Hover/Click
May23	220202	78.94	79.12	78.94	79.12	+0.42	1,131	13,549	+351	Hover/Click
Total Volume and Open Interest							724,028	2,157,887	-49,337
Gas Oil(ICE)									Weekly	Monthly
Feb22	220202	805.00	814.75	799.00	800.50	-1.50	44,437	96,184	-5,994	Hover/Click
Mar22	220202	790.25	800.25	784.00	785.75	-2.50	84,279	176,679	+7,814	Hover/Click
Apr22	220202	771.00	780.75	764.75	766.50	-3.75	52,991	87,857	+3,036	Hover/Click
May22	220202	756.50	765.50	750.25	752.25	-4.00	19,890	55,656	+522	Hover/Click
Jun22	220202	745.25	754.50	739.75	741.75	-4.00	26,548	90,452	+410	Hover/Click
Jul22	220202	736.75	746.25	732.00	733.75	-4.00	5,759	30,571	+10	Hover/Click
Aug22	220202	733.00	741.00	727.50	729.25	-3.75	4,949	22,320	-1,116	Hover/Click
Sep22	220202	730.75	738.50	725.50	726.75	-3.50	5,609	25,883	+236	Hover/Click
Oct22	220202	727.75	736.50	723.75	725.00	-3.50	3,469	20,691	+269	Hover/Click
Nov22	220202	720.25	730.25	718.25	719.50	-3.25	1,219	9,869	-116	Hover/Click
Total Volume and Open Interest							258,761	754,490	+6,158
Ethanol(CBOT)
Feb22	220202	2.160	2.160	2.160	2.160	unch
Mar22	220202	2.160	2.160	2.160	2.160	unch
Apr22	220202	2.160	2.160	2.160	2.160	unch
May22	220202	2.160	2.160	2.160	2.160	unch
Jun22	220202	2.160	2.160	2.160	2.160	unch
Jul22	220202	2.160	2.160	2.160	2.160	unch
Aug22	220202	2.160	2.160	2.160	2.160	unch
Sep22	220202	2.160	2.160	2.160	2.160	unch
Total Volume and Open Interest
WTI Crude Oil(ICE)									Weekly	Monthly
Mar22	220202	88.54	89.70	87.12	88.26	+0.06	28,424	59,341	-9,102	Hover/Click
Apr22	220202	86.83	87.85	85.58	86.69	+0.23	61,374	65,099	+5,450	Hover/Click
May22	220202	85.38	86.38	84.35	85.32	+0.30	28,624	28,830	+1,055	Hover/Click
Jun22	220202	84.08	84.90	83.08	84.07	+0.35	21,669	69,630	-704	Hover/Click
Jul22	220202	82.92	83.19	82.04	82.94	+0.38	5,891	10,155	-52	Hover/Click
Aug22	220202	81.40	81.97	81.40	81.91	+0.39	3,132	9,867	+83	Hover/Click
Sep22	220202	80.70	80.99	80.70	80.99	+0.41	5,335	25,949	+784	Hover/Click
Oct22	220202	80.14	80.14	80.14	80.14	+0.43	564	8,852	+67	Hover/Click
Nov22	220202	79.37	79.37	79.37	79.37	+0.44	506	9,510	-52	Hover/Click
Dec22	220202	78.31	78.86	78.17	78.63	+0.44	8,155	83,945	+360	Hover/Click
Jan23	220202	77.90	77.90	77.90	77.90	+0.45	128	4,357	+0	Hover/Click
Feb23	220202	77.21	77.21	77.21	77.21	+0.44	73	2,635	+8	Hover/Click
Mar23	220202	76.56	76.56	76.56	76.56	+0.44	292	7,543	+0	Hover/Click
Apr23	220202	75.95	75.95	75.95	75.95	+0.44	5	1,910	+3	Hover/Click
May23	220202	75.39	75.39	75.39	75.39	+0.45	4	1,550	-2	Hover/Click
Jun23	220202	74.86	74.86	74.86	74.86	+0.44	1,631	23,610	-31	Hover/Click
Total Volume and Open Interest							167,882	485,365	-2,546
US Dollar Index(ICE)									Weekly	Monthly
Mar22	220202	96.270	96.300	95.795	95.935	-0.440	21,124	54,618	+170	Hover/Click
Jun22	220202	96.165	96.215	95.750	95.855	-0.450	250	1,362	+24	Hover/Click
Sep22	220202	96.065	96.065	95.715	95.715	-0.430	0	66	+0	Hover/Click
Total Volume and Open Interest							21,374	56,078	+194
Australian Dollar(CME)									Weekly	Monthly
Mar22	220202	71.28	71.61	71.20	71.46	+0.29	110,818	196,685	+2,264	Hover/Click
Jun22	220202	71.42	71.67	71.27	71.53	+0.30	247	781	+12	Hover/Click
Sep22	220202	71.48	71.73	71.36	71.60	+0.31	96	140	+82	Hover/Click
Total Volume and Open Interest							111,210	197,810	+2,357
British Pound(CME)									Weekly	Monthly
Mar22	220202	135.20	135.84	135.13	135.80	+0.66	110,337	176,932	-1,553	Hover/Click
Jun22	220202	135.13	135.76	135.08	135.74	+0.66	160	2,691	-87	Hover/Click
Sep22	220202	135.53	135.66	135.53	135.66	+0.65	7	120	+6	Hover/Click
Total Volume and Open Interest							110,521	182,046	-1,641
Canadian Dollar(CME)									Weekly	Monthly
Mar22	220202	78.82	79.05	78.70	78.94	+0.21	85,879	134,399	+2,524	Hover/Click
Jun22	220202	78.89	79.01	78.68	78.92	+0.21	186	6,924	+103	Hover/Click
Sep22	220202	78.79	78.94	78.63	78.86	+0.21	142	507	+63	Hover/Click
Dec22	220202	78.60	78.89	78.57	78.80	+0.21	107	1,511	+84	Hover/Click
Total Volume and Open Interest							86,328	144,403	+2,766
Japanese Yen(CME)									Weekly	Monthly
Mar22	220202	87.22	87.65	87.13	87.46	+0.25	99,689	194,514	-1,403	Hover/Click
Jun22	220202	87.48	87.77	87.30	87.61	+0.24	22	1,460	+8	Hover/Click
Sep22	220202	87.76	87.99	87.56	87.86	+0.23	0	6	+0	Hover/Click
Total Volume and Open Interest							99,806	197,221	-1,406
Swiss Franc(CME)									Weekly	Monthly
Mar22	220202	108.69	109.07	108.55	108.97	+0.38	30,716	43,960	-2,663	Hover/Click
Jun22	220202	109.15	109.40	108.91	109.33	+0.38	9	131	+2	Hover/Click
Sep22	220202	109.81	109.87	109.41	109.81	+0.37	0	31	+0	Hover/Click
Total Volume and Open Interest							30,726	44,145	-2,660
EuroFX(CME)									Weekly	Monthly
Mar22	220202	112.78	113.40	112.76	113.19	+0.57	194,715	668,303	+2,398	Hover/Click
Jun22	220202	113.17	113.71	113.08	113.51	+0.57	1,089	5,936	+101	Hover/Click
Sep22	220202	114.02	114.14	113.78	113.94	+0.55	7	1,508	-1	Hover/Click
Total Volume and Open Interest							196,946	684,616	+2,347
Mexican Peso(CME)									Weekly	Monthly
Mar22	220202	483.38	485.13	481.25	483.38	+1.00	53,657	140,944	+3,975	Hover/Click
Jun22	220202	475.88	476.75	473.25	475.38	+1.13	13	42	+2	Hover/Click
Total Volume and Open Interest							53,672	141,092	+3,979
Brazilian Real(CME)									Weekly	Monthly
Mar22	220202	189.05	189.35	187.05	188.20	-0.30	9,464	43,786	+2,992	Hover/Click
Apr22	220202	185.60	187.65	185.55	186.60	-0.25	10	119	+6
May22	220202	185.15	186.15	184.20	185.15	-0.30
Jun22	220202	183.40	183.85	183.40	183.40	-0.25				Hover/Click
Total Volume and Open Interest							9,474	43,905	-24,044
30-Year T-Bonds(CBOT)									Weekly	Monthly
Mar22	220202	155~110	156~170	155~030	156~000	+0~220	377,257	1,192,937	+1,623	Hover/Click
Jun22	220202	157~080	158~150	156~280	157~280	+0~240	611	2,387	+253	Hover/Click
Sep22	220202	157~280	157~280	157~280	157~280	+0~240				Hover/Click
Total Volume and Open Interest							377,868	1,195,324	+1,876
10-Year T-Notes(CBOT)									Weekly	Monthly
Mar22	220202	127~280	128~095	127~245	128~040	+0~080	1,853,973	3,848,279	+34,525	Hover/Click
Jun22	220202	127~270	128~060	127~215	128~010	+0~080	9,402	37,180	+4,719	Hover/Click
Sep22	220202	128~010	128~010	128~010	128~010	+0~080				Hover/Click
Total Volume and Open Interest							1,863,375	3,885,459	+39,244
5-Year T-Notes(CBOT)									Weekly	Monthly
Mar22	220202	119~052	119~122	119~034	119~092	+0~042	1,357,153	4,018,353	+5,061	Hover/Click
Jun22	220202	118~286	118~310	118~224	118~280	+0~044	138	2,629	+108	Hover/Click
Sep22	220202	118~280	118~280	118~280	118~280	+0~044				Hover/Click
Total Volume and Open Interest							1,357,291	4,020,982	+5,169
2 Year T-Notes(CBOT)									Weekly	Monthly
Mar22	220202	108~103	108~125	108~095	108~112	+0~006	646,047	2,267,423	-15,733	Hover/Click
Jun22	220202	108~006	108~011	107~316	108~004	+0~004	65	57	+55	Hover/Click
Sep22	220202	108~004	108~004	108~004	108~004	+0~004				Hover/Click
Total Volume and Open Interest							646,112	2,267,480	-15,678
Eurodollars(CME)									Weekly	Monthly
Mar22	220202	99.495	99.510	99.480	99.500	+0.010	236,381	1,015,114	-8,875
Jun22	220202	99.105	99.155	99.100	99.125	+0.020	448,279	1,005,729	-72,405
Sep22	220202	98.805	98.860	98.800	98.825	+0.025	251,447	808,801	+3,257
Dec22	220202	98.540	98.590	98.530	98.550	+0.015	426,073	1,180,705	-44,906
Mar23	220202	98.380	98.425	98.375	98.385	+0.005	251,141	959,723	-13,776
Jun23	220202	98.235	98.265	98.215	98.230	-0.005	300,782	822,827	-30,331
Sep23	220202	98.105	98.130	98.080	98.105	unch	231,386	768,620	-12,639
Dec23	220202	98.060	98.080	98.030	98.060	+0.005	268,552	1,202,877	+1,278
Mar24	220202	98.055	98.085	98.030	98.060	+0.010	128,776	542,868	-5,696
Jun24	220202	98.045	98.090	98.030	98.065	+0.015	98,404	454,005	+3,140
Sep24	220202	98.050	98.085	98.020	98.060	+0.020	89,257	406,056	-2,795
Dec24	220202	98.030	98.075	98.005	98.050	+0.020	170,707	641,359	-26,672
Mar25	220202	98.020	98.080	98.015	98.055	+0.025	68,981	299,487	+239
Jun25	220202	98.020	98.075	98.010	98.055	+0.030	40,743	152,623	-3,323
Sep25	220202	98.010	98.070	98.000	98.045	+0.030	41,943	125,993	-514
Dec25	220202	97.990	98.050	97.975	98.025	+0.030	48,563	145,457	-385
Mar26	220202	97.985	98.045	97.970	98.020	+0.030	27,488	84,522	+2,551
Jun26	220202	97.970	98.030	97.955	98.005	+0.030	23,893	67,868	+38
Total Volume and Open Interest							3,243,767	11,129,027	-214,654
Ultra T-Bond(CBOT)
Mar22	220202	188~07	190~08	187~22	189~04	+1~04	233,617	1,285,165	-7,569
Jun22	220202	190~28	191~10	188~29	190~06	+1~03	0	166	+0
Sep22	220202	190~06	190~06	190~06	190~06	+1~03
Total Volume and Open Interest							233,617	1,285,331	-7,569
Ultra 10-Yr T-Note(CBOT)
Mar22	220202	142~200	143~105	142~145	143~010	+0~135	421,262	1,373,514	-5,745
Jun22	220202	141~190	142~105	141~175	142~025	+0~130	7	6	+5
Sep22	220202	142~025	142~025	142~025	142~025	+0~130
Total Volume and Open Interest							421,269	1,373,520	-5,740
30 Day Federal Funds(CBOT)
Feb22	220202	99.920	99.920	99.915	99.920	+0.002	25,984	258,446	-6,979
Mar22	220202	99.780	99.785	99.775	99.785	+0.005	19,046	83,224	+1,693
Apr22	220202	99.630	99.645	99.625	99.640	+0.005	150,721	286,209	+2,066
May22	220202	99.455	99.480	99.445	99.465	+0.010	53,969	186,940	-996
Jun22	220202	99.335	99.370	99.330	99.350	+0.015	7,295	55,336	+677
Jul22	220202	99.230	99.270	99.220	99.245	+0.015	34,570	202,838	-1,972
Total Volume and Open Interest							396,603	1,706,524	-134,209
Japanese Govt Bonds(SGX)									Weekly	Monthly
Mar22	220202	150.63	150.74	150.55	150.68	+0.07	1,599	13,610	+49	Hover/Click
Jun22	220202	150.68	150.68	150.68	150.68	+0.07				Hover/Click
Sep22	220202	150.68	150.68	150.68	150.68	+0.07				Hover/Click
Total Volume and Open Interest							1,599	13,610	+49
Euro-Buxl(EUREX)
Mar22	220202	202.22	203.28	202.02	202.90	+0.88	107,643	351,110	+7,783
Jun22	220202	201.16	201.16	201.16	201.16	+0.88	0	9,985	+0
Sep22	220202	222.90	222.90	222.90	222.90	+0.88	0	20	+0
Total Volume and Open Interest							107,643	361,115	+7,783
Euro-Bund(EUREX)									Weekly	Monthly
Mar22	220202	168.81	169.17	168.41	168.66	-0.10	936,779	1,585,407	+75,905	Hover/Click
Jun22	220202	165.68	165.87	165.56	165.75	-0.09	2,054	7,951	+651	Hover/Click
Sep22	220202	167.66	167.66	167.66	167.66	-0.10	0	3	+0	Hover/Click
Total Volume and Open Interest							938,833	1,593,361	+76,556
Euro-Bobl(EUREX)									Weekly	Monthly
Mar22	220202	132.12	132.24	131.87	131.97	-0.14	682,490	1,699,362	+56,681	Hover/Click
Jun22	220202	132.27	132.27	132.16	132.19	-0.14	416	672	+345	Hover/Click
Sep22	220202	134.76	134.76	134.76	134.76	-0.14				Hover/Click
Total Volume and Open Interest							682,906	1,700,034	+57,026
Euro-Schatz(EUREX)
Mar22	220202	111.87	111.89	111.81	111.82	-0.03	527,305	1,461,534	+85,637
Jun22	220202	111.57	111.57	111.57	111.57	-0.03	1,002	1,354	+1,000
Sep22	220202	112.32	112.32	112.32	112.32	-0.03
Total Volume and Open Interest							528,307	1,462,888	+86,637
3-Mth Euribor(EUREX)
Mar22	220202	100.530	100.530	100.530	100.530	unch	0	1,103	+0
Jun22	220202	100.445	100.445	100.445	100.445	unch	0	600	+0
Sep22	220202	100.310	100.325	100.310	100.325	unch	0	1,144	+0
Total Volume and Open Interest							41	3,776	+35
Long Gilt(LIFFE)									Weekly	Monthly
Mar22	220202	122~03	122~18	121~30	122~13	+0~15	291,175	833,640	+16,603	Hover/Click
Jun22	220202	124~16	124~16	124~16	124~16	+0~15	456	967	+188	Hover/Click
Total Volume and Open Interest							291,631	834,609	+16,791
3-Mth Short Sterling(LIFFE)									Weekly	Monthly
Mar22	211217	99.32	99.32	99.29	99.30	-0.01	13,915	269,264	+2,066
Jun22	211217	99.03	99.04	99.01	99.03	-0.01	18,749	232,459	-3,279
Sep22	211217	98.89	98.89	98.86	98.86	-0.01	11,535	301,735	-1,344
Dec22	211217	98.82	98.82	98.79	98.81	-0.00	14,660	347,378	-2,703
Mar23	211217	98.79	98.79	98.75	98.77	-0.01	5,635	229,855	-1,157
Jun23	211217	98.76	98.77	98.73	98.75	-0.00	5,188	249,875	-1,516
Total Volume and Open Interest							133,141	2,881,334	-13,475
3-Mth Euribor(LIFFE)									Weekly	Monthly
Mar22	220202	100.530	100.530	100.520	100.525	unch	103,180	368,321	-6,879
Jun22	220202	100.450	100.450	100.430	100.440	unch	140,922	502,650	+1,857
Sep22	220202	100.330	100.335	100.305	100.320	+0.005	150,711	517,115	-3,948
Total Volume and Open Interest							1,415,081	4,556,561	-43,328
3-Mth Aus T-Bills(SFE)									Weekly	Monthly
Mar22	220202	99.89	99.91	99.88	99.91	+0.01	32,171	218,144	-8,439
Jun22	220202	99.59	99.64	99.57	99.63	+0.03	20,478	199,707	+5,266
Sep22	220202	99.14	99.17	99.10	99.16	+0.01	13,391	155,103	-101
Dec22	220202	98.77	98.78	98.72	98.78	unch	15,463	160,715	-1,254
Mar23	220202	98.43	98.44	98.37	98.43	-0.02	11,248	98,495	+344
Jun23	220202	98.17	98.17	98.12	98.17	-0.02	3,183	62,816	-300
Sep23	220202	98.01	98.01	97.96	98.01	-0.02	1,879	59,750	-1,036
Dec23	220202	97.91	97.93	97.87	97.92	-0.03	1,669	23,357	+581
Mar24	220202	97.81	97.84	97.81	97.84	-0.02	4	1,045	+4
Jun24	220202	97.76	97.76	97.76	97.76	-0.02	0	71	+0
Total Volume and Open Interest							99,486	979,436	-4,935
10-Year Aus T-Bonds(SFE)									Weekly	Monthly
Mar22	220202	98.08	98.10	98.03	98.07	-0.01	156,511	1,116,017	-6,456
Jun22	220202	98.06	98.07	98.06	98.07	-0.01
Total Volume and Open Interest							156,511	1,116,017	-6,456
3-Year Aus T-Bonds(SFE)									Weekly	Monthly
Mar22	220202	98.61	98.61	98.57	98.61	-0.01	202,722	942,983	-3,387
Jun22	220202	98.61	98.61	98.61	98.61	-0.01
Total Volume and Open Interest							202,722	942,983	-3,387
Gold(CMX)									Weekly	Monthly
Feb22	220202	1797.8	1810.2	1795.1	1809.2	+8.9	1,735	16,365	-4,309	Hover/Click
Apr22	220202	1800.8	1812.0	1794.6	1810.3	+8.8	139,421	397,142	-2,722	Hover/Click
Jun22	220202	1803.0	1814.4	1797.6	1813.2	+8.9	7,656	61,657	+2,118	Hover/Click
Aug22	220202	1807.4	1817.2	1801.8	1816.1	+8.9	1,679	19,404	-35	Hover/Click
Oct22	220202	1816.4	1820.8	1805.4	1819.6	+8.9	280	5,409	-57	Hover/Click
Dec22	220202	1814.4	1824.5	1808.9	1823.5	+9.0	847	14,739	-27	Hover/Click
Feb23	220202	1827.7	1827.7	1827.7	1827.7	+8.9	332	3,356	-2	Hover/Click
Apr23	220202	1831.9	1831.9	1831.9	1831.9	+8.6	0	40	+0	Hover/Click
Jun23	220202	1835.7	1835.7	1835.7	1835.7	+8.6	0	108	+0	Hover/Click
Aug23	220202	1839.4	1839.4	1839.4	1839.4	+8.6				Hover/Click
Oct23	220202	1842.5	1842.5	1842.5	1842.5	+8.6				Hover/Click
Dec23	220202	1845.7	1845.7	1845.7	1845.7	+8.6	0	200	+0	Hover/Click
Total Volume and Open Interest							153,315	522,502	-5,099
Silver(CMX)									Weekly	Monthly
Mar22	220202	2264.0	2287.5	2246.5	2270.7	+11.2	38,415	108,265	+1,277	Hover/Click
May22	220202	2267.5	2291.0	2251.5	2274.8	+11.3	2,608	25,802	+1,303	Hover/Click
Jul22	220202	2276.5	2295.0	2263.5	2279.2	+11.1	572	8,720	+277	Hover/Click
Sep22	220202	2295.5	2298.0	2268.0	2284.3	+11.0	170	3,400	+4	Hover/Click
Dec22	220202	2287.0	2305.0	2275.0	2294.0	+10.6	81	3,590	+33	Hover/Click
Mar23	220202	2303.6	2303.6	2303.6	2303.6	+10.4	0	297	+0	Hover/Click
May23	220202	2309.1	2309.1	2309.1	2309.1	+10.9	0	9	+0	Hover/Click
Total Volume and Open Interest							41,912	150,633	+2,356
Platinum(NYMEX)									Weekly	Monthly
Apr22	220202	1030.0	1047.6	1025.8	1043.7	+20.5	11,771	48,878	+4	Hover/Click
Jul22	220202	1030.0	1046.6	1026.7	1043.2	+20.6	195	3,591	+54	Hover/Click
Oct22	220202	1044.3	1044.3	1044.3	1044.3	+20.6	10	406	-2	Hover/Click
Jan23	220202	1048.2	1048.2	1048.2	1048.2	+20.6	0	22	+0	Hover/Click
Total Volume and Open Interest							11,986	52,932	+20
Palladium(NYMEX)									Weekly	Monthly
Mar22	220202	2347.50	2424.00	2338.50	2369.50	+23.00	2,624	6,437	-100	Hover/Click
Jun22	220202	2373.50	2423.00	2368.50	2370.50	+23.60	293	1,433	+79	Hover/Click
Sep22	220202	2391.50	2418.50	2372.50	2372.50	+23.20	1	5	+1	Hover/Click
Total Volume and Open Interest							2,918	7,875	-20
Copper(CMX)									Weekly	Monthly
Mar22	220202	443.35	450.90	443.00	449.60	+6.20	63,261	102,491	-2,356	Hover/Click
May22	220202	443.30	450.30	442.90	449.25	+6.00	15,408	46,853	+1,840	Hover/Click
Jul22	220202	443.25	449.45	442.50	448.75	+6.05	3,974	18,309	+20	Hover/Click
Sep22	220202	445.30	447.75	442.30	447.65	+6.05	1,799	16,379	-197	Hover/Click
Dec22	220202	440.50	445.75	439.80	445.25	+5.60	346	6,444	+77	Hover/Click
Total Volume and Open Interest							86,220	198,851	-1,657
E-mini DJIA Index(CBOT)									Weekly	Monthly
Mar22	220202	35232	35590	35167	35492	+218	234,760	87,188	-972	Hover/Click
Jun22	220202	35127	35481	35083	35395	+214	228	731	-16	Hover/Click
Sep22	220202	35378	35378	35103	35378	+217	2	2	+2	Hover/Click
Dec22	220202	35277	35277	35277	35277	+217				Hover/Click
Total Volume and Open Interest							234,990	87,921	-986
S & P 500 E-Mini(CME)									Weekly	Monthly
Mar22	220202	4552.00	4586.00	4535.25	4577.25	+42.25	1,846,145	2,264,209	-56,839	Hover/Click
Jun22	220202	4541.75	4578.50	4528.75	4570.25	+42.25	1,621	57,310	+341	Hover/Click
Sep22	220202	4543.25	4576.75	4527.50	4568.50	+42.25	210	425	+50	Hover/Click
Dec22	220202	4570.25	4570.25	4570.25	4570.25	+40.25	0	7,354	+0	Hover/Click
Total Volume and Open Interest							1,848,122	2,330,363	-56,353
NASDAQ 100 E-Mini(CME)									Weekly	Monthly
Mar22	220202	15129.00	15260.00	14825.00	15114.50	+119.75	654,278	242,091	-1,889	Hover/Click
Jun22	220202	15119.75	15261.25	14828.25	15115.50	+119.00	1,773	2,063	-22	Hover/Click
Sep22	220202	15271.00	15271.00	14857.50	15134.25	+118.75	45	111	+11	Hover/Click
Total Volume and Open Interest							656,099	244,288	-1,897
S&P Midcap 400(CME) e-Mini									Weekly	Monthly
Mar22	220202	2647.80	2667.70	2635.40	2655.10	-1.80	18,190	46,063	-3,176	Hover/Click
Jun22	220202	2665.10	2665.10	2648.40	2665.10	-1.80				Hover/Click
Sep22	220202	2674.40	2674.40	2674.40	2674.40	-1.10				Hover/Click
Total Volume and Open Interest							18,190	46,063	-3,176
Volatility Index(CBOE)
Feb22	220202	22.80	23.35	21.97	22.03	-0.72	95,953	111,441	-11,661
Mar22	220202	23.85	24.30	23.45	23.63	-0.28	66,813	100,848	+1,842
Apr22	220202	24.40	24.83	24.10	24.42	-0.03	23,641	40,152	-218
May22	220202	24.60	25.02	24.35	24.72	+0.13	9,718	17,948	+27
Total Volume and Open Interest							206,809	310,408	-9,360
S & P 600(CME)
Mar22	220202	1302.10	1302.10	1302.10	1302.10	-7.30
Jun22	220202	1302.90	1302.90	1302.90	1302.90	-7.30
Total Volume and Open Interest
Russell 2000 Mini(CME)									Weekly	Monthly
Mar22	220202	2041.10	2058.40	2005.70	2025.00	-20.90	268,330	480,641	-1,230	Hover/Click
Jun22	220202	2047.00	2054.70	2003.50	2022.30	-21.00	188	2,045	+0	Hover/Click
Sep22	220202	2023.50	2048.50	2010.70	2023.50	-21.70	3	3	+0	Hover/Click
Total Volume and Open Interest							268,521	482,689	-1,230
Nikkei 225(CME)
Mar22	220202	27210	27585	27205	27475	+295	5,960	15,380	+46
Jun22	220202	27360	27380	27320	27320	+340	0	21	+0
Total Volume and Open Interest							5,960	15,401	+46
Nikkei 225(SGX)									Weekly	Monthly
Mar22	220202	27050	27545	26970	27520	+495	75,630	99,943	-891
Jun22	220202	27295	27295	27295	27295	+495	45	3,067	+35
Sep22	220202	27250	27250	27250	27250	+495	0	859	+0
Total Volume and Open Interest							75,675	128,427	-856
Nikkei 225 Mini(JPX)
Mar22	220202	27300	27545	27255	27540	+510	605,623	359,674	-7,410
Jun22	220202	26845	27305	26730	27300	+500	34,418	14,353	-1,211
Sep22	220202	26850	27255	26705	27250	+510	308	946	+9
Total Volume and Open Interest							670,550	392,018	-8,833
Nikkei 225(JPX)
Mar22	220202	27300	27540	27260	27540	+510	40,446	227,553	-3,041
Jun22	220202	27060	27300	27020	27300	+500	368	13,976	-373
Sep22	220202	27250	27250	27250	27250	+510	17	2,380	+5
Total Volume and Open Interest							40,834	297,628	-3,709
Nikkei 225(CME) Yen
Mar22	220202	27195	27565	27175	27450	+285	35,637	52,740	-822
Jun22	220202	27230	27315	27205	27210	+285	0	14	+0
Sep22	220202	27180	27180	27180	27180	+335
Total Volume and Open Interest							35,637	52,754	-822
Nikkei 225(CME) e-Mini Yen
Mar22	220202	27450	27450	27450	27450	+280
Jun22	220202	27210	27210	27210	27210	+280
Sep22	220202	27180	27180	27180	27180	+330
Total Volume and Open Interest
CAC 40(EURONEXT)									Weekly	Monthly
Feb22	220202	7128.5	7148.0	7101.0	7112.5	+16.0	58,741	241,159	-4,693
Mar22	220202	7125.0	7143.0	7106.0	7108.5	+16.0	153	6,712	-22
Apr22	220202	7098.0	7098.0	7098.0	7098.0	+16.0
Jun22	220202	6960.5	6960.5	6960.5	6960.5	+16.0	0	5	+0
Sep22	220202	6937.0	6937.0	6937.0	6937.0	+16.0
Dec22	220202	6911.0	6911.0	6911.0	6911.0	+16.0	0	14,501	+0
Total Volume and Open Interest							58,894	262,381	-4,715
Hang Seng Index(HKFE)									Weekly	Monthly
Feb22	220131	23429	23958	23272	23862	+447	93,745	103,098	+28,539
Mar22	220131	23376	23870	23214	23784	+432	2,319	8,957	+1,471
Total Volume and Open Interest							239,699	138,122	-3,053
DAX(EUREX)									Weekly	Monthly
Mar22	220202	15671.0	15731.0	15582.0	15618.0	+39.0	75,365	76,744	-1,739
Jun22	220202	15718.0	15718.0	15651.0	15651.0	+39.0	96	4,891	+65
Sep22	220202	15630.0	15630.0	15630.0	15630.0	+39.0	0	4	+0
Total Volume and Open Interest							75,461	81,639	-1,674
Mini-DAX(EUREX)
Mar22	220202	15675.0	15731.0	15581.0	15618.0	+39.0	47,190	16,067	+72
Jun22	220202	15690.0	15690.0	15627.0	15651.0	+39.0	37	125	+4
Sep22	220202	15630.0	15630.0	15630.0	15630.0	+39.0
Total Volume and Open Interest							47,227	16,192	+76
DJ EuroSTOXX 50(EUREX)									Weekly	Monthly
Mar22	220202	4230	4250	4206	4218	+13	972,726	3,060,961	+72,086
Jun22	220202	4157	4161	4139	4139	+13	6,604	160,149	+220
Sep22	220202	4124	4124	4124	4124	+14	3	12,168	+1
Total Volume and Open Interest							979,333	3,249,797	+72,307
Swiss Market Index(EUREX)									Weekly	Monthly
Mar22	220202	12310	12310	12214	12257	+13	36,982	185,518	+4,351
Jun22	220202	12118	12122	12047	12083	+14	5	12,745	-6
Sep22	220202	12051	12051	12051	12051	+14	4	17	+0
Total Volume and Open Interest							36,991	198,280	+4,345
FT-SE 100(EURONEXT)									Weekly	Monthly
Mar22	220202	7507.50	7554.00	7500.00	7531.50	+64.00	125,404	609,408	-3,938
Jun22	220202	7468.50	7468.50	7468.50	7468.50	+64.00	3	230	-1
Sep22	220202	7417.50	7417.50	7417.50	7417.50	+64.00	0	134	+0
Total Volume and Open Interest							125,407	609,773	-3,939
SPI 200(SFE)									Weekly	Monthly
Mar22	220202	6915.0	7012.0	6896.0	6982.0	+73.0	74,348	265,968	-4,515
Jun22	220202	6959.0	6959.0	6959.0	6959.0	+73.0	0	1	+0
Sep22	220202	6893.0	6893.0	6893.0	6893.0	+73.0
Total Volume and Open Interest							74,350	266,115	-4,515
FTSE MIB(ISE)
Mar22	220202	27290.00	27530.00	27240.00	27366.00	+209.00	19,417	79,822	-2,162
Jun22	220202	26835.00	26930.00	26755.00	26786.00	+209.00	28	858	+15
Sep22	220202	26626.00	26626.00	26626.00	26626.00	+224.00	0	6	+1
Total Volume and Open Interest							19,445	80,686	-2,146
KOSPI 200(KFE)
Mar22	220128	350.40	358.85	347.45	356.60	+9.15	327,424	271,534	-5,585
Jun22	220128	350.80	359.05	347.75	357.05	+9.25	245	11,239	+350
Sep22	220128	353.45	357.55	353.45	357.55	+8.35	0	3,706	+11
Total Volume and Open Interest							327,669	303,550	-5,527
GSCI(CME)									Weekly	Monthly
Feb22	220202	628.55	635.85	626.85	632.15	+5.75	168	1,429	-153
Mar22	220202	624.65	628.40	619.15	624.65	+4.45	67	67	+67
Apr22	220202	622.15	622.15	622.15	622.15	-0.55
Total Volume and Open Interest							235	1,496	-86

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