MRCI's End of Day Prices

MRCI's End of Day Prices

Daily Futures Price Listing Thu February 03, 2022
Most Recent Information							Previous Day			Subscriber
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change	SuperChart
Soybeans(CBOT)									Weekly	Monthly
Mar22	220203	1544.00	1560.00	1529.00	1544.25	-1.00	157,814	274,385	+1,781	Hover/Click
May22	220203	1548.00	1562.00	1533.75	1547.00	-2.50	80,294	163,227	+7,313	Hover/Click
Jul22	220203	1541.25	1554.25	1525.75	1542.00	-0.75	45,469	125,064	+4,128	Hover/Click
Aug22	220203	1501.50	1515.25	1490.50	1505.25	+0.75	4,332	15,163	-71	Hover/Click
Sep22	220203	1426.50	1441.25	1419.25	1433.25	+1.50	2,543	6,629	+261	Hover/Click
Nov22	220203	1386.00	1399.75	1378.25	1392.75	+3.00	33,361	138,372	+7,353	Hover/Click
Jan23	220203	1380.75	1395.25	1375.00	1388.50	+3.50	4,045	17,590	+617	Hover/Click
Mar23	220203	1356.50	1369.75	1351.00	1364.00	+3.50	3,265	32,320	+472	Hover/Click
May23	220203	1350.25	1360.00	1344.75	1354.50	+3.00	2,408	9,211	+855	Hover/Click
Jul23	220203	1343.25	1356.75	1343.25	1352.00	+3.75	1,810	4,667	+384	Hover/Click
Aug23	220203	1339.75	1339.75	1337.25	1337.25	+3.75	8	68	-2	Hover/Click
Sep23	220203	1299.25	1299.25	1299.25	1299.25	+0.25	0	232	+0	Hover/Click
Nov23	220203	1263.00	1267.75	1257.00	1263.75	+0.25	2,106	9,207	+733	Hover/Click
Jan24	220203	1264.25	1264.25	1264.25	1264.25	+0.25	0	3	+0	Hover/Click
Total Volume and Open Interest							337,464	796,285	+23,828
Soybean Meal(CBOT)									Weekly	Monthly
Mar22	220203	435.60	444.00	431.60	437.10	+2.00	75,760	146,752	+2,789	Hover/Click
May22	220203	433.40	441.60	430.10	435.10	+1.60	39,202	123,416	+1,872	Hover/Click
Jul22	220203	431.00	437.90	427.70	432.20	+2.00	24,623	68,840	+1,208	Hover/Click
Aug22	220203	419.40	426.20	417.00	421.70	+2.30	5,608	11,695	-117	Hover/Click
Sep22	220203	404.60	410.30	402.20	407.30	+2.60	2,811	10,388	+531	Hover/Click
Oct22	220203	391.50	396.10	388.60	394.40	+2.90	4,075	10,262	+499	Hover/Click
Dec22	220203	389.90	395.20	387.40	393.50	+2.90	8,334	33,151	+1,326	Hover/Click
Jan23	220203	385.30	391.30	384.70	389.80	+2.80	564	2,959	+128	Hover/Click
Mar23	220203	377.00	381.90	376.50	380.60	+2.90	335	3,392	+5	Hover/Click
May23	220203	373.60	375.70	370.10	374.70	+2.50	107	1,558	+45	Hover/Click
Total Volume and Open Interest							161,808	415,978	+8,435
Soybean Oil(CBOT)									Weekly	Monthly
Mar22	220203	65.85	66.01	64.92	65.75	-0.23	57,350	137,468	+372	Hover/Click
May22	220203	65.85	66.00	64.94	65.74	-0.21	34,811	111,254	+4,213	Hover/Click
Jul22	220203	65.25	65.51	64.51	65.31	-0.11	22,680	82,064	+2,046	Hover/Click
Aug22	220203	64.24	64.51	63.59	64.38	-0.03	9,192	21,191	+1,025	Hover/Click
Sep22	220203	63.27	63.56	62.65	63.44	-0.02	3,267	12,696	+475	Hover/Click
Oct22	220203	62.08	62.73	61.82	62.59	-0.02	6,114	14,984	+1,974	Hover/Click
Dec22	220203	62.08	62.43	61.51	62.27	-0.04	8,269	48,381	+621	Hover/Click
Jan23	220203	61.33	62.12	61.24	61.99	-0.01	661	1,997	+92	Hover/Click
Mar23	220203	61.00	61.76	60.86	61.63	+0.01	827	2,895	+449	Hover/Click
May23	220203	60.74	61.43	60.70	61.34	+0.05	58	1,208	+9	Hover/Click
Total Volume and Open Interest							143,421	439,646	+11,240
Canola(WCE)									Weekly	Monthly
Mar22	220203	1019.3	1027.8	1013.3	1024.1	+1.6	7,234	41,310	-2,218	Hover/Click
May22	220203	1008.6	1013.3	999.0	1010.2	+1.1	10,463	60,666	+143	Hover/Click
Jul22	220203	979.5	986.7	972.0	982.1	-1.0	3,514	31,849	+1,007	Hover/Click
Nov22	220203	842.3	843.2	829.3	837.9	-6.9	4,284	32,493	+2,276	Hover/Click
Jan23	220203	836.1	842.0	835.8	835.8	-7.4	16	3,427	+11	Hover/Click
Total Volume and Open Interest							25,511	169,877	+1,219
Corn(CBOT)									Weekly	Monthly
Mar22	220203	622.50	624.25	610.25	616.75	-5.75	196,298	582,122	-6,573	Hover/Click
May22	220203	622.00	624.00	610.50	617.25	-5.00	89,933	357,838	+7,910	Hover/Click
Jul22	220203	617.25	618.75	606.00	613.00	-4.25	40,728	236,562	+2,195	Hover/Click
Sep22	220203	583.50	585.50	576.50	579.75	-4.00	12,132	96,787	+66	Hover/Click
Dec22	220203	572.00	574.00	565.00	568.25	-4.75	34,957	244,759	+6,148	Hover/Click
Mar23	220203	579.25	581.00	572.00	575.50	-4.75	2,321	16,182	+215	Hover/Click
May23	220203	582.25	583.25	574.75	578.25	-4.50	129	1,928	+20	Hover/Click
Jul23	220203	581.75	582.75	574.75	578.00	-4.25	507	8,983	+79	Hover/Click
Sep23	220203	548.50	548.50	546.25	546.50	-3.75	140	735	+38	Hover/Click
Dec23	220203	545.00	545.50	540.50	541.50	-4.25	4,861	21,408	+2,281	Hover/Click
Total Volume and Open Interest							382,022	1,568,959	+12,387
Wheat(CBOT)									Weekly	Monthly
Mar22	220203	754.00	756.50	740.00	751.75	-3.25	52,159	156,987	-2,907	Hover/Click
May22	220203	761.00	762.75	746.50	758.25	-2.75	19,752	68,084	+1,695	Hover/Click
Jul22	220203	755.00	757.75	742.25	752.25	-2.75	10,814	79,515	+733	Hover/Click
Sep22	220203	756.75	759.00	744.00	753.50	-2.75	3,099	25,048	-79	Hover/Click
Dec22	220203	761.50	763.75	749.00	758.25	-2.75	5,058	47,419	+634	Hover/Click
Mar23	220203	766.50	769.00	754.00	763.00	-3.00	905	7,424	+445	Hover/Click
Total Volume and Open Interest							92,108	391,162	+533
Wheat(KCBT)									Weekly	Monthly
Mar22	220203	766.00	773.25	753.25	769.00	-0.50	19,764	88,133	-1,317	Hover/Click
May22	220203	771.50	776.75	757.00	772.75	-0.50	8,486	45,681	+1,899	Hover/Click
Jul22	220203	770.75	779.00	759.25	774.75	+0.25	4,477	44,813	+73	Hover/Click
Sep22	220203	777.00	783.25	764.00	779.00	+0.25	1,113	17,963	+8	Hover/Click
Dec22	220203	783.00	791.25	772.50	787.50	+0.50	1,185	18,177	+86	Hover/Click
Mar23	220203	780.00	791.00	780.00	791.00	+1.50	71	1,260	+0	Hover/Click
May23	220203	784.75	784.75	784.75	784.75	+0.75	82	480	+3	Hover/Click
Total Volume and Open Interest							35,191	218,513	+748
Wheat(MGE)									Weekly	Monthly
Mar22	220203	906.25	907.25	896.50	900.75	-7.25	2,896	30,173	-228	Hover/Click
May22	220203	901.75	904.00	894.50	898.50	-6.75	1,673	18,443	-9	Hover/Click
Jul22	220203	896.00	897.75	888.75	892.25	-6.50	493	7,605	+146	Hover/Click
Sep22	220203	874.00	876.75	868.00	872.25	-4.50	349	9,368	+25	Hover/Click
Dec22	220203	864.00	870.00	863.00	865.75	-4.25	58	2,322	-5	Hover/Click
Mar23	220203	856.25	865.50	856.25	860.50	-6.50	0	25	+0	Hover/Click
Total Volume and Open Interest							5,469	67,962	-71
Oats(CBOT)									Weekly	Monthly
Mar22	220203	727.75	737.50	724.00	728.25	+3.25	433	2,011	-77	Hover/Click
May22	220203	695.00	699.00	686.75	692.00	+1.00	225	910	+92	Hover/Click
Jul22	220203	625.00	625.00	615.00	624.00	+1.75	41	261	-4	Hover/Click
Sep22	220203	547.00	547.00	544.00	544.00	-4.50	81	288	+24	Hover/Click
Total Volume and Open Interest							881	3,765	+51
Rough Rice(CBOT)									Weekly	Monthly
Mar22	220203	15.43	15.52	15.26	15.38	-0.06	503	6,959	+51	Hover/Click
May22	220203	15.56	15.72	15.52	15.61	-0.06	344	993	+243	Hover/Click
Jul22	220203	15.78	15.86	15.66	15.73	-0.04	17	155	+9	Hover/Click
Sep22	220203	14.67	14.71	14.64	14.69	+0.02	61	364	+55	Hover/Click
Total Volume and Open Interest							925	8,471	+358
Live Cattle(CME)									Weekly	Monthly
Feb22	220203	141.130	141.985	140.350	141.600	+0.470	10,156	24,616	-2,096	Hover/Click
Apr22	220203	146.650	147.285	145.800	146.750	-0.150	36,379	140,296	+1,272	Hover/Click
Jun22	220203	141.380	141.850	140.735	141.535	-0.095	17,246	81,369	+1,219	Hover/Click
Aug22	220203	139.800	140.080	139.400	139.880	-0.305	11,716	50,890	+1,349	Hover/Click
Oct22	220203	144.185	144.630	143.880	144.435	-0.165	4,595	22,525	+318	Hover/Click
Dec22	220203	148.000	148.330	147.735	148.200	-0.085	1,859	9,802	+491	Hover/Click
Total Volume and Open Interest							82,898	334,255	+2,966
Feeder Cattle(CME)									Weekly	Monthly
Mar22	220203	166.880	167.950	166.100	166.735	-0.145	5,422	20,755	-621	Hover/Click
Apr22	220203	171.935	172.830	171.185	171.800	-0.030	3,155	9,009	+229	Hover/Click
May22	220203	175.350	176.400	175.130	175.630	-0.120	2,715	6,835	+216	Hover/Click
Aug22	220203	185.000	185.435	184.650	185.130	-0.055	1,567	7,399	+181	Hover/Click
Sep22	220203	186.500	187.185	186.350	186.880	-0.155	580	1,911	+188	Hover/Click
Oct22	220203	187.435	188.035	187.235	187.685	-0.315	291	1,022	-14	Hover/Click
Nov22	220203	187.485	188.200	187.330	187.700	-0.285	143	576	+46	Hover/Click
Total Volume and Open Interest							13,919	47,568	+253
Lean Hogs(CME)									Weekly	Monthly
Feb22	220203	88.100	88.400	86.280	86.450	-0.900	8,210	22,499	-964	Hover/Click
Apr22	220203	98.980	101.250	98.280	98.380	-0.750	24,403	105,638	+2,835	Hover/Click
May22	220203	103.650	104.850	102.200	102.200	-0.850	89	1,985	+7
Jun22	220203	109.230	110.550	107.950	108.200	-0.730	14,590	46,053	+1,491	Hover/Click
Jul22	220203	109.150	110.080	107.800	108.130	-0.670	5,293	19,679	+697	Hover/Click
Aug22	220203	107.250	108.080	105.930	106.680	-0.320	5,442	28,978	+1,009	Hover/Click
Oct22	220203	89.880	89.950	88.850	89.580	-0.300	3,692	20,462	+495	Hover/Click
Dec22	220203	80.680	80.900	80.080	80.600	-0.100	1,677	9,459	+247	Hover/Click
Total Volume and Open Interest							63,720	258,676	+5,937
Class III Milk(CME)									Weekly	Monthly
Feb22	220203	20.36	20.49	20.23	20.45	+0.14	308	4,455	-35	Hover/Click
Mar22	220203	21.45	21.48	21.16	21.31	-0.20	274	4,604	+65	Hover/Click
Apr22	220203	21.60	21.60	21.32	21.39	-0.21	90	3,330	+26	Hover/Click
May22	220203	21.46	21.46	21.30	21.30	-0.19	9	2,819	-1	Hover/Click
Jun22	220203	21.19	21.26	21.17	21.22	-0.17	18	2,528	+3	Hover/Click
Jul22	220203	21.39	21.40	21.11	21.22	-0.11	5	1,865	+3	Hover/Click
Aug22	220203	21.10	21.22	21.08	21.21	-0.01	3	1,787	+2	Hover/Click
Sep22	220203	20.89	20.97	20.89	20.89	-0.21	0	1,658	+0	Hover/Click
Oct22	220203	20.62	20.75	20.62	20.62	-0.18	5	1,259	+4	Hover/Click
Nov22	220203	20.37	20.45	20.37	20.37	-0.13	6	1,117	+5	Hover/Click
Dec22	220203	19.94	20.05	19.94	19.99	-0.11	3	1,200	+3	Hover/Click
Jan23	220203	19.45	19.59	19.45	19.50	-0.10	0	395	+0	Hover/Click
Feb23	220203	19.24	19.24	19.24	19.24	unch	0	258	+0	Hover/Click
Total Volume and Open Interest							721	27,723	-3,860
Cocoa(ICE)									Weekly	Monthly
Mar22	220203	2612	2650	2591	2634	+17	25,087	64,919	-3,351	Hover/Click
May22	220203	2669	2701	2643	2690	+18	26,536	60,407	+538	Hover/Click
Jul22	220203	2696	2727	2671	2717	+19	9,328	38,244	+131	Hover/Click
Sep22	220203	2693	2728	2680	2720	+17	6,734	23,517	-797	Hover/Click
Dec22	220203	2680	2716	2669	2708	+15	3,552	26,477	+538	Hover/Click
Mar23	220203	2646	2690	2646	2681	+14	1,335	17,663	+831	Hover/Click
May23	220203	2640	2670	2640	2666	+13	141	6,903	-16	Hover/Click
Total Volume and Open Interest							72,748	240,451	-2,138
Coffee "C"(ICE)									Weekly	Monthly
Mar22	220203	239.50	244.30	237.85	243.90	+5.10	27,180	94,636	-4,001	Hover/Click
May22	220203	240.40	244.85	238.55	244.50	+5.00	22,035	80,094	+4,752	Hover/Click
Jul22	220203	239.75	243.90	237.65	243.60	+4.95	6,896	33,298	+72	Hover/Click
Sep22	220203	238.65	242.60	236.65	242.35	+4.70	3,991	26,203	-85	Hover/Click
Dec22	220203	235.90	240.25	234.50	240.00	+4.35	2,197	21,531	-665	Hover/Click
Mar23	220203	234.15	238.25	232.55	238.05	+4.00	1,710	8,249	-912	Hover/Click
Total Volume and Open Interest							66,034	274,865	-152
Orange Juice(ICE)									Weekly	Monthly
Mar22	220203	146.00	146.65	144.55	145.10	-0.70	1,274	9,061	-309	Hover/Click
May22	220203	143.85	144.95	142.60	144.50	+0.65	650	3,286	+442	Hover/Click
Jul22	220203	142.30	142.30	142.25	142.25	+0.15	20	659	+6	Hover/Click
Sep22	220203	143.30	143.30	142.00	142.00	-0.35	6	38	-6	Hover/Click
Nov22	220203	144.55	144.55	143.10	143.10	-0.25	6	20	+0	Hover/Click
Jan23	220203	143.05	146.40	143.00	144.60	+0.25	6	6	+0	Hover/Click
Total Volume and Open Interest							1,962	13,070	+133
Sugar #11(ICE)									Weekly	Monthly
Mar22	220203	17.93	18.12	17.77	17.99	+0.06	62,190	299,283	-7,339	Hover/Click
May22	220203	17.61	17.82	17.48	17.70	+0.09	38,830	185,184	+5,806	Hover/Click
Jul22	220203	17.48	17.67	17.36	17.55	+0.09	20,003	133,604	+2,237	Hover/Click
Oct22	220203	17.55	17.75	17.46	17.64	+0.09	10,211	113,344	+1,007	Hover/Click
Mar23	220203	17.86	18.03	17.75	17.92	+0.09	3,922	66,716	+1,561	Hover/Click
May23	220203	17.20	17.42	17.09	17.31	+0.14	493	31,464	-61	Hover/Click
Jul23	220203	16.71	16.99	16.59	16.88	+0.23	302	28,986	+9	Hover/Click
Oct23	220203	16.28	16.73	16.27	16.60	+0.28	181	22,283	-5	Hover/Click
Total Volume and Open Interest							136,301	897,035	+3,305
London Cocoa(LCE)									Weekly	Monthly
Mar22	220203	1758	1760	1734	1754	+5	10,718	45,626	-1,889	Hover/Click
May22	220203	1789	1798	1775	1797	+8	9,684	42,547	-897	Hover/Click
Jul22	220203	1803	1814	1791	1813	+9	5,577	42,444	-268	Hover/Click
Sep22	220203	1797	1805	1785	1805	+6	3,936	45,279	+483	Hover/Click
Dec22	220203	1784	1796	1776	1795	+5	6,007	52,440	-238	Hover/Click
Mar23	220203	1767	1781	1760	1779	+6	5,448	29,273	+819	Hover/Click
May23	220203	1761	1775	1756	1772	+4	527	8,588	-192	Hover/Click
Total Volume and Open Interest							42,652	276,561	-1,842
London Sugar(LCE)									Weekly	Monthly
Mar22	220203	490.20	495.10	486.60	492.50	+3.30	6,802	20,571	-854	Hover/Click
May22	220203	483.00	485.20	477.20	483.00	+3.10	4,460	19,836	+289	Hover/Click
Aug22	220203	475.40	479.10	471.50	476.80	+3.40	1,304	11,726	+439	Hover/Click
Oct22	220203	469.90	473.20	466.10	470.60	+2.60	442	7,275	+156	Hover/Click
Dec22	220203	471.50	476.30	468.60	473.40	+3.10	129	2,797	+2	Hover/Click
Total Volume and Open Interest							13,234	64,411	+47
Cotton(ICE)									Weekly	Monthly
Mar22	220203	126.20	127.70	125.27	127.62	+1.29	25,488	92,102	-4,205	Hover/Click
May22	220203	122.99	124.89	122.14	124.73	+1.70	14,968	74,379	+4,282	Hover/Click
Jul22	220203	119.77	121.69	119.14	121.58	+1.72	5,529	43,115	+413	Hover/Click
Oct22	220203	108.10	109.08	108.10	109.08	+1.08	1	46	+1	Hover/Click
Dec22	220203	102.67	103.92	102.20	103.88	+0.93	4,146	39,166	+1,406	Hover/Click
Mar23	220203	99.63	101.10	99.60	101.09	+0.85	504	4,043	+206	Hover/Click
Total Volume and Open Interest							50,985	260,902	+2,276
Lumber(CME)									Weekly	Monthly
Mar22	220203	1019.0	1024.9	1017.5	1024.9	+45.0	297	1,454	-92
May22	220203	952.9	965.7	952.8	965.7	+45.0	127	626	+50
Jul22	220203	903.7	932.5	903.7	932.5	+45.0	20	176	+1
Sep22	220203	869.9	895.0	869.9	895.0	+45.0	2	86	+1
Nov22	220203	829.1	864.0	829.1	864.0	+45.0	0	30	+0
Jan23	220203	864.0	864.0	864.0	864.0	+45.0
Mar23	220203	858.0	858.0	858.0	858.0	+45.0
Total Volume and Open Interest							446	2,372	-40
Crude Oil(NYM)									Weekly	Monthly
Mar22	220203	87.98	90.45	86.75	90.27	+2.01	376,841	372,661	-23,585	Hover/Click
Apr22	220203	86.40	88.59	85.24	88.45	+1.76	151,603	234,227	+7,530	Hover/Click
May22	220203	84.96	87.11	83.92	87.00	+1.68	73,435	131,644	+1,813	Hover/Click
Jun22	220203	83.72	85.76	82.74	85.67	+1.60	70,363	184,301	-2,644	Hover/Click
Jul22	220203	82.50	84.55	81.70	84.47	+1.53	30,840	82,076	+1,627	Hover/Click
Aug22	220203	81.49	83.43	80.70	83.38	+1.47	16,549	70,935	-59	Hover/Click
Sep22	220203	80.55	82.45	79.82	82.40	+1.41	18,584	83,382	+1,640	Hover/Click
Oct22	220203	79.61	81.54	79.06	81.50	+1.36	9,249	52,976	+1,006	Hover/Click
Nov22	220203	79.09	80.68	78.40	80.68	+1.31	3,502	56,236	-526	Hover/Click
Dec22	220203	78.53	79.99	77.53	79.90	+1.27	40,061	239,971	+3,931	Hover/Click
Jan23	220203	77.63	79.20	76.89	79.14	+1.24	3,627	43,916	-645	Hover/Click
Feb23	220203	76.34	78.41	76.34	78.41	+1.20	3,860	35,021	+13	Hover/Click
Mar23	220203	77.74	77.74	76.06	77.74	+1.18	4,480	35,640	+238	Hover/Click
Apr23	220203	75.65	77.11	75.48	77.11	+1.16	1,611	24,703	+761	Hover/Click
May23	220203	76.52	76.52	74.97	76.52	+1.13	1,549	21,861	+188	Hover/Click
Jun23	220203	74.66	76.03	73.92	75.98	+1.12	9,885	92,391	+1,274	Hover/Click
Total Volume and Open Interest							831,835	2,093,735	-6,362
e-miNY Crude Oil(NYM)
Mar22	220203	87.850	90.450	86.750	90.275	+2.025	20,102	1,796	-210
Apr22	220203	86.250	88.575	85.250	88.450	+1.750	1,041	1,833	+153
May22	220203	84.800	87.050	83.925	87.000	+1.675	69	83	+0
Jun22	220203	83.400	85.675	82.875	85.675	+1.600	31	171	+2
Jul22	220203	81.950	84.475	81.950	84.475	+1.525	22	28	+1
Aug22	220203	81.350	83.375	81.275	83.375	+1.475	4	5	-3
Sep22	220203	81.925	82.400	80.400	82.400	+1.400	2	17	+0
Oct22	220203	79.500	81.500	79.500	81.500	+1.350	0	10	+0
Nov22	220203	79.150	80.675	78.900	80.675	+1.300	0	12	+0
Dec22	220203	78.100	79.900	77.525	79.900	+1.275	15	214	+5
Total Volume and Open Interest							21,294	4,248	-52
NY Harbor ULSD(NYM)									Weekly	Monthly
Mar22	220203	276.60	284.35	274.12	283.95	+7.06	85,040	103,302	+36	Hover/Click
Apr22	220203	266.32	272.40	264.25	272.04	+4.77	53,723	58,952	+2,949	Hover/Click
May22	220203	260.69	265.49	258.33	265.18	+3.65	24,325	32,933	-790	Hover/Click
Jun22	220203	256.65	261.32	254.74	261.16	+3.22	19,870	42,810	+752	Hover/Click
Jul22	220203	255.09	258.84	252.87	258.72	+3.05	9,103	16,546	+585	Hover/Click
Aug22	220203	253.00	257.26	251.50	257.26	+2.96	5,075	12,745	+249	Hover/Click
Sep22	220203	253.13	256.68	250.87	256.60	+2.96	2,947	16,055	+664	Hover/Click
Oct22	220203	251.25	256.00	250.90	255.93	+2.92	1,286	6,885	+173	Hover/Click
Nov22	220203	251.37	254.96	250.10	254.96	+2.88	715	6,485	+152	Hover/Click
Dec22	220203	250.67	253.81	247.85	253.65	+2.91	2,377	24,476	-173	Hover/Click
Jan23	220203	247.92	252.42	246.61	252.32	+2.94	412	5,292	-154	Hover/Click
Feb23	220203	249.50	250.53	247.37	250.53	+2.88	138	1,515	+2	Hover/Click
Mar23	220203	244.00	248.49	244.00	248.49	+2.85	97	2,664	+22	Hover/Click
Apr23	220203	244.50	246.06	243.11	246.06	+2.84	15	1,648	+0	Hover/Click
Total Volume and Open Interest							205,177	346,552	+4,456
RBOB Gasoline(NYM)									Weekly	Monthly
Mar22	220203	260.36	264.75	257.31	264.27	+3.57	78,796	119,957	-270	Hover/Click
Apr22	220203	269.51	274.14	267.30	273.67	+3.28	59,633	72,050	+3,094	Hover/Click
May22	220203	266.74	271.53	264.91	271.18	+3.16	28,101	40,175	+881	Hover/Click
Jun22	220203	263.03	267.50	261.02	267.22	+2.99	20,791	35,871	+116	Hover/Click
Jul22	220203	258.73	263.43	257.15	263.05	+2.85	8,389	16,161	-167	Hover/Click
Aug22	220203	255.50	258.61	252.92	258.49	+2.72	5,046	11,378	+495	Hover/Click
Sep22	220203	249.97	253.46	247.87	253.26	+2.66	4,118	22,868	+564	Hover/Click
Oct22	220203	231.85	237.16	231.85	237.07	+2.67	1,714	6,740	+183	Hover/Click
Nov22	220203	226.51	231.85	226.51	231.67	+2.55	1,970	4,915	+204	Hover/Click
Dec22	220203	224.22	227.89	222.12	227.64	+2.46	3,083	27,913	+501	Hover/Click
Total Volume and Open Interest							212,232	366,996	+5,810
e-miNY RBOB Gasoline(NYM)
Mar22	220203	260.70	264.27	260.70	264.27	+3.57	0	2	+0
Apr22	220203	273.67	273.67	273.67	273.67	+3.28
May22	220203	271.18	271.18	271.18	271.18	+3.16
Jun22	220203	267.22	267.22	267.22	267.22	+2.99
Total Volume and Open Interest							0	2	+0
Natural Gas(NYM)									Weekly	Monthly
Mar22	220203	5.420	5.454	4.816	4.888	-0.613	140,785	263,353	-5,567	Hover/Click
Apr22	220203	4.966	5.009	4.617	4.720	-0.324	66,063	93,089	+2,716	Hover/Click
May22	220203	4.972	4.992	4.626	4.725	-0.313	40,089	128,513	-1,600	Hover/Click
Jun22	220203	5.022	5.022	4.660	4.762	-0.307	19,649	65,843	+760	Hover/Click
Jul22	220203	5.025	5.051	4.703	4.810	-0.302	17,560	68,333	+1,290	Hover/Click
Aug22	220203	5.065	5.065	4.709	4.815	-0.300	8,850	41,680	-663	Hover/Click
Sep22	220203	5.038	5.040	4.686	4.794	-0.299	9,513	52,802	-134	Hover/Click
Oct22	220203	5.060	5.069	4.708	4.816	-0.297	28,665	80,026	-1,592	Hover/Click
Nov22	220203	5.057	5.121	4.789	4.896	-0.290	4,574	36,611	-74	Hover/Click
Dec22	220203	5.224	5.277	4.954	5.055	-0.285	7,117	40,155	-478	Hover/Click
Jan23	220203	5.383	5.384	5.059	5.156	-0.284	16,081	56,403	-216	Hover/Click
Feb23	220203	5.126	5.126	4.900	4.981	-0.274	5,662	18,143	-30	Hover/Click
Mar23	220203	4.573	4.592	4.391	4.467	-0.206	8,355	35,360	+1,665	Hover/Click
Apr23	220203	3.460	3.460	3.401	3.401	-0.105	7,346	36,028	+436	Hover/Click
May23	220203	3.356	3.366	3.319	3.319	-0.087	3,160	19,743	+1,015	Hover/Click
Jun23	220203	3.389	3.398	3.353	3.353	-0.083	783	12,347	+32	Hover/Click
Total Volume and Open Interest							396,651	1,162,813	+1,825
Brent Crude Oil(ICE)									Weekly	Monthly
Apr22	220203	89.07	91.30	88.02	91.11	+1.64	271,771	482,096	-19,249	Hover/Click
May22	220203	87.70	89.87	86.74	89.69	+1.57	139,102	264,890	+963	Hover/Click
Jun22	220203	86.47	88.57	85.60	88.42	+1.51	108,656	252,483	-3,796	Hover/Click
Jul22	220203	85.43	87.47	84.62	87.35	+1.48	40,476	149,544	-3,483	Hover/Click
Aug22	220203	84.52	86.53	83.80	86.43	+1.43	23,625	71,370	-152	Hover/Click
Sep22	220203	83.77	85.64	83.00	85.57	+1.39	27,697	95,062	-153	Hover/Click
Oct22	220203	82.89	84.82	82.25	84.75	+1.35	10,961	46,972	+522	Hover/Click
Nov22	220203	82.45	84.07	81.60	83.99	+1.31	6,077	45,464	+407	Hover/Click
Dec22	220203	81.59	83.36	80.90	83.27	+1.28	48,281	211,194	-1,771	Hover/Click
Jan23	220203	80.47	82.60	80.47	82.59	+1.26	7,027	33,250	+64	Hover/Click
Feb23	220203	81.93	81.93	81.93	81.93	+1.23	4,782	36,445	+1,419	Hover/Click
Mar23	220203	81.34	81.34	81.34	81.34	+1.20	3,851	26,278	-1,506	Hover/Click
Apr23	220203	80.80	80.80	80.80	80.80	+1.17	440	11,755	+84	Hover/Click
May23	220203	78.22	80.28	78.22	80.28	+1.16	1,454	13,869	+320	Hover/Click
Total Volume and Open Interest							714,752	2,131,473	-26,414
Gas Oil(ICE)									Weekly	Monthly
Feb22	220203	806.50	832.25	801.00	818.75	+18.25	45,495	90,512	-5,672	Hover/Click
Mar22	220203	791.25	813.25	785.25	801.00	+15.25	92,402	176,954	+275	Hover/Click
Apr22	220203	771.25	789.25	764.50	778.75	+12.25	63,006	90,453	+2,596	Hover/Click
May22	220203	755.50	773.00	750.00	763.00	+10.75	24,758	57,956	+2,300	Hover/Click
Jun22	220203	745.00	761.00	739.25	751.75	+10.00	34,703	92,489	+2,037	Hover/Click
Jul22	220203	736.75	752.75	731.25	743.75	+10.00	7,305	30,900	+329	Hover/Click
Aug22	220203	732.00	747.50	726.50	739.00	+9.75	3,859	22,504	+184	Hover/Click
Sep22	220203	729.50	744.50	724.00	736.25	+9.50	4,904	25,854	-29	Hover/Click
Oct22	220203	727.50	742.00	722.50	734.00	+9.00	1,381	20,937	+246	Hover/Click
Nov22	220203	722.50	735.75	716.50	728.00	+8.50	481	9,899	+30	Hover/Click
Total Volume and Open Interest							288,260	758,205	+3,715
Ethanol(CBOT)
Mar22	220203	2.160	2.160	2.160	2.160	unch
Apr22	220203	2.160	2.160	2.160	2.160	unch
May22	220203	2.160	2.160	2.160	2.160	unch
Jun22	220203	2.160	2.160	2.160	2.160	unch
Jul22	220203	2.160	2.160	2.160	2.160	unch
Aug22	220203	2.160	2.160	2.160	2.160	unch
Sep22	220203	2.160	2.160	2.160	2.160	unch
Oct22	220203	2.160	2.160	2.160	2.160	unch
Total Volume and Open Interest
WTI Crude Oil(ICE)									Weekly	Monthly
Mar22	220203	87.77	90.42	86.76	90.27	+2.01	28,585	55,561	-3,780	Hover/Click
Apr22	220203	86.25	88.56	85.35	88.45	+1.76	44,307	64,832	-267	Hover/Click
May22	220203	84.89	87.11	84.16	87.00	+1.68	30,987	29,552	+722	Hover/Click
Jun22	220203	83.78	85.78	82.97	85.67	+1.60	22,135	69,954	+324	Hover/Click
Jul22	220203	82.72	84.47	82.17	84.47	+1.53	6,085	10,162	+7	Hover/Click
Aug22	220203	81.17	83.45	81.17	83.38	+1.47	2,607	9,776	-91	Hover/Click
Sep22	220203	80.79	82.46	80.09	82.40	+1.41	2,847	26,205	+256	Hover/Click
Oct22	220203	80.05	81.50	80.05	81.50	+1.36	410	8,925	+73	Hover/Click
Nov22	220203	78.66	80.68	78.66	80.68	+1.31	265	9,590	+80	Hover/Click
Dec22	220203	77.80	79.90	77.79	79.90	+1.27	9,211	85,018	+1,073	Hover/Click
Jan23	220203	79.14	79.14	79.14	79.14	+1.24	60	4,357	+0	Hover/Click
Feb23	220203	78.41	78.41	78.41	78.41	+1.20	20	2,635	+0	Hover/Click
Mar23	220203	77.74	77.74	77.74	77.74	+1.18	131	7,543	+0	Hover/Click
Apr23	220203	77.11	77.11	77.11	77.11	+1.16	37	1,915	+5	Hover/Click
May23	220203	76.52	76.52	76.52	76.52	+1.13	48	1,517	-33	Hover/Click
Jun23	220203	75.98	75.98	75.98	75.98	+1.12	2,420	23,310	-300	Hover/Click
Total Volume and Open Interest							152,052	483,555	-1,810
US Dollar Index(ICE)									Weekly	Monthly
Mar22	220203	96.060	96.250	95.230	95.380	-0.555	20,898	55,125	+507	Hover/Click
Jun22	220203	95.995	96.150	95.235	95.325	-0.530	508	1,250	-112	Hover/Click
Sep22	220203	95.330	95.330	95.040	95.185	-0.530	12	70	+4	Hover/Click
Total Volume and Open Interest							21,418	56,477	+399
Australian Dollar(CME)									Weekly	Monthly
Mar22	220203	71.35	71.70	71.11	71.34	-0.12	107,591	195,722	-963	Hover/Click
Jun22	220203	71.29	71.75	71.19	71.41	-0.12	330	606	-175	Hover/Click
Sep22	220203	71.50	71.81	71.28	71.49	-0.11	262	364	+224	Hover/Click
Total Volume and Open Interest							108,258	196,913	-897
British Pound(CME)									Weekly	Monthly
Mar22	220203	135.72	136.27	135.35	135.85	+0.05	95,612	178,932	+2,000	Hover/Click
Jun22	220203	135.67	136.14	135.29	135.74	unch	80	2,715	+24	Hover/Click
Sep22	220203	135.64	135.97	135.23	135.60	-0.06	0	120	+0	Hover/Click
Total Volume and Open Interest							95,783	184,007	+1,961
Canadian Dollar(CME)									Weekly	Monthly
Mar22	220203	78.90	79.00	78.64	78.87	-0.07	58,104	134,996	+597	Hover/Click
Jun22	220203	78.79	78.97	78.62	78.85	-0.07	160	6,990	+66	Hover/Click
Sep22	220203	78.60	78.92	78.57	78.80	-0.06	4	511	+4	Hover/Click
Dec22	220203	78.59	78.83	78.50	78.74	-0.06	86	1,523	+12	Hover/Click
Total Volume and Open Interest							58,377	145,082	+679
Japanese Yen(CME)									Weekly	Monthly
Mar22	220203	87.42	87.50	86.97	87.03	-0.43	90,059	191,707	-2,807	Hover/Click
Jun22	220203	87.49	87.64	87.15	87.18	-0.43	26	1,471	+11	Hover/Click
Sep22	220203	87.60	87.89	87.43	87.45	-0.41	2	6	+0	Hover/Click
Total Volume and Open Interest							90,173	194,435	-2,786
Swiss Franc(CME)									Weekly	Monthly
Mar22	220203	108.90	109.07	108.37	108.74	-0.23	22,865	40,863	-3,097	Hover/Click
Jun22	220203	109.22	109.42	108.74	109.10	-0.23	15	137	+6	Hover/Click
Sep22	220203	109.57	109.89	109.25	109.57	-0.24	0	31	+0	Hover/Click
Total Volume and Open Interest							22,880	41,054	-3,091
EuroFX(CME)									Weekly	Monthly
Mar22	220203	113.13	114.60	112.75	114.42	+1.23	179,401	669,243	+940	Hover/Click
Jun22	220203	113.39	114.92	113.09	114.74	+1.23	629	5,918	-18	Hover/Click
Sep22	220203	113.65	115.34	113.59	115.18	+1.24	6	1,508	+0	Hover/Click
Total Volume and Open Interest							180,534	685,431	+815
Mexican Peso(CME)									Weekly	Monthly
Mar22	220203	483.13	484.63	481.25	482.88	-0.50	40,466	141,199	+255	Hover/Click
Jun22	220203	474.25	476.25	473.38	474.88	-0.50	14	47	+5	Hover/Click
Total Volume and Open Interest							40,480	141,352	+260
Brazilian Real(CME)									Weekly	Monthly
Mar22	220203	188.10	188.70	186.90	187.80	-0.40	9,852	49,010	+5,224	Hover/Click
Apr22	220203	186.05	187.00	185.35	186.20	-0.40	3	117	-2
May22	220203	184.90	185.65	184.15	184.90	-0.25
Jun22	220203	183.25	183.55	183.25	183.25	-0.15				Hover/Click
Total Volume and Open Interest							9,855	49,127	+5,222
30-Year T-Bonds(CBOT)									Weekly	Monthly
Mar22	220203	155~240	156~050	154~090	154~290	-1~030	321,344	1,193,105	+168	Hover/Click
Jun22	220203	157~210	158~000	156~000	156~210	-1~070	193	2,449	+62	Hover/Click
Sep22	220203	156~210	156~210	156~210	156~210	-1~070				Hover/Click
Total Volume and Open Interest							321,537	1,195,554	+230
10-Year T-Notes(CBOT)									Weekly	Monthly
Mar22	220203	128~010	128~075	127~160	127~205	-0~155	1,703,462	3,893,820	+45,541	Hover/Click
Jun22	220203	127~260	128~040	127~130	127~170	-0~160	6,510	38,681	+1,501	Hover/Click
Sep22	220203	127~170	127~170	127~170	127~170	-0~160				Hover/Click
Total Volume and Open Interest							1,709,972	3,932,501	+47,042
5-Year T-Notes(CBOT)									Weekly	Monthly
Mar22	220203	119~076	119~116	118~282	118~314	-0~096	987,094	4,016,310	-2,043	Hover/Click
Jun22	220203	118~200	118~300	118~154	118~182	-0~096	231	2,759	+130	Hover/Click
Sep22	220203	118~182	118~182	118~182	118~182	-0~096				Hover/Click
Total Volume and Open Interest							987,325	4,019,069	-1,913
2 Year T-Notes(CBOT)									Weekly	Monthly
Mar22	220203	108~113	108~127	108~075	108~092	-0~020	558,923	2,269,916	+2,493	Hover/Click
Jun22	220203	107~286	107~300	107~283	107~300	-0~024	390	332	+275	Hover/Click
Sep22	220203	107~300	107~300	107~300	107~300	-0~024				Hover/Click
Total Volume and Open Interest							559,313	2,270,248	+2,768
Eurodollars(CME)									Weekly	Monthly
Mar22	220203	99.505	99.510	99.470	99.480	-0.020	158,077	1,018,066	+2,952
Jun22	220203	99.125	99.145	99.080	99.090	-0.035	188,503	1,012,433	+6,704
Sep22	220203	98.825	98.850	98.775	98.795	-0.030	216,660	819,897	+11,096
Dec22	220203	98.550	98.580	98.480	98.515	-0.035	325,054	1,194,803	+14,098
Mar23	220203	98.385	98.415	98.305	98.345	-0.040	242,434	930,324	-29,399
Jun23	220203	98.225	98.260	98.150	98.185	-0.045	204,739	812,384	-10,443
Sep23	220203	98.105	98.130	98.025	98.060	-0.045	148,705	766,316	-2,304
Dec23	220203	98.060	98.080	97.985	98.010	-0.050	281,335	1,223,825	+20,948
Mar24	220203	98.060	98.080	97.980	98.005	-0.055	142,649	527,217	-15,651
Jun24	220203	98.060	98.080	97.985	98.005	-0.060	85,131	455,200	+1,195
Sep24	220203	98.060	98.075	97.975	97.995	-0.065	85,603	405,143	-913
Dec24	220203	98.050	98.065	97.960	97.985	-0.065	122,281	634,682	-6,677
Mar25	220203	98.055	98.070	97.965	97.990	-0.065	69,611	293,444	-6,043
Jun25	220203	98.045	98.065	97.965	97.985	-0.070	47,142	155,142	+2,519
Sep25	220203	98.035	98.055	97.955	97.975	-0.070	44,239	125,099	-894
Dec25	220203	98.020	98.035	97.935	97.955	-0.070	44,426	148,740	+3,283
Mar26	220203	98.010	98.025	97.925	97.950	-0.070	42,536	84,653	+131
Jun26	220203	98.000	98.010	97.915	97.935	-0.070	31,266	68,264	+396
Total Volume and Open Interest							2,575,449	11,123,574	-5,453
Ultra T-Bond(CBOT)
Mar22	220203	188~17	189~10	185~28	187~12	-1~24	160,568	1,285,072	-93
Jun22	220203	188~16	190~10	187~02	188~13	-1~25	1	166	+0
Sep22	220203	188~13	188~13	188~13	188~13	-1~25
Total Volume and Open Interest							160,569	1,285,238	-93
Ultra 10-Yr T-Note(CBOT)
Mar22	220203	142~275	143~055	142~005	142~090	-0~240	297,219	1,376,128	+2,614
Jun22	220203	141~190	142~060	141~040	141~105	-0~240	8	2	-4
Sep22	220203	141~105	141~105	141~105	141~105	-0~240
Total Volume and Open Interest							297,227	1,376,130	+2,610
30 Day Federal Funds(CBOT)
Feb22	220203	99.918	99.920	99.918	99.918	-0.002	21,876	249,559	-8,887
Mar22	220203	99.785	99.785	99.770	99.770	-0.015	6,548	82,743	-481
Apr22	220203	99.640	99.645	99.615	99.615	-0.025	74,878	285,019	-1,190
May22	220203	99.470	99.470	99.430	99.435	-0.030	38,220	185,008	-1,932
Jun22	220203	99.360	99.365	99.315	99.315	-0.035	8,871	55,912	+576
Jul22	220203	99.250	99.260	99.205	99.210	-0.035	31,087	204,881	+2,043
Total Volume and Open Interest							312,486	1,705,691	-833
Japanese Govt Bonds(SGX)									Weekly	Monthly
Mar22	220203	150.68	150.77	150.60	150.66	-0.02	1,088	13,722	+112	Hover/Click
Jun22	220203	150.66	150.66	150.66	150.66	-0.02				Hover/Click
Sep22	220203	150.66	150.66	150.66	150.66	-0.02				Hover/Click
Total Volume and Open Interest							1,088	13,722	+112
Euro-Buxl(EUREX)
Mar22	220203	202.92	203.34	200.14	200.36	-2.54	74,174	340,721	-10,389
Jun22	220203	200.08	200.12	198.62	198.62	-2.54	10	9,995	+10
Sep22	220203	220.36	220.36	220.36	220.36	-2.54	0	20	+0
Total Volume and Open Interest							74,184	350,736	-10,379
Euro-Bund(EUREX)									Weekly	Monthly
Mar22	220203	168.76	168.81	166.84	166.90	-1.76	791,794	1,539,565	-45,842	Hover/Click
Jun22	220203	165.70	165.80	163.94	163.99	-1.76	2,695	10,482	+2,531	Hover/Click
Sep22	220203	165.90	165.90	165.90	165.90	-1.76	0	3	+0	Hover/Click
Total Volume and Open Interest							794,489	1,550,050	-43,311
Euro-Bobl(EUREX)									Weekly	Monthly
Mar22	220203	131.96	132.06	131.00	131.06	-0.91	571,524	1,728,665	+29,303	Hover/Click
Jun22	220203	132.24	132.24	131.22	131.22	-0.97	1,091	1,667	+995	Hover/Click
Sep22	220203	129.56	129.56	129.56	129.56	-5.20				Hover/Click
Total Volume and Open Interest							572,615	1,730,332	+30,298
Euro-Schatz(EUREX)
Mar22	220203	111.82	111.87	111.54	111.56	-0.27	507,352	1,480,146	+18,612
Jun22	220203	111.40	111.40	111.26	111.26	-0.30	1,016	2,366	+1,012
Sep22	220203	111.56	111.56	111.56	111.56	-0.77
Total Volume and Open Interest							508,368	1,482,512	+19,624
3-Mth Euribor(EUREX)
Mar22	220203	100.520	100.520	100.520	100.520	-0.010	0	1,103	+0
Jun22	220203	100.425	100.425	100.380	100.395	-0.050	2	600	+0
Sep22	220203	100.225	100.225	100.225	100.225	-0.100	60	1,185	+41
Total Volume and Open Interest							147	3,858	+82
Long Gilt(LIFFE)									Weekly	Monthly
Mar22	220203	122~12	122~13	121~06	121~09	-1~04	241,198	822,493	-11,147	Hover/Click
Jun22	220203	123~08	123~08	123~08	123~08	-1~08	7	972	+5	Hover/Click
Total Volume and Open Interest							241,205	823,467	-11,142
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	220203	100.525	100.535	100.500	100.515	-0.010	67,116	354,639	-13,682
Jun22	220203	100.440	100.465	100.350	100.385	-0.055	116,363	507,764	+5,114
Sep22	220203	100.310	100.355	100.170	100.205	-0.115	169,568	533,044	+15,929
Total Volume and Open Interest							1,342,039	4,555,250	-1,311
3-Mth Aus T-Bills(SFE)									Weekly	Monthly
Mar22	220203	99.91	99.91	99.90	99.91	unch	41,641	210,414	-7,730
Jun22	220203	99.62	99.66	99.62	99.65	+0.02	29,199	205,624	+5,917
Sep22	220203	99.16	99.20	99.15	99.20	+0.04	18,624	157,899	+2,796
Dec22	220203	98.77	98.82	98.76	98.80	+0.02	25,404	160,666	-49
Mar23	220203	98.42	98.46	98.41	98.45	+0.02	14,546	99,083	+588
Jun23	220203	98.16	98.19	98.15	98.19	+0.02	5,645	62,961	+145
Sep23	220203	97.99	98.03	97.99	98.02	+0.01	3,198	61,020	+1,270
Dec23	220203	97.91	97.94	97.90	97.93	+0.01	2,780	24,892	+1,535
Mar24	220203	97.81	97.86	97.81	97.86	+0.02	1	1,046	+1
Jun24	220203	97.78	97.78	97.78	97.78	+0.02	0	71	+0
Total Volume and Open Interest							141,038	983,909	+4,473
10-Year Aus T-Bonds(SFE)									Weekly	Monthly
Mar22	220203	98.07	98.13	98.06	98.12	+0.05	153,083	1,118,769	+2,752
Jun22	220203	98.12	98.12	98.12	98.12	+0.05
Total Volume and Open Interest							153,083	1,118,769	+2,752
3-Year Aus T-Bonds(SFE)									Weekly	Monthly
Mar22	220203	98.61	98.64	98.58	98.64	+0.03	214,488	944,054	+1,071
Jun22	220203	98.64	98.64	98.64	98.64	+0.03
Total Volume and Open Interest							214,488	944,054	+1,071
Gold(CMX)									Weekly	Monthly
Feb22	220203	1805.8	1808.1	1787.9	1803.0	-6.2	223	7,580	-8,785	Hover/Click
Apr22	220203	1807.4	1809.5	1788.5	1804.1	-6.2	128,880	397,226	+84	Hover/Click
Jun22	220203	1809.9	1812.0	1791.6	1807.0	-6.2	3,204	61,722	+65	Hover/Click
Aug22	220203	1809.8	1814.0	1794.9	1810.1	-6.0	2,354	19,890	+486	Hover/Click
Oct22	220203	1808.0	1814.5	1799.6	1813.7	-5.9	60	5,408	-1	Hover/Click
Dec22	220203	1820.5	1821.7	1802.1	1817.7	-5.8	804	14,280	-459	Hover/Click
Feb23	220203	1826.5	1826.5	1821.8	1822.1	-5.6	497	3,342	-14	Hover/Click
Apr23	220203	1826.5	1826.5	1826.5	1826.5	-5.4	23	60	+20	Hover/Click
Jun23	220203	1830.7	1830.7	1830.7	1830.7	-5.0	3	108	+0	Hover/Click
Aug23	220203	1834.4	1834.4	1834.4	1834.4	-5.0				Hover/Click
Oct23	220203	1837.5	1837.5	1837.5	1837.5	-5.0				Hover/Click
Dec23	220203	1840.7	1840.7	1840.7	1840.7	-5.0	21	221	+21	Hover/Click
Total Volume and Open Interest							138,604	515,331	-7,171
Silver(CMX)									Weekly	Monthly
Mar22	220203	2265.0	2266.0	2198.5	2237.5	-33.2	48,401	106,414	-1,851	Hover/Click
May22	220203	2269.5	2269.5	2203.5	2241.7	-33.1	2,567	25,979	+177	Hover/Click
Jul22	220203	2261.5	2262.5	2210.0	2246.4	-32.8	1,099	8,739	+19	Hover/Click
Sep22	220203	2265.0	2265.0	2214.5	2251.4	-32.9	205	3,274	-126	Hover/Click
Dec22	220203	2284.0	2288.0	2228.5	2261.4	-32.6	182	3,705	+115	Hover/Click
Mar23	220203	2270.9	2270.9	2270.9	2270.9	-32.7	1	297	+0	Hover/Click
May23	220203	2276.5	2276.5	2276.5	2276.5	-32.6	0	9	+0	Hover/Click
Total Volume and Open Interest							52,894	149,136	-1,497
Platinum(NYMEX)									Weekly	Monthly
Apr22	220203	1036.2	1041.5	1020.8	1030.3	-13.4	16,078	49,834	+956	Hover/Click
Jul22	220203	1037.3	1041.2	1020.5	1030.3	-12.9	243	3,611	+20	Hover/Click
Oct22	220203	1030.0	1035.8	1023.1	1032.0	-12.3	31	408	+2	Hover/Click
Jan23	220203	1036.0	1036.0	1036.0	1036.0	-12.2	17	23	+1	Hover/Click
Total Volume and Open Interest							16,453	53,898	+966
Palladium(NYMEX)									Weekly	Monthly
Mar22	220203	2365.00	2393.00	2278.00	2317.70	-51.80	1,852	6,202	-235	Hover/Click
Jun22	220203	2366.50	2380.50	2281.50	2318.80	-51.70	522	1,646	+213	Hover/Click
Sep22	220203	2320.70	2320.70	2320.70	2320.70	-51.80	0	5	+0	Hover/Click
Total Volume and Open Interest							2,374	7,853	-22
Copper(CMX)									Weekly	Monthly
Mar22	220203	447.85	450.20	442.30	447.10	-2.50	59,214	99,001	-3,490	Hover/Click
May22	220203	447.10	449.95	442.20	447.05	-2.20	12,755	49,754	+2,901	Hover/Click
Jul22	220203	446.95	449.05	441.80	446.65	-2.10	3,179	18,908	+599	Hover/Click
Sep22	220203	444.55	446.75	441.15	445.75	-1.90	1,922	15,918	-461	Hover/Click
Dec22	220203	445.60	445.60	438.25	443.55	-1.70	783	6,592	+148	Hover/Click
Total Volume and Open Interest							79,104	198,437	-414
E-mini DJIA Index(CBOT)									Weekly	Monthly
Mar22	220203	35545	35569	34941	34971	-521	209,606	86,618	-570	Hover/Click
Jun22	220203	35427	35461	34861	34882	-513	181	745	+14	Hover/Click
Sep22	220203	34839	34839	34839	34839	-539	0	2	+0	Hover/Click
Dec22	220203	34739	34739	34739	34739	-538				Hover/Click
Total Volume and Open Interest							209,787	87,365	-556
S & P 500 E-Mini(CME)									Weekly	Monthly
Mar22	220203	4545.75	4548.25	4462.00	4469.00	-108.25	1,618,163	2,216,924	-47,285	Hover/Click
Jun22	220203	4538.25	4538.25	4455.00	4462.00	-108.25	2,931	58,221	+911	Hover/Click
Sep22	220203	4523.00	4526.00	4454.25	4460.25	-108.25	104	405	-20	Hover/Click
Dec22	220203	4510.00	4510.00	4460.75	4460.75	-109.50	2	7,354	+0	Hover/Click
Total Volume and Open Interest							1,621,200	2,283,969	-46,394
NASDAQ 100 E-Mini(CME)									Weekly	Monthly
Mar22	220203	14852.50	14870.00	14456.25	14492.25	-622.25	597,305	237,104	-4,987	Hover/Click
Jun22	220203	14855.00	14871.75	14461.75	14493.75	-621.75	1,264	2,090	+27	Hover/Click
Sep22	220203	14785.00	14879.25	14485.75	14510.25	-624.00	14	114	+3	Hover/Click
Total Volume and Open Interest							598,586	239,334	-4,954
S&P Midcap 400(CME) e-Mini									Weekly	Monthly
Mar22	220203	2653.90	2656.90	2610.40	2612.10	-43.00	12,227	46,056	-7	Hover/Click
Jun22	220203	2622.10	2622.10	2622.10	2622.10	-43.00				Hover/Click
Sep22	220203	2631.50	2631.50	2631.50	2631.50	-42.90				Hover/Click
Total Volume and Open Interest							12,227	46,056	-7
Volatility Index(CBOE)
Feb22	220203	23.05	25.85	23.03	25.73	+3.70	89,917	102,781	-8,660
Mar22	220203	24.30	26.15	24.20	26.07	+2.44	61,767	100,156	-692
Apr22	220203	24.85	26.24	24.75	26.15	+1.73	23,993	37,995	-2,157
May22	220203	25.10	26.26	24.95	26.16	+1.44	9,862	18,685	+737
Total Volume and Open Interest							197,085	300,194	-10,214
S & P 600(CME)
Mar22	220203	1283.40	1283.40	1283.40	1283.40	-18.70
Jun22	220203	1284.30	1284.30	1284.30	1284.30	-18.60
Total Volume and Open Interest
Russell 2000 Mini(CME)									Weekly	Monthly
Mar22	220203	2025.00	2025.60	1983.00	1986.40	-38.60	259,989	475,892	-4,749	Hover/Click
Jun22	220203	2012.50	2022.10	1981.10	1983.70	-38.60	415	2,064	+19	Hover/Click
Sep22	220203	1985.40	1985.40	1985.40	1985.40	-38.10	0	3	+0	Hover/Click
Total Volume and Open Interest							260,404	477,959	-4,730
Nikkei 225(CME)
Mar22	220203	27400	27400	26955	26960	-515	4,445	15,471	+91
Jun22	220203	26815	26815	26810	26815	-505	0	21	+0
Total Volume and Open Interest							4,445	15,492	+91
Nikkei 225(SGX)									Weekly	Monthly
Mar22	220203	27495	27560	27140	27200	-320	53,403	100,751	+808
Jun22	220203	26975	26975	26975	26975	-320	5	3,053	-14
Sep22	220203	26930	26930	26930	26930	-320	0	859	+0
Total Volume and Open Interest							53,417	129,220	+793
Nikkei 225 Mini(JPX)
Mar22	220203	27260	27300	27145	27200	-340	510,307	362,334	+2,660
Jun22	220203	27255	27325	26910	26950	-350	22,466	13,905	-448
Sep22	220203	27200	27250	26865	26910	-340	209	953	+7
Total Volume and Open Interest							559,162	394,090	+2,072
Nikkei 225(JPX)
Mar22	220203	27260	27300	27150	27200	-340	34,953	228,533	+980
Jun22	220203	27020	27050	26910	26950	-350	435	14,793	+817
Sep22	220203	27020	27020	26910	26910	-340	2	2,380	+0
Total Volume and Open Interest							35,390	299,625	+1,997
Nikkei 225(CME) Yen
Mar22	220203	27380	27395	26940	26945	-505	28,033	51,931	-809
Jun22	220203	26940	26975	26705	26705	-505	20	10	-4
Sep22	220203	26675	26675	26675	26675	-505
Total Volume and Open Interest							28,053	51,941	-813
Nikkei 225(CME) e-Mini Yen
Mar22	220203	26950	26950	26950	26950	-500
Jun22	220203	26710	26710	26710	26710	-500
Sep22	220203	26680	26680	26680	26680	-500
Total Volume and Open Interest
CAC 40(EURONEXT)									Weekly	Monthly
Feb22	220203	7100.5	7124.0	6958.5	7003.5	-109.0	53,792	239,792	-1,367
Mar22	220203	7089.0	7109.0	6960.0	6999.5	-109.0	77	6,730	+18
Apr22	220203	6989.0	6989.0	6989.0	6989.0	-109.0
Jun22	220203	6851.5	6851.5	6851.5	6851.5	-109.0	0	5	+0
Sep22	220203	6828.0	6828.0	6828.0	6828.0	-109.0
Dec22	220203	6822.0	6822.0	6802.0	6802.0	-109.0	0	14,501	+0
Total Volume and Open Interest							53,869	261,032	-1,349
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	220203	15553.0	15596.0	15284.0	15364.0	-254.0	69,443	75,267	-1,477
Jun22	220203	15588.0	15588.0	15333.0	15396.0	-255.0	223	4,892	+1
Sep22	220203	15375.0	15375.0	15375.0	15375.0	-255.0	35	39	+35
Total Volume and Open Interest							69,701	80,198	-1,441
Mini-DAX(EUREX)
Mar22	220203	15552.0	15595.0	15284.0	15364.0	-254.0	46,294	15,091	-976
Jun22	220203	15538.0	15538.0	15338.0	15396.0	-255.0	16	126	+1
Sep22	220203	15375.0	15375.0	15375.0	15375.0	-255.0
Total Volume and Open Interest							46,310	15,217	-975
DJ EuroSTOXX 50(EUREX)									Weekly	Monthly
Mar22	220203	4199	4211	4105	4132	-86	715,493	2,949,896	-111,065
Jun22	220203	4120	4120	4030	4053	-86	77	160,139	-10
Sep22	220203	4038	4038	4038	4038	-86	0	12,167	-1
Total Volume and Open Interest							715,570	3,138,721	-111,076
Swiss Market Index(EUREX)									Weekly	Monthly
Mar22	220203	12186	12243	12065	12136	-121	37,383	185,885	+367
Jun22	220203	12000	12033	11943	11962	-121	342	13,070	+325
Sep22	220203	11932	11932	11932	11932	-119	0	17	+0
Total Volume and Open Interest							37,725	198,972	+692
FT-SE 100(EURONEXT)									Weekly	Monthly
Mar22	220203	7524.00	7545.00	7456.00	7470.50	-61.00	102,891	599,633	-9,775
Jun22	220203	7409.00	7443.50	7404.00	7410.50	-58.00	1	230	+0
Sep22	220203	7361.50	7361.50	7361.50	7361.50	-56.00	0	134	+0
Total Volume and Open Interest							102,892	599,998	-9,775
SPI 200(SFE)									Weekly	Monthly
Mar22	220203	6992.0	6999.0	6946.0	6978.0	-4.0	52,300	263,092	-2,876
Jun22	220203	6955.0	6955.0	6955.0	6955.0	-4.0	0	1	+0
Sep22	220203	6880.0	6880.0	6880.0	6880.0	-13.0
Total Volume and Open Interest							52,306	263,239	-2,876
FTSE MIB(ISE)
Mar22	220203	27275.00	27360.00	26910.00	27054.00	-312.00	17,733	77,651	-2,171
Jun22	220203	26405.00	26735.00	26360.00	26479.00	-307.00	29	874	+16
Sep22	220203	26329.00	26329.00	26329.00	26329.00	-297.00	0	6	+0
Total Volume and Open Interest							17,762	78,531	-2,155
KOSPI 200(KFE)
Mar22	220203	364.80	366.35	361.40	361.50	+4.90	518,678	284,956	+13,422
Jun22	220203	364.00	366.30	361.60	361.60	+4.55	499	12,612	+1,373
Sep22	220203	362.55	362.55	362.55	362.55	+5.00	8	3,739	+33
Total Volume and Open Interest							519,192	318,527	+14,977
GSCI(CME)									Weekly	Monthly
Feb22	220203	624.10	635.25	623.90	634.35	+2.20	94	1,341	-88
Mar22	220203	619.00	629.00	617.35	628.30	+3.65	67	134	+67
Apr22	220203	630.80	630.80	630.80	630.80	+8.65
Total Volume and Open Interest							161	1,475	-21

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