MRCI's End of Day Prices

MRCI's End of Day Prices

Daily Futures Price Listing Mon February 14, 2022
Most Recent Information							Previous Day			Subscriber
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change	SuperChart
Soybeans(CBOT)									Weekly	Monthly
Mar22	220214	1587.00	1599.50	1551.50	1570.00	-13.00	255,540	209,733	-10,896	Hover/Click
May22	220214	1589.75	1602.50	1555.75	1574.00	-12.25	142,970	236,514	+15,324	Hover/Click
Jul22	220214	1583.75	1597.25	1551.75	1572.00	-9.00	59,193	142,908	-215	Hover/Click
Aug22	220214	1559.75	1562.75	1522.25	1541.75	-6.75	5,785	19,474	+712	Hover/Click
Sep22	220214	1490.75	1491.25	1458.00	1477.00	-4.75	2,986	9,426	+354	Hover/Click
Nov22	220214	1444.75	1455.75	1423.00	1442.50	-1.50	55,201	161,026	+3,664	Hover/Click
Jan23	220214	1440.00	1451.00	1420.50	1440.00	unch	4,967	18,948	+312	Hover/Click
Mar23	220214	1411.75	1419.75	1391.00	1412.75	+2.00	5,159	36,638	+1,216	Hover/Click
May23	220214	1405.00	1405.00	1378.25	1401.75	+4.75	2,925	11,747	+837	Hover/Click
Jul23	220214	1399.50	1400.25	1375.75	1398.25	+4.50	1,495	5,114	+148	Hover/Click
Aug23	220214	1376.25	1376.25	1376.25	1376.25	+4.50	9	60	-5	Hover/Click
Sep23	220214	1330.00	1330.00	1330.00	1330.00	+4.50	14	281	+9	Hover/Click
Nov23	220214	1289.50	1297.50	1278.00	1295.75	+4.75	1,515	10,985	+160	Hover/Click
Jan24	220214	1295.75	1295.75	1295.75	1295.75	+4.50	0	4	+0	Hover/Click
Total Volume and Open Interest							537,893	863,094	+11,673
Soybean Meal(CBOT)									Weekly	Monthly
Mar22	220214	456.70	460.20	445.20	448.40	-8.20	96,320	97,510	-5,990	Hover/Click
May22	220214	453.50	457.40	443.50	446.80	-7.20	78,319	167,692	+9,974	Hover/Click
Jul22	220214	453.80	455.80	442.70	445.70	-6.90	37,385	86,855	-1,771	Hover/Click
Aug22	220214	443.50	445.80	433.90	436.70	-6.20	6,936	14,526	-1,221	Hover/Click
Sep22	220214	430.10	431.10	421.70	424.80	-4.40	3,981	11,493	+383	Hover/Click
Oct22	220214	418.00	419.50	411.10	414.50	-2.70	3,913	13,344	+746	Hover/Click
Dec22	220214	415.20	418.10	409.50	413.00	-2.50	12,685	37,129	+978	Hover/Click
Jan23	220214	407.50	413.80	406.10	409.10	-2.50	899	2,843	-12	Hover/Click
Mar23	220214	396.20	400.00	395.00	398.50	-0.90	942	3,484	+45	Hover/Click
May23	220214	388.60	391.80	387.90	391.70	-0.60	378	1,782	+229	Hover/Click
Total Volume and Open Interest							242,105	440,844	+3,521
Soybean Oil(CBOT)									Weekly	Monthly
Mar22	220214	66.03	66.66	64.85	65.81	+0.09	68,054	88,648	-8,890	Hover/Click
May22	220214	65.97	66.60	64.85	65.85	+0.19	52,690	132,524	+3,347	Hover/Click
Jul22	220214	65.47	66.10	64.41	65.45	+0.31	20,612	84,894	-179	Hover/Click
Aug22	220214	64.35	64.90	63.35	64.42	+0.37	5,179	25,429	+817	Hover/Click
Sep22	220214	63.30	63.70	62.26	63.41	+0.45	2,255	14,224	+400	Hover/Click
Oct22	220214	62.38	62.57	61.39	62.52	+0.48	2,485	17,003	+116	Hover/Click
Dec22	220214	62.21	62.50	61.06	62.26	+0.57	8,386	49,156	+565	Hover/Click
Jan23	220214	62.20	62.20	60.88	62.02	+0.55	568	2,154	-57	Hover/Click
Mar23	220214	61.46	61.67	60.56	61.66	+0.54	1,004	3,192	+21	Hover/Click
May23	220214	61.01	61.38	60.32	61.36	+0.52	485	1,630	+2	Hover/Click
Total Volume and Open Interest							162,252	424,929	-3,736
Canola(WCE)									Weekly	Monthly
Mar22	220214	1016.1	1022.0	1001.0	1009.5	-4.0	10,545	17,306	-5,394	Hover/Click
May22	220214	1002.3	1007.7	986.9	994.7	-5.9	16,328	65,152	+3,729	Hover/Click
Jul22	220214	972.0	976.3	958.3	968.3	-2.0	3,331	32,877	+481	Hover/Click
Nov22	220214	848.2	850.9	835.0	841.5	-6.8	2,810	37,613	+677	Hover/Click
Jan23	220214	838.3	839.6	837.0	839.6	-6.8	107	3,726	-17	Hover/Click
Total Volume and Open Interest							33,121	156,817	-524
Corn(CBOT)									Weekly	Monthly
Mar22	220214	651.25	656.75	642.50	655.75	+4.75	372,991	386,513	-21,330	Hover/Click
May22	220214	650.50	656.25	641.75	655.25	+4.75	221,805	517,438	+31,587	Hover/Click
Jul22	220214	644.75	651.00	637.00	650.50	+5.25	79,224	268,735	+6,075	Hover/Click
Sep22	220214	606.25	611.50	600.00	611.25	+3.75	20,908	105,554	+3,138	Hover/Click
Dec22	220214	593.25	598.75	587.25	598.25	+3.50	61,727	264,770	+8,109	Hover/Click
Mar23	220214	600.50	605.25	594.25	605.25	+3.75	4,844	19,977	+1,370	Hover/Click
May23	220214	603.25	608.25	597.50	608.25	+3.75	431	2,284	+60	Hover/Click
Jul23	220214	604.00	609.75	598.25	609.75	+5.00	1,040	10,296	+269	Hover/Click
Sep23	220214	566.50	569.00	562.25	569.00	+4.50	142	698	-18	Hover/Click
Dec23	220214	556.00	561.50	554.00	561.50	+4.00	2,381	24,167	+16	Hover/Click
Total Volume and Open Interest							765,556	1,602,289	+29,320
Wheat(CBOT)									Weekly	Monthly
Mar22	220214	801.50	813.50	780.75	799.25	+1.50	95,102	96,164	-12,266	Hover/Click
May22	220214	809.25	820.00	787.50	805.50	+1.50	66,745	124,213	+13,920	Hover/Click
Jul22	220214	801.25	813.75	784.75	801.75	+3.25	19,893	85,639	+1,271	Hover/Click
Sep22	220214	801.00	812.75	785.25	801.75	+3.50	7,445	26,529	+722	Hover/Click
Dec22	220214	806.00	815.50	789.00	804.50	+3.25	6,993	50,275	+1,652	Hover/Click
Mar23	220214	815.00	817.50	791.75	807.00	+2.75	804	7,559	+111	Hover/Click
Total Volume and Open Interest							197,254	397,153	+5,473
Wheat(KCBT)									Weekly	Monthly
Mar22	220214	826.00	844.25	810.00	828.50	+4.25	37,954	48,111	-5,429	Hover/Click
May22	220214	828.00	846.25	812.75	831.00	+4.00	26,956	73,183	+5,869	Hover/Click
Jul22	220214	828.00	845.50	814.25	832.25	+4.50	10,649	50,102	+1,142	Hover/Click
Sep22	220214	830.25	847.75	817.75	835.50	+4.50	3,622	18,333	-162	Hover/Click
Dec22	220214	840.75	854.25	825.25	843.00	+5.00	4,374	21,136	+1,045	Hover/Click
Mar23	220214	836.25	845.25	828.00	845.00	+5.25	193	1,331	+31	Hover/Click
May23	220214	840.00	840.00	834.50	834.50	+3.50	169	601	+48	Hover/Click
Total Volume and Open Interest							84,116	214,929	+2,641
Wheat(MGE)									Weekly	Monthly
Mar22	220214	961.50	972.00	953.75	966.00	+4.50	5,740	23,972	-2,962	Hover/Click
May22	220214	957.50	968.75	950.75	962.25	+4.75	5,898	23,947	+3,245	Hover/Click
Jul22	220214	957.75	960.00	944.25	955.75	+5.25	1,467	9,026	+704	Hover/Click
Sep22	220214	930.00	938.00	918.00	929.00	+3.25	1,404	10,056	+446	Hover/Click
Dec22	220214	925.00	930.25	911.50	923.75	+3.50	631	2,633	+253	Hover/Click
Mar23	220214	918.00	918.00	914.25	918.00	+3.50	10	31	+2	Hover/Click
Total Volume and Open Interest							15,162	69,704	+1,700
Oats(CBOT)									Weekly	Monthly
Mar22	220214	743.25	765.00	736.75	745.50	-4.25	482	1,814	-90	Hover/Click
May22	220214	705.00	728.50	700.00	719.00	+6.25	380	1,276	+157	Hover/Click
Jul22	220214	620.00	629.25	620.00	627.50	+5.00	73	354	+54	Hover/Click
Sep22	220214	538.50	540.00	520.00	522.00	-9.00	6	319	+5	Hover/Click
Total Volume and Open Interest							957	4,060	+127
Rough Rice(CBOT)									Weekly	Monthly
Mar22	220214	15.19	15.23	14.85	15.05	-0.16	973	5,756	-392	Hover/Click
May22	220214	15.49	15.49	15.13	15.31	-0.16	487	2,804	+354	Hover/Click
Jul22	220214	15.44	15.44	15.32	15.44	-0.16	32	195	+7	Hover/Click
Sep22	220214	14.63	14.63	14.63	14.63	-0.11	41	546	-3	Hover/Click
Total Volume and Open Interest							1,533	9,301	-34
Live Cattle(CME)									Weekly	Monthly
Feb22	220214	141.880	142.500	141.330	142.435	+0.555	4,374	11,668	-2,019	Hover/Click
Apr22	220214	146.450	146.880	145.285	146.350	+0.165	22,620	145,388	+810	Hover/Click
Jun22	220214	141.130	141.685	140.450	141.450	+0.320	12,175	91,730	+705	Hover/Click
Aug22	220214	139.580	140.500	139.250	140.350	+0.415	9,498	57,791	+786	Hover/Click
Oct22	220214	144.985	145.535	144.450	145.435	+0.235	5,631	25,529	+283	Hover/Click
Dec22	220214	149.100	149.580	148.735	149.450	unch	2,927	11,909	+544	Hover/Click
Total Volume and Open Interest							58,290	350,877	+1,427
Feeder Cattle(CME)									Weekly	Monthly
Mar22	220214	166.150	167.800	165.700	166.880	+0.645	5,987	14,772	-893	Hover/Click
Apr22	220214	170.735	171.785	170.080	171.500	+0.800	4,744	11,018	+663	Hover/Click
May22	220214	174.000	175.830	174.000	175.550	+0.800	2,960	8,229	+273	Hover/Click
Aug22	220214	184.630	185.535	184.130	184.950	+0.250	1,791	8,482	-20	Hover/Click
Sep22	220214	186.185	187.000	185.700	186.380	+0.195	435	2,266	+42	Hover/Click
Oct22	220214	186.600	187.800	186.500	187.285	+0.500	307	1,089	+1	Hover/Click
Nov22	220214	187.000	187.900	186.830	187.800	+0.815	153	682	-23	Hover/Click
Total Volume and Open Interest							16,383	46,680	+46
Lean Hogs(CME)									Weekly	Monthly
Feb22	220214	91.150	91.650	91.050	91.630	+1.130	3,076	11,476	-1,173	Hover/Click
Apr22	220214	102.750	103.830	101.000	102.330	+0.100	22,599	114,172	-275	Hover/Click
May22	220214	106.430	107.730	105.580	106.500	+0.100	232	2,274	+13
Jun22	220214	112.550	113.480	111.150	111.850	-0.350	11,308	53,579	+538	Hover/Click
Jul22	220214	112.180	112.750	110.600	111.250	-0.350	4,206	21,449	+472	Hover/Click
Aug22	220214	110.050	110.750	108.600	109.280	-0.220	5,837	31,118	+36	Hover/Click
Oct22	220214	92.580	93.100	91.680	92.530	+0.380	4,835	26,212	+991	Hover/Click
Dec22	220214	83.930	84.100	83.230	84.050	+0.400	1,379	12,425	+66	Hover/Click
Total Volume and Open Interest							54,070	278,867	+686
Class III Milk(CME)									Weekly	Monthly
Feb22	220214	20.81	20.86	20.75	20.82	+0.02	220	4,241	-22	Hover/Click
Mar22	220214	22.60	22.86	22.20	22.81	+0.13	276	5,072	+130	Hover/Click
Apr22	220214	22.75	23.32	22.55	23.25	+0.31	193	3,855	+84	Hover/Click
May22	220214	22.31	22.64	22.20	22.50	-0.04	69	3,031	+18	Hover/Click
Jun22	220214	22.10	22.29	21.98	22.18	-0.07	94	2,720	+36	Hover/Click
Jul22	220214	21.87	22.17	21.87	22.08	-0.04	81	2,040	+42	Hover/Click
Aug22	220214	21.78	21.95	21.78	21.90	-0.02	21	2,000	+1	Hover/Click
Sep22	220214	21.65	21.75	21.48	21.67	-0.08	48	1,824	+7	Hover/Click
Oct22	220214	21.30	21.43	21.30	21.35	-0.05	10	1,345	+1	Hover/Click
Nov22	220214	21.10	21.10	20.97	21.00	-0.02	11	1,185	+9	Hover/Click
Dec22	220214	20.60	20.70	20.53	20.60	unch	87	1,299	+42	Hover/Click
Jan23	220214	20.15	20.27	20.10	20.10	-0.05	22	451	+8	Hover/Click
Feb23	220214	19.80	19.80	19.80	19.80	+0.08	8	300	+6	Hover/Click
Total Volume and Open Interest							1,194	29,945	+386
Cocoa(ICE)									Weekly	Monthly
Mar22	220214	2733	2733	2673	2677	-89	11,348	16,184	-5,980	Hover/Click
May22	220214	2780	2780	2727	2731	-80	26,867	90,288	+3,579	Hover/Click
Jul22	220214	2806	2806	2750	2754	-76	9,095	51,820	+1,706	Hover/Click
Sep22	220214	2792	2792	2747	2753	-66	4,722	29,401	+1,077	Hover/Click
Dec22	220214	2749	2759	2723	2731	-57	2,822	31,162	-18	Hover/Click
Mar23	220214	2719	2730	2700	2706	-52	2,209	24,361	+455	Hover/Click
May23	220214	2699	2710	2688	2689	-49	267	7,711	+53	Hover/Click
Total Volume and Open Interest							57,542	253,823	+1,007
Coffee "C"(ICE)									Weekly	Monthly
Mar22	220214	251.25	253.90	244.80	247.55	-4.10	30,097	35,457	-15,768	Hover/Click
May22	220214	251.25	254.25	245.20	247.90	-4.15	33,173	117,907	+7,612	Hover/Click
Jul22	220214	250.40	252.65	243.85	246.40	-4.15	10,711	37,845	+956	Hover/Click
Sep22	220214	248.00	250.80	242.25	244.65	-4.20	5,400	29,308	+983	Hover/Click
Dec22	220214	246.35	247.55	239.45	241.60	-4.35	2,139	25,083	+37	Hover/Click
Mar23	220214	241.25	243.90	236.45	238.60	-4.30	592	8,964	+419	Hover/Click
Total Volume and Open Interest							82,699	265,904	-5,525
Orange Juice(ICE)									Weekly	Monthly
Mar22	220214	136.70	138.05	133.15	133.70	-2.85	1,107	5,997	-574	Hover/Click
May22	220214	137.90	139.30	134.75	135.30	-2.15	753	6,014	+579	Hover/Click
Jul22	220214	138.50	138.50	136.00	136.55	-1.75	87	936	+63	Hover/Click
Sep22	220214	137.35	137.55	137.00	137.55	-1.15	4	84	+4	Hover/Click
Nov22	220214	139.00	139.15	139.00	139.15	-1.15	0	22	+0	Hover/Click
Jan23	220214	141.00	141.00	141.00	141.00	-0.45	0	25	+0	Hover/Click
Total Volume and Open Interest							1,951	13,078	+72
Sugar #11(ICE)									Weekly	Monthly
Mar22	220214	18.22	18.40	18.01	18.12	-0.14	75,250	195,975	-20,431	Hover/Click
May22	220214	17.82	17.90	17.55	17.66	-0.15	73,160	288,398	+13,266	Hover/Click
Jul22	220214	17.72	17.81	17.49	17.58	-0.15	20,632	141,893	-19	Hover/Click
Oct22	220214	17.85	17.95	17.67	17.76	-0.12	8,444	119,269	+278	Hover/Click
Mar23	220214	18.19	18.27	18.01	18.10	-0.12	2,774	71,301	+226	Hover/Click
May23	220214	17.58	17.60	17.40	17.45	-0.10	1,069	32,840	+342	Hover/Click
Jul23	220214	17.05	17.12	16.94	16.98	-0.12	393	30,466	+124	Hover/Click
Oct23	220214	16.76	16.82	16.64	16.69	-0.13	260	22,159	-6	Hover/Click
Total Volume and Open Interest							182,095	918,987	-6,225
London Cocoa(LCE)									Weekly	Monthly
Mar22	220214	1790	1790	1753	1757	-41	6,936	31,834	-1,545	Hover/Click
May22	220214	1839	1840	1802	1806	-42	13,003	47,850	+1,373	Hover/Click
Jul22	220214	1851	1860	1822	1825	-42	3,694	40,727	-1,131	Hover/Click
Sep22	220214	1846	1850	1819	1822	-34	3,772	45,130	-294	Hover/Click
Dec22	220214	1824	1829	1805	1808	-26	3,831	52,821	+668	Hover/Click
Mar23	220214	1809	1812	1793	1796	-21	2,171	34,486	+1,301	Hover/Click
May23	220214	1800	1802	1785	1787	-18	403	8,567	+137	Hover/Click
Total Volume and Open Interest							34,116	271,954	+627
London Sugar(LCE)									Weekly	Monthly
May22	220214	486.20	489.70	481.20	482.20	-7.20	5,753	27,136	+96	Hover/Click
Aug22	220214	479.70	482.70	474.90	476.40	-5.70	1,360	12,843	+268	Hover/Click
Oct22	220214	475.90	477.00	470.70	471.90	-5.20	213	8,123	-25	Hover/Click
Dec22	220214	476.00	480.30	474.80	476.00	-4.70	47	2,832	+15	Hover/Click
Mar23	220214	478.60	483.70	477.70	478.90	-4.40	35	1,827	+30	Hover/Click
Total Volume and Open Interest							12,921	62,070	-2,636
Cotton(ICE)									Weekly	Monthly
Mar22	220214	125.28	125.47	121.62	122.93	-2.35	21,935	42,182	-9,001	Hover/Click
May22	220214	122.91	123.17	119.27	120.61	-2.30	20,730	105,271	+4,682	Hover/Click
Jul22	220214	120.20	120.20	116.60	117.89	-2.23	4,394	51,921	+7	Hover/Click
Oct22	220214	107.65	107.65	107.58	107.58	-1.23	9	44	-4	Hover/Click
Dec22	220214	104.88	105.25	102.25	103.54	-1.65	5,415	49,193	+1,156	Hover/Click
Mar23	220214	101.64	101.64	99.06	100.49	-1.61	171	6,290	+77	Hover/Click
Total Volume and Open Interest							52,708	264,033	-3,056
Lumber(CME)									Weekly	Monthly
Mar22	220214	1207.9	1246.0	1202.0	1246.0	+30.0	129	1,205	-46
May22	220214	1119.0	1175.7	1115.7	1175.7	+30.0	149	785	+34
Jul22	220214	1036.0	1096.0	1036.0	1095.5	+29.5	138	349	+42
Sep22	220214	969.7	999.0	962.9	984.4	+3.7	8	116	+2
Nov22	220214	981.0	981.0	981.0	981.0	+3.7	2	58	+2
Jan23	220214	981.0	981.0	981.0	981.0	+3.7
Mar23	220214	975.0	975.0	975.0	975.0	+3.7
Total Volume and Open Interest							426	2,513	+34
Crude Oil(NYM)									Weekly	Monthly
Mar22	220214	93.91	95.82	92.09	95.46	+2.36	492,091	246,972	-22,329	Hover/Click
Apr22	220214	92.06	93.83	90.45	93.50	+2.08	255,083	293,406	+4,631	Hover/Click
May22	220214	90.21	91.83	88.77	91.52	+1.82	129,640	196,735	+9,866	Hover/Click
Jun22	220214	88.50	89.92	87.12	89.60	+1.51	126,758	204,211	+13,199	Hover/Click
Jul22	220214	86.71	88.23	85.69	87.94	+1.24	43,483	87,777	-4,454	Hover/Click
Aug22	220214	85.64	86.92	84.56	86.59	+1.08	21,481	76,265	-1,047	Hover/Click
Sep22	220214	84.47	85.77	83.56	85.45	+0.98	29,996	91,418	+1,401	Hover/Click
Oct22	220214	83.50	84.52	82.64	84.43	+0.91	11,536	57,714	-1,667	Hover/Click
Nov22	220214	82.60	83.72	81.82	83.53	+0.84	6,503	56,297	-286	Hover/Click
Dec22	220214	82.00	83.03	80.97	82.70	+0.78	59,589	254,786	+1,310	Hover/Click
Jan23	220214	81.33	82.04	80.42	81.89	+0.72	4,346	45,686	+684	Hover/Click
Feb23	220214	80.07	81.19	79.83	81.13	+0.66	2,065	34,808	+82	Hover/Click
Mar23	220214	79.90	80.44	79.40	80.44	+0.61	3,124	37,851	+394	Hover/Click
Apr23	220214	79.81	79.81	78.94	79.81	+0.57	1,329	24,712	-50	Hover/Click
May23	220214	79.23	79.23	78.44	79.23	+0.54	1,586	25,342	-135	Hover/Click
Jun23	220214	78.03	79.02	77.40	78.69	+0.50	17,173	100,331	+2,055	Hover/Click
Total Volume and Open Interest							1,234,357	2,175,221	+4,590
e-miNY Crude Oil(NYM)
Mar22	220214	93.925	95.800	92.100	95.450	+2.350	23,870	2,293	+143
Apr22	220214	92.375	93.825	90.475	93.500	+2.075	2,541	2,001	+31
May22	220214	90.000	91.525	88.800	91.525	+1.825	135	123	+21
Jun22	220214	88.500	89.600	87.175	89.600	+1.500	44	374	-3
Jul22	220214	87.275	87.950	85.900	87.950	+1.250	3	35	+1
Aug22	220214	84.500	86.600	84.500	86.600	+1.100	13	9	+1
Sep22	220214	84.600	85.450	83.650	85.450	+0.975	4	17	+0
Oct22	220214	84.025	84.425	83.000	84.425	+0.900	1	9	+0
Nov22	220214	83.525	83.525	82.300	83.525	+0.825	0	12	+0
Dec22	220214	81.575	82.700	81.200	82.700	+0.775	26	221	-3
Total Volume and Open Interest							26,643	5,178	+192
NY Harbor ULSD(NYM)									Weekly	Monthly
Mar22	220214	293.64	296.66	286.87	296.18	+5.09	63,152	86,303	-4,471	Hover/Click
Apr22	220214	282.02	285.43	276.43	285.05	+4.74	51,477	77,664	+5,550	Hover/Click
May22	220214	273.83	277.53	269.38	277.13	+4.18	26,433	37,774	+2,763	Hover/Click
Jun22	220214	269.14	272.15	265.00	271.77	+3.53	14,463	42,077	-196	Hover/Click
Jul22	220214	266.93	268.87	262.26	268.51	+3.05	5,968	17,649	+185	Hover/Click
Aug22	220214	265.50	267.00	261.00	266.58	+2.77	2,963	13,766	+181	Hover/Click
Sep22	220214	265.16	265.98	259.92	265.73	+2.66	3,621	17,841	-20	Hover/Click
Oct22	220214	259.80	264.78	259.30	264.78	+2.59	1,793	10,419	-9	Hover/Click
Nov22	220214	258.91	263.60	258.30	263.45	+2.45	1,272	8,350	-38	Hover/Click
Dec22	220214	261.33	262.21	256.46	261.91	+2.35	4,578	24,172	+42	Hover/Click
Jan23	220214	257.58	260.50	255.11	260.43	+2.25	319	6,056	+50	Hover/Click
Feb23	220214	254.37	258.57	253.41	258.57	+2.15	140	1,471	+13	Hover/Click
Mar23	220214	256.00	256.40	253.72	256.40	+2.04	373	3,274	+265	Hover/Click
Apr23	220214	249.85	253.77	249.85	253.77	+1.92	314	1,893	+268	Hover/Click
Total Volume and Open Interest							177,046	362,937	+4,582
RBOB Gasoline(NYM)									Weekly	Monthly
Mar22	220214	274.34	278.73	270.17	277.94	+4.08	89,693	89,674	-9,039	Hover/Click
Apr22	220214	287.55	291.55	283.45	290.68	+3.41	83,613	99,025	+3,177	Hover/Click
May22	220214	285.40	287.90	280.25	287.21	+3.41	34,198	50,524	+1,325	Hover/Click
Jun22	220214	279.08	282.72	275.28	281.95	+3.19	25,687	42,611	+800	Hover/Click
Jul22	220214	274.87	277.02	270.31	276.54	+2.97	8,977	21,081	+147	Hover/Click
Aug22	220214	270.00	271.50	265.00	271.03	+2.86	5,123	15,301	+12	Hover/Click
Sep22	220214	261.15	265.70	259.90	265.26	+2.84	9,340	22,619	-1,080	Hover/Click
Oct22	220214	244.56	248.90	243.50	248.57	+2.72	2,624	7,512	+404	Hover/Click
Nov22	220214	239.00	242.70	237.41	242.41	+2.65	2,393	8,707	+576	Hover/Click
Dec22	220214	235.52	238.39	232.68	237.71	+2.51	3,603	28,106	-332	Hover/Click
Total Volume and Open Interest							266,277	395,858	-3,799
e-miNY RBOB Gasoline(NYM)
Mar22	220214	277.94	277.94	277.94	277.94	+4.08	0	1	+0
Apr22	220214	290.68	290.68	290.68	290.68	+3.41
May22	220214	287.21	287.21	287.21	287.21	+3.41
Jun22	220214	281.95	281.95	281.95	281.95	+3.19
Total Volume and Open Interest							0	1	+0
Natural Gas(NYM)									Weekly	Monthly
Mar22	220214	4.103	4.229	4.040	4.195	+0.254	141,740	109,370	-33,687	Hover/Click
Apr22	220214	4.070	4.186	4.019	4.160	+0.225	76,763	107,285	+5,413	Hover/Click
May22	220214	4.090	4.212	4.054	4.189	+0.219	73,023	170,797	+13,502	Hover/Click
Jun22	220214	4.144	4.263	4.104	4.238	+0.214	20,446	68,094	-189	Hover/Click
Jul22	220214	4.198	4.311	4.158	4.290	+0.209	28,421	75,302	+1,438	Hover/Click
Aug22	220214	4.205	4.319	4.170	4.300	+0.206	15,318	42,552	+672	Hover/Click
Sep22	220214	4.176	4.300	4.156	4.282	+0.203	22,512	60,028	+862	Hover/Click
Oct22	220214	4.222	4.326	4.181	4.304	+0.199	29,719	74,082	+870	Hover/Click
Nov22	220214	4.290	4.417	4.276	4.400	+0.190	7,934	40,564	+1,422	Hover/Click
Dec22	220214	4.490	4.587	4.449	4.569	+0.178	4,830	40,419	+220	Hover/Click
Jan23	220214	4.582	4.692	4.551	4.675	+0.177	14,089	54,577	-2,087	Hover/Click
Feb23	220214	4.467	4.547	4.414	4.535	+0.158	4,095	20,621	-220	Hover/Click
Mar23	220214	4.091	4.154	4.042	4.146	+0.126	9,377	39,314	+1,057	Hover/Click
Apr23	220214	3.349	3.380	3.303	3.378	+0.055	7,844	31,986	+452	Hover/Click
May23	220214	3.260	3.314	3.244	3.312	+0.053	2,750	20,858	+204	Hover/Click
Jun23	220214	3.329	3.357	3.287	3.357	+0.054	1,723	12,745	-104	Hover/Click
Total Volume and Open Interest							469,775	1,096,101	-9,010
Brent Crude Oil(ICE)									Weekly	Monthly
Apr22	220214	95.20	96.78	93.44	96.48	+2.04	369,013	366,798	-13,677	Hover/Click
May22	220214	93.25	94.71	91.67	94.41	+1.79	213,545	383,388	+37,401	Hover/Click
Jun22	220214	91.69	92.88	90.08	92.59	+1.54	158,715	268,969	-1,421	Hover/Click
Jul22	220214	90.00	91.38	88.82	91.15	+1.34	62,895	146,431	-1,988	Hover/Click
Aug22	220214	88.86	90.24	87.80	90.01	+1.21	30,288	85,148	+1,269	Hover/Click
Sep22	220214	87.90	89.20	86.87	88.96	+1.09	40,835	110,905	+3,074	Hover/Click
Oct22	220214	86.95	88.25	86.03	88.01	+1.01	17,238	51,527	+5,204	Hover/Click
Nov22	220214	86.44	87.40	85.28	87.17	+0.94	11,379	49,975	+2,145	Hover/Click
Dec22	220214	85.73	86.66	84.58	86.38	+0.88	84,302	220,327	+7,029	Hover/Click
Jan23	220214	84.55	85.63	84.15	85.63	+0.82	4,915	32,894	-704	Hover/Click
Feb23	220214	84.02	84.92	83.50	84.92	+0.78	3,057	39,895	+667	Hover/Click
Mar23	220214	83.43	84.28	82.77	84.28	+0.72	4,129	24,602	-87	Hover/Click
Apr23	220214	83.71	83.71	83.71	83.71	+0.67	1,034	12,222	+125	Hover/Click
May23	220214	83.16	83.16	83.16	83.16	+0.64	945	14,379	+214	Hover/Click
Total Volume and Open Interest							1,046,558	2,216,027	+40,509
Gas Oil(ICE)									Weekly	Monthly
Mar22	220214	844.75	854.50	826.75	839.75	+12.50	115,434	149,125	-8,992	Hover/Click
Apr22	220214	819.75	829.00	803.00	815.00	+11.75	80,469	106,627	+1,154	Hover/Click
May22	220214	799.00	809.00	785.25	797.00	+10.25	43,210	75,654	+4,498	Hover/Click
Jun22	220214	785.75	792.75	771.75	782.50	+9.25	39,525	95,990	+3,157	Hover/Click
Jul22	220214	780.00	781.50	762.50	772.50	+8.25	11,613	32,417	+889	Hover/Click
Aug22	220214	771.00	775.00	757.00	766.25	+7.25	6,456	23,078	+162	Hover/Click
Sep22	220214	770.00	770.00	754.00	762.25	+6.50	6,273	27,961	+526	Hover/Click
Oct22	220214	766.50	767.25	750.50	759.25	+6.00	2,861	23,436	-88	Hover/Click
Nov22	220214	759.50	760.50	744.25	752.75	+6.00	2,591	11,790	+43	Hover/Click
Dec22	220214	746.75	754.50	737.50	745.50	+5.75	11,658	79,676	-137	Hover/Click
Total Volume and Open Interest							326,374	690,555	-2,196
Ethanol(CBOT)
Mar22	220214	2.160	2.160	2.160	2.160	unch
Apr22	220214	2.160	2.160	2.160	2.160	unch
May22	220214	2.160	2.160	2.160	2.160	unch
Jun22	220214	2.160	2.160	2.160	2.160	unch
Jul22	220214	2.160	2.160	2.160	2.160	unch
Aug22	220214	2.160	2.160	2.160	2.160	unch
Sep22	220214	2.160	2.160	2.160	2.160	unch
Oct22	220214	2.160	2.160	2.160	2.160	unch
Total Volume and Open Interest
WTI Crude Oil(ICE)									Weekly	Monthly
Mar22	220214	94.09	95.80	92.11	95.46	+2.36	45,725	50,413	-158	Hover/Click
Apr22	220214	91.97	93.80	90.50	93.50	+2.08	87,514	75,815	+4,797	Hover/Click
May22	220214	90.20	91.80	88.85	91.52	+1.82	57,645	44,330	+934	Hover/Click
Jun22	220214	89.20	89.76	87.19	89.60	+1.51	43,370	77,485	+597	Hover/Click
Jul22	220214	87.57	88.05	86.08	87.94	+1.24	12,701	15,886	-40	Hover/Click
Aug22	220214	86.05	86.68	84.84	86.59	+1.08	5,431	13,145	+815	Hover/Click
Sep22	220214	84.13	85.56	83.81	85.45	+0.98	6,526	25,923	-41	Hover/Click
Oct22	220214	83.26	84.43	83.13	84.43	+0.91	1,447	8,843	+74	Hover/Click
Nov22	220214	82.32	83.64	82.32	83.53	+0.84	1,106	10,512	-71	Hover/Click
Dec22	220214	82.68	82.89	81.02	82.70	+0.78	13,909	89,730	+589	Hover/Click
Jan23	220214	81.89	81.89	81.89	81.89	+0.72	250	4,551	-65	Hover/Click
Feb23	220214	81.13	81.13	81.13	81.13	+0.66	146	2,969	+26	Hover/Click
Mar23	220214	80.44	80.44	80.44	80.44	+0.61	403	7,478	+0	Hover/Click
Apr23	220214	79.81	79.81	79.81	79.81	+0.57	103	2,150	+64	Hover/Click
May23	220214	79.23	79.23	79.23	79.23	+0.54	59	1,995	+14	Hover/Click
Jun23	220214	77.40	78.69	77.40	78.69	+0.50	2,444	23,562	-114	Hover/Click
Total Volume and Open Interest							283,238	532,147	+7,844
US Dollar Index(ICE)									Weekly	Monthly
Mar22	220214	96.010	96.430	95.910	96.355	+0.283	43,965	52,026	-652	Hover/Click
Jun22	220214	95.940	96.350	95.870	96.290	+0.293	445	1,614	+182	Hover/Click
Sep22	220214	96.000	96.080	95.960	96.080	+0.283	35	110	+14	Hover/Click
Total Volume and Open Interest							44,449	53,792	-454
Australian Dollar(CME)									Weekly	Monthly
Mar22	220214	71.32	71.51	70.87	71.23	-0.04	148,170	193,309	-3,990	Hover/Click
Jun22	220214	71.50	71.61	70.97	71.33	-0.03	617	714	+208	Hover/Click
Sep22	220214	71.70	71.70	71.10	71.43	-0.04	2	86	+1	Hover/Click
Total Volume and Open Interest							148,998	194,360	-3,702
British Pound(CME)									Weekly	Monthly
Mar22	220214	135.58	135.69	134.92	135.18	-0.29	139,686	194,921	+4,271	Hover/Click
Jun22	220214	135.19	135.58	134.83	135.08	-0.29	1,591	3,793	-635	Hover/Click
Sep22	220214	134.91	135.29	134.70	134.94	-0.29	4	1,218	+0	Hover/Click
Total Volume and Open Interest							142,116	202,807	+3,696
Canadian Dollar(CME)									Weekly	Monthly
Mar22	220214	78.53	78.61	78.21	78.52	+0.04	92,676	130,806	-1,147	Hover/Click
Jun22	220214	78.48	78.61	78.22	78.52	+0.04	942	7,540	+274	Hover/Click
Sep22	220214	78.25	78.58	78.23	78.51	+0.03	15	621	+2	Hover/Click
Dec22	220214	78.40	78.58	78.22	78.50	+0.03	271	1,817	+109	Hover/Click
Total Volume and Open Interest							94,342	141,749	-897
Japanese Yen(CME)									Weekly	Monthly
Mar22	220214	86.62	86.98	86.42	86.49	-0.31	171,135	199,937	+3,994	Hover/Click
Jun22	220214	86.81	87.17	86.63	86.69	-0.31	2,171	2,556	+954	Hover/Click
Sep22	220214	87.37	87.49	86.99	87.03	-0.29	2	211	+1	Hover/Click
Total Volume and Open Interest							173,945	203,754	+4,813
Swiss Franc(CME)									Weekly	Monthly
Mar22	220214	108.20	108.34	107.93	108.11	-0.05	27,826	42,376	+167	Hover/Click
Jun22	220214	108.52	108.73	108.36	108.53	-0.04	4	151	+2	Hover/Click
Sep22	220214	109.11	109.30	108.95	109.11	-0.01	0	31	+0	Hover/Click
Total Volume and Open Interest							27,830	42,582	+169
EuroFX(CME)									Weekly	Monthly
Mar22	220214	113.52	113.77	112.88	113.03	-0.40	263,886	682,733	-1,389	Hover/Click
Jun22	220214	113.90	114.11	113.25	113.40	-0.40	6,468	7,461	+1,452	Hover/Click
Sep22	220214	114.37	114.61	113.80	113.94	-0.37	246	1,434	-117	Hover/Click
Total Volume and Open Interest							273,458	700,494	+0
Mexican Peso(CME)									Weekly	Monthly
Mar22	220214	484.25	488.13	483.75	486.63	+1.75	69,291	141,046	+2,784	Hover/Click
Jun22	220214	479.25	479.75	475.75	478.38	+1.63	17	58	+8	Hover/Click
Total Volume and Open Interest							69,311	141,209	+2,789
Brazilian Real(CME)									Weekly	Monthly
Mar22	220214	189.05	191.85	186.90	191.00	+0.20	9,948	64,155	+742	Hover/Click
Apr22	220214	187.00	190.20	186.05	189.40	+0.20	193	691	-12
May22	220214	187.85	188.80	185.35	188.00	+0.30	10	22	+5
Jun22	220214	186.35	186.35	186.35	186.35	+0.30	1	1	+1	Hover/Click
Total Volume and Open Interest							10,152	64,869	+736
30-Year T-Bonds(CBOT)									Weekly	Monthly
Mar22	220214	152~240	153~150	151~040	151~240	-0~290	540,121	1,211,297	+21,286	Hover/Click
Jun22	220214	154~200	155~060	152~250	153~120	-0~310	4,741	5,779	+2,430	Hover/Click
Sep22	220214	153~120	153~120	153~120	153~120	-0~310	0	1	+0	Hover/Click
Total Volume and Open Interest							544,862	1,217,077	+23,716
10-Year T-Notes(CBOT)									Weekly	Monthly
Mar22	220214	126~165	126~255	125~250	125~315	-0~130	3,162,240	4,076,585	+95,369	Hover/Click
Jun22	220214	126~135	126~240	125~235	125~300	-0~130	43,935	88,430	+20,789	Hover/Click
Sep22	220214	125~190	125~190	125~190	125~190	-0~130				Hover/Click
Total Volume and Open Interest							3,206,175	4,165,015	+116,158
5-Year T-Notes(CBOT)									Weekly	Monthly
Mar22	220214	117~296	118~030	117~126	117~176	-0~102	2,161,381	3,986,350	+16,447	Hover/Click
Jun22	220214	117~200	117~246	117~020	117~066	-0~102	79,766	92,620	+52,196	Hover/Click
Sep22	220214	117~066	117~066	117~066	117~066	-0~102				Hover/Click
Total Volume and Open Interest							2,241,147	4,078,970	+68,643
2 Year T-Notes(CBOT)									Weekly	Monthly
Mar22	220214	107~230	107~237	107~151	107~170	-0~050	1,018,047	2,294,166	-12,597	Hover/Click
Jun22	220214	107~124	107~130	107~034	107~060	-0~051	17,388	23,287	+7,963	Hover/Click
Sep22	220214	107~060	107~060	107~060	107~060	-0~051				Hover/Click
Total Volume and Open Interest							1,035,435	2,317,453	-4,634
Eurodollars(CME)									Weekly	Monthly
Mar22	220214	99.305	99.320	99.250	99.283	-0.027	507,731	983,014	-7,480
Jun22	220214	98.715	98.740	98.660	98.700	-0.030	529,249	938,696	+13,326
Sep22	220214	98.345	98.375	98.250	98.300	-0.060	545,142	835,019	+45,371
Dec22	220214	98.060	98.115	97.955	98.010	-0.070	882,390	1,229,442	+19,996
Mar23	220214	97.915	97.945	97.775	97.835	-0.080	495,383	930,332	+23,659
Jun23	220214	97.765	97.800	97.640	97.700	-0.075	554,701	870,632	+202
Sep23	220214	97.700	97.770	97.600	97.650	-0.080	363,136	762,615	+11,944
Dec23	220214	97.670	97.755	97.595	97.640	-0.085	554,757	1,177,560	-12,830
Mar24	220214	97.730	97.805	97.650	97.690	-0.085	323,169	552,471	-431
Jun24	220214	97.810	97.860	97.715	97.750	-0.080	208,806	440,383	-4,285
Sep24	220214	97.845	97.895	97.755	97.785	-0.075	181,506	408,139	-7
Dec24	220214	97.845	97.925	97.780	97.810	-0.075	302,238	648,438	+5,611
Mar25	220214	97.890	97.945	97.805	97.835	-0.065	145,019	291,590	+633
Jun25	220214	97.895	97.955	97.820	97.845	-0.060	84,930	166,159	+720
Sep25	220214	97.895	97.950	97.815	97.845	-0.055	74,918	122,016	+2,212
Dec25	220214	97.875	97.935	97.800	97.830	-0.050	94,823	152,312	+2,624
Mar26	220214	97.885	97.925	97.800	97.825	-0.050	51,361	80,061	+300
Jun26	220214	97.880	97.920	97.795	97.820	-0.050	43,063	66,816	-1,496
Total Volume and Open Interest							6,125,035	11,099,568	+92,818
Ultra T-Bond(CBOT)
Mar22	220214	182~31	184~17	180~12	181~13	-1~16	293,860	1,287,747	+3,033
Jun22	220214	184~10	185~23	181~22	182~18	-1~17	7,289	9,575	+6,755
Sep22	220214	182~18	182~18	182~18	182~18	-1~17
Total Volume and Open Interest							301,149	1,297,322	+9,788
Ultra 10-Yr T-Note(CBOT)
Mar22	220214	140~240	141~100	139~225	140~025	-0~200	688,803	1,424,873	+12,641
Jun22	220214	139~270	140~160	138~295	139~085	-0~200	13,935	37,304	+8,515
Sep22	220214	139~085	139~085	139~085	139~085	-0~200
Total Volume and Open Interest							702,738	1,462,177	+20,956
30 Day Federal Funds(CBOT)
Feb22	220214	99.905	99.915	99.905	99.912	+0.015	328,884	307,494	+33,150
Mar22	220214	99.730	99.730	99.685	99.705	unch	166,106	115,964	+29,178
Apr22	220214	99.560	99.560	99.495	99.510	-0.035	405,019	387,062	+79,244
May22	220214	99.250	99.255	99.190	99.215	-0.025	162,800	212,913	+26,127
Jun22	220214	99.075	99.075	99.015	99.045	-0.025	33,429	55,273	-1,641
Jul22	220214	98.940	98.940	98.860	98.895	-0.030	119,780	183,105	-610
Total Volume and Open Interest							1,477,575	1,968,783	+169,074
Japanese Govt Bonds(SGX)									Weekly	Monthly
Mar22	220214	150.05	150.29	150.03	150.16	-0.04	967	16,564	-211	Hover/Click
Jun22	220214	150.16	150.16	150.16	150.16	-0.04				Hover/Click
Sep22	220214	150.16	150.16	150.16	150.16	-0.04				Hover/Click
Total Volume and Open Interest							967	16,564	-211
Euro-Buxl(EUREX)
Mar22	220214	196.98	198.50	194.38	195.00	unch	118,614	365,311	+3,091
Jun22	220214	195.22	196.52	193.18	193.18	unch	14,090	32,555	+12,766
Sep22	220214	213.00	213.00	213.00	213.00	unch	0	21	+0
Total Volume and Open Interest							132,704	397,887	+15,857
Euro-Bund(EUREX)									Weekly	Monthly
Mar22	220214	165.89	166.38	164.95	165.23	+0.28	1,109,997	1,603,172	+48,124	Hover/Click
Jun22	220214	162.99	163.43	162.06	162.30	+0.28	14,798	41,023	+6,787	Hover/Click
Sep22	220214	164.00	164.00	163.40	163.40	+0.28	0	5	+0	Hover/Click
Total Volume and Open Interest							1,124,795	1,644,200	+54,911
Euro-Bobl(EUREX)									Weekly	Monthly
Mar22	220214	131.09	131.17	130.61	130.75	+0.26	837,418	1,949,341	+263,801	Hover/Click
Jun22	220214	130.96	131.14	130.66	130.76	+0.26	11,730	41,666	+11,170	Hover/Click
Sep22	220214	129.25	129.25	129.25	129.25	+0.26				Hover/Click
Total Volume and Open Interest							849,148	1,991,007	+274,971
Euro-Schatz(EUREX)
Mar22	220214	111.72	111.73	111.58	111.63	+0.10	769,304	1,587,486	+290,347
Jun22	220214	111.25	111.25	111.18	111.21	+0.10	33,558	50,887	+31,391
Sep22	220214	111.63	111.63	111.63	111.63	+0.10
Total Volume and Open Interest							802,862	1,638,373	+321,738
3-Mth Euribor(EUREX)
Mar22	220214	100.495	100.495	100.495	100.495	+0.005	0	1,103	+0
Jun22	220214	100.360	100.365	100.360	100.360	+0.005	0	500	+0
Sep22	220214	100.135	100.135	100.135	100.135	+0.005	0	1,185	+0
Total Volume and Open Interest							2	3,761	+4
Long Gilt(LIFFE)									Weekly	Monthly
Mar22	220214	120~20	120~21	119~15	119~20	-0~10	324,752	821,115	+1,986	Hover/Click
Jun22	220214	122~06	122~06	121~09	121~09	-0~12	1,867	2,290	+1,151	Hover/Click
Total Volume and Open Interest							326,619	823,407	+3,137
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	220214	100.485	100.500	100.485	100.495	+0.005	114,111	345,379	-6,774
Jun22	220214	100.365	100.380	100.360	100.360	+0.010	238,153	523,206	+311
Sep22	220214	100.165	100.175	100.120	100.140	+0.010	229,629	515,149	+6,425
Total Volume and Open Interest							2,047,773	4,467,176	-9,894
3-Mth Aus T-Bills(SFE)									Weekly	Monthly
Mar22	220214	99.84	99.88	99.84	99.88	+0.03	21,962	182,998	-31
Jun22	220214	99.43	99.49	99.43	99.48	+0.05	16,395	201,745	-1,981
Sep22	220214	98.92	98.99	98.91	98.97	+0.05	9,711	155,863	-378
Dec22	220214	98.46	98.55	98.46	98.52	+0.05	12,076	159,943	+696
Mar23	220214	98.00	98.11	97.99	98.06	+0.06	7,333	97,463	-777
Jun23	220214	97.65	97.78	97.65	97.71	+0.05	6,265	64,032	-798
Sep23	220214	97.49	97.64	97.49	97.57	+0.07	3,101	66,259	+523
Dec23	220214	97.43	97.55	97.42	97.51	+0.08	1,593	29,015	+564
Mar24	220214	97.35	97.45	97.35	97.41	+0.06	2	1,070	+2
Jun24	220214	97.33	97.33	97.33	97.33	+0.06	0	71	+0
Total Volume and Open Interest							78,438	958,692	-2,180
10-Year Aus T-Bonds(SFE)									Weekly	Monthly
Mar22	220214	97.78	97.90	97.76	97.85	+0.07	143,162	1,109,578	+2,360
Jun22	220214	97.85	97.85	97.85	97.85	+0.07	0	2	+0
Total Volume and Open Interest							143,162	1,109,580	+2,360
3-Year Aus T-Bonds(SFE)									Weekly	Monthly
Mar22	220214	98.29	98.39	98.29	98.36	+0.07	101,809	989,888	-5,761
Jun22	220214	98.18	98.18	98.18	98.18	+0.01
Total Volume and Open Interest							101,809	989,888	-5,761
Gold(CMX)									Weekly	Monthly
Feb22	220214	1861.8	1870.6	1854.6	1868.0	+27.2	365	1,368	-609	Hover/Click
Apr22	220214	1862.2	1876.5	1851.9	1869.4	+27.3	227,458	410,844	+5,718	Hover/Click
Jun22	220214	1866.7	1879.6	1855.3	1872.8	+27.3	14,227	67,843	+3,678	Hover/Click
Aug22	220214	1869.2	1884.0	1861.2	1877.1	+27.2	3,717	22,145	+544	Hover/Click
Oct22	220214	1866.9	1888.4	1866.0	1881.9	+27.2	693	5,809	+311	Hover/Click
Dec22	220214	1880.4	1893.4	1870.5	1887.8	+27.2	2,649	14,688	+541	Hover/Click
Feb23	220214	1885.7	1894.5	1884.2	1894.1	+27.6	252	3,144	-214	Hover/Click
Apr23	220214	1888.2	1903.5	1888.2	1900.3	+28.0	20	68	+0	Hover/Click
Jun23	220214	1905.3	1905.3	1905.3	1905.3	+28.4	15	116	+7	Hover/Click
Aug23	220214	1909.0	1909.0	1909.0	1909.0	+28.4				Hover/Click
Oct23	220214	1912.1	1912.1	1912.1	1912.1	+28.4				Hover/Click
Dec23	220214	1915.3	1915.3	1915.3	1915.3	+28.4	0	222	+0	Hover/Click
Total Volume and Open Interest							250,188	530,507	+9,881
Silver(CMX)									Weekly	Monthly
Mar22	220214	2360.0	2396.5	2355.5	2384.8	+47.9	77,906	71,794	-4,129	Hover/Click
May22	220214	2365.0	2401.5	2360.5	2389.7	+47.7	20,432	65,793	+9,162	Hover/Click
Jul22	220214	2375.5	2407.0	2369.0	2395.7	+47.7	2,009	10,295	+458	Hover/Click
Sep22	220214	2396.5	2411.0	2380.0	2404.3	+48.1	1,493	3,733	+302	Hover/Click
Dec22	220214	2391.5	2429.5	2391.5	2419.8	+48.7	1,342	3,801	-32	Hover/Click
Mar23	220214	2405.5	2435.0	2405.0	2434.7	+50.2	62	500	+46	Hover/Click
May23	220214	2440.3	2440.3	2440.3	2440.3	+50.2	11	9	+0	Hover/Click
Total Volume and Open Interest							103,460	156,516	+5,993
Platinum(NYMEX)									Weekly	Monthly
Apr22	220214	1027.2	1044.3	1020.6	1028.0	+9.3	21,879	50,618	+422	Hover/Click
Jul22	220214	1039.9	1043.8	1022.0	1028.7	+9.1	569	4,713	+45	Hover/Click
Oct22	220214	1041.0	1041.2	1024.3	1030.6	+9.2	107	4,128	+12	Hover/Click
Jan23	220214	1030.5	1034.2	1030.5	1034.2	+9.4	4	25	+0	Hover/Click
Total Volume and Open Interest							22,583	59,500	+479
Palladium(NYMEX)									Weekly	Monthly
Mar22	220214	2312.50	2391.00	2252.00	2346.00	+152.40	1,939	4,058	-226	Hover/Click
Jun22	220214	2308.00	2392.00	2254.50	2346.80	+149.20	654	3,658	+366	Hover/Click
Sep22	220214	2348.00	2388.50	2348.00	2349.70	+147.90	1	15	+0	Hover/Click
Total Volume and Open Interest							2,594	7,733	+140
Copper(CMX)									Weekly	Monthly
Mar22	220214	445.30	451.95	444.40	450.75	+0.15	117,877	77,834	-4,952	Hover/Click
May22	220214	445.60	452.00	445.10	450.80	-0.15	44,472	84,974	+9,696	Hover/Click
Jul22	220214	446.00	451.30	444.80	450.30	-0.10	9,309	23,887	+1,318	Hover/Click
Sep22	220214	448.95	449.65	444.15	449.40	-0.10	5,332	16,067	+201	Hover/Click
Dec22	220214	443.20	447.70	442.05	447.25	-0.30	2,467	10,545	+905	Hover/Click
Total Volume and Open Interest							180,749	221,429	+7,111
E-mini DJIA Index(CBOT)									Weekly	Monthly
Mar22	220214	34665	34755	34205	34471	-156	282,693	81,017	-973	Hover/Click
Jun22	220214	34558	34667	34135	34389	-152	391	795	-8	Hover/Click
Sep22	220214	34507	34507	34156	34342	-164	0	4	+0	Hover/Click
Dec22	220214	34243	34243	34243	34243	-164				Hover/Click
Total Volume and Open Interest							283,084	81,816	-981
S & P 500 E-Mini(CME)									Weekly	Monthly
Mar22	220214	4411.75	4428.00	4354.00	4394.00	-15.50	2,403,026	2,149,291	-3,685	Hover/Click
Jun22	220214	4406.00	4421.25	4349.00	4388.50	-15.25	6,075	62,538	+718	Hover/Click
Sep22	220214	4414.00	4421.50	4355.00	4391.25	-14.25	423	721	+311	Hover/Click
Dec22	220214	4395.00	4395.00	4395.00	4395.00	-13.50	1	7,371	+0	Hover/Click
Total Volume and Open Interest							2,409,534	2,220,989	-2,653
NASDAQ 100 E-Mini(CME)									Weekly	Monthly
Mar22	220214	14250.00	14394.00	14031.00	14253.00	+12.50	834,478	230,574	+3,950	Hover/Click
Jun22	220214	14251.25	14396.25	14037.75	14258.75	+13.25	2,154	2,298	+96	Hover/Click
Sep22	220214	14270.00	14408.75	14072.75	14282.50	+15.25	63	186	+37	Hover/Click
Total Volume and Open Interest							836,695	233,096	+4,083
S&P Midcap 400(CME) e-Mini									Weekly	Monthly
Mar22	220214	2645.40	2666.40	2612.20	2633.70	-8.50	11,408	45,952	-439	Hover/Click
Jun22	220214	2643.70	2643.70	2623.90	2643.70	-8.50				Hover/Click
Sep22	220214	2649.70	2649.70	2649.70	2649.70	-11.30				Hover/Click
Total Volume and Open Interest							11,408	45,952	-439
Volatility Index(CBOE)
Feb22	220214	27.40	30.82	27.20	28.34	+0.53	103,446	46,115	-10,505
Mar22	220214	27.15	29.47	27.00	27.75	+0.06	105,389	129,901	+2,808
Apr22	220214	26.75	28.00	26.50	27.02	-0.01	32,000	43,194	-350
May22	220214	26.65	27.45	26.32	26.67	-0.07	12,703	25,154	+957
Total Volume and Open Interest							267,300	289,907	-6,741
S & P 600(CME)
Mar22	220214	1297.70	1297.70	1297.70	1297.70	-4.10
Jun22	220214	1298.50	1298.50	1298.50	1298.50	-4.20
Total Volume and Open Interest
Russell 2000 Mini(CME)									Weekly	Monthly
Mar22	220214	2028.30	2048.20	2000.50	2019.40	-6.30	332,749	501,835	+4,384	Hover/Click
Jun22	220214	2021.00	2045.00	1999.10	2017.20	-5.70	274	2,132	+8	Hover/Click
Sep22	220214	2016.90	2035.80	2005.50	2016.90	-9.10	0	3	+0	Hover/Click
Total Volume and Open Interest							333,023	503,970	+4,392
Nikkei 225(CME)
Mar22	220214	26920	27180	26845	27065	+120	5,504	15,231	-161
Jun22	220214	26900	26970	26685	26915	+125	26	35	+14
Total Volume and Open Interest							5,530	15,266	-147
Nikkei 225(SGX)									Weekly	Monthly
Mar22	220214	27225	27440	26845	27075	-635	45,887	99,764	-674
Jun22	220214	26840	26850	26840	26840	-640	0	3,071	+11
Sep22	220214	26795	26795	26795	26795	-635	0	859	+0
Total Volume and Open Interest							46,707	129,735	-81
Nikkei 225 Mini(JPX)
Mar22	220214	27025	27170	26920	27100	-600	369,808	368,580	+12,491
Jun22	220214	27455	27505	26680	26850	-450	15,973	14,128	-275
Sep22	220214	27400	27450	26640	26800	-460	223	992	-16
Total Volume and Open Interest							360,802	450,985	+22,975
Nikkei 225(JPX)
Mar22	220214	27020	27170	26920	27100	-600	26,118	223,961	-6,462
Jun22	220214	26790	26910	26680	26850	-600	260	16,686	+176
Sep22	220214	26800	26800	26800	26800	-600	1	2,531	+0
Total Volume and Open Interest							26,380	296,659	-6,117
Nikkei 225(CME) Yen
Mar22	220214	27025	27165	26830	27055	+125	48,018	50,929	-1,336
Jun22	220214	26785	26895	26605	26810	+120	32	17	-9
Sep22	220214	26780	26780	26780	26780	+120
Total Volume and Open Interest							48,050	50,946	-1,345
Nikkei 225(CME) e-Mini Yen
Mar22	220214	27060	27060	27060	27060	+130
Jun22	220214	26810	26810	26810	26810	+120
Sep22	220214	26780	26780	26780	26780	+120
Total Volume and Open Interest
CAC 40(EURONEXT)									Weekly	Monthly
Feb22	220214	6897.0	6907.0	6755.5	6851.5	-159.0	69,599	240,547	-306
Mar22	220214	6890.0	6898.5	6752.5	6847.0	-159.0	1,988	10,129	+204
Apr22	220214	6836.5	6836.5	6836.5	6836.5	-159.0
Jun22	220214	6651.0	6697.5	6651.0	6697.5	-157.5	0	5	+0
Sep22	220214	6679.5	6679.5	6679.5	6679.5	-154.0
Dec22	220214	6653.5	6653.5	6653.5	6653.5	-157.5	0	14,502	+0
Total Volume and Open Interest							71,587	265,186	-102
Hang Seng Index(HKFE)									Weekly	Monthly
Feb22	220214	24840	25010	24431	24437	-423	105,655	105,543	-654
Mar22	220214	24760	24914	24340	24346	-423	1,472	12,499	+595
Total Volume and Open Interest							107,915	127,557	+264
DAX(EUREX)									Weekly	Monthly
Mar22	220214	15245.0	15245.0	14831.0	15080.0	-319.0	78,747	77,752	+1,929
Jun22	220214	15342.0	15342.0	14910.0	15111.0	-319.0	52	5,074	+7
Sep22	220214	15092.0	15092.0	15092.0	15092.0	-319.0	7	95	+7
Total Volume and Open Interest							78,806	82,921	+1,943
Mini-DAX(EUREX)
Mar22	220214	15233.0	15237.0	14831.0	15080.0	-319.0	52,914	16,199	+5,297
Jun22	220214	15187.0	15187.0	14881.0	15111.0	-319.0	143	175	+76
Sep22	220214	14999.0	15092.0	14999.0	15092.0	-319.0	0	1	+0
Total Volume and Open Interest							53,057	16,375	+5,373
DJ EuroSTOXX 50(EUREX)									Weekly	Monthly
Mar22	220214	4093	4094	3996	4052	-93	726,553	2,973,855	-48,162
Jun22	220214	4010	4010	3915	3972	-93	2,401	196,544	-27,979
Sep22	220214	3958	3958	3958	3958	-92	0	12,167	+0
Total Volume and Open Interest							728,954	3,199,085	-76,141
Swiss Market Index(EUREX)									Weekly	Monthly
Mar22	220214	12023	12028	11820	11924	-208	31,048	179,871	-649
Jun22	220214	11818	11818	11669	11751	-207	69	13,771	+11
Sep22	220214	11722	11722	11722	11722	-209	0	21	+0
Total Volume and Open Interest							31,117	193,663	-638
FT-SE 100(EURONEXT)									Weekly	Monthly
Mar22	220214	7539.50	7573.00	7421.50	7471.50	-129.00	96,436	593,306	+3,744
Jun22	220214	7492.00	7492.00	7370.00	7418.00	-126.50	3	3,080	+2
Sep22	220214	7370.50	7370.50	7370.50	7370.50	-128.00	0	134	+0
Total Volume and Open Interest							96,441	596,523	+3,748
SPI 200(SFE)									Weekly	Monthly
Mar22	220214	7115.0	7170.0	7064.0	7147.0	+39.0	46,578	265,365	-2,078
Jun22	220214	7119.0	7119.0	7119.0	7119.0	+40.0	0	16	+0
Sep22	220214	7044.0	7044.0	7044.0	7044.0	+40.0
Total Volume and Open Interest							46,599	265,577	-2,057
FTSE MIB(ISE)
Mar22	220214	26455.00	26500.00	25865.00	26380.00	-561.00	20,365	72,407	+0
Jun22	220214	25840.00	25910.00	25350.00	25813.00	-553.00	90	4,209	+0
Sep22	220214	25633.00	25633.00	25633.00	25633.00	-553.00	0	6	+0
Total Volume and Open Interest							20,455	76,622	+0
KOSPI 200(KFE)
Mar22	220214	365.00	365.95	360.30	363.65	-4.35	298,161	263,861	-8,542
Jun22	220214	365.05	366.05	360.50	363.80	-4.45	446	12,917	+151
Sep22	220214	362.50	362.50	362.50	362.50	-9.25	0	4,215	-200
Total Volume and Open Interest							298,607	299,403	-7,988
GSCI(CME)									Weekly	Monthly
Feb22	220214	657.65	659.40	646.40	657.65	+9.05	239	473	-146
Mar22	220214	643.85	653.30	640.10	640.45	-3.20	221	1,251	+218
Apr22	220214	637.95	637.95	637.95	637.95	-8.20
Total Volume and Open Interest							460	1,724	+72

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