MRCI's End of Day Prices

MRCI's End of Day Prices

Daily Futures Price Listing Mon February 21, 2022
Most Recent Information							Previous Day			Subscriber
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change	SuperChart
Soybeans(CBOT)									Weekly	Monthly
Mar22	220218	1590.50	1608.50	1587.50	1601.50	+9.50	100,187	155,684	-13,218	Hover/Click
May22	220218	1594.00	1611.00	1590.00	1603.50	+7.50	79,385	258,888	-186	Hover/Click
Jul22	220218	1589.25	1608.00	1587.25	1601.00	+7.50	33,736	155,099	+5,280	Hover/Click
Aug22	220218	1558.25	1572.50	1553.75	1565.50	+6.25	2,359	18,925	-11	Hover/Click
Sep22	220218	1491.00	1508.00	1489.75	1499.00	+3.00	1,091	9,892	+27	Hover/Click
Nov22	220218	1458.25	1472.00	1453.25	1463.75	+3.00	19,517	166,570	+1,896	Hover/Click
Jan23	220218	1455.00	1469.25	1451.00	1461.75	+3.00	1,877	18,247	-2	Hover/Click
Mar23	220218	1423.75	1440.75	1422.50	1433.75	+3.75	1,462	38,068	+398	Hover/Click
May23	220218	1418.00	1429.25	1413.50	1423.25	+5.00	684	12,650	+66	Hover/Click
Jul23	220218	1416.25	1423.25	1408.25	1419.25	+6.25	536	5,595	+216	Hover/Click
Aug23	220218	1397.50	1397.50	1397.50	1397.50	+6.25	0	60	+0	Hover/Click
Sep23	220218	1349.25	1349.25	1349.25	1349.25	+6.25	2	305	+0	Hover/Click
Nov23	220218	1298.25	1314.50	1297.00	1311.75	+6.75	663	11,247	+91	Hover/Click
Jan24	220218	1310.50	1311.50	1310.50	1311.50	+6.50	1	5	+0	Hover/Click
Total Volume and Open Interest							241,505	851,476	-5,441
Soybean Meal(CBOT)									Weekly	Monthly
Mar22	220218	448.20	454.60	447.10	447.90	-1.30	43,044	76,088	-4,263	Hover/Click
May22	220218	445.40	452.30	444.70	445.70	-1.80	46,595	196,396	+6,197	Hover/Click
Jul22	220218	444.80	451.50	444.20	445.10	-2.00	15,777	86,844	+605	Hover/Click
Aug22	220218	438.50	443.40	436.80	437.60	-1.80	1,255	14,417	-92	Hover/Click
Sep22	220218	428.90	433.20	427.20	427.90	-2.00	1,403	10,666	-114	Hover/Click
Oct22	220218	419.90	423.80	418.00	418.80	-2.60	1,701	13,409	-80	Hover/Click
Dec22	220218	418.60	422.30	416.20	417.40	-2.50	7,317	40,465	+614	Hover/Click
Jan23	220218	413.80	418.10	412.20	413.40	-2.40	143	2,988	+44	Hover/Click
Mar23	220218	404.20	406.20	401.50	402.60	-1.60	232	3,888	+82	Hover/Click
May23	220218	397.10	399.60	395.20	396.20	-0.90	224	1,865	+29	Hover/Click
Total Volume and Open Interest							117,840	451,581	+3,098
Soybean Oil(CBOT)									Weekly	Monthly
Mar22	220218	66.71	67.80	66.47	67.57	+0.76	33,582	67,665	-847	Hover/Click
May22	220218	66.78	67.87	66.53	67.61	+0.73	41,319	149,167	+7,599	Hover/Click
Jul22	220218	66.42	67.55	66.25	67.32	+0.73	16,424	88,170	+645	Hover/Click
Aug22	220218	65.48	66.52	65.30	66.34	+0.75	3,756	26,935	+74	Hover/Click
Sep22	220218	64.33	65.34	64.12	65.18	+0.74	2,504	14,483	+242	Hover/Click
Oct22	220218	63.17	64.22	62.99	64.07	+0.71	1,739	16,933	+40	Hover/Click
Dec22	220218	62.80	63.83	62.56	63.60	+0.64	6,947	52,523	+940	Hover/Click
Jan23	220218	62.41	63.51	62.32	63.34	+0.66	190	2,138	+14	Hover/Click
Mar23	220218	62.58	63.10	61.94	62.93	+0.67	281	3,286	+18	Hover/Click
May23	220218	62.19	62.77	61.80	62.61	+0.66	211	1,673	+19	Hover/Click
Total Volume and Open Interest							107,189	429,145	+8,812
Canola(WCE)									Weekly	Monthly
Mar22	220218	1010.2	1020.0	1003.8	1019.6	+10.8	3,515	10,138	-1,610	Hover/Click
May22	220218	1003.3	1013.7	996.6	1012.1	+9.4	10,290	70,695	+487	Hover/Click
Jul22	220218	981.2	988.8	974.9	987.0	+6.6	3,893	33,319	-339	Hover/Click
Nov22	220218	850.0	853.7	844.4	850.7	+0.4	3,112	38,767	+1,386	Hover/Click
Jan23	220218	845.8	853.2	843.3	850.9	+1.8	219	3,846	+146	Hover/Click
Total Volume and Open Interest							21,039	156,918	+80
Corn(CBOT)									Weekly	Monthly
Mar22	220218	648.50	658.00	647.00	654.25	+4.25	126,554	293,180	-17,132	Hover/Click
May22	220218	647.75	656.75	646.00	652.75	+3.50	98,207	584,032	+13,950	Hover/Click
Jul22	220218	643.25	651.00	641.75	647.00	+2.00	36,968	289,506	+5,106	Hover/Click
Sep22	220218	606.25	611.50	605.50	608.75	+1.00	8,370	109,390	+344	Hover/Click
Dec22	220218	595.00	599.50	593.50	597.75	+1.25	23,274	271,679	+1,411	Hover/Click
Mar23	220218	601.75	606.25	600.50	604.75	+1.25	1,678	21,893	+381	Hover/Click
May23	220218	605.50	609.75	604.25	608.25	+1.25	334	2,909	+33	Hover/Click
Jul23	220218	606.25	611.25	605.00	609.75	+1.25	348	11,806	+24	Hover/Click
Sep23	220218	570.00	570.50	567.25	569.00	+0.25	121	793	+28	Hover/Click
Dec23	220218	559.50	562.00	557.25	560.25	+0.50	655	24,679	+46	Hover/Click
Total Volume and Open Interest							296,571	1,611,789	+4,198
Wheat(CBOT)									Weekly	Monthly
Mar22	220218	797.50	812.25	790.00	797.00	-1.00	33,006	66,387	-4,972	Hover/Click
May22	220218	804.25	818.75	797.00	804.00	-0.75	35,893	151,376	+3,435	Hover/Click
Jul22	220218	798.75	815.25	791.50	800.75	+0.50	11,709	87,809	-590	Hover/Click
Sep22	220218	801.75	816.00	793.25	802.50	+0.25	4,635	28,510	+172	Hover/Click
Dec22	220218	804.50	819.75	798.00	806.75	-0.25	2,595	51,481	+10	Hover/Click
Mar23	220218	804.00	822.00	801.75	810.00	-0.50	164	7,904	+13	Hover/Click
Total Volume and Open Interest							88,033	400,307	-1,925
Wheat(KCBT)									Weekly	Monthly
Mar22	220218	821.75	850.00	815.75	835.25	+12.25	24,843	30,112	-4,005	Hover/Click
May22	220218	826.75	854.50	820.25	840.00	+12.25	24,896	90,408	+4,096	Hover/Click
Jul22	220218	828.00	854.50	821.50	840.75	+11.75	8,346	55,787	-97	Hover/Click
Sep22	220218	832.00	858.00	826.25	844.50	+11.25	2,331	19,072	+145	Hover/Click
Dec22	220218	840.75	864.50	834.00	851.75	+11.00	2,357	22,252	+330	Hover/Click
Mar23	220218	849.25	860.75	849.25	853.75	+10.25	61	1,297	-18	Hover/Click
May23	220218	839.50	842.25	839.50	842.25	+8.75	12	627	+3	Hover/Click
Total Volume and Open Interest							62,853	221,764	+457
Wheat(MGE)									Weekly	Monthly
Mar22	220218	955.50	970.25	955.00	960.75	+3.50	4,699	17,400	-1,808	Hover/Click
May22	220218	955.25	970.75	954.75	961.25	+4.00	4,119	28,230	+1,193	Hover/Click
Jul22	220218	950.00	966.25	948.50	956.75	+5.00	736	10,113	+327	Hover/Click
Sep22	220218	921.75	940.00	918.75	930.00	+7.25	374	10,618	+109	Hover/Click
Dec22	220218	915.00	936.00	915.00	924.00	+5.75	85	2,728	+6	Hover/Click
Mar23	220218	918.75	918.75	918.75	918.75	+5.00	0	32	+0	Hover/Click
Total Volume and Open Interest							10,013	69,161	-173
Oats(CBOT)									Weekly	Monthly
Mar22	220218	716.25	717.75	685.25	689.50	-25.50	426	1,285	-188	Hover/Click
May22	220218	710.75	711.00	681.25	686.50	-18.75	292	1,650	+163	Hover/Click
Jul22	220218	632.75	638.00	621.75	623.25	-4.50	2	358	+1	Hover/Click
Sep22	220218	521.50	525.00	520.00	520.00	+0.75	0	307	+0	Hover/Click
Total Volume and Open Interest							720	3,880	-24
Rough Rice(CBOT)									Weekly	Monthly
Mar22	220218	14.89	14.91	14.79	14.90	-0.01	1,338	2,949	-1,009	Hover/Click
May22	220218	15.16	15.20	15.06	15.16	-0.02	1,240	5,220	+855	Hover/Click
Jul22	220218	15.30	15.30	15.27	15.30	-0.02	6	217	+4	Hover/Click
Sep22	220218	14.60	14.67	14.55	14.66	-0.01	12	565	+7	Hover/Click
Total Volume and Open Interest							2,596	8,951	-143
Live Cattle(CME)									Weekly	Monthly
Feb22	220218	143.550	143.550	143.080	143.250	-0.150	4,054	5,344	-2,604	Hover/Click
Apr22	220218	146.900	146.900	145.750	145.880	-0.905	17,769	146,878	+711	Hover/Click
Jun22	220218	142.150	142.150	141.330	141.500	-0.650	8,878	94,848	+1,100	Hover/Click
Aug22	220218	140.900	140.900	140.200	140.500	-0.250	7,419	61,212	+1,047	Hover/Click
Oct22	220218	145.800	145.950	145.285	145.685	-0.115	3,396	27,097	-42	Hover/Click
Dec22	220218	149.880	150.130	149.485	149.850	-0.030	1,386	13,347	+325	Hover/Click
Total Volume and Open Interest							43,562	355,856	+725
Feeder Cattle(CME)									Weekly	Monthly
Mar22	220218	166.235	166.235	165.185	165.435	-0.765	3,740	12,148	-740	Hover/Click
Apr22	220218	171.200	171.500	170.350	170.850	-0.300	3,395	12,706	+136	Hover/Click
May22	220218	175.785	176.285	174.950	175.900	+0.165	1,952	9,188	+375	Hover/Click
Aug22	220218	185.500	186.330	185.130	186.080	+0.345	1,028	9,192	+77	Hover/Click
Sep22	220218	186.830	187.800	186.830	187.650	+0.520	230	2,335	+4	Hover/Click
Oct22	220218	187.850	188.630	187.850	188.580	+0.630	240	1,266	+83	Hover/Click
Nov22	220218	188.130	188.850	188.130	188.750	+0.515	82	714	+16	Hover/Click
Total Volume and Open Interest							10,689	47,697	-49
Lean Hogs(CME)									Weekly	Monthly
Apr22	220218	109.330	109.830	107.930	109.400	+1.820	15,993	112,944	-307	Hover/Click
May22	220218	112.200	113.380	112.030	113.350	+2.020	38	2,252	+6
Jun22	220218	118.380	118.730	117.430	118.630	+1.450	6,155	54,992	+886	Hover/Click
Jul22	220218	117.130	117.650	116.550	117.530	+1.430	3,213	22,247	+214	Hover/Click
Aug22	220218	114.550	115.250	114.150	115.050	+1.300	3,488	31,591	+618	Hover/Click
Oct22	220218	94.900	95.780	94.730	95.630	+0.950	2,979	27,853	+898	Hover/Click
Dec22	220218	85.150	85.700	84.700	85.600	+0.670	1,764	14,705	+702	Hover/Click
Feb23	220218	86.700	87.500	86.500	87.400	+0.700	350	4,799	+128	Hover/Click
Total Volume and Open Interest							34,052	273,316	+3,179
Class III Milk(CME)									Weekly	Monthly
Feb22	220218	20.89	20.90	20.85	20.90	+0.02	503	4,232	-17	Hover/Click
Mar22	220218	22.35	22.59	22.30	22.40	+0.05	480	5,274	-67	Hover/Click
Apr22	220218	22.71	23.05	22.70	22.81	-0.05	754	4,684	+272	Hover/Click
May22	220218	22.21	22.56	22.21	22.39	+0.09	199	3,270	+60	Hover/Click
Jun22	220218	21.95	22.11	21.90	21.90	-0.05	126	2,831	+65	Hover/Click
Jul22	220218	21.80	21.80	21.72	21.78	+0.15	140	2,282	+89	Hover/Click
Aug22	220218	21.66	21.69	21.56	21.56	+0.06	83	2,176	+51	Hover/Click
Sep22	220218	21.45	21.54	21.45	21.49	+0.04	67	1,975	+21	Hover/Click
Oct22	220218	21.21	21.28	21.20	21.28	unch	24	1,439	+16	Hover/Click
Nov22	220218	20.77	20.80	20.76	20.80	+0.03	17	1,286	+16	Hover/Click
Dec22	220218	20.30	20.31	20.30	20.30	-0.04	7	1,377	+6	Hover/Click
Jan23	220218	19.93	19.93	19.93	19.93	+0.05	0	488	+0	Hover/Click
Feb23	220218	19.70	19.70	19.70	19.70	unch	2	308	+2	Hover/Click
Total Volume and Open Interest							2,402	32,240	+514
Cocoa(ICE)									Weekly	Monthly
Mar22	220218	2595	2605	2560	2573	-16	4,459	5,088	-2,195	Hover/Click
May22	220218	2656	2668	2626	2640	-15	20,726	95,665	-868	Hover/Click
Jul22	220218	2687	2693	2653	2666	-17	7,741	54,091	+817	Hover/Click
Sep22	220218	2694	2702	2662	2674	-17	2,746	31,546	-83	Hover/Click
Dec22	220218	2678	2686	2648	2660	-14	1,702	32,724	+380	Hover/Click
Mar23	220218	2656	2665	2626	2638	-14	752	28,068	-64	Hover/Click
May23	220218	2644	2647	2620	2624	-15	164	7,808	+14	Hover/Click
Total Volume and Open Interest							38,488	258,119	-1,945
Coffee "C"(ICE)									Weekly	Monthly
Mar22	220218	252.35	252.35	244.30	246.85	-4.65	16,712	2,558	-9,888	Hover/Click
May22	220218	250.00	250.50	242.90	246.00	-4.65	25,320	128,855	+5,443	Hover/Click
Jul22	220218	249.00	249.00	241.65	244.70	-4.45	6,068	41,078	+302	Hover/Click
Sep22	220218	247.65	247.65	240.10	243.15	-4.15	2,853	32,036	+286	Hover/Click
Dec22	220218	244.20	244.20	237.20	240.20	-3.90	1,131	24,741	-141	Hover/Click
Mar23	220218	240.05	240.05	234.55	237.45	-3.70	303	9,493	+19	Hover/Click
Total Volume and Open Interest							52,701	251,189	-3,803
Orange Juice(ICE)									Weekly	Monthly
Mar22	220218	134.00	135.90	133.30	134.80	+1.90	1,023	3,544	-711	Hover/Click
May22	220218	135.65	137.25	134.95	136.15	+1.55	1,273	7,883	+581	Hover/Click
Jul22	220218	136.90	138.50	136.90	137.90	+1.65	105	1,015	+31	Hover/Click
Sep22	220218	138.95	138.95	138.95	138.95	+1.80	61	203	+44	Hover/Click
Nov22	220218	140.90	140.90	140.90	140.90	+1.80	21	43	+11	Hover/Click
Jan23	220218	142.55	142.55	142.55	142.55	+1.80	0	25	+0	Hover/Click
Total Volume and Open Interest							2,483	12,713	-44
Sugar #11(ICE)									Weekly	Monthly
Mar22	220218	18.25	18.48	18.11	18.20	-0.08	49,148	96,511	-12,465	Hover/Click
May22	220218	17.74	17.91	17.54	17.62	-0.12	39,809	317,338	+810	Hover/Click
Jul22	220218	17.61	17.76	17.45	17.52	-0.12	18,984	147,317	+1,346	Hover/Click
Oct22	220218	17.78	17.92	17.64	17.70	-0.12	11,630	126,110	+1,368	Hover/Click
Mar23	220218	18.14	18.26	18.01	18.08	-0.11	2,839	71,486	-245	Hover/Click
May23	220218	17.55	17.60	17.41	17.47	-0.06	295	33,538	+81	Hover/Click
Jul23	220218	17.06	17.10	16.97	17.02	-0.02	148	30,328	-12	Hover/Click
Oct23	220218	16.79	16.82	16.73	16.75	-0.01	52	22,616	-3	Hover/Click
Total Volume and Open Interest							122,912	862,096	-9,117
London Cocoa(LCE)									Weekly	Monthly
Mar22	220221	1690	1695	1665	1665	-25	4,463	30,647	-329	Hover/Click
May22	220221	1742	1742	1712	1712	-20	10,572	46,461	-193	Hover/Click
Jul22	220221	1763	1766	1743	1743	-16	5,518	40,684	+633	Hover/Click
Sep22	220221	1765	1771	1751	1751	-13	4,508	42,896	+559	Hover/Click
Dec22	220221	1760	1766	1750	1750	-9	3,178	60,601	-409	Hover/Click
Mar23	220221	1754	1755	1741	1742	-7	1,665	35,838	+103	Hover/Click
May23	220221	1750	1750	1738	1738	-6	645	8,828	-31	Hover/Click
Total Volume and Open Interest							31,886	277,090	+752
London Sugar(LCE)									Weekly	Monthly
May22	220221	485.60	486.30	482.10	486.10	+1.20	3,830	29,672	+160	Hover/Click
Aug22	220221	478.60	479.50	475.50	479.30	+1.00	1,287	12,726	-91	Hover/Click
Oct22	220221	473.00	475.20	471.40	474.80	+1.00	406	8,863	-49	Hover/Click
Dec22	220221	475.80	478.60	475.20	478.20	+1.10	89	3,113	+7	Hover/Click
Mar23	220221	478.40	480.30	478.00	480.30	+1.00	24	2,187	+15	Hover/Click
Total Volume and Open Interest							5,645	57,653	+51
Cotton(ICE)									Weekly	Monthly
Mar22	220218	121.93	124.19	121.93	122.99	+1.06	10,000	7,633	-8,430	Hover/Click
May22	220218	119.52	121.46	119.52	121.16	+1.64	19,795	110,035	+558	Hover/Click
Jul22	220218	116.68	118.40	116.68	118.13	+1.45	6,787	55,988	+1,730	Hover/Click
Oct22	220218	107.06	107.06	107.06	107.06	+0.87	0	43	+0	Hover/Click
Dec22	220218	102.48	103.40	102.13	102.79	+0.48	3,008	52,103	+284	Hover/Click
Mar23	220218	99.41	100.28	99.20	99.77	+0.53	284	6,546	+160	Hover/Click
Total Volume and Open Interest							40,206	241,893	-5,581
Lumber(CME)									Weekly	Monthly
Mar22	220218	1275.0	1319.9	1261.0	1270.0	-20.4	432	1,082	-51
May22	220218	1177.6	1213.6	1164.2	1173.8	-17.9	483	1,036	+107
Jul22	220218	1064.6	1105.0	1061.0	1077.7	-7.2	88	414	+4
Sep22	220218	998.9	1008.9	979.9	990.0	-7.8	13	129	+2
Nov22	220218	964.0	964.0	960.0	960.0	+0.7	2	62	+2
Jan23	220218	960.0	960.0	960.0	960.0	+0.7
Mar23	220218	950.0	950.0	950.0	950.0	-3.3
Total Volume and Open Interest							1,018	2,723	+64
Crude Oil(NYM)									Weekly	Monthly
Mar22	220218	91.63	92.66	89.03	91.07	-0.69	401,453	103,461	-51,828	Hover/Click
Apr22	220218	90.06	91.07	87.46	90.21	+0.17	351,325	327,802	+10,059	Hover/Click
May22	220218	88.24	89.31	85.81	88.60	+0.41	162,531	213,670	+18,660	Hover/Click
Jun22	220218	86.38	87.56	84.17	86.92	+0.57	151,496	204,247	-1,567	Hover/Click
Jul22	220218	84.64	86.00	82.76	85.42	+0.65	61,266	96,536	+1,826	Hover/Click
Aug22	220218	83.33	84.64	81.64	84.18	+0.71	52,574	74,093	-2,103	Hover/Click
Sep22	220218	82.40	83.68	80.64	83.14	+0.74	55,572	92,326	+2,366	Hover/Click
Oct22	220218	81.17	82.48	79.83	82.25	+0.76	18,206	60,491	-841	Hover/Click
Nov22	220218	80.09	81.68	79.31	81.47	+0.77	13,752	54,323	-2,371	Hover/Click
Dec22	220218	79.94	81.24	78.40	80.74	+0.77	84,273	252,851	+4,016	Hover/Click
Jan23	220218	78.52	80.33	78.00	80.02	+0.76	5,096	45,887	+326	Hover/Click
Feb23	220218	77.94	79.48	77.30	79.35	+0.74	3,130	37,266	-121	Hover/Click
Mar23	220218	77.22	78.74	77.14	78.74	+0.73	4,780	40,216	-19	Hover/Click
Apr23	220218	77.59	78.18	76.64	78.18	+0.72	1,357	24,783	+93	Hover/Click
May23	220218	78.00	78.00	76.22	77.66	+0.70	3,153	27,299	+1,857	Hover/Click
Jun23	220218	76.18	77.53	75.23	77.18	+0.68	14,903	100,372	-1,612	Hover/Click
Total Volume and Open Interest							1,426,368	2,103,984	-18,774
e-miNY Crude Oil(NYM)
Mar22	220218	91.775	92.675	89.025	91.075	-0.675	28,425	2,511	-213
Apr22	220218	90.150	91.075	87.475	90.200	+0.150	8,135	2,211	+250
May22	220218	88.100	89.250	85.900	88.600	+0.400	260	178	+2
Jun22	220218	86.325	87.100	84.200	86.925	+0.575	35	383	+7
Jul22	220218	83.200	85.900	82.750	85.425	+0.650	9	43	-1
Aug22	220218	81.950	84.175	81.950	84.175	+0.700	12	18	+0
Sep22	220218	83.000	83.300	81.500	83.150	+0.750	3	16	+0
Oct22	220218	80.875	82.250	80.300	82.250	+0.750	13	14	+2
Nov22	220218	81.475	81.475	80.000	81.475	+0.775	0	12	+0
Dec22	220218	79.725	81.200	78.600	80.750	+0.775	24	243	+7
Total Volume and Open Interest							36,934	5,723	+59
NY Harbor ULSD(NYM)									Weekly	Monthly
Mar22	220218	279.09	280.27	271.44	278.15	-0.47	56,605	60,565	-9,639	Hover/Click
Apr22	220218	273.84	276.75	267.28	274.93	+0.98	87,931	86,053	+1,267	Hover/Click
May22	220218	268.45	271.50	262.12	269.83	+1.57	41,675	41,830	+651	Hover/Click
Jun22	220218	263.68	267.57	258.31	265.96	+1.97	28,169	41,645	-684	Hover/Click
Jul22	220218	258.63	264.62	255.82	263.03	+2.05	12,826	20,247	+493	Hover/Click
Aug22	220218	258.45	262.50	255.10	261.31	+2.09	8,069	13,675	+16	Hover/Click
Sep22	220218	255.35	262.00	254.01	260.69	+2.10	7,217	20,662	+951	Hover/Click
Oct22	220218	255.84	260.90	253.82	259.95	+2.06	3,363	9,805	-361	Hover/Click
Nov22	220218	255.00	259.70	253.70	258.89	+2.09	1,762	8,649	+44	Hover/Click
Dec22	220218	255.30	258.88	251.12	257.62	+2.15	5,758	24,876	+206	Hover/Click
Jan23	220218	252.23	257.51	249.98	256.30	+2.18	415	7,003	+96	Hover/Click
Feb23	220218	250.16	255.25	249.90	254.62	+2.19	104	1,418	+0	Hover/Click
Mar23	220218	249.00	253.50	248.04	252.70	+2.26	112	3,406	-11	Hover/Click
Apr23	220218	247.00	250.43	245.10	250.43	+2.37	58	1,971	+36	Hover/Click
Total Volume and Open Interest							254,439	356,394	-6,761
RBOB Gasoline(NYM)									Weekly	Monthly
Mar22	220218	265.02	268.82	258.65	266.96	+2.10	50,909	61,140	-12,562	Hover/Click
Apr22	220218	279.64	282.79	273.16	281.19	+1.59	92,948	119,692	+10,323	Hover/Click
May22	220218	277.30	280.43	271.03	278.87	+1.68	45,879	58,425	+2,884	Hover/Click
Jun22	220218	273.12	276.18	266.95	274.60	+1.82	35,107	44,479	+1,518	Hover/Click
Jul22	220218	268.78	271.58	262.70	270.08	+1.98	15,449	26,641	+62	Hover/Click
Aug22	220218	263.05	266.70	258.19	265.40	+2.15	8,472	14,614	-495	Hover/Click
Sep22	220218	254.41	261.50	253.00	260.15	+2.31	9,228	24,351	+122	Hover/Click
Oct22	220218	238.35	244.70	237.90	244.00	+2.44	2,584	7,277	+38	Hover/Click
Nov22	220218	235.25	239.10	232.30	238.34	+2.52	1,412	9,470	+343	Hover/Click
Dec22	220218	230.85	235.18	227.38	234.08	+2.63	3,791	26,719	-604	Hover/Click
Total Volume and Open Interest							266,808	404,183	+1,969
e-miNY RBOB Gasoline(NYM)
Mar22	220218	266.96	266.96	266.96	266.96	+2.10	1	2	+1
Apr22	220218	281.19	281.19	281.19	281.19	+1.59	1	1	+1
May22	220218	278.87	278.87	278.87	278.87	+1.68
Jun22	220218	274.60	274.60	274.60	274.60	+1.82
Total Volume and Open Interest							2	3	+2
Natural Gas(NYM)									Weekly	Monthly
Mar22	220218	4.517	4.654	4.371	4.431	-0.055	155,480	48,184	-6,758	Hover/Click
Apr22	220218	4.451	4.585	4.306	4.377	-0.053	103,905	135,636	+4,603	Hover/Click
May22	220218	4.472	4.604	4.333	4.398	-0.057	56,831	180,131	+1,188	Hover/Click
Jun22	220218	4.540	4.648	4.380	4.443	-0.058	22,275	70,570	-1,680	Hover/Click
Jul22	220218	4.612	4.695	4.432	4.496	-0.057	22,760	82,747	+2,213	Hover/Click
Aug22	220218	4.587	4.695	4.442	4.505	-0.057	11,932	43,117	+371	Hover/Click
Sep22	220218	4.607	4.679	4.421	4.488	-0.056	13,426	66,612	+1,362	Hover/Click
Oct22	220218	4.577	4.702	4.443	4.510	-0.053	27,993	77,995	+2,200	Hover/Click
Nov22	220218	4.707	4.789	4.535	4.600	-0.052	7,341	44,442	+1,181	Hover/Click
Dec22	220218	4.856	4.934	4.687	4.753	-0.051	8,624	41,410	+361	Hover/Click
Jan23	220218	4.883	5.037	4.784	4.851	-0.053	21,016	57,846	+1,782	Hover/Click
Feb23	220218	4.642	4.854	4.642	4.687	-0.046	6,992	21,656	+620	Hover/Click
Mar23	220218	4.335	4.406	4.220	4.276	-0.035	13,638	42,145	+1,360	Hover/Click
Apr23	220218	3.490	3.525	3.450	3.470	-0.027	11,280	33,624	+1,045	Hover/Click
May23	220218	3.391	3.442	3.371	3.399	-0.019	3,870	21,746	+728	Hover/Click
Jun23	220218	3.459	3.480	3.426	3.444	-0.012	1,250	12,832	+199	Hover/Click
Total Volume and Open Interest							497,880	1,111,104	+13,003
Brent Crude Oil(ICE)									Weekly	Monthly
Apr22	220221	94.29	97.40	92.57	95.39	+1.85	347,788	269,713	-16,402	Hover/Click
May22	220221	92.03	94.93	90.41	92.99	+1.60	279,881	468,746	+27,922	Hover/Click
Jun22	220221	90.29	92.91	88.76	91.17	+1.48	202,047	306,785	+4,556	Hover/Click
Jul22	220221	89.00	91.38	87.45	89.74	+1.39	64,840	147,976	+2,694	Hover/Click
Aug22	220221	88.08	90.25	86.48	88.65	+1.34	46,690	77,366	+1,890	Hover/Click
Sep22	220221	86.98	89.29	85.54	87.71	+1.31	42,663	125,494	+693	Hover/Click
Oct22	220221	86.18	88.44	84.81	86.88	+1.28	18,837	56,485	+1,964	Hover/Click
Nov22	220221	85.46	87.71	84.12	86.15	+1.24	9,003	54,595	-626	Hover/Click
Dec22	220221	84.75	87.02	83.48	85.47	+1.22	83,029	214,965	-1,207	Hover/Click
Jan23	220221	84.82	84.82	84.82	84.82	+1.21	2,507	32,998	+407	Hover/Click
Feb23	220221	84.20	84.20	84.20	84.20	+1.20	2,550	42,609	+88	Hover/Click
Mar23	220221	83.64	83.64	83.64	83.64	+1.18	7,532	25,920	-699	Hover/Click
Apr23	220221	83.14	83.14	83.14	83.14	+1.17	1,541	13,306	+346	Hover/Click
May23	220221	82.64	82.64	82.64	82.64	+1.16	263	18,857	-104	Hover/Click
Total Volume and Open Interest							1,147,466	2,283,778	+22,381
Gas Oil(ICE)									Weekly	Monthly
Mar22	220221	821.00	840.50	806.00	823.00	+11.50	98,729	119,517	-173	Hover/Click
Apr22	220221	802.25	821.75	788.50	805.75	+12.00	86,354	120,731	+799	Hover/Click
May22	220221	786.75	804.75	773.75	790.75	+12.00	48,144	85,370	+1,571	Hover/Click
Jun22	220221	774.75	791.25	762.25	777.50	+11.25	42,452	98,493	-2,978	Hover/Click
Jul22	220221	766.25	779.00	754.75	767.50	+11.50	16,205	35,284	+764	Hover/Click
Aug22	220221	760.25	773.00	749.50	761.25	+11.25	7,460	26,762	+574	Hover/Click
Sep22	220221	757.00	770.50	747.00	757.75	+10.50	5,557	28,912	+395	Hover/Click
Oct22	220221	755.00	768.00	744.50	755.25	+10.25	3,162	23,932	+210	Hover/Click
Nov22	220221	748.75	761.75	738.75	749.25	+10.00	2,286	13,947	+59	Hover/Click
Dec22	220221	742.00	755.50	732.00	743.00	+10.25	12,171	78,629	-1,461	Hover/Click
Total Volume and Open Interest							327,049	698,539	-134
Ethanol(CBOT)
Mar22	220218	2.160	2.160	2.160	2.160	unch
Apr22	220218	2.160	2.160	2.160	2.160	unch
May22	220218	2.160	2.160	2.160	2.160	unch
Jun22	220218	2.160	2.160	2.160	2.160	unch
Jul22	220218	2.160	2.160	2.160	2.160	unch
Aug22	220218	2.160	2.160	2.160	2.160	unch
Sep22	220218	2.160	2.160	2.160	2.160	unch
Oct22	220218	2.160	2.160	2.160	2.160	unch
Total Volume and Open Interest
WTI Crude Oil(ICE)									Weekly	Monthly
Mar22	220218	91.45	92.35	89.29	91.07	-0.69	37,175	31,200	-2,843	Hover/Click
Apr22	220221	91.37	93.59	89.23	91.59	+1.38	58,629	78,753	+1,111	Hover/Click
May22	220221	89.96	91.88	87.78	90.00	+1.40	39,931	50,022	+3,202	Hover/Click
Jun22	220221	87.75	90.00	86.18	88.29	+1.37	27,905	77,359	-591	Hover/Click
Jul22	220221	86.15	87.47	84.75	86.72	+1.30	10,395	15,697	-336	Hover/Click
Aug22	220221	84.93	86.15	83.50	85.43	+1.25	5,757	20,252	+83	Hover/Click
Sep22	220221	82.45	85.07	82.45	84.37	+1.23	6,588	25,538	+98	Hover/Click
Oct22	220221	81.50	83.45	81.50	83.45	+1.20	1,061	9,524	+109	Hover/Click
Nov22	220221	82.65	82.65	82.65	82.65	+1.18	1,537	10,388	-159	Hover/Click
Dec22	220221	81.50	82.53	80.18	81.91	+1.17	17,280	91,220	+1,463	Hover/Click
Jan23	220221	81.19	81.19	81.19	81.19	+1.17	567	4,551	-5	Hover/Click
Feb23	220221	80.51	80.51	80.51	80.51	+1.16	170	3,244	-20	Hover/Click
Mar23	220221	79.88	79.88	79.88	79.88	+1.14	454	7,944	+96	Hover/Click
Apr23	220221	79.30	79.30	79.30	79.30	+1.12	135	2,306	+102	Hover/Click
May23	220221	78.76	78.76	78.76	78.76	+1.10	10	1,981	+0	Hover/Click
Jun23	220221	78.27	78.27	78.27	78.27	+1.09	2,388	23,300	+25	Hover/Click
Total Volume and Open Interest							190,584	524,930	-2,499
US Dollar Index(ICE)									Weekly	Monthly
Mar22	220221	96.120	96.145	95.650	96.020	-0.003	34,047	52,347	+209	Hover/Click
Jun22	220221	96.090	96.090	95.595	95.960	+0.007	652	2,079	-27	Hover/Click
Sep22	220221	95.500	95.775	95.500	95.775	+0.003	37	141	+27	Hover/Click
Total Volume and Open Interest							34,736	54,603	+209
Australian Dollar(CME)									Weekly	Monthly
Mar22	220218	71.86	72.29	71.66	71.86	-0.08	70,354	192,135	+576	Hover/Click
Jun22	220218	71.96	72.37	71.75	71.95	-0.08	84	744	+15	Hover/Click
Sep22	220218	72.05	72.47	71.87	72.05	-0.08	1	99	+1	Hover/Click
Total Volume and Open Interest							70,661	193,248	+670
British Pound(CME)									Weekly	Monthly
Mar22	220218	136.13	136.40	135.71	136.01	-0.19	77,268	188,798	+875	Hover/Click
Jun22	220218	135.98	136.30	135.63	135.92	-0.19	52	3,865	+2	Hover/Click
Sep22	220218	135.56	136.15	135.52	135.80	-0.18	0	1,219	+0	Hover/Click
Total Volume and Open Interest							77,832	196,259	+957
Canadian Dollar(CME)									Weekly	Monthly
Mar22	220218	78.68	78.90	78.34	78.47	-0.28	65,773	130,450	-2,878	Hover/Click
Jun22	220218	78.82	78.88	78.35	78.45	-0.28	746	8,080	+63	Hover/Click
Sep22	220218	78.50	78.84	78.33	78.43	-0.28	16	661	-2	Hover/Click
Dec22	220218	78.59	78.80	78.29	78.39	-0.29	25	1,886	+8	Hover/Click
Total Volume and Open Interest							66,567	141,795	-2,806
Japanese Yen(CME)									Weekly	Monthly
Mar22	220218	87.02	87.14	86.75	86.91	-0.16	79,701	191,903	-4,248	Hover/Click
Jun22	220218	87.26	87.32	86.94	87.10	-0.15	384	2,749	+15	Hover/Click
Sep22	220218	87.41	87.58	87.27	87.41	-0.17	6	123	+0	Hover/Click
Total Volume and Open Interest							80,098	195,193	-4,232
Swiss Franc(CME)									Weekly	Monthly
Mar22	220218	108.75	108.85	108.47	108.64	-0.11	15,437	45,353	+265	Hover/Click
Jun22	220218	109.14	109.25	108.92	109.04	-0.11	57	389	+11	Hover/Click
Sep22	220218	109.59	109.80	109.53	109.59	-0.12	0	31	+0	Hover/Click
Total Volume and Open Interest							15,495	45,799	+277
EuroFX(CME)									Weekly	Monthly
Mar22	220218	113.67	113.83	113.19	113.38	-0.31	133,192	684,167	-3,854	Hover/Click
Jun22	220218	114.08	114.19	113.56	113.73	-0.32	2,947	7,420	+35	Hover/Click
Sep22	220218	114.37	114.70	114.09	114.24	-0.32	167	1,589	+52	Hover/Click
Total Volume and Open Interest							136,852	698,617	-3,430
Mexican Peso(CME)									Weekly	Monthly
Mar22	220218	490.75	491.75	490.00	491.00	+0.50	44,490	161,024	+10,039	Hover/Click
Jun22	220218	482.25	483.50	481.88	482.75	+0.38	156	226	+118	Hover/Click
Total Volume and Open Interest							44,658	161,253	+10,155
Brazilian Real(CME)									Weekly	Monthly
Mar22	220218	193.20	195.40	193.20	194.35	+1.40	7,478	65,436	-485	Hover/Click
Apr22	220218	192.35	193.80	191.75	192.80	+1.45	370	1,460	+127
May22	220218	191.75	192.30	191.25	191.25	+1.35	40	57	+24
Jun22	220218	189.65	190.50	189.65	189.65	+1.35	0	1	+0	Hover/Click
Total Volume and Open Interest							7,888	66,954	-334
30-Year T-Bonds(CBOT)									Weekly	Monthly
Mar22	220218	152~040	153~090	151~200	153~010	+1~020	391,691	1,210,368	-5,861	Hover/Click
Jun22	220218	153~310	154~300	153~070	154~220	+1~030	14,919	30,630	+7,670	Hover/Click
Sep22	220218	154~030	154~030	154~030	154~030	+1~030	0	1	+0	Hover/Click
Total Volume and Open Interest							406,610	1,240,999	+1,809
10-Year T-Notes(CBOT)									Weekly	Monthly
Mar22	220218	126~155	126~255	126~070	126~215	+0~080	1,812,339	3,980,294	-12,956	Hover/Click
Jun22	220218	126~135	126~235	126~045	126~195	+0~085	68,255	147,299	+16,805	Hover/Click
Sep22	220218	126~085	126~085	126~085	126~085	+0~085	0	1	+0	Hover/Click
Total Volume and Open Interest							1,880,594	4,127,594	+3,849
5-Year T-Notes(CBOT)									Weekly	Monthly
Mar22	220218	118~006	118~060	117~266	118~030	+0~044	1,278,744	3,896,078	-24,086	Hover/Click
Jun22	220218	117~210	117~270	117~150	117~244	+0~054	120,069	220,787	+56,660	Hover/Click
Sep22	220218	117~244	117~244	117~244	117~244	+0~054				Hover/Click
Total Volume and Open Interest							1,398,813	4,116,865	+32,574
2 Year T-Notes(CBOT)									Weekly	Monthly
Mar22	220218	107~242	107~266	107~223	107~250	+0~012	644,763	2,106,805	-12,153	Hover/Click
Jun22	220218	107~141	107~156	107~114	107~141	+0~014	30,003	101,117	+12,785	Hover/Click
Sep22	220218	107~141	107~141	107~141	107~141	+0~014	0	2	+0	Hover/Click
Total Volume and Open Interest							674,766	2,207,924	+632
Eurodollars(CME)									Weekly	Monthly
Mar22	220218	99.345	99.370	99.338	99.360	+0.010	208,339	941,288	-2,675
Jun22	220218	98.830	98.865	98.805	98.845	+0.025	251,513	987,437	+23,285
Sep22	220218	98.460	98.495	98.420	98.475	+0.030	180,084	870,543	+3,085
Dec22	220218	98.155	98.195	98.105	98.170	+0.030	343,841	1,289,001	+5,694
Mar23	220218	97.985	98.025	97.930	97.990	+0.025	189,304	912,352	+9,770
Jun23	220218	97.825	97.860	97.765	97.820	+0.015	228,712	913,802	+13,856
Sep23	220218	97.775	97.805	97.715	97.770	+0.020	144,934	750,096	-7,103
Dec23	220218	97.760	97.800	97.710	97.765	+0.025	209,201	1,213,260	+18,798
Mar24	220218	97.800	97.845	97.755	97.815	+0.030	122,468	563,974	+5,391
Jun24	220218	97.855	97.900	97.815	97.865	+0.030	76,440	444,331	+60
Sep24	220218	97.885	97.925	97.845	97.895	+0.030	76,122	397,851	+4,047
Dec24	220218	97.895	97.935	97.855	97.910	+0.035	89,143	587,718	+146
Mar25	220218	97.915	97.950	97.870	97.925	+0.035	55,953	294,753	-1,487
Jun25	220218	97.915	97.950	97.875	97.930	+0.035	44,606	153,964	-1,609
Sep25	220218	97.905	97.940	97.865	97.925	+0.040	32,887	129,598	-862
Dec25	220218	97.885	97.925	97.840	97.905	+0.045	39,762	155,525	+369
Mar26	220218	97.870	97.915	97.825	97.895	+0.045	27,236	77,553	-832
Jun26	220218	97.855	97.900	97.810	97.885	+0.050	29,303	70,024	-1,050
Total Volume and Open Interest							2,431,961	11,071,110	+72,303
Ultra T-Bond(CBOT)
Mar22	220218	181~17	183~19	180~22	182~31	+1~31	200,816	1,300,819	+2,142
Jun22	220218	182~28	184~26	181~27	184~07	+2~03	8,032	20,613	+4,620
Sep22	220218	184~07	184~07	184~07	184~07	+2~03
Total Volume and Open Interest							208,848	1,321,432	+6,762
Ultra 10-Yr T-Note(CBOT)
Mar22	220218	140~160	141~045	140~040	140~300	+0~175	341,639	1,388,027	-7,508
Jun22	220218	139~230	140~095	139~095	140~025	+0~170	34,565	64,779	+8,088
Sep22	220218	140~025	140~025	140~025	140~025	+0~170
Total Volume and Open Interest							376,204	1,452,806	+580
30 Day Federal Funds(CBOT)
Feb22	220218	99.918	99.920	99.918	99.918	-0.002	24,121	312,611	+11,927
Mar22	220218	99.745	99.770	99.740	99.760	+0.015	23,969	117,536	+1,070
Apr22	220218	99.580	99.615	99.565	99.605	+0.025	103,762	441,231	+19,044
May22	220218	99.330	99.355	99.310	99.340	+0.015	71,248	246,492	+15,302
Jun22	220218	99.170	99.200	99.150	99.185	+0.020	12,224	57,797	+436
Jul22	220218	99.030	99.065	99.010	99.045	+0.020	29,437	174,702	-5,433
Total Volume and Open Interest							360,329	2,035,864	+36,304
Japanese Govt Bonds(SGX)									Weekly	Monthly
Mar22	220221	150.07	150.29	150.07	150.14	+0.20	689	17,052	-49	Hover/Click
Jun22	220221	150.12	150.14	150.12	150.14	+0.20				Hover/Click
Sep22	220221	150.14	150.14	150.14	150.14	+0.20				Hover/Click
Total Volume and Open Interest							689	17,052	-49
Euro-Buxl(EUREX)
Mar22	220221	196.42	197.32	194.22	195.72	+0.16	80,002	340,695	-4,301
Jun22	220221	193.84	195.44	192.94	193.92	+0.16	9	29,890	-322
Sep22	220221	211.28	212.72	210.96	212.72	+0.16	1	22	+1
Total Volume and Open Interest							80,012	370,607	-4,622
Euro-Bund(EUREX)									Weekly	Monthly
Mar22	220221	166.77	166.97	165.80	166.26	-0.08	836,854	1,466,714	-18,905	Hover/Click
Jun22	220221	163.85	164.03	162.90	163.35	-0.08	2,454	52,054	-1,568	Hover/Click
Sep22	220221	165.58	165.58	164.43	164.43	-0.08	0	4	+0	Hover/Click
Total Volume and Open Interest							839,308	1,518,772	-20,473
Euro-Bobl(EUREX)									Weekly	Monthly
Mar22	220221	131.59	131.63	131.14	131.33	-0.11	612,386	1,829,472	-22,267	Hover/Click
Jun22	220221	131.57	131.57	131.19	131.39	-0.12	7,080	51,391	+2,429	Hover/Click
Sep22	220221	129.83	129.83	129.83	129.83	-0.11				Hover/Click
Total Volume and Open Interest							619,466	1,880,863	-19,838
Euro-Schatz(EUREX)
Mar22	220221	111.89	111.93	111.77	111.83	-0.04	417,187	1,407,942	+17,095
Jun22	220221	111.54	111.55	111.43	111.47	-0.04	7,758	84,296	+4,296
Sep22	220221	111.83	111.83	111.83	111.83	-0.04
Total Volume and Open Interest							424,945	1,492,238	+21,391
3-Mth Euribor(EUREX)
Mar22	220221	100.510	100.510	100.510	100.510	unch	0	1,103	+0
Jun22	220221	100.415	100.415	100.415	100.415	unch	0	451	-20
Sep22	220221	100.215	100.215	100.215	100.215	unch	0	1,152	-20
Total Volume and Open Interest							81	3,791	-39
Long Gilt(LIFFE)									Weekly	Monthly
Mar22	220221	121~08	121~20	121~02	121~11	-0~04	266,824	822,837	-5,289	Hover/Click
Jun22	220221	123~01	123~12	122~23	123~02	-0~05	14,897	17,874	+8,867	Hover/Click
Total Volume and Open Interest							281,721	840,713	+3,578
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	220221	100.510	100.515	100.505	100.510	-0.005	55,198	346,705	+8,633
Jun22	220221	100.420	100.425	100.400	100.415	unch	117,974	503,071	-14,067
Sep22	220221	100.215	100.235	100.190	100.215	unch	121,713	507,471	-3,099
Total Volume and Open Interest							1,014,768	4,351,275	-30,991
3-Mth Aus T-Bills(SFE)									Weekly	Monthly
Mar22	220221	99.88	99.90	99.88	99.90	+0.01	24,568	174,876	-8,433
Jun22	220221	99.55	99.57	99.55	99.56	+0.01	33,354	207,000	-65
Sep22	220221	99.00	99.04	99.00	99.02	+0.01	12,287	156,751	-1,094
Dec22	220221	98.54	98.58	98.53	98.56	+0.02	11,936	154,115	-933
Mar23	220221	98.06	98.11	98.05	98.10	+0.03	6,517	101,330	+612
Jun23	220221	97.69	97.74	97.68	97.72	+0.02	5,590	66,097	-226
Sep23	220221	97.51	97.56	97.49	97.52	unch	2,879	68,713	+41
Dec23	220221	97.43	97.46	97.41	97.43	-0.01	1,529	32,110	+140
Mar24	220221	97.34	97.34	97.33	97.33	-0.02	5	1,489	-104
Jun24	220221	97.24	97.24	97.24	97.24	-0.02	0	81	+0
Total Volume and Open Interest							98,665	962,795	-10,062
10-Year Aus T-Bonds(SFE)									Weekly	Monthly
Mar22	220221	97.75	97.82	97.74	97.77	+0.03	136,698	1,092,697	-2,533
Jun22	220221	97.74	97.74	97.71	97.71	+0.02	0	2	+0
Total Volume and Open Interest							136,698	1,092,699	-2,533
3-Year Aus T-Bonds(SFE)									Weekly	Monthly
Mar22	220221	98.32	98.37	98.30	98.33	+0.02	176,629	996,895	-6,775
Jun22	220221	98.14	98.14	98.14	98.14	+0.03	2,062	7,032	+1,912
Total Volume and Open Interest							178,691	1,003,927	-4,863
Gold(CMX)									Weekly	Monthly
Feb22	220218	1899.4	1899.4	1890.7	1898.6	-2.1	34	1,292	+4	Hover/Click
Apr22	220218	1901.4	1905.0	1888.0	1899.8	-2.2	141,486	440,175	+6,551	Hover/Click
Jun22	220218	1905.0	1907.9	1891.8	1903.1	-2.2	5,493	71,236	+839	Hover/Click
Aug22	220218	1909.0	1912.0	1895.4	1907.1	-2.2	1,815	24,704	+944	Hover/Click
Oct22	220218	1905.6	1914.6	1899.6	1911.4	-2.2	248	6,568	+195	Hover/Click
Dec22	220218	1918.0	1921.6	1905.5	1916.5	-2.3	239	15,459	+62	Hover/Click
Feb23	220218	1922.3	1922.3	1920.5	1922.0	-2.4	72	3,048	-38	Hover/Click
Apr23	220218	1923.5	1927.9	1918.0	1927.9	-2.4	123	171	+100	Hover/Click
Jun23	220218	1931.6	1933.7	1931.5	1932.9	-2.4	9	116	+0	Hover/Click
Aug23	220218	1936.6	1936.6	1936.6	1936.6	-2.4	1	2	+1	Hover/Click
Oct23	220218	1939.7	1939.7	1939.7	1939.7	-2.4				Hover/Click
Dec23	220218	1942.9	1942.9	1942.9	1942.9	-2.4	0	225	+0	Hover/Click
Total Volume and Open Interest							149,951	567,282	+8,637
Silver(CMX)									Weekly	Monthly
Mar22	220218	2385.5	2411.5	2370.0	2399.2	+11.7	47,867	56,673	-2,446	Hover/Click
May22	220218	2390.0	2416.5	2374.5	2403.8	+11.6	16,551	83,817	+6,368	Hover/Click
Jul22	220218	2399.0	2417.5	2382.5	2410.1	+11.8	1,470	11,309	+77	Hover/Click
Sep22	220218	2404.5	2423.5	2397.5	2418.4	+11.6	248	3,790	+24	Hover/Click
Dec22	220218	2413.0	2442.0	2410.5	2434.7	+12.0	255	4,063	-12	Hover/Click
Mar23	220218	2432.5	2453.5	2432.5	2450.1	+12.0	46	537	+7	Hover/Click
May23	220218	2456.8	2456.8	2456.8	2456.8	+12.0	0	9	+0	Hover/Click
Total Volume and Open Interest							66,539	161,024	+4,056
Platinum(NYMEX)									Weekly	Monthly
Apr22	220218	1090.7	1100.4	1066.5	1076.8	-15.9	23,795	52,947	+2,481	Hover/Click
Jul22	220218	1090.5	1098.2	1067.4	1077.4	-14.5	445	5,287	+54	Hover/Click
Oct22	220218	1093.4	1098.8	1070.7	1078.4	-14.4	115	4,134	-2	Hover/Click
Jan23	220218	1094.5	1101.1	1081.0	1081.2	-15.0	14	23	-6	Hover/Click
Total Volume and Open Interest							24,398	62,416	+2,519
Palladium(NYMEX)									Weekly	Monthly
Mar22	220218	2374.00	2384.50	2290.50	2337.90	-21.20	2,302	3,531	-508	Hover/Click
Jun22	220218	2375.00	2385.50	2290.00	2338.60	-21.40	895	4,623	+320	Hover/Click
Sep22	220218	2341.20	2341.20	2341.20	2341.20	-22.10	4	14	+0	Hover/Click
Total Volume and Open Interest							3,204	8,172	-186
Copper(CMX)									Weekly	Monthly
Mar22	220218	450.00	457.20	449.60	451.95	-0.35	51,447	52,859	-5,429	Hover/Click
May22	220218	450.90	457.70	450.10	452.60	-0.20	21,248	93,137	+3,031	Hover/Click
Jul22	220218	449.95	457.20	449.95	452.15	-0.25	4,357	24,892	+213	Hover/Click
Sep22	220218	449.70	456.40	449.70	451.25	-0.25	2,645	18,577	+704	Hover/Click
Dec22	220218	450.45	453.75	448.65	449.40	-0.25	931	11,433	+320	Hover/Click
Total Volume and Open Interest							81,693	208,827	-1,262
E-mini DJIA Index(CBOT)									Weekly	Monthly
Mar22	220218	34237	34500	33900	34007	-224	196,641	79,162	-1,359	Hover/Click
Jun22	220218	34191	34403	33820	33918	-221	214	890	+23	Hover/Click
Sep22	220218	33889	33889	33843	33852	-236	0	4	+0	Hover/Click
Dec22	220218	33755	33755	33755	33755	-235				Hover/Click
Total Volume and Open Interest							196,855	80,056	-1,336
S & P 500 E-Mini(CME)									Weekly	Monthly
Mar22	220218	4374.75	4411.50	4321.00	4343.50	-31.00	1,426,847	2,195,860	+1,764	Hover/Click
Jun22	220218	4364.00	4404.50	4314.75	4336.50	-31.25	4,341	69,395	+2,392	Hover/Click
Sep22	220218	4366.00	4404.25	4315.00	4336.50	-32.00	42	737	+13	Hover/Click
Dec22	220218	4336.75	4336.75	4336.75	4336.75	-32.00	0	7,371	+0	Hover/Click
Total Volume and Open Interest							1,431,230	2,274,432	+4,169
NASDAQ 100 E-Mini(CME)									Weekly	Monthly
Mar22	220218	14156.25	14299.00	13906.25	13996.00	-168.75	594,304	233,680	+573	Hover/Click
Jun22	220218	14155.25	14302.00	13914.00	14000.25	-169.00	1,106	2,660	+44	Hover/Click
Sep22	220218	14185.00	14320.00	13951.25	14021.75	-166.75	19	182	-2	Hover/Click
Total Volume and Open Interest							595,430	236,560	+615
S&P Midcap 400(CME) e-Mini									Weekly	Monthly
Mar22	220218	2642.00	2667.10	2620.40	2627.90	-12.40	12,595	46,759	+31	Hover/Click
Jun22	220218	2637.90	2637.90	2632.80	2637.90	-12.40				Hover/Click
Sep22	220218	2644.60	2644.60	2644.60	2644.60	-13.50				Hover/Click
Total Volume and Open Interest							12,595	46,759	+31
Volatility Index(CBOE)
Feb22	220216	25.80	26.37	24.70	26.37	+0.99	88,311	29,487	-8,027
Mar22	220218	27.60	28.85	26.25	28.15	+0.58	82,877	143,406	-5,563
Apr22	220218	26.75	27.67	25.95	27.28	+0.45	42,212	49,163	+4,344
May22	220218	26.40	27.12	25.80	26.85	+0.36	14,724	28,256	+859
Total Volume and Open Interest							154,544	272,242	+1,159
S & P 600(CME)
Mar22	220218	1298.30	1298.30	1298.30	1298.30	-7.00
Jun22	220218	1299.20	1299.20	1299.20	1299.20	-6.90
Total Volume and Open Interest
Russell 2000 Mini(CME)									Weekly	Monthly
Mar22	220218	2028.00	2049.20	2000.40	2006.60	-18.90	158,623	492,631	-731	Hover/Click
Jun22	220218	2028.80	2046.40	1997.10	2003.50	-19.10	177	2,190	+37	Hover/Click
Sep22	220218	2004.80	2037.50	2004.80	2004.80	-19.30	0	3	+0	Hover/Click
Total Volume and Open Interest							158,800	494,824	-694
Nikkei 225(CME)
Mar22	220218	26890	27220	26785	26865	-25	3,917	14,729	+73
Jun22	220218	26845	27005	26620	26690	unch	10	44	+10
Total Volume and Open Interest							3,927	14,773	+83
Nikkei 225(SGX)									Weekly	Monthly
Mar22	220221	27090	27125	26530	26950	-270	55,594	101,068	+1,431
Jun22	220221	26350	26715	26350	26715	-265	4	3,074	+2
Sep22	220221	26645	26650	26645	26650	-285	0	859	+0
Total Volume and Open Interest							55,770	130,100	+1,581
Nikkei 225 Mini(JPX)
Mar22	220221	26710	26990	26530	26940	-150	587,631	374,863	-11,697
Jun22	220221	26810	26880	26280	26690	-220	40,162	18,207	+7
Sep22	220221	26750	26810	26225	26630	-230	502	1,146	+120
Total Volume and Open Interest							427,851	419,846	+2,290
Nikkei 225(JPX)
Mar22	220221	26710	26990	26530	26940	-150	35,911	222,102	-1,881
Jun22	220221	26460	26720	26290	26690	-150	749	17,381	-273
Sep22	220221	26540	26650	26540	26630	-150	0	2,744	+0
Total Volume and Open Interest							36,660	296,610	-2,154
Nikkei 225(CME) Yen
Mar22	220218	26925	27210	26775	26845	-35	31,726	51,443	+1,060
Jun22	220218	26840	26925	26530	26595	-30	18	33	+0
Sep22	220218	26570	26570	26570	26570	-30
Total Volume and Open Interest							31,744	51,476	+1,060
Nikkei 225(CME) e-Mini Yen
Mar22	220218	26850	26850	26850	26850	-30
Jun22	220218	26600	26600	26600	26600	-30
Sep22	220218	26570	26570	26570	26570	-30
Total Volume and Open Interest
CAC 40(EURONEXT)									Weekly	Monthly
Mar22	220221	6959.0	7001.5	6672.0	6784.5	-140.5	61,482	205,759	+46,593
Apr22	220221	6820.0	6820.0	6685.0	6774.0	-140.5
May22	220221	6681.5	6681.5	6681.5	6681.5
Jun22	220221	6634.0	6634.0	6634.0	6634.0	-141.0	3	6	+0
Sep22	220221	6611.0	6611.0	6611.0	6611.0	-141.5
Dec22	220221	6589.5	6589.5	6589.5	6589.5	-139.5	0	14,502	+0
Total Volume and Open Interest							146,111	331,641	-75,943
Hang Seng Index(HKFE)									Weekly	Monthly
Feb22	220221	24303	24390	23997	24168	-155	104,456	109,329	+71
Mar22	220221	24200	24291	23903	24080	-143	1,944	19,607	+639
Total Volume and Open Interest							106,802	139,405	+795
DAX(EUREX)									Weekly	Monthly
Mar22	220221	14949.0	15226.0	14382.0	14712.0	-316.0	77,316	79,495	+2,500
Jun22	220221	14959.0	15242.0	14440.0	14741.0	-318.0	83	5,095	+3
Sep22	220221	14603.0	14722.0	14603.0	14722.0	-318.0	30	161	+30
Total Volume and Open Interest							77,429	84,751	+2,533
Mini-DAX(EUREX)
Mar22	220221	14950.0	15225.0	14384.0	14712.0	-316.0	51,540	15,134	-89
Jun22	220221	14908.0	15231.0	14417.0	14741.0	-318.0	137	158	-9
Sep22	220221	14888.0	14888.0	14555.0	14722.0	-318.0	0	2	+0
Total Volume and Open Interest							51,677	15,294	-98
DJ EuroSTOXX 50(EUREX)									Weekly	Monthly
Mar22	220221	4042	4120	3902	3976	-92	781,832	3,053,450	+68,166
Jun22	220221	4020	4033	3824	3895	-92	7,356	229,255	+2,914
Sep22	220221	3820	3881	3820	3881	-92	0	12,167	+0
Total Volume and Open Interest							789,188	3,311,391	+71,080
Swiss Market Index(EUREX)									Weekly	Monthly
Mar22	220221	11959	11995	11637	11812	-91	29,201	183,383	+2,502
Jun22	220221	11793	11805	11472	11640	-90	23	13,819	+0
Sep22	220221	11562	11609	11562	11609	-91	0	21	+0
Total Volume and Open Interest							29,224	197,223	+2,502
FT-SE 100(EURONEXT)									Weekly	Monthly
Mar22	220221	7463.00	7519.50	7359.00	7428.50	-33.50	90,715	588,253	-2,908
Jun22	220221	7447.00	7459.50	7310.00	7376.50	-31.00	4	3,088	+1
Sep22	220221	7329.50	7329.50	7329.50	7329.50	-32.00	0	134	+0
Total Volume and Open Interest							90,719	591,476	-2,907
SPI 200(SFE)									Weekly	Monthly
Mar22	220221	7136.0	7162.0	7063.0	7159.0	+14.0	49,489	263,284	-43
Jun22	220221	7065.0	7129.0	7065.0	7129.0	+12.0	12	29	+12
Sep22	220221	7054.0	7054.0	7054.0	7054.0	+12.0
Total Volume and Open Interest							49,543	263,760	-2
FTSE MIB(ISE)
Mar22	220221	26675.00	26735.00	25625.00	26031.00	-467.00	18,222	67,208	-1,004
Jun22	220221	26095.00	26105.00	25115.00	25461.00	-462.00	107	4,454	+50
Sep22	220221	25286.00	25286.00	25286.00	25286.00	-462.00	0	6	+0
Total Volume and Open Interest							18,329	71,668	-954
KOSPI 200(KFE)
Mar22	220221	362.40	369.05	360.80	369.05	+0.65	426,271	271,415	+2,858
Jun22	220221	362.65	369.20	361.10	369.20	+0.70	2,633	16,517	+694
Sep22	220221	367.65	367.65	367.65	367.65	-1.90	0	5,605	+92
Total Volume and Open Interest							428,904	312,485	+3,645
GSCI(CME)									Weekly	Monthly
Mar22	220218	634.10	647.10	632.65	643.00	-5.05	65	1,520	+48
Apr22	220218	645.50	645.50	645.50	645.50	-5.05
May22	220218	643.00	643.00	643.00	643.00	-10.05
Total Volume and Open Interest							65	1,520	+48

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