Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue February 04, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar14 140204 1292.75 1316.00 1291.00 1313.25 +20.50 71,001 245,042 -1,303
May14 140204 1278.00 1300.00 1276.50 1297.50 +19.25 35,888 143,562 +3,335
Jul14 140204 1262.00 1281.75 1260.50 1279.50 +17.25 19,479 85,260 -419
Aug14 140204 1220.00 1235.75 1219.50 1233.50 +13.50 284 3,744 +9
Sep14 140204 1151.25 1162.50 1149.75 1160.00 +9.00 260 3,119 +42
Nov14 140204 1107.75 1115.00 1104.25 1110.50 +2.00 15,475 111,354 +821
Jan15 140204 1111.00 1119.25 1109.50 1115.25 +1.75 697 6,456 +196
Mar15 140204 1117.00 1123.00 1114.75 1119.50 +1.50 551 3,386 +125
May15 140204 1118.50 1124.00 1116.00 1120.75 +1.50 314 1,760 +48
Jul15 140204 1121.25 1127.00 1119.75 1123.50 +1.00 258 2,719 +135
Aug15 140204 1114.75 1114.75 1113.75 1114.75 +1.00 0 5 +0
Sep15 140204 1100.00 1100.00 1099.75 1100.00 +0.25 0 6 +0
Nov15 140204 1096.00 1100.00 1090.50 1096.75 +0.25 211 5,567 +55
Jan16 140204 1097.75 1097.75 1097.50 1097.75 +0.25 0 25 +0
Total Volume and Open Interest 144,422 612,079 +3,045
Soybean Meal(CBOT)
Mar14 140204 433.90 447.60 433.10 447.00 +13.00 29,304 139,688 -651
May14 140204 417.10 425.60 416.40 424.80 +7.70 13,735 68,641 +717
Jul14 140204 406.50 413.80 405.60 413.20 +6.70 5,674 30,481 +247
Aug14 140204 391.60 396.70 391.60 396.50 +4.90 473 6,849 +37
Sep14 140204 372.60 375.50 371.80 374.80 +2.20 317 4,249 -67
Oct14 140204 349.90 351.40 348.20 349.40 -0.40 271 6,739 +54
Dec14 140204 345.90 347.90 344.10 345.10 -0.90 2,997 26,886 +426
Jan15 140204 344.00 346.80 343.90 344.60 -0.60 195 2,033 +74
Mar15 140204 346.00 347.50 344.80 345.50 -0.60 241 2,301 +70
May15 140204 345.80 347.70 344.50 344.90 -0.60 56 714 +26
Total Volume and Open Interest 53,273 289,381 +942
Soybean Oil(CBOT)
Mar14 140204 37.43 37.92 37.25 37.71 +0.26 52,901 195,395 -508
May14 140204 37.76 38.23 37.56 38.01 +0.25 26,103 76,681 +335
Jul14 140204 38.05 38.55 37.89 38.34 +0.25 11,594 48,717 -570
Aug14 140204 38.25 38.68 38.07 38.48 +0.25 771 7,722 +206
Sep14 140204 38.24 38.74 38.11 38.53 +0.25 408 7,985 +100
Oct14 140204 38.24 38.68 38.10 38.53 +0.28 257 7,074 +58
Dec14 140204 38.34 38.87 38.20 38.69 +0.31 3,271 25,670 -162
Jan15 140204 38.47 38.98 38.38 38.84 +0.29 201 2,384 -9
Mar15 140204 38.70 39.11 38.60 39.04 +0.28 210 1,873 +8
May15 140204 38.88 39.35 38.86 39.24 +0.27 70 1,032 +7
Total Volume and Open Interest 95,788 375,582 -535
Canola(WCE)
Mar14 140204 426.4 430.5 424.2 429.6 +3.2 11,311 76,135 -2,551
May14 140204 436.5 441.4 434.5 440.0 +3.4 10,155 68,098 +4,932
Jul14 140204 445.2 450.1 443.2 449.0 +3.7 2,669 33,579 -102
Nov14 140204 460.0 465.1 458.6 464.2 +3.4 1,438 44,787 +470
Jan15 140204 464.0 470.3 464.0 469.7 +3.4 517 7,110 +328
Total Volume and Open Interest 26,277 232,933 +3,196
Corn(CBOT)
Mar14 140204 435.50 442.00 434.50 441.75 +6.00 135,050 548,816 -14,957
May14 140204 441.25 448.00 440.50 447.75 +6.00 66,168 245,175 +5,983
Jul14 140204 446.50 453.00 445.75 452.75 +6.00 45,091 178,061 +2,947
Sep14 140204 448.50 455.75 448.50 455.50 +6.50 4,346 61,237 +310
Dec14 140204 452.50 459.50 452.00 459.25 +6.25 18,330 222,572 -575
Mar15 140204 461.25 468.00 460.75 468.00 +6.00 1,058 16,062 +388
May15 140204 469.00 474.00 468.00 474.00 +6.00 360 2,741 +158
Jul15 140204 471.00 477.00 471.00 476.75 +5.75 140 3,439 +47
Sep15 140204 465.50 470.00 465.50 469.50 +3.25 67 1,029 +56
Dec15 140204 463.00 469.50 463.00 469.25 +5.50 603 23,814 -40
Total Volume and Open Interest 271,231 1,304,900 -5,682
Wheat(CBOT)
Mar14 140204 563.75 585.75 562.00 584.50 +20.75 45,491 241,298 -3,108
May14 140204 565.75 588.00 564.00 586.75 +21.00 22,911 75,811 +799
Jul14 140204 568.75 591.25 566.50 590.00 +21.25 17,126 79,753 +275
Sep14 140204 577.75 599.75 575.00 598.50 +21.50 1,581 12,044 -163
Dec14 140204 590.50 612.25 588.25 611.25 +21.50 4,193 27,880 +495
Mar15 140204 598.75 621.25 598.75 621.25 +21.25 218 4,667 +101
Total Volume and Open Interest 91,555 442,995 -1,587
Wheat(KCBT)
Mar14 140204 624.25 647.75 624.25 646.50 +22.25 9,538 83,690 -699
May14 140204 618.50 639.00 617.75 637.50 +19.75 5,240 27,926 +651
Jul14 140204 610.50 632.25 609.75 630.50 +20.00 3,495 34,859 -752
Sep14 140204 619.75 639.75 619.75 638.50 +18.75 252 7,310 +27
Dec14 140204 633.25 650.00 632.25 649.00 +16.75 448 7,478 -13
Mar15 140204 639.50 654.00 639.00 653.75 +14.75 12 472 +1
Total Volume and Open Interest 18,998 162,129 -785
Wheat(MGE)
Mar14 140204 609.25 625.00 609.25 623.50 +12.75 3,955 27,119 -622
May14 140204 604.50 619.50 603.75 617.75 +13.00 2,614 16,951 +285
Jul14 140204 611.50 626.00 609.75 624.00 +12.50 762 11,796 +211
Sep14 140204 620.75 634.00 620.00 632.00 +11.50 472 6,949 -113
Dec14 140204 633.75 646.50 633.75 645.25 +12.50 226 5,071 +110
Total Volume and Open Interest 8,092 69,000 -86
Oats(CBOT)
Mar14 140204 414.00 424.75 413.25 424.50 +9.75 814 5,962 -447
May14 140204 366.75 375.25 366.75 371.75 +3.50 571 3,237 +385
Jul14 140204 337.00 341.50 337.00 337.75 +0.25 50 1,004 +29
Sep14 140204 315.25 317.25 310.25 317.25 +7.00 0 95 +0
Total Volume and Open Interest 1,473 11,248 -5
Rough Rice(CBOT)
Mar14 140204 15.29 15.37 15.28 15.36 +0.06 634 5,528 -287
May14 140204 15.30 15.37 15.30 15.37 +0.06 410 1,195 +258
Jul14 140204 15.10 15.10 15.03 15.10 +0.03 19 262 +15
Sep14 140204 13.92 13.92 13.84 13.88 -0.04 24 416 +22
Total Volume and Open Interest 1,165 7,557 +81
Live Cattle(CME)
Feb14 140204 140.250 140.575 139.485 139.600 -0.780 10,282 40,834 -1,818
Apr14 140204 139.450 139.750 138.825 138.900 -0.500 33,163 174,368 +2,033
Jun14 140204 131.250 131.500 130.850 130.985 -0.200 18,829 93,378 +2,076
Aug14 140204 129.600 129.825 129.285 129.550 -0.050 7,778 37,470 +816
Oct14 140204 132.650 132.985 132.535 132.900 +0.215 4,291 19,061 +1,225
Dec14 140204 134.050 134.150 133.630 133.900 -0.035 1,841 9,613 +207
Total Volume and Open Interest 76,535 378,108 +4,646
Feeder Cattle(CME)
Mar14 140204 167.985 168.500 166.900 166.985 -1.015 3,762 19,725 -756
Apr14 140204 168.185 168.800 167.450 167.500 -0.900 1,388 6,819 +172
May14 140204 169.000 169.485 168.150 168.185 -0.865 1,604 11,723 +188
Aug14 140204 170.600 170.785 169.900 170.035 -0.415 920 9,348 +335
Sep14 140204 169.485 170.080 169.250 169.500 -0.300 140 1,106 +39
Oct14 140204 169.000 169.200 168.700 168.800 -0.350 64 517 +41
Nov14 140204 168.485 168.580 168.035 168.300 -0.250 24 316 +12
Total Volume and Open Interest 7,903 49,555 +32
Lean Hogs(CME)
Feb14 140204 84.950 85.650 84.950 85.230 +0.345 10,850 22,563 -3,549
Apr14 140204 93.050 93.500 92.830 93.135 +0.285 24,750 102,319 +2,735
May14 140204 101.100 101.800 101.100 101.730 -0.970 733 3,114 +95
Jun14 140204 103.750 104.200 103.535 103.750 +0.200 11,540 56,411 +1,790
Jul14 140204 102.200 102.930 102.200 102.450 +0.200 2,635 17,692 +10
Aug14 140204 100.250 100.680 100.100 100.200 +0.200 5,131 27,396 +74
Oct14 140204 85.550 86.050 85.450 86.035 +0.500 2,812 22,266 +1,021
Dec14 140204 80.285 80.475 80.200 80.300 +0.015 2,046 12,796 +480
Total Volume and Open Interest 61,179 270,038 +2,987
Class III Milk(CME)
Jan14 140130 21.12 21.14 21.06 21.11 +0.05 36 4,257 +1
Feb14 140204 22.75 23.10 22.64 22.84 +0.03 415 5,042 +77
Mar14 140204 20.74 21.27 20.35 20.52 -0.30 550 4,166 +126
Apr14 140204 19.35 19.86 19.20 19.41 -0.06 186 3,212 +55
May14 140204 18.69 19.15 18.69 18.82 -0.06 134 2,768 +8
Total Volume and Open Interest 1,566 25,357 +326
Cocoa(ICE)
Mar14 140204 2919 2923 2869 2877 -37 14,424 81,464 -5,765
May14 140204 2928 2935 2883 2891 -35 8,427 62,512 +2,544
Jul14 140204 2921 2936 2886 2895 -32 2,957 26,016 +735
Sep14 140204 2927 2933 2885 2895 -28 1,335 17,878 +256
Dec14 140204 2904 2906 2861 2874 -25 794 20,302 +250
Mar15 140204 2871 2872 2837 2854 -22 1,280 11,533 +524
May15 140204 2853 2857 2834 2850 -27 376 1,585 +151
Total Volume and Open Interest 29,594 221,527 -1,305
Coffee "C"(ICE)
Mar14 140204 135.95 137.95 133.05 136.25 +0.30 30,577 79,315 -740
May14 140204 138.00 139.90 135.10 138.40 +0.55 16,271 35,251 +1,452
Jul14 140204 139.50 141.70 136.95 140.30 +0.75 5,675 16,738 +233
Sep14 140204 141.35 143.35 138.75 141.90 +0.70 1,794 8,396 +138
Dec14 140204 143.35 145.50 140.95 143.85 +0.50 1,533 7,620 +299
Mar15 140204 145.55 147.75 143.25 146.20 +0.65 826 2,535 +263
Total Volume and Open Interest 57,397 153,844 +1,736
Orange Juice(ICE)
Mar14 140204 143.00 144.25 138.80 143.45 +1.10 824 11,102 -397
May14 140204 144.20 144.80 139.75 144.35 +1.45 195 3,574 +294
Jul14 140204 144.60 145.05 141.00 145.05 +1.10 12 726 -7
Sep14 140204 144.00 146.60 142.35 146.60 +1.10 7 403 +7
Nov14 140204 147.60 147.60 147.60 147.60 +1.10 0 38 +0
Jan15 140204 149.10 149.10 149.10 149.10 +1.10 0 5 +0
Total Volume and Open Interest 1,038 15,848 -103
Sugar #11(ICE)
Mar14 140204 15.76 16.38 15.58 16.06 +0.32 121,119 361,770 -14,158
May14 140204 15.94 16.58 15.81 16.32 +0.38 68,716 179,526 +9,360
Jul14 140204 16.19 16.82 16.09 16.62 +0.41 44,913 139,154 -1,431
Oct14 140204 16.60 17.22 16.53 17.06 +0.44 22,006 76,258 +4,551
Mar15 140204 17.39 17.97 17.36 17.85 +0.44 11,510 53,536 +3,358
May15 140204 17.46 18.03 17.46 17.93 +0.45 1,999 9,589 +546
Jul15 140204 17.55 18.06 17.50 17.97 +0.45 1,141 8,955 +117
Oct15 140204 17.80 18.29 17.79 18.19 +0.44 1,110 13,683 -84
Total Volume and Open Interest 273,631 853,992 +2,624
London Cocoa(LCE)
Mar14 140204 1861 1865 1835 1840 -22 6,890 78,257 -1,306
May14 140204 1851 1854 1826 1831 -21 5,902 54,287 +1,172
Jul14 140204 1846 1849 1821 1826 -21 9,644 31,158 +673
Sep14 140204 1835 1837 1814 1819 -17 2,414 31,095 -28
Dec14 140204 1809 1812 1790 1795 -15 2,776 27,903 +802
Mar15 140204 1797 1798 1781 1783 -15 7,461 31,250 +428
May15 140204 1794 1794 1779 1779 -16 73 596 +5
Total Volume and Open Interest 35,160 254,573 +1,751
London Sugar(LCE)
Mar14 140204 426.40 440.00 424.00 435.20 +8.50 8,408 28,561 -1,752
May14 140204 431.60 445.90 430.40 440.50 +7.40 6,289 23,576 +1,788
Aug14 140204 440.70 455.70 440.20 450.60 +8.10 1,600 16,657 +327
Oct14 140204 448.60 462.70 447.80 458.20 +8.10 791 7,499 +97
Dec14 140204 458.30 469.40 458.30 466.10 +8.50 244 2,902 +14
Total Volume and Open Interest 17,406 83,946 +533
Cotton(ICE)
Mar14 140204 85.10 86.30 85.10 85.40 +0.39 12,382 89,819 -6,136
May14 140204 85.82 86.96 85.69 86.08 +0.51 9,426 46,459 +1,971
Jul14 140204 85.35 86.61 85.28 85.61 +0.45 1,918 24,130 +122
Oct14 140204 78.64 78.64 78.64 78.64 +0.52 0 8 +0
Dec14 140204 76.45 76.98 76.42 76.96 +0.60 648 18,055 +241
Mar15 140204 77.31 77.48 77.13 77.48 +0.57 4 547 +1
Total Volume and Open Interest 24,378 179,072 -3,801
Lumber(CME)
Mar14 140204 351.7 353.0 348.7 351.2 +1.8 994 3,074 -227
May14 140204 357.2 358.0 353.5 354.6 -6.2 576 1,066 +323
Jul14 140204 359.6 363.0 359.6 360.0 -0.9 36 197 +4
Sep14 140204 362.9 363.0 359.5 360.0 unch 0 31 +0
Total Volume and Open Interest 1,606 4,370 +100
Crude Oil(NYM)
Mar14 140204 96.53 97.82 96.37 97.19 +0.76 253,457 305,152 -9,774
Apr14 140204 95.79 97.02 95.63 96.46 +0.74 93,267 137,353 -5,039
May14 140204 94.96 96.09 94.76 95.64 +0.74 54,377 85,110 +1,568
Jun14 140204 94.23 95.15 93.86 94.75 +0.73 58,650 141,352 +634
Jul14 140204 93.17 94.09 93.01 93.85 +0.72 16,231 55,012 -321
Aug14 140204 92.41 93.15 92.15 92.97 +0.71 7,291 48,505 +780
Sep14 140204 91.49 92.44 91.49 92.13 +0.68 10,308 65,368 +336
Oct14 140204 90.83 91.55 90.83 91.38 +0.64 2,914 45,190 +51
Nov14 140204 90.82 90.90 90.69 90.73 +0.59 2,290 34,612 -53
Dec14 140204 89.69 90.49 89.32 90.14 +0.56 32,816 201,619 +1,035
Jan15 140204 89.51 89.55 89.42 89.42 +0.54 549 37,317 -39
Feb15 140204 88.40 88.89 88.38 88.73 +0.54 302 20,934 +42
Mar15 140204 88.13 88.13 88.13 88.13 +0.56 813 26,692 +73
Apr15 140204 87.59 87.59 87.59 87.59 +0.58 63 12,486 +28
May15 140204 87.11 87.11 87.11 87.11 +0.60 34 13,924 -2
Jun15 140204 86.25 86.87 86.25 86.64 +0.62 4,913 46,813 -89
Total Volume and Open Interest 558,549 1,572,413 -8,441
e-miNY Crude Oil(NYM)
Feb14 140117 94.100 94.925 93.950 94.375 +0.425 5,442 2,233 -378
Mar14 140204 96.600 97.800 96.400 97.200 +0.775 6,723 2,189 -20
Apr14 140204 95.875 96.925 95.750 96.450 +0.725 236 839 +35
May14 140204 95.000 96.025 95.000 95.650 +0.750 162 141 -41
Jun14 140204 94.500 94.900 94.500 94.750 +0.725 32 102 +2
Jul14 140204 93.850 93.850 93.850 93.850 +0.725 1 40 +1
Aug14 140204 92.975 92.975 92.975 92.975 +0.725 0 188 +0
Sep14 140204 92.175 93.500 92.125 92.125 +0.675 0 19 +0
Oct14 140204 91.375 91.375 91.375 91.375 +0.625      
Nov14 140204 90.725 90.725 90.725 90.725 +0.575      
Total Volume and Open Interest 7,163 3,716 -28
Heating Oil(NYM)
Mar14 140204 300.60 303.05 298.02 298.29 -2.46 78,471 98,010 +2,868
Apr14 140204 293.71 294.79 291.05 291.26 -2.28 34,426 49,446 +3,097
May14 140204 291.45 291.96 289.03 289.26 -1.90 14,218 23,035 +145
Jun14 140204 290.00 290.65 288.06 288.27 -1.58 17,753 31,709 -605
Jul14 140204 288.91 289.67 287.33 287.60 -1.36 5,239 10,166 +144
Aug14 140204 288.50 288.93 287.00 287.05 -1.30 2,054 7,974 +445
Sep14 140204 288.00 288.70 286.50 286.73 -1.28 1,067 10,584 +266
Oct14 140204 287.70 288.35 286.35 286.39 -1.30 246 4,175 -14
Nov14 140204 286.15 287.98 286.05 286.05 -1.31 327 4,451 +160
Dec14 140204 286.14 287.71 285.43 285.71 -1.27 2,074 23,819 +68
Jan15 140204 286.97 286.97 285.38 285.38 -1.19 410 3,645 +110
Feb15 140204 285.94 285.94 284.38 284.38 -1.13 439 1,688 +263
Mar15 140204 284.49 284.49 282.58 282.58 -1.03 634 2,431 +391
Apr15 140204 280.68 280.68 280.65 280.65 -1.03 288 987 +217
Total Volume and Open Interest 158,096 282,033 +2,827
Gasoline(NYMEX)
Mar14 140204 261.01 261.81 259.69 260.31 -0.38 54,950 94,128 -707
Apr14 140204 280.20 280.39 278.72 279.31 -0.26 21,095 46,593 +871
May14 140204 279.78 280.40 278.75 279.30 -0.27 9,491 36,664 +169
Jun14 140204 277.90 278.30 276.66 277.42 -0.33 9,079 25,438 +341
Jul14 140204 274.30 275.42 274.30 274.67 -0.37 3,633 12,458 +511
Aug14 140204 271.33 272.30 271.16 271.24 -0.40 1,397 8,180 +136
Sep14 140204 267.55 267.86 266.96 267.19 -0.38 1,248 9,344 +222
Oct14 140204 253.14 253.53 253.00 253.09 -0.40 343 3,341 +0
Nov14 140204 249.50 249.87 249.08 249.12 -0.35 373 2,535 +144
Dec14 140204 246.45 247.89 246.31 247.08 -0.35 943 12,808 +112
Total Volume and Open Interest 102,663 254,027 -1,413
e-miNY RBOB Gasoline(NYM)
Mar14 140204 260.70 260.70 260.30 260.30 -0.40      
Apr14 140204 279.30 279.31 279.30 279.30 -0.30      
May14 140204 279.30 279.30 279.30 279.30 -0.30      
Jun14 140204 277.40 277.42 277.40 277.40 -0.40      
Total Volume and Open Interest      
Natural Gas(NYM)
Mar14 140204 4.953 5.397 4.942 5.375 +0.470 187,066 274,064 +1,595
Apr14 140204 4.544 4.668 4.530 4.665 +0.158 74,360 208,852 +87
May14 140204 4.500 4.582 4.482 4.579 +0.129 39,765 117,362 +383
Jun14 140204 4.540 4.591 4.504 4.590 +0.121 11,998 47,978 -1,039
Jul14 140204 4.555 4.612 4.523 4.611 +0.121 7,339 50,616 -414
Aug14 140204 4.570 4.605 4.515 4.604 +0.119 4,512 26,847 +215
Sep14 140204 4.545 4.582 4.501 4.582 +0.118 3,281 40,208 +86
Oct14 140204 4.550 4.596 4.509 4.596 +0.117 21,800 130,005 -1,263
Nov14 140204 4.565 4.643 4.565 4.643 +0.114 5,653 33,714 -964
Dec14 140204 4.697 4.768 4.697 4.768 +0.122 5,274 65,560 -763
Jan15 140204 4.800 4.875 4.800 4.875 +0.131 5,675 55,244 +812
Feb15 140204 4.771 4.815 4.768 4.815 +0.131 702 16,413 +251
Mar15 140204 4.663 4.707 4.656 4.707 +0.130 4,019 32,226 +145
Apr15 140204 4.040 4.084 4.012 4.045 +0.010 5,645 35,780 +956
May15 140204 3.996 4.020 3.957 3.982 -0.012 82 12,798 -5
Jun15 140204 4.000 4.007 3.977 3.998 -0.013 1,110 10,459 -963
Total Volume and Open Interest 380,680 1,239,114 +894
Brent Crude Oil(ICE)
Mar14 140204 105.85 106.23 105.49 105.78 -0.26 231,456 197,508 -5,705
Apr14 140204 105.20 105.56 104.88 105.17 -0.22 139,455 264,019 -560
May14 140204 104.83 105.08 104.45 104.73 -0.18 53,478 134,210 +3,099
Jun14 140204 104.33 104.68 104.05 104.35 -0.14 58,805 147,743 +1,076
Jul14 140204 103.93 104.29 103.70 103.99 -0.11 9,756 46,982 +363
Aug14 140204 103.51 103.88 103.32 103.59 -0.10 5,949 49,703 -39
Sep14 140204 103.15 103.41 102.85 103.13 -0.10 7,554 64,241 +61
Oct14 140204 102.73 102.97 102.46 102.70 -0.10 3,299 36,208 +46
Nov14 140204 102.36 102.59 102.09 102.33 -0.09 2,826 29,114 -211
Dec14 140204 102.04 102.25 101.70 101.97 -0.08 32,505 160,468 -691
Jan15 140204 101.69 101.69 101.69 101.69 -0.06 1,613 31,099 -148
Feb15 140204 101.40 101.40 101.40 101.40 -0.05 723 20,409 -88
Mar15 140204 101.07 101.07 101.07 101.07 -0.05 1,080 24,183 +53
Apr15 140204 100.74 100.74 100.74 100.74 -0.04 53 9,525 +3
Total Volume and Open Interest 569,384 1,493,411 -704
Gas Oil(ICE)
Feb14 140204 907.75 908.75 900.50 906.25 +3.25 43,451 54,156 -4,283
Mar14 140204 901.50 903.75 896.25 901.75 +3.75 99,593 122,097 -1,233
Apr14 140204 896.50 898.75 892.00 897.25 +4.00 44,045 60,780 -230
May14 140204 893.50 895.00 889.25 893.50 +3.75 15,471 36,641 +322
Jun14 140204 889.25 891.75 886.25 890.50 +3.50 21,383 58,998 -397
Jul14 140204 888.50 890.00 885.50 889.00 +3.50 5,225 20,294 -76
Aug14 140204 887.00 888.50 884.50 887.75 +3.50 3,363 20,646 -301
Sep14 140204 885.50 887.25 883.00 886.25 +3.25 2,861 20,443 -198
Oct14 140204 883.75 885.25 881.50 884.50 +3.25 1,292 12,941 -3
Nov14 140204 881.75 882.50 879.50 882.50 +3.25 942 14,000 +217
Total Volume and Open Interest 245,870 478,204 -5,755
Ethanol(CBOT)
Feb14 140204 1.950 1.987 1.950 1.977 +0.077 25 59 -5
Mar14 140204 1.833 1.880 1.833 1.879 +0.040 114 1,579 +22
Apr14 140204 1.820 1.855 1.820 1.855 +0.034 121 1,055 +78
May14 140204 1.830 1.835 1.827 1.835 +0.035 11 738 -5
Jun14 140204 1.804 1.810 1.799 1.810 +0.031 8 433 +0
Jul14 140204 1.778 1.785 1.773 1.785 +0.028 62 424 +5
Aug14 140204 1.754 1.760 1.747 1.760 +0.025 51 184 +32
Sep14 140204 1.720 1.730 1.720 1.730 +0.023 2 132 +0
Total Volume and Open Interest 439 5,047 +172
WTI Crude Oil(ICE)
Mar14 140204 96.50 97.80 96.38 97.19 +0.76 57,702 66,737 -1,700
Apr14 140204 95.79 97.00 95.67 96.46 +0.74 27,593 46,574 -3,215
May14 140204 95.05 95.97 94.79 95.64 +0.74 15,282 25,324 +1,259
Jun14 140204 94.14 95.08 93.89 94.75 +0.73 21,495 82,767 +615
Jul14 140204 93.50 94.03 93.50 93.85 +0.72 3,641 14,368 +122
Aug14 140204 92.17 93.12 92.17 92.97 +0.71 2,082 8,537 +559
Sep14 140204 91.35 92.35 91.35 92.13 +0.68 1,623 26,450 +327
Oct14 140204 90.93 91.47 90.93 91.38 +0.64 311 7,575 +28
Nov14 140204 90.00 90.84 90.00 90.73 +0.59 341 11,341 -39
Dec14 140204 89.65 90.36 89.52 90.14 +0.56 7,398 98,873 +295
Jan15 140204 89.42 89.42 89.42 89.42 +0.54 43 8,200 +8
Feb15 140204 88.73 88.73 88.73 88.73 +0.54 42 2,484 +0
Mar15 140204 88.13 88.13 88.13 88.13 +0.56 138 11,310 +100
Apr15 140204 87.59 87.59 87.59 87.59 +0.58 24 783 -12
May15 140204 87.11 87.11 87.11 87.11 +0.60 16 996 +5
Jun15 140204 86.12 86.70 85.95 86.64 +0.62 812 23,719 +403
Total Volume and Open Interest 144,269 553,015 -2,040
US Dollar Index(ICE)
Mar14 140204 81.170 81.325 81.075 81.225 +0.115 23,497 47,835 +1,819
Jun14 140204 81.385 81.480 81.280 81.408 +0.120 60 999 +16
Sep14 140204 81.592 81.592 81.592 81.592 +0.120 0 2 +0
Total Volume and Open Interest 23,569 48,855 +1,847
Australian Dollar(CME)
Mar14 140204 87.25 89.19 87.05 89.08 +1.78 91,671 134,523 +379
Jun14 140204 86.79 88.65 86.56 88.54 +1.77 287 742 -7
Sep14 140204 87.68 88.00 86.25 88.00 +1.75 2 8 +0
Total Volume and Open Interest 91,960 135,281 +372
British Pound(CME)
Mar14 140204 163.07 163.39 162.52 163.15 +0.14 101,561 207,319 -3,810
Jun14 140204 162.95 163.26 162.42 163.03 +0.14 376 7,315 +133
Sep14 140204 162.90 162.91 162.77 162.91 +0.14 1 96 +0
Total Volume and Open Interest 101,942 214,799 -3,673
Canadian Dollar(CME)
Mar14 140204 89.91 90.42 89.81 90.21 +0.19 82,648 150,855 +274
Jun14 140204 89.72 90.19 89.69 90.02 +0.19 462 3,099 +18
Sep14 140204 89.75 89.95 89.65 89.83 +0.18 205 1,693 +104
Dec14 140204 89.52 89.77 89.48 89.66 +0.18 28 1,019 +23
Total Volume and Open Interest 83,347 157,121 +417
Japanese Yen(CME)
Mar14 140204 98.94 99.27 98.37 98.43 -0.75 215,025 201,469 +2,157
Jun14 140204 98.93 99.30 98.42 98.48 -0.76 122 1,698 +45
Sep14 140204 98.72 99.31 98.56 98.56 -0.75 5 25 +3
Total Volume and Open Interest 215,152 203,222 +2,205
Swiss Franc(CME)
Mar14 140204 111.01 111.05 110.38 110.61 -0.44 35,045 39,870 +241
Jun14 140204 111.09 111.15 110.58 110.71 -0.44 74 285 +27
Sep14 140204 110.83 111.27 110.83 110.83 -0.44 0 3 +0
Total Volume and Open Interest 35,119 40,168 +268
EuroFX(CME)
Mar14 140204 135.27 135.39 134.93 135.16 -0.15 321,695 254,566 +4,573
Jun14 140204 135.11 135.39 134.96 135.17 -0.15 6,989 14,084 +1,129
Sep14 140204 135.15 135.35 135.00 135.20 -0.15 78 4,322 -25
Total Volume and Open Interest 328,809 273,040 +5,667
Mexican Peso(CME)
Feb14 140204 748.50 748.50 738.00 748.50 +10.50      
Mar14 140204 736.00 748.50 735.75 746.75 +10.50 45,860 124,430 -383
Total Volume and Open Interest 45,862 127,903 -383
Brazilian Real(CME)
Mar14 140204 409.65 413.50 407.65 411.85 +4.00 270 10,541 -39
Apr14 140204 409.05 409.35 404.90 409.05 +4.00 0 6 +0
May14 140204 405.95 405.95 402.10 405.95 +3.85      
Jun14 140204 402.90 402.90 399.00 402.90 +3.90      
Total Volume and Open Interest 270 17,035 -449
30-Year T-Bonds(CBOT)
Mar14 140204 134~290 135~020 134~000 134~050 -0~240 355,281 666,196 -8,428
Jun14 140204 133~110 133~140 132~160 132~190 -0~240 6,584 12,937 +4,969
Sep14 140204 131~110 132~030 131~110 131~110 -0~240 0 1 +0
Total Volume and Open Interest 361,865 679,134 -3,459
10-Year T-Notes(CBOT)
Mar14 140204 126~130 126~150 126~020 126~045 -0~090 1,387,281 2,324,980 -13,889
Jun14 140204 124~250 124~260 124~155 124~170 -0~090 3,490 21,971 +351
Sep14 140204 124~010 124~100 124~010 124~010 -0~090      
Total Volume and Open Interest 1,390,771 2,346,951 -13,538
5-Year T-Notes(CBOT)
Mar14 140204 120~300 120~314 120~260 120~280 -0~030 810,776 1,904,602 -7,263
Jun14 140204 119~284 119~302 119~254 119~270 -0~032 6,312 17,523 +4,954
Sep14 140204 119~270 119~302 119~270 119~270 -0~032      
Total Volume and Open Interest 817,088 1,922,125 -2,309
2 Year T-Notes(CBOT)
Mar14 140204 110~052 110~054 110~042 110~044 -0~004 191,939 887,167 -17,351
Jun14 140204 109~292 109~300 109~290 109~292 -0~006 2,801 7,181 +1,125
Sep14 140204 109~292 109~300 109~292 109~292 -0~006      
Total Volume and Open Interest 194,740 894,348 -16,226
Eurodollars(CME)
Mar14 140204 99.750 99.755 99.745 99.750 unch 155,111 809,174 -4,598
Jun14 140204 99.730 99.735 99.725 99.730 unch 188,308 762,470 -8,437
Sep14 140204 99.705 99.705 99.695 99.700 unch 200,955 677,191 +16,000
Dec14 140204 99.660 99.660 99.645 99.650 -0.005 303,146 800,815 -33,926
Mar15 140204 99.575 99.580 99.560 99.565 -0.010 201,671 632,453 -12,728
Jun15 140204 99.450 99.455 99.430 99.440 -0.010 257,540 767,327 +31,616
Sep15 140204 99.280 99.290 99.260 99.270 -0.015 182,004 871,757 -7,771
Dec15 140204 99.065 99.080 99.040 99.055 -0.015 228,334 1,168,915 +5,546
Mar16 140204 98.810 98.825 98.780 98.800 -0.015 185,637 836,490 +4,630
Jun16 140204 98.545 98.560 98.510 98.530 -0.020 131,114 515,559 +3,936
Sep16 140204 98.275 98.290 98.235 98.260 -0.020 107,419 374,920 -19,027
Dec16 140204 98.020 98.025 97.965 97.990 -0.025 147,879 379,526 -4,397
Mar17 140204 97.765 97.770 97.710 97.740 -0.030 91,473 327,776 -6,773
Jun17 140204 97.520 97.525 97.460 97.495 -0.030 49,606 201,747 -1,726
Sep17 140204 97.300 97.305 97.235 97.270 -0.035 53,813 184,930 +2,036
Dec17 140204 97.085 97.090 97.020 97.050 -0.040 41,794 162,859 +868
Mar18 140204 96.895 96.900 96.825 96.860 -0.040 40,026 150,369 +4,479
Jun18 140204 96.715 96.725 96.650 96.680 -0.045 24,297 91,883 +1,236
Total Volume and Open Interest 2,649,302 9,935,649 -27,845
Ultra T-Bond(CBOT)
Mar14 140204 145~28 146~02 144~07 144~17 -1~09 82,140 457,674 -3,271
Jun14 140204 143~01 144~09 143~01 143~01 -1~08 0 1 +0
Sep14 140204 143~01 144~09 143~01 143~01 -1~08      
Total Volume and Open Interest 82,140 457,675 -3,271
30 Day Federal Funds(CBOT)
Feb14 140204 99.925 99.925 99.920 99.923 unch 2,175 44,765 +626
Mar14 140204 99.915 99.915 99.915 99.915 unch 2,954 31,085 +1,217
Apr14 140204 99.910 99.915 99.910 99.910 unch 706 17,720 -27
May14 140204 99.915 99.915 99.910 99.910 unch 557 14,122 -17
Jun14 140204 99.910 99.910 99.905 99.905 unch 1,933 14,755 -121
Jul14 140204 99.905 99.910 99.900 99.905 unch 1,618 15,626 -1,035
Total Volume and Open Interest 23,269 263,581 -34,936
3-Mth Euro-Yen(CME)
Mar14 140204 99.800 99.800 99.800 99.800 unch      
Jun14 140204 99.805 99.805 99.805 99.805 unch      
Sep14 140204 99.810 99.810 99.810 99.810 unch      
Dec14 140204 99.805 99.805 99.805 99.805 unch      
Mar15 140204 99.805 99.805 99.805 99.805 unch      
Jun15 140204 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140204 99.795 99.795 99.795 99.795 unch      
Dec15 140204 99.780 99.780 99.780 99.780 unch      
Mar16 140204 99.640 99.640 99.640 99.640 unch      
Jun16 140204 99.500 99.500 99.500 99.500 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Mar14 140204 99.80 99.80 99.80 99.80 unch 0 91 +0
Jun14 140204 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140204 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140204 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140204 99.81 99.81 99.81 99.81 unch      
Jun15 140204 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140204 99.79 99.79 99.79 99.79 unch      
Dec15 140204 99.78 99.78 99.78 99.78 unch 0 29 +0
Total Volume and Open Interest 0 414 +0
Japanese Gov't Bonds(SGX)
Mar14 140204 144.79 144.93 144.71 144.72 -0.05 1,285 18,510 -85
Jun14 140204 144.10 144.10 144.10 144.10 -0.05 0 1 +0
Sep14 140204 143.53 143.53 143.53 143.53 -0.05      
Total Volume and Open Interest 1,285 18,511 -85
Euro-Bund(EUREX)
Mar14 140204 144.12 144.23 143.85 143.98 -0.04 1,083,728 1,064,900 +5,042
Jun14 140204 142.25 142.28 141.97 142.06 -0.04 2,931 12,936 +1,222
Sep14 140204 141.11 141.11 141.11 141.11 -0.04      
Total Volume and Open Interest 1,086,659 1,077,836 +6,264
Euro-Bobl(EUREX)
Mar14 140204 126.79 126.84 126.69 126.76 +0.01 723,335 952,826 -138
Jun14 140204 125.12 125.12 125.02 125.06 unch 2,106 4,538 +2,101
Sep14 140204 125.06 125.06 125.06 125.06 unch      
Total Volume and Open Interest 725,441 957,364 +1,963
3-Mth Euribor(EUREX)
Mar14 140204 99.755 99.755 99.755 99.755 +0.005 0 2,971 +0
Jun14 140204 99.770 99.770 99.770 99.770 +0.005 50 722 -44
Sep14 140204 99.765 99.765 99.765 99.765 +0.005 0 2,325 +0
Total Volume and Open Interest 2,460 26,327 -310
Long Gilt(LIFFE)
Mar14 140204 110~20 110~22 110~10 110~16 -0~01 194,335 356,659 -245
Jun14 140204 109~19 109~19 109~19 109~19 0~00 100 721 +620
Total Volume and Open Interest 194,435 357,380 +375
3-Mth Short Sterling(LIFFE)
Mar14 140204 99.46 99.47 99.46 99.46 unch 30,997 278,743 -2,184
Jun14 140204 99.43 99.44 99.42 99.43 unch 57,953 370,699 +265
Sep14 140204 99.36 99.38 99.34 99.36 unch 81,397 396,765 +9,398
Dec14 140204 99.26 99.27 99.22 99.25 +0.01 136,828 345,161 -3,196
Mar15 140204 99.10 99.11 99.06 99.09 +0.01 110,363 254,125 +8,593
Jun15 140204 98.91 98.93 98.87 98.90 +0.01 82,761 228,206 -2,356
Total Volume and Open Interest 763,381 2,990,811 -18,003
3-Mth Euribor(LIFFE)
Mar14 140204 99.755 99.760 99.745 99.755 +0.005 156,910 505,256 -10,841
Jun14 140204 99.770 99.780 99.765 99.770 +0.005 139,340 456,801 +19,229
Sep14 140204 99.760 99.770 99.755 99.765 +0.005 139,564 358,504 +9,466
Total Volume and Open Interest 1,062,435 3,704,262 +67,879
3-Mth Aus T-Bills(SFE)
Mar14 140204 97.41 97.42 97.39 97.40 -0.01 12,353 166,759 -532
Jun14 140204 97.40 97.44 97.38 97.39 -0.02 35,986 179,407 +4,727
Sep14 140204 97.37 97.41 97.32 97.33 -0.04 28,052 154,790 +5,555
Dec14 140204 97.28 97.32 97.23 97.24 -0.04 21,837 140,857 +2,571
Mar15 140204 97.13 97.19 97.09 97.10 -0.04 12,328 94,463 +1,638
Jun15 140204 96.97 97.03 96.92 96.93 -0.04 4,700 67,787 -1,081
Sep15 140204 96.80 96.85 96.75 96.76 -0.04 2,290 33,605 +463
Dec15 140204 96.65 96.69 96.58 96.59 -0.05 2,865 20,038 +1,099
Mar16 140204 96.47 96.54 96.43 96.43 -0.07 37 2,440 +11
Jun16 140204 96.28 96.28 96.28 96.28 -0.08 0 1,095 +0
Total Volume and Open Interest 120,448 862,018 +14,451
10-Year Aus T-Bonds(SFE)
Mar14 140204 96.07 96.14 96.02 96.07 unch 82,980 566,581 +18,306
Jun14 140204 96.07 96.07 96.07 96.07 unch      
Total Volume and Open Interest 82,980 566,581 +18,306
3-Year Aus T-Bonds(SFE)
Mar14 140204 97.13 97.20 97.08 97.09 -0.04 203,385 685,337 +15,654
Jun14 140204 97.09 97.09 97.09 97.09 -0.04      
Total Volume and Open Interest 203,385 685,337 +15,654
Gold(CMX)
Feb14 140204 1258.4 1260.7 1247.8 1251.7 -8.7 5,820 5,865 -3,128
Apr14 140204 1257.9 1260.7 1246.8 1251.2 -8.7 116,151 230,457 +131
Jun14 140204 1257.3 1260.3 1247.5 1251.5 -8.8 2,746 46,953 +479
Aug14 140204 1260.0 1260.1 1249.5 1252.0 -8.9 600 19,249 +180
Oct14 140204 1252.7 1252.7 1252.7 1252.7 -8.9 39 6,648 +3
Dec14 140204 1255.5 1257.4 1249.6 1253.3 -9.0 174 21,034 -77
Feb15 140204 1257.2 1257.2 1254.2 1254.2 -8.9 31 3,203 +12
Apr15 140204 1255.2 1255.2 1255.2 1255.2 -9.0 3 4,224 +0
Jun15 140204 1256.3 1256.3 1256.3 1256.3 -9.1 2 5,751 +1
Aug15 140204 1257.5 1257.5 1257.5 1257.5 -9.1 0 1,725 +0
Oct15 140204 1259.1 1259.1 1259.1 1259.1 -9.1 0 75 +0
Dec15 140204 1260.9 1260.9 1260.9 1260.9 -9.2 3 11,589 +1
Total Volume and Open Interest 126,364 373,806 -2,505
Silver(CMX)
Mar14 140204 1934.5 1951.0 1926.0 1942.2 +1.3 34,256 89,241 -1,135
May14 140204 1937.0 1952.5 1931.0 1945.7 +1.2 2,536 19,254 +846
Jul14 140204 1947.0 1950.0 1936.0 1948.8 +1.3 1,821 6,418 +524
Sep14 140204 1943.0 1952.5 1943.0 1951.6 +1.3 512 2,374 -47
Dec14 140204 1945.0 1955.5 1943.5 1955.2 +1.3 1,790 13,051 +46
Mar15 140204 1948.0 1958.5 1948.0 1958.5 +1.3 41 1,364 +37
May15 140204 1960.7 1960.7 1960.7 1960.7 +1.3 0 726 +0
Total Volume and Open Interest 43,097 146,387 -308
Platinum(NYMEX)
Apr14 140204 1382.8 1387.2 1361.4 1373.4 -13.2 10,751 56,373 -158
Jul14 140204 1384.3 1386.1 1368.0 1376.0 -13.2 140 2,830 +106
Oct14 140204 1385.9 1385.9 1377.9 1377.9 -13.2 0 595 +0
Jan15 140204 1378.3 1378.3 1378.3 1378.3 -13.2 0 11 +0
Total Volume and Open Interest 10,891 59,812 -52
Palladium(NYMEX)
Mar14 140204 702.45 704.55 695.50 700.10 -2.60 5,234 32,982 +64
Jun14 140204 46.24 49.29 42.64 46.74 -2.60 959 5,269 +562
Sep14 140204 46.64 48.04 45.64 48.04 -2.60 24 699 +24
Total Volume and Open Interest 6,221 39,055 +653
Copper(CMX)
Mar14 140204 318.20 320.65 317.75 319.20 +0.85 43,091 85,401 +946
May14 140204 318.20 320.80 318.00 319.10 +0.55 6,054 37,346 +150
Jul14 140204 318.50 320.30 318.50 318.80 +0.30 1,561 13,811 -191
Sep14 140204 319.00 320.00 318.50 318.50 +0.15 132 5,166 +25
Dec14 140204 319.70 319.70 318.25 318.25 +0.15 48 2,957 -15
Total Volume and Open Interest 51,537 151,240 +952
DJIA Index(CBOT)
Mar14 140204 15330 15405 15288 15338 +46 88 10,750 -246
Jun14 140204 15295 15295 15268 15268 +45 0 1 +0
Sep14 140204 15199 15199 15154 15199 +45      
Dec14 140204 15130 15130 15085 15130 +45      
Total Volume and Open Interest 88 10,751 -246
E-mini DJIA Index(CBOT)
Mar14 140204 15323 15417 15282 15338 +46 220,501 118,598 -3,106
Jun14 140204 15232 15332 15228 15268 +45 80 317 +72
Sep14 140204 15199 15199 15199 15199 +45 0 17 +0
Dec14 140204 15130 15130 15130 15130 +45 2 1 +0
Total Volume and Open Interest 220,583 118,933 -3,034
S & P 500(CME)
Mar14 140204 1737.70 1753.00 1734.30 1743.70 +10.90 18,947 166,015 +2,072
Jun14 140204 1739.70 1745.50 1736.10 1736.80 +10.90 13 1,858 -28
Sep14 140204 1737.00 1738.90 1730.20 1730.20 +10.90 0 488 +0
Dec14 140204 1723.00 1731.70 1712.10 1723.00 +10.90 0 100 -1
Total Volume and Open Interest 18,960 168,461 +2,043
S & P 500 E-Mini(Globex)
Mar14 140204 1738.25 1753.50 1734.00 1743.75 +11.00 2,389,820 2,910,899 +27,998
Jun14 140204 1730.00 1746.50 1727.25 1736.75 +10.75 6,986 33,264 +1,989
Total Volume and Open Interest 2,397,161 2,947,177 +29,984
NASDAQ 100(CME)
Mar14 140204 3440.00 3473.00 3432.00 3452.00 +22.00 1,215 15,368 +576
Jun14 140204 3444.30 3444.30 3422.50 3444.30 +21.80      
Sep14 140204 3438.00 3438.00 3416.30 3438.00 +21.70      
Total Volume and Open Interest 1,215 15,368 +576
NASDAQ 100 E-Mini(Globex)
Mar14 140204 3439.50 3473.80 3431.50 3452.00 +22.00 326,853 417,229 -4,744
Jun14 140204 3431.00 3465.30 3424.80 3444.30 +21.80 804 857 +144
Total Volume and Open Interest 327,660 418,202 -4,597
S & P Midcap 400(CME)
Mar14 140204 1266.65 1273.90 1266.65 1273.90 +14.90 117 782 -60
Jun14 140204 1271.90 1271.90 1257.00 1271.90 +14.90      
Sep14 140204 1269.90 1269.90 1255.00 1269.90 +14.90      
Total Volume and Open Interest 117 782 -60
Volatility Index(CBOE)
Feb14 140204 19.15 19.20 17.90 18.65 -0.55 165,636 159,303 +159,303
Mar14 140204 18.55 18.60 17.75 18.35 -0.25 84,401 87,962 +87,962
Apr14 140204 18.45 18.46 17.80 18.45 unch 33,708 52,468 +52,468
May14 140204 18.59 18.66 18.05 18.60 +0.05 23,076 32,749 +32,749
Total Volume and Open Interest 340,957 387,536 +4,816
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar14 140204 14220 14375 13945 14310 +150 27,871 68,784 +68,784
Jun14 140204 14250 14325 13970 14325 +155 3 69 +69
Total Volume and Open Interest 27,874 68,853 -260
Nikkei 225(SGX)
Mar14 140204 14600 14610 13915 13995 -565 124,159 280,723 -2,210
Jun14 140204 14305 14305 13880 13910 -560 0 2,995 +0
Sep14 140204 13900 13900 13900 13900 -565 0 1,005 +0
Total Volume and Open Interest 124,685 322,461 -2,034
CAC 40(EURONEXT)
Feb14 140204 4080.5 4132.5 4071.5 4117.5 +9.0 188,930 308,086 -17,973
Mar14 140204 4080.5 4132.5 4072.0 4118.5 +9.0 3,976 48,769 -161
Apr14 140204 4089.5 4111.0 4089.5 4111.0 +9.0 10 1 +1
Total Volume and Open Interest 192,918 356,862 -18,133
Hang Seng Index(HKFE)
Feb14 140204 21475 21595 21342 21447 -562 55,385 101,781 +2,204
Mar14 140204 21435 21506 21275 21366 -564 735 8,609 +239
Total Volume and Open Interest 74,736 129,386 -18,577
DAX(EUREX)
Mar14 140204 9120.0 9173.0 9074.5 9141.0 -53.5 152,795 138,011 +3,507
Jun14 140204 9146.0 9185.0 9105.5 9162.5 -53.5 493 10,055 +216
Sep14 140204 9155.0 9190.0 9115.0 9171.5 -53.5 24 353 +6
Total Volume and Open Interest 153,312 148,419 +3,729
FT-SE 100(EURONEXT)
Mar14 140204 6361.00 6425.50 6358.00 6399.50 -10.50 145,983 592,559 -2,228
Jun14 140204 6310.50 6364.00 6310.50 6344.50 -10.00 303 7,852 -2
Sep14 140204 6279.50 6299.50 6274.00 6296.50 -9.50 90 180 +0
Total Volume and Open Interest 146,376 600,631 -2,230
SPI 200(SFE)
Mar14 140204 5138.0 5144.0 5039.0 5050.0 -95.0 25,189 235,755 +4,405
Jun14 140204 5047.0 5050.0 5047.0 5050.0 -95.0 409 3,152 +346
Sep14 140204 5007.0 5007.0 5007.0 5007.0 -94.0 36 1,112 -4
Total Volume and Open Interest 25,722 242,041 +4,776
FTSE MIB(ISE)
Mar14 140204 18845.00 19090.00 18800.00 19020.00 +80.00 39,327 53,712 -1,318
Jun14 140204 18535.00 18770.00 18520.00 18730.00 +82.00 54 217 +2
Sep14 140204 18630.00 18630.00 18630.00 18630.00 +82.00      
Total Volume and Open Interest 39,381 53,929 -1,316
KOSPI 200(KFE)
Mar14 140204 250.85 251.10 245.25 246.05 -4.75 174,620 116,427 +4,031
Jun14 140204 250.20 250.20 246.90 247.50 -5.00 122 2,277 +142
Sep14 140204 248.95 249.50 248.00 248.45 -5.35 1 341 +70
Total Volume and Open Interest 174,743 119,207 +4,293
GSCI(CME)
Feb14 140204 621.00 623.80 620.30 623.00 +2.60 494 7,294 -175
Mar14 140204 618.70 621.00 618.30 620.00 +1.60 64 481 +51
Apr14 140204 617.00 618.00 615.30 617.00 +1.60      
Total Volume and Open Interest 558 7,775 -124
Reuters CCI(ICE)
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.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy