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 Wed February 05, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar14 140205 1312.00 1321.25 1305.00 1316.25 +3.00 91,717 243,893 -1,149
May14 140205 1295.75 1304.25 1289.00 1299.50 +2.00 46,565 145,127 +1,565
Jul14 140205 1277.50 1285.00 1271.00 1280.75 +1.25 18,500 86,251 +991
Aug14 140205 1231.00 1238.75 1227.00 1236.50 +3.00 387 3,749 +5
Sep14 140205 1161.50 1163.75 1155.25 1162.25 +2.25 451 3,202 +83
Nov14 140205 1108.75 1117.00 1108.25 1112.50 +2.00 12,027 112,349 +995
Jan15 140205 1114.50 1121.00 1113.75 1117.25 +2.00 719 6,702 +246
Mar15 140205 1119.00 1125.75 1118.50 1121.75 +2.25 257 3,474 +88
May15 140205 1120.25 1126.25 1119.25 1122.75 +2.00 230 1,773 +13
Jul15 140205 1126.00 1129.75 1123.50 1125.50 +2.00 154 2,770 +51
Aug15 140205 1116.75 1116.75 1114.75 1116.75 +2.00 0 5 +0
Sep15 140205 1102.75 1102.75 1100.00 1102.75 +2.75 0 6 +0
Nov15 140205 1098.00 1102.00 1096.50 1099.50 +2.75 225 5,642 +75
Jan16 140205 1100.50 1100.50 1097.75 1100.50 +2.75 0 25 +0
Total Volume and Open Interest 171,232 615,042 +2,963
Soybean Meal(CBOT)
Mar14 140205 445.70 448.80 438.40 442.00 -5.00 36,766 144,015 +4,327
May14 140205 424.80 426.90 419.30 422.80 -2.00 16,890 70,863 +2,222
Jul14 140205 412.20 415.30 407.80 411.60 -1.60 8,840 30,197 -284
Aug14 140205 395.80 398.10 391.20 395.50 -1.00 591 6,958 +109
Sep14 140205 375.80 375.90 372.20 374.10 -0.70 328 4,321 +72
Oct14 140205 349.10 350.80 347.30 348.80 -0.60 139 6,739 +0
Dec14 140205 344.50 347.00 343.00 344.80 -0.30 2,431 27,258 +372
Jan15 140205 344.60 346.10 342.40 344.00 -0.60 297 2,077 +44
Mar15 140205 346.80 347.00 343.40 344.90 -0.60 70 2,321 +20
May15 140205 343.50 346.60 342.60 344.20 -0.70 147 764 +50
Total Volume and Open Interest 66,500 296,313 +6,932
Soybean Oil(CBOT)
Mar14 140205 37.55 38.40 37.50 38.23 +0.52 44,713 191,756 -3,639
May14 140205 37.96 38.69 37.85 38.51 +0.50 24,811 77,692 +1,011
Jul14 140205 38.27 39.01 38.17 38.82 +0.48 10,495 49,591 +874
Aug14 140205 38.34 39.14 38.34 38.95 +0.47 525 7,799 +77
Sep14 140205 38.52 39.16 38.48 39.00 +0.47 433 7,987 +2
Oct14 140205 38.41 39.13 38.39 38.94 +0.41 168 7,106 +32
Dec14 140205 38.59 39.24 38.54 39.04 +0.35 4,066 25,417 -253
Jan15 140205 38.84 39.35 38.70 39.15 +0.31 471 2,370 -14
Mar15 140205 39.04 39.55 39.04 39.35 +0.31 138 1,865 -8
May15 140205 39.45 39.75 39.24 39.54 +0.30 151 1,042 +10
Total Volume and Open Interest 85,972 373,675 -1,907
Canola(WCE)
Mar14 140205 429.6 431.5 426.6 427.0 -2.6 6,151 73,276 -2,859
May14 140205 438.5 441.8 437.1 437.5 -2.5 3,749 68,767 +669
Jul14 140205 447.7 450.5 445.9 446.5 -2.5 1,778 33,813 +234
Nov14 140205 462.7 465.3 461.0 461.3 -2.9 1,083 45,143 +356
Jan15 140205 467.2 470.2 466.7 466.8 -2.9 224 7,281 +171
Total Volume and Open Interest 13,062 231,574 -1,359
Corn(CBOT)
Mar14 140205 441.00 444.00 439.00 443.25 +1.50 167,839 529,255 -19,561
May14 140205 447.00 448.50 445.00 447.50 -0.25 69,910 255,328 +10,153
Jul14 140205 452.00 453.00 449.75 452.25 -0.50 50,730 183,962 +5,901
Sep14 140205 454.50 455.50 451.75 454.00 -1.50 5,578 62,129 +892
Dec14 140205 458.25 459.00 455.00 457.00 -2.25 30,311 230,102 +7,530
Mar15 140205 466.75 468.00 464.00 465.75 -2.25 1,077 16,346 +284
May15 140205 471.50 474.00 471.50 472.00 -2.00 220 2,728 -13
Jul15 140205 475.75 477.00 473.25 474.75 -2.00 367 3,670 +231
Sep15 140205 468.00 469.50 465.50 467.00 -2.50 7 1,029 +0
Dec15 140205 468.75 469.25 465.00 466.75 -2.50 1,080 23,973 +159
Total Volume and Open Interest 327,188 1,310,532 +5,632
Wheat(CBOT)
Mar14 140205 585.00 588.75 579.00 587.50 +3.00 45,262 235,124 -6,174
May14 140205 586.75 590.25 581.25 589.25 +2.50 22,501 75,569 -242
Jul14 140205 590.00 594.50 585.25 593.25 +3.25 9,194 80,701 +948
Sep14 140205 597.25 603.00 594.00 601.50 +3.00 1,177 12,048 +4
Dec14 140205 612.50 615.25 606.00 614.25 +3.00 2,972 28,615 +735
Mar15 140205 618.75 625.50 617.25 624.00 +2.75 389 4,825 +158
Total Volume and Open Interest 81,501 438,427 -4,568
Wheat(KCBT)
Mar14 140205 646.00 653.25 642.00 651.25 +4.75 12,001 82,035 -1,655
May14 140205 636.00 644.00 634.00 641.25 +3.75 6,033 28,578 +652
Jul14 140205 629.00 638.25 626.00 633.00 +2.50 3,065 34,155 -704
Sep14 140205 636.00 645.25 635.25 640.50 +2.00 339 7,254 -56
Dec14 140205 646.25 656.25 646.25 652.25 +3.25 295 7,493 +15
Mar15 140205 651.00 661.00 651.00 657.00 +3.25 12 475 +3
Total Volume and Open Interest 21,754 160,388 -1,741
Wheat(MGE)
Mar14 140205 620.00 630.50 619.50 629.50 +6.00 3,738 26,053 -1,066
May14 140205 616.50 624.50 614.50 621.50 +3.75 3,194 16,878 -73
Jul14 140205 621.50 629.75 621.50 627.50 +3.50 2,118 12,288 +492
Sep14 140205 631.25 640.50 630.75 635.50 +3.50 708 6,892 -57
Dec14 140205 644.00 652.75 643.25 648.25 +3.00 313 5,045 -26
Total Volume and Open Interest 10,193 68,312 -688
Oats(CBOT)
Mar14 140205 424.50 443.50 420.50 443.25 +18.75 660 5,684 -278
May14 140205 370.25 384.75 370.25 380.75 +9.00 457 3,544 +307
Jul14 140205 335.75 345.00 335.75 341.75 +4.00 22 1,007 +3
Sep14 140205 324.00 326.00 317.25 326.00 +8.75 0 95 +0
Total Volume and Open Interest 1,148 11,287 +39
Rough Rice(CBOT)
Mar14 140205 15.36 15.39 15.31 15.32 -0.04 1,099 5,305 -223
May14 140205 15.37 15.37 15.30 15.31 -0.06 764 1,841 +646
Jul14 140205 15.02 15.09 15.01 15.05 -0.05 83 264 +2
Sep14 140205 13.87 13.88 13.87 13.88 -0.01 83 454 +38
Total Volume and Open Interest 2,034 8,025 +468
Live Cattle(CME)
Feb14 140205 139.650 140.100 139.400 139.700 +0.100 7,514 38,349 -2,485
Apr14 140205 139.000 139.550 138.785 139.100 +0.200 23,170 172,710 -1,658
Jun14 140205 131.075 131.650 130.950 131.100 +0.115 10,353 92,997 -381
Aug14 140205 129.535 130.000 129.400 129.650 +0.100 5,797 38,127 +657
Oct14 140205 132.900 133.200 132.650 132.900 unch 2,627 19,882 +821
Dec14 140205 133.935 134.100 133.630 133.735 -0.165 1,210 10,109 +496
Total Volume and Open Interest 50,842 375,615 -2,493
Feeder Cattle(CME)
Mar14 140205 167.130 167.830 166.900 166.935 -0.050 4,095 19,188 -537
Apr14 140205 167.735 168.350 167.500 167.650 +0.150 905 6,925 +106
May14 140205 168.330 169.050 168.100 168.330 +0.145 1,138 11,745 +22
Aug14 140205 170.185 170.880 169.880 170.330 +0.295 845 9,472 +124
Sep14 140205 169.550 170.100 169.300 169.800 +0.300 89 1,127 +21
Oct14 140205 168.550 169.250 168.550 169.000 +0.200 27 514 -3
Nov14 140205 168.050 168.500 168.050 168.350 +0.050 20 315 -1
Total Volume and Open Interest 7,131 49,296 -259
Lean Hogs(CME)
Feb14 140205 85.450 86.580 85.450 86.450 +1.220 7,883 20,019 -2,544
Apr14 140205 93.500 95.250 93.330 95.000 +1.865 21,952 101,433 -886
May14 140205 101.730 103.200 101.730 103.150 +1.420 318 3,138 +24
Jun14 140205 103.930 105.480 103.750 105.400 +1.650 9,491 56,232 -179
Jul14 140205 102.635 104.230 102.450 104.150 +1.700 1,875 17,730 +38
Aug14 140205 100.285 102.080 100.285 101.700 +1.500 2,650 27,474 +78
Oct14 140205 85.900 87.100 85.600 87.100 +1.065 1,499 22,404 +138
Dec14 140205 80.500 80.950 80.350 80.930 +0.630 839 12,801 +5
Total Volume and Open Interest 47,051 267,012 -3,026
Class III Milk(CME)
Feb14 140205 22.88 23.15 22.70 23.08 +0.24 454 4,902 -140
Mar14 140205 20.52 20.91 20.29 20.83 +0.31 588 4,133 -33
Apr14 140205 19.41 19.72 19.24 19.62 +0.21 198 3,221 +9
May14 140205 18.78 19.00 18.70 18.95 +0.13 187 2,768 +0
Jun14 140205 18.71 18.89 18.69 18.80 +0.05 92 2,511 +28
Total Volume and Open Interest 1,796 25,377 +20
Cocoa(ICE)
Mar14 140205 2886 2905 2869 2884 +7 15,793 77,316 -4,148
May14 140205 2893 2918 2883 2898 +7 12,774 69,867 +7,355
Jul14 140205 2907 2919 2888 2904 +9 3,079 27,031 +1,015
Sep14 140205 2916 2920 2887 2902 +7 1,193 17,725 -153
Dec14 140205 2890 2893 2862 2879 +5 1,443 20,621 +319
Mar15 140205 2870 2870 2838 2859 +5 297 11,590 +57
May15 140205 2858 2862 2853 2856 +6 79 1,646 +61
Total Volume and Open Interest 34,666 226,035 +4,508
Coffee "C"(ICE)
Mar14 140205 136.25 143.70 134.25 143.10 +6.85 40,602 78,825 -490
May14 140205 138.05 145.70 136.30 145.10 +6.70 21,826 39,149 +3,898
Jul14 140205 140.75 147.45 138.20 146.85 +6.55 9,596 17,501 +763
Sep14 140205 142.00 148.80 140.00 148.35 +6.45 3,147 8,706 +310
Dec14 140205 143.70 150.35 142.00 150.05 +6.20 1,856 8,340 +720
Mar15 140205 146.15 152.40 145.00 152.20 +6.00 404 2,686 +151
Total Volume and Open Interest 77,909 159,303 +5,459
Orange Juice(ICE)
Mar14 140205 143.65 147.00 143.25 145.80 +2.35 1,277 10,604 -498
May14 140205 144.50 147.20 144.20 146.35 +2.00 495 4,128 +554
Jul14 140205 144.65 147.85 144.65 146.65 +1.60 7 724 -2
Sep14 140205 145.95 148.85 145.95 147.85 +1.25 7 410 +7
Nov14 140205 148.85 148.85 148.85 148.85 +1.25 0 38 +0
Jan15 140205 150.35 150.35 150.35 150.35 +1.25 0 5 +0
Total Volume and Open Interest 1,786 15,909 +61
Sugar #11(ICE)
Mar14 140205 16.03 16.24 15.92 16.10 +0.04 78,178 349,936 -11,834
May14 140205 16.35 16.50 16.18 16.38 +0.06 40,576 185,165 +5,639
Jul14 140205 16.56 16.77 16.48 16.65 +0.03 25,204 140,231 +1,077
Oct14 140205 17.01 17.19 16.91 17.06 unch 12,210 76,420 +162
Mar15 140205 17.80 17.96 17.72 17.85 unch 8,720 55,411 +1,875
May15 140205 17.95 18.00 17.81 17.90 -0.03 783 9,701 +112
Jul15 140205 17.98 18.03 17.84 17.93 -0.04 218 8,967 +12
Oct15 140205 18.20 18.22 18.03 18.20 +0.01 157 13,713 +30
Total Volume and Open Interest 166,619 851,192 -2,800
London Cocoa(LCE)
Mar14 140205 1843 1856 1837 1845 +5 7,204 77,139 -1,118
May14 140205 1835 1848 1830 1838 +7 9,951 55,234 +947
Jul14 140205 1832 1843 1825 1832 +6 3,511 35,022 +3,864
Sep14 140205 1825 1835 1817 1824 +5 2,541 31,526 +431
Dec14 140205 1801 1810 1791 1798 +3 1,983 29,210 +1,307
Mar15 140205 1794 1799 1780 1785 +2 1,076 32,333 +1,083
May15 140205 1788 1789 1774 1786 +7 27 663 +67
Total Volume and Open Interest 26,293 261,154 +6,581
London Sugar(LCE)
Mar14 140205 436.70 444.30 435.40 439.60 +4.40 11,703 27,360 -1,201
May14 140205 442.60 445.30 439.00 442.30 +1.80 8,506 25,903 +2,327
Aug14 140205 451.90 454.90 449.00 451.80 +1.20 2,559 17,023 +366
Oct14 140205 460.40 462.40 456.70 459.70 +1.50 784 7,637 +138
Dec14 140205 468.60 468.80 465.00 467.70 +1.60 164 2,942 +40
Total Volume and Open Interest 23,722 85,605 +1,659
Cotton(ICE)
Mar14 140205 85.20 85.72 85.10 85.52 +0.12 13,194 84,444 -5,375
May14 140205 86.10 86.38 85.80 86.08 unch 8,448 48,485 +2,026
Jul14 140205 85.66 85.86 85.47 85.64 +0.03 2,222 24,748 +618
Oct14 140205 78.65 78.65 78.65 78.65 +0.01 0 8 +0
Dec14 140205 76.88 76.97 76.67 76.94 -0.02 965 18,114 +59
Mar15 140205 77.43 77.50 77.43 77.48 unch 50 592 +45
Total Volume and Open Interest 24,879 176,445 -2,627
Lumber(CME)
Mar14 140205 353.1 360.0 350.2 355.1 +3.9 781 2,944 -130
May14 140205 355.8 362.4 354.5 359.6 +5.0 594 1,336 +270
Jul14 140205 359.6 368.0 359.5 362.9 +2.9 23 192 -5
Sep14 140205 362.7 369.0 357.5 362.9 +2.9 5 32 +1
Total Volume and Open Interest 1,411 4,511 +141
Crude Oil(NYM)
Mar14 140205 97.67 98.26 96.80 97.38 +0.19 293,312 289,928 -15,224
Apr14 140205 96.90 97.43 96.16 96.76 +0.30 122,362 137,231 -122
May14 140205 96.04 96.54 95.39 96.02 +0.38 50,295 91,548 +6,438
Jun14 140205 95.05 95.58 94.55 95.22 +0.47 52,408 139,401 -1,951
Jul14 140205 94.17 94.67 93.76 94.40 +0.55 17,017 53,066 -1,946
Aug14 140205 93.24 93.69 92.97 93.56 +0.59 7,866 48,322 -183
Sep14 140205 92.55 92.88 92.13 92.77 +0.64 12,507 65,794 +426
Oct14 140205 91.82 92.07 91.38 92.04 +0.66 3,909 45,373 +183
Nov14 140205 90.85 91.43 90.85 91.40 +0.67 2,850 34,473 -139
Dec14 140205 90.44 90.87 90.11 90.81 +0.67 30,424 202,751 +1,132
Jan15 140205 89.85 90.09 89.85 90.09 +0.67 1,004 37,191 -126
Feb15 140205 89.15 89.41 89.15 89.41 +0.68 761 20,979 +45
Mar15 140205 88.82 88.82 88.82 88.82 +0.69 1,116 26,805 +113
Apr15 140205 88.30 88.30 88.30 88.30 +0.71 212 12,556 +70
May15 140205 87.84 87.84 87.84 87.84 +0.73 115 13,957 +33
Jun15 140205 87.21 87.40 86.94 87.39 +0.75 2,918 46,874 +61
Total Volume and Open Interest 611,348 1,561,374 -11,039
e-miNY Crude Oil(NYM)
Feb14 140117 94.100 94.925 93.950 94.375 +0.425 5,442 2,233 -378
Mar14 140205 97.625 98.275 96.825 97.375 +0.175 7,282 2,103 -86
Apr14 140205 97.000 97.400 96.150 96.750 +0.300 158 834 -5
May14 140205 96.450 96.450 95.550 96.025 +0.375 123 120 -21
Jun14 140205 95.550 95.575 94.575 95.225 +0.475 25 122 +20
Jul14 140205 93.850 94.400 93.850 94.400 +0.550 0 40 +0
Aug14 140205 93.550 93.550 93.550 93.550 +0.575 0 188 +0
Sep14 140205 92.775 92.775 92.775 92.775 +0.650 0 19 +0
Oct14 140205 92.050 92.050 92.050 92.050 +0.675      
Nov14 140205 91.400 91.400 91.400 91.400 +0.675      
Total Volume and Open Interest 7,592 3,624 -92
Heating Oil(NYM)
Mar14 140205 299.63 301.49 297.83 299.68 +1.39 72,566 96,780 -1,230
Apr14 140205 292.40 293.73 291.23 293.17 +1.91 34,527 49,891 +445
May14 140205 290.09 291.41 289.26 291.19 +1.93 16,819 25,131 +2,096
Jun14 140205 289.70 290.53 288.71 290.32 +2.05 18,827 33,480 +1,771
Jul14 140205 289.24 289.84 288.36 289.71 +2.11 5,728 10,679 +513
Aug14 140205 288.88 289.22 287.50 289.22 +2.17 2,465 7,982 +8
Sep14 140205 288.27 288.92 287.03 288.89 +2.16 1,115 10,445 -139
Oct14 140205 287.39 288.59 287.39 288.59 +2.20 338 4,157 -18
Nov14 140205 287.00 288.25 286.55 288.25 +2.20 435 4,509 +58
Dec14 140205 287.30 288.00 286.11 287.91 +2.20 2,507 23,925 +106
Jan15 140205 287.58 287.58 287.58 287.58 +2.20 153 3,560 -85
Feb15 140205 286.58 286.58 286.58 286.58 +2.20 168 1,680 -8
Mar15 140205 283.17 284.83 283.17 284.83 +2.25 253 2,602 +171
Apr15 140205 281.25 282.99 281.25 282.99 +2.34 178 1,037 +50
Total Volume and Open Interest 156,402 285,774 +3,741
Gasoline(NYMEX)
Mar14 140205 261.36 264.79 260.78 264.13 +3.82 53,483 93,008 -1,120
Apr14 140205 279.84 283.09 279.84 282.69 +3.38 26,424 50,611 +4,018
May14 140205 280.04 282.89 279.65 282.54 +3.24 12,921 39,401 +2,737
Jun14 140205 278.57 280.79 278.04 280.45 +3.03 8,213 26,135 +697
Jul14 140205 275.95 277.69 275.26 277.53 +2.86 2,757 12,365 -93
Aug14 140205 272.62 274.02 271.74 273.98 +2.74 2,273 8,120 -60
Sep14 140205 268.86 269.83 267.78 269.79 +2.60 2,282 9,447 +103
Oct14 140205 253.98 255.39 253.52 255.39 +2.30 424 3,389 +48
Nov14 140205 250.46 251.24 249.96 251.24 +2.12 257 2,558 +23
Dec14 140205 248.48 249.15 247.59 249.02 +1.94 639 12,859 +51
Total Volume and Open Interest 109,678 260,436 +6,409
e-miNY RBOB Gasoline(NYM)
Mar14 140205 264.10 264.13 264.10 264.10 +3.80      
Apr14 140205 282.70 282.70 282.69 282.70 +3.40      
May14 140205 282.50 282.54 282.50 282.50 +3.20      
Jun14 140205 280.50 280.50 280.45 280.50 +3.10      
Total Volume and Open Interest      
Natural Gas(NYM)
Mar14 140205 5.284 5.737 4.990 5.030 -0.345 123,163 268,699 -5,365
Apr14 140205 4.620 4.762 4.512 4.546 -0.119 51,742 207,037 -1,815
May14 140205 4.545 4.653 4.453 4.485 -0.094 32,388 122,598 +5,236
Jun14 140205 4.553 4.662 4.467 4.500 -0.090 11,846 47,085 -893
Jul14 140205 4.599 4.682 4.491 4.522 -0.089 6,016 51,253 +637
Aug14 140205 4.558 4.674 4.486 4.516 -0.088 5,633 28,712 +1,865
Sep14 140205 4.530 4.654 4.470 4.496 -0.086 6,510 40,625 +417
Oct14 140205 4.550 4.665 4.476 4.510 -0.086 16,062 130,115 +110
Nov14 140205 4.661 4.702 4.525 4.558 -0.085 4,837 33,734 +20
Dec14 140205 4.743 4.827 4.652 4.683 -0.085 2,751 65,404 -156
Jan15 140205 4.850 4.940 4.758 4.789 -0.086 5,499 56,255 +1,011
Feb15 140205 4.847 4.877 4.715 4.735 -0.080 1,291 17,112 +699
Mar15 140205 4.727 4.758 4.615 4.635 -0.072 4,431 34,318 +2,092
Apr15 140205 4.100 4.100 4.000 4.039 -0.006 1,623 36,273 +493
May15 140205 3.973 3.997 3.946 3.980 -0.002 471 13,202 +404
Jun15 140205 4.010 4.016 3.960 3.993 -0.005 135 10,536 +77
Total Volume and Open Interest 276,103 1,245,010 +5,896
Brent Crude Oil(ICE)
Mar14 140205 106.09 106.44 105.58 106.25 +0.47 264,731 182,628 -14,880
Apr14 140205 105.33 105.82 105.00 105.66 +0.49 156,543 275,022 +11,003
May14 140205 104.89 105.39 104.61 105.29 +0.56 59,432 138,437 +4,227
Jun14 140205 104.49 105.02 104.25 104.96 +0.61 77,179 150,070 +2,327
Jul14 140205 104.13 104.64 103.94 104.61 +0.62 20,427 46,909 -73
Aug14 140205 103.77 104.24 103.55 104.22 +0.63 10,421 51,479 +1,776
Sep14 140205 103.26 103.80 103.10 103.75 +0.62 10,265 64,405 +164
Oct14 140205 102.78 103.36 102.69 103.31 +0.61 4,411 36,375 +167
Nov14 140205 102.41 102.98 102.29 102.93 +0.60 3,056 29,244 +130
Dec14 140205 102.04 102.65 101.95 102.56 +0.59 41,051 164,012 +3,544
Jan15 140205 102.31 102.31 102.27 102.27 +0.58 1,531 30,709 -390
Feb15 140205 101.98 101.98 101.98 101.98 +0.58 764 20,552 +143
Mar15 140205 101.65 101.65 101.65 101.65 +0.58 1,570 24,512 +329
Apr15 140205 101.32 101.32 101.32 101.32 +0.58 101 9,606 +81
Total Volume and Open Interest 674,717 1,504,002 +10,591
Gas Oil(ICE)
Feb14 140205 903.50 907.25 897.75 899.00 -7.25 36,625 49,801 -4,355
Mar14 140205 897.25 903.25 894.50 896.00 -5.75 92,081 119,739 -2,358
Apr14 140205 894.75 899.00 891.50 893.00 -4.25 38,572 63,684 +2,904
May14 140205 891.00 895.50 888.75 890.00 -3.50 14,346 37,088 +447
Jun14 140205 889.00 892.50 886.00 887.50 -3.00 26,238 59,888 +890
Jul14 140205 887.50 891.50 885.00 886.50 -2.50 4,920 20,160 -134
Aug14 140205 886.25 889.50 884.25 885.50 -2.25 2,743 20,192 -454
Sep14 140205 886.50 888.25 883.25 884.25 -2.00 3,790 20,905 +462
Oct14 140205 884.75 886.50 882.75 882.75 -1.75 1,683 13,131 +190
Nov14 140205 882.75 885.00 880.00 881.00 -1.50 1,656 13,884 -116
Total Volume and Open Interest 232,948 475,768 -2,436
Ethanol(CBOT)
Feb14 140205 1.950 2.040 1.950 1.970 -0.007 16 56 -3
Mar14 140205 1.884 1.894 1.860 1.892 +0.013 89 1,588 +9
Apr14 140205 1.846 1.869 1.844 1.868 +0.013 24 1,052 -3
May14 140205 1.829 1.845 1.827 1.845 +0.010 26 741 +3
Jun14 140205 1.804 1.820 1.802 1.820 +0.010 33 444 +11
Jul14 140205 1.776 1.793 1.776 1.793 +0.008 16 426 +2
Aug14 140205 1.750 1.768 1.749 1.768 +0.008 23 190 +6
Sep14 140205 1.721 1.738 1.721 1.738 +0.008 10 134 +2
Total Volume and Open Interest 238 5,074 +27
WTI Crude Oil(ICE)
Mar14 140205 97.63 98.25 96.80 97.38 +0.19 73,562 59,212 -7,525
Apr14 140205 96.76 97.42 96.18 96.76 +0.30 34,806 45,388 -1,186
May14 140205 95.87 96.45 95.39 96.02 +0.38 16,528 24,115 -1,209
Jun14 140205 95.37 95.55 94.58 95.22 +0.47 19,469 85,709 +2,942
Jul14 140205 94.34 94.40 93.74 94.40 +0.55 4,733 13,003 -1,365
Aug14 140205 93.52 93.64 92.95 93.56 +0.59 2,723 8,745 +208
Sep14 140205 92.66 92.80 92.14 92.77 +0.64 1,492 26,418 -32
Oct14 140205 92.04 92.04 91.41 92.04 +0.66 366 7,569 -6
Nov14 140205 91.39 91.40 90.77 91.40 +0.67 478 11,316 -25
Dec14 140205 90.51 90.86 90.12 90.81 +0.67 6,766 98,712 -161
Jan15 140205 90.09 90.09 90.09 90.09 +0.67 35 8,223 +23
Feb15 140205 89.41 89.41 89.41 89.41 +0.68 69 2,483 -1
Mar15 140205 88.82 88.82 88.82 88.82 +0.69 66 11,310 +0
Apr15 140205 88.30 88.30 88.30 88.30 +0.71 18 781 -2
May15 140205 87.84 87.84 87.84 87.84 +0.73 18 996 +0
Jun15 140205 87.28 87.39 87.28 87.39 +0.75 180 23,733 +14
Total Volume and Open Interest 165,581 545,842 -7,173
US Dollar Index(ICE)
Mar14 140205 81.215 81.345 80.820 81.130 -0.095 20,221 48,056 +221
Jun14 140205 81.370 81.530 81.180 81.312 -0.095 282 1,098 +99
Sep14 140205 81.497 81.497 81.497 81.497 -0.095 0 2 +0
Total Volume and Open Interest 20,503 49,175 +320
Australian Dollar(CME)
Mar14 140205 88.94 89.15 88.51 88.84 -0.24 91,125 129,934 -4,589
Jun14 140205 88.32 88.57 87.99 88.30 -0.24 223 760 +18
Sep14 140205 87.76 88.00 87.76 87.76 -0.24 0 8 +0
Total Volume and Open Interest 91,348 130,710 -4,571
British Pound(CME)
Mar14 140205 163.21 163.37 162.47 163.07 -0.08 147,462 202,169 -5,150
Jun14 140205 163.05 163.25 162.39 162.95 -0.08 177 7,376 +61
Sep14 140205 162.83 162.91 162.83 162.83 -0.08 0 96 +0
Total Volume and Open Interest 147,639 209,710 -5,089
Canadian Dollar(CME)
Mar14 140205 90.19 90.51 89.83 90.19 -0.02 70,199 154,383 +3,528
Jun14 140205 89.96 90.24 89.65 90.00 -0.02 357 3,216 +117
Sep14 140205 89.51 89.95 89.51 89.81 -0.02 38 1,699 +6
Dec14 140205 89.55 89.70 89.33 89.64 -0.02 30 1,043 +24
Total Volume and Open Interest 70,626 160,798 +3,677
Japanese Yen(CME)
Mar14 140205 98.42 99.23 98.29 98.73 +0.30 251,735 200,394 -1,075
Jun14 140205 98.52 99.25 98.35 98.78 +0.30 355 1,813 +115
Sep14 140205 98.85 98.85 98.56 98.85 +0.29 1 26 +1
Total Volume and Open Interest 252,193 202,364 -858
Swiss Franc(CME)
Mar14 140205 110.66 111.09 110.44 110.74 +0.13 32,470 41,349 +1,479
Jun14 140205 111.11 111.11 110.66 110.83 +0.12 10 287 +2
Sep14 140205 110.95 110.95 110.83 110.95 +0.12 0 3 +0
Total Volume and Open Interest 32,482 41,651 +1,483
EuroFX(CME)
Mar14 140205 135.15 135.56 134.98 135.34 +0.18 226,387 254,739 +173
Jun14 140205 135.17 135.57 135.07 135.35 +0.18 685 14,072 -12
Sep14 140205 135.20 135.39 135.03 135.39 +0.19 34 4,333 +11
Total Volume and Open Interest 227,327 273,420 +380
Mexican Peso(CME)
Feb14 140205 752.25 752.25 748.50 752.25 +3.75      
Mar14 140205 747.50 754.00 744.50 750.50 +3.75 36,952 125,174 +744
Total Volume and Open Interest 36,966 128,655 +752
Brazilian Real(CME)
Mar14 140205 411.85 415.00 410.65 414.25 +2.40 133 10,624 +83
Apr14 140205 411.65 411.70 407.95 411.10 +2.05 2 8 +2
May14 140205 408.05 408.05 405.95 408.05 +2.10      
Jun14 140205 404.90 404.90 402.90 404.90 +2.00      
Total Volume and Open Interest 135 17,120 +85
30-Year T-Bonds(CBOT)
Mar14 140205 134~020 134~160 133~100 133~130 -0~240 393,856 666,125 -71
Jun14 140205 132~210 132~290 131~270 131~270 -0~240 737 13,014 +77
Sep14 140205 130~190 131~110 130~190 130~190 -0~240 0 1 +0
Total Volume and Open Interest 394,593 679,140 +6
10-Year T-Notes(CBOT)
Mar14 140205 126~030 126~150 125~255 125~280 -0~085 1,618,164 2,375,859 +50,879
Jun14 140205 124~175 124~255 124~070 124~085 -0~085 5,977 24,065 +2,094
Sep14 140205 123~245 124~010 123~245 123~245 -0~085      
Total Volume and Open Interest 1,624,141 2,399,924 +52,973
5-Year T-Notes(CBOT)
Mar14 140205 120~264 121~030 120~226 120~242 -0~036 762,115 1,897,127 -7,475
Jun14 140205 119~272 120~020 119~222 119~226 -0~042 7,111 21,971 +4,448
Sep14 140205 119~226 119~270 119~226 119~226 -0~042      
Total Volume and Open Interest 769,226 1,919,098 -3,027
2 Year T-Notes(CBOT)
Mar14 140205 110~042 110~054 110~036 110~040 -0~004 216,829 882,911 -4,256
Jun14 140205 109~294 109~302 109~284 109~286 -0~004 750 7,873 +692
Sep14 140205 109~286 109~292 109~286 109~286 -0~004      
Total Volume and Open Interest 217,579 890,784 -3,564
Eurodollars(CME)
Mar14 140205 99.755 99.760 99.750 99.755 +0.005 126,711 817,025 +7,851
Jun14 140205 99.735 99.740 99.730 99.735 +0.005 175,297 760,583 -1,887
Sep14 140205 99.705 99.715 99.705 99.705 +0.005 147,115 677,479 +288
Dec14 140205 99.655 99.670 99.650 99.655 +0.005 212,791 786,217 -14,598
Mar15 140205 99.565 99.590 99.565 99.565 unch 225,198 634,281 +1,828
Jun15 140205 99.440 99.475 99.430 99.435 -0.005 230,358 774,745 +7,418
Sep15 140205 99.270 99.310 99.260 99.265 -0.005 225,342 872,101 +344
Dec15 140205 99.055 99.105 99.035 99.045 -0.010 302,638 1,177,871 +8,956
Mar16 140205 98.800 98.850 98.775 98.785 -0.015 233,855 838,362 +1,872
Jun16 140205 98.530 98.590 98.495 98.515 -0.015 181,774 529,520 +13,961
Sep16 140205 98.260 98.325 98.220 98.240 -0.020 131,762 395,204 +20,284
Dec16 140205 97.990 98.055 97.940 97.965 -0.025 157,732 387,738 +8,212
Mar17 140205 97.735 97.805 97.690 97.715 -0.025 116,746 318,671 -9,105
Jun17 140205 97.490 97.555 97.440 97.465 -0.030 53,975 205,108 +3,361
Sep17 140205 97.270 97.325 97.215 97.235 -0.035 62,767 177,081 -7,849
Dec17 140205 97.050 97.105 96.995 97.015 -0.035 48,512 162,989 +130
Mar18 140205 96.855 96.910 96.800 96.820 -0.040 33,997 149,736 -633
Jun18 140205 96.675 96.725 96.620 96.635 -0.045 24,547 92,226 +343
Total Volume and Open Interest 2,738,384 9,974,707 +39,058
Ultra T-Bond(CBOT)
Mar14 140205 144~10 144~27 143~03 143~06 -1~11 99,325 459,929 +2,255
Jun14 140205 141~22 143~01 141~22 141~22 -1~11 0 1 +0
Sep14 140205 141~22 143~01 141~22 141~22 -1~11      
Total Volume and Open Interest 99,325 459,930 +2,255
30 Day Federal Funds(CBOT)
Feb14 140205 99.925 99.925 99.923 99.923 unch 802 44,666 -99
Mar14 140205 99.915 99.915 99.910 99.915 unch 1,958 31,322 +237
Apr14 140205 99.915 99.920 99.910 99.915 +0.005 1,049 17,623 -97
May14 140205 99.910 99.915 99.910 99.910 unch 134 14,064 -58
Jun14 140205 99.910 99.910 99.905 99.910 +0.005 1,059 14,768 +13
Jul14 140205 99.910 99.910 99.905 99.905 unch 417 15,380 -246
Total Volume and Open Interest 42,831 269,337 +5,756
3-Mth Euro-Yen(CME)
Mar14 140205 99.800 99.800 99.800 99.800 unch      
Jun14 140205 99.805 99.805 99.805 99.805 unch      
Sep14 140205 99.810 99.810 99.810 99.810 unch      
Dec14 140205 99.805 99.805 99.805 99.805 unch      
Mar15 140205 99.805 99.805 99.805 99.805 unch      
Jun15 140205 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140205 99.795 99.795 99.795 99.795 unch      
Dec15 140205 99.780 99.780 99.780 99.780 unch      
Mar16 140205 99.640 99.640 99.640 99.640 unch      
Jun16 140205 99.500 99.500 99.500 99.500 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Mar14 140205 99.80 99.80 99.80 99.80 unch 0 91 +0
Jun14 140205 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140205 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140205 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140205 99.81 99.81 99.81 99.81 unch      
Jun15 140205 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140205 99.79 99.79 99.79 99.79 unch      
Dec15 140205 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 140205 144.71 144.92 144.68 144.87 +0.15 1,944 18,337 -173
Jun14 140205 144.40 144.40 144.25 144.25 +0.15 1 1 +0
Sep14 140205 143.68 143.68 143.68 143.68 +0.15      
Total Volume and Open Interest 1,945 18,338 -173
Euro-Bund(EUREX)
Mar14 140205 143.96 144.57 143.88 144.07 +0.09 748,686 1,052,777 -12,123
Jun14 140205 142.09 142.50 141.98 142.14 +0.08 215 13,068 +132
Sep14 140205 141.20 141.20 141.20 141.20 +0.09      
Total Volume and Open Interest 748,901 1,065,845 -11,991
Euro-Bobl(EUREX)
Mar14 140205 126.74 126.99 126.70 126.79 +0.03 525,304 952,849 +23
Jun14 140205 125.13 125.13 125.10 125.10 +0.04 3 4,541 +3
Sep14 140205 125.10 125.10 125.10 125.10 +0.04      
Total Volume and Open Interest 525,307 957,390 +26
3-Mth Euribor(EUREX)
Mar14 140205 99.750 99.750 99.750 99.750 -0.005 0 2,971 +0
Jun14 140205 99.775 99.775 99.770 99.770 unch 100 797 +75
Sep14 140205 99.765 99.765 99.760 99.760 -0.005 115 2,425 +100
Total Volume and Open Interest 230 26,491 +164
Long Gilt(LIFFE)
Mar14 140205 110~20 111~03 110~15 110~19 +0~03 191,647 353,543 -3,116
Jun14 140205 109~20 109~21 109~20 109~21 +0~03 10 771 +50
Total Volume and Open Interest 191,657 354,314 -3,066
3-Mth Short Sterling(LIFFE)
Mar14 140205 99.47 99.47 99.46 99.47 +0.01 22,715 279,829 +1,086
Jun14 140205 99.43 99.44 99.42 99.43 +0.00 60,026 375,193 +4,494
Sep14 140205 99.36 99.39 99.36 99.38 +0.02 84,569 405,240 +8,475
Dec14 140205 99.25 99.29 99.24 99.28 +0.03 95,322 365,019 +19,858
Mar15 140205 99.10 99.16 99.09 99.13 +0.04 80,663 259,464 +5,339
Jun15 140205 98.91 98.99 98.89 98.95 +0.05 61,679 234,306 +6,100
Total Volume and Open Interest 777,695 3,020,066 +29,255
3-Mth Euribor(LIFFE)
Mar14 140205 99.750 99.755 99.745 99.750 -0.005 82,121 506,500 +1,244
Jun14 140205 99.765 99.780 99.760 99.770 unch 79,062 482,049 +25,248
Sep14 140205 99.760 99.775 99.755 99.760 -0.005 73,934 371,135 +12,631
Total Volume and Open Interest 625,927 3,772,428 +68,166
3-Mth Aus T-Bills(SFE)
Mar14 140205 97.39 97.40 97.39 97.40 unch 18,030 164,000 -2,759
Jun14 140205 97.39 97.40 97.37 97.39 unch 23,894 171,213 -8,194
Sep14 140205 97.34 97.35 97.31 97.33 unch 19,213 149,632 -5,158
Dec14 140205 97.24 97.25 97.19 97.22 -0.02 13,402 136,836 -4,021
Mar15 140205 97.10 97.11 97.02 97.07 -0.03 8,294 90,876 -3,587
Jun15 140205 96.94 96.95 96.85 96.89 -0.04 4,622 68,578 +791
Sep15 140205 96.77 96.77 96.67 96.72 -0.04 2,119 33,295 -310
Dec15 140205 96.61 96.61 96.52 96.56 -0.03 1,957 20,424 +386
Mar16 140205 96.44 96.44 96.37 96.41 -0.02 0 2,440 +0
Jun16 140205 96.26 96.26 96.26 96.26 -0.02 0 1,095 +0
Total Volume and Open Interest 91,531 839,166 -22,852
10-Year Aus T-Bonds(SFE)
Mar14 140205 96.08 96.10 95.99 96.04 -0.03 62,730 547,194 -19,387
Jun14 140205 96.04 96.04 96.04 96.04 -0.03      
Total Volume and Open Interest 62,730 547,194 -19,387
3-Year Aus T-Bonds(SFE)
Mar14 140205 97.10 97.11 97.02 97.07 -0.02 108,363 643,655 -41,682
Jun14 140205 97.07 97.07 97.07 97.07 -0.02      
Total Volume and Open Interest 108,363 643,655 -41,682
Gold(CMX)
Feb14 140205 1254.0 1273.7 1253.1 1257.3 +5.6 2,914 4,793 -1,072
Apr14 140205 1254.2 1274.5 1252.2 1256.9 +5.7 124,745 229,119 -1,338
Jun14 140205 1252.9 1273.2 1252.9 1257.2 +5.7 1,987 46,618 -335
Aug14 140205 1256.0 1273.0 1256.0 1257.8 +5.8 1,507 19,327 +78
Oct14 140205 1270.2 1275.2 1258.5 1258.5 +5.8 131 6,667 +19
Dec14 140205 1257.1 1275.8 1256.1 1259.1 +5.8 265 21,121 +87
Feb15 140205 1258.4 1262.0 1258.4 1260.0 +5.8 56 3,182 -21
Apr15 140205 1262.3 1262.3 1261.0 1261.0 +5.8 0 4,224 +0
Jun15 140205 1262.1 1262.1 1262.1 1262.1 +5.8 173 5,833 +82
Aug15 140205 1263.3 1263.3 1263.3 1263.3 +5.8 115 1,705 -20
Oct15 140205 1264.9 1264.9 1264.9 1264.9 +5.8 0 75 +0
Dec15 140205 1266.4 1266.7 1266.4 1266.7 +5.8 119 11,564 -25
Total Volume and Open Interest 133,076 371,133 -2,673
Silver(CMX)
Mar14 140205 1948.0 2033.5 1943.5 1980.5 +38.3 35,666 89,481 +240
May14 140205 1953.5 2036.0 1952.0 1984.1 +38.4 2,512 19,987 +733
Jul14 140205 1970.0 2034.5 1970.0 1987.1 +38.3 689 6,537 +119
Sep14 140205 1993.0 1993.0 1989.9 1989.9 +38.3 168 2,360 -14
Dec14 140205 1969.5 2026.5 1969.0 1993.5 +38.3 734 13,135 +84
Mar15 140205 1976.5 2020.0 1976.5 1996.8 +38.3 185 1,418 +54
May15 140205 1999.0 1999.0 1999.0 1999.0 +38.3 52 726 +0
Total Volume and Open Interest 41,086 147,765 +1,378
Platinum(NYMEX)
Apr14 140205 1373.0 1396.7 1372.8 1379.3 +5.9 8,725 56,730 +357
Jul14 140205 1386.7 1397.6 1381.1 1381.9 +5.9 115 2,909 +79
Oct14 140205 1385.0 1385.0 1384.1 1384.1 +6.2 1 595 +0
Jan15 140205 1384.5 1384.5 1384.5 1384.5 +6.2 0 11 +0
Total Volume and Open Interest 8,841 60,248 +436
Palladium(NYMEX)
Mar14 140205 700.85 717.40 700.85 707.10 +7.00 5,106 32,862 -120
Jun14 140205 47.49 63.24 47.49 53.74 +7.00 367 5,442 +173
Sep14 140205 55.04 55.04 55.04 55.04 +7.00 1 700 +1
Total Volume and Open Interest 5,478 39,107 +52
Copper(CMX)
Mar14 140205 319.40 321.60 318.50 318.85 -0.35 35,726 84,077 -1,324
May14 140205 319.10 321.45 318.45 318.70 -0.40 5,232 38,039 +693
Jul14 140205 318.85 320.30 318.20 318.30 -0.50 1,122 13,913 +102
Sep14 140205 319.30 319.30 317.95 317.95 -0.55 199 5,231 +65
Dec14 140205 318.85 318.85 317.70 317.70 -0.55 253 2,936 -21
Total Volume and Open Interest 42,879 150,757 -483
DJIA Index(CBOT)
Mar14 140205 15297 15392 15297 15367 +29 1,367 12,335 +1,585
Jun14 140205 15301 15301 15268 15297 +29 0 1 +0
Sep14 140205 15228 15228 15199 15228 +29      
Dec14 140205 15159 15159 15130 15159 +29      
Total Volume and Open Interest 1,367 12,336 +1,585
E-mini DJIA Index(CBOT)
Mar14 140205 15342 15415 15276 15367 +29 271,065 125,332 +6,734
Jun14 140205 15250 15354 15233 15297 +29 78 337 +20
Sep14 140205 15224 15228 15224 15228 +29 4 17 +0
Dec14 140205 15159 15159 15159 15159 +29 1 2 +1
Total Volume and Open Interest 271,148 125,688 +6,755
S & P 500(CME)
Mar14 140205 1745.00 1750.20 1732.20 1744.00 +0.30 17,624 169,330 +3,315
Jun14 140205 1732.00 1742.80 1726.30 1737.00 +0.20 144 1,896 +38
Sep14 140205 1732.00 1736.20 1719.70 1730.20 unch 0 488 +0
Dec14 140205 1723.00 1729.00 1712.50 1723.00 unch 0 100 +0
Total Volume and Open Interest 17,768 171,814 +3,353
S & P 500 E-Mini(Globex)
Mar14 140205 1744.25 1750.75 1732.00 1744.00 +0.25 3,026,524 2,974,534 +63,635
Jun14 140205 1739.00 1743.50 1725.25 1737.00 +0.25 10,503 36,815 +3,551
Total Volume and Open Interest 3,037,182 3,014,412 +67,235
NASDAQ 100(CME)
Mar14 140205 3451.00 3463.00 3412.00 3445.50 -6.50 1,029 15,910 +542
Jun14 140205 3437.80 3445.00 3437.80 3437.80 -6.50      
Sep14 140205 3431.50 3438.00 3431.50 3431.50 -6.50      
Total Volume and Open Interest 1,029 15,910 +542
NASDAQ 100 E-Mini(Globex)
Mar14 140205 3452.00 3463.30 3412.00 3445.50 -6.50 438,269 407,931 -9,298
Jun14 140205 3444.30 3455.30 3404.80 3437.80 -6.50 867 1,001 +144
Total Volume and Open Interest 439,144 409,037 -9,165
S & P Midcap 400(CME)
Mar14 140205 1270.50 1273.00 1264.00 1272.20 -1.70 1,099 1,550 +768
Jun14 140205 1270.20 1271.90 1270.20 1270.20 -1.70      
Sep14 140205 1268.20 1269.90 1268.20 1268.20 -1.70      
Total Volume and Open Interest 1,099 1,550 +768
Volatility Index(CBOE)
Feb14 140205 18.55 19.65 18.35 19.15 +0.50 154,227 153,563 -5,740
Mar14 140205 18.30 19.02 18.15 18.75 +0.40 83,246 95,401 +7,439
Apr14 140205 18.45 19.00 18.20 18.85 +0.40 39,483 52,890 +422
May14 140205 18.60 19.10 18.41 19.00 +0.40 28,015 31,592 -1,157
Total Volume and Open Interest 346,314 389,114 +1,578
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar14 140205 14270 14335 14010 14175 -135 39,217 69,515 +731
Jun14 140205 14180 14265 14045 14185 -140 17 72 +3
Total Volume and Open Interest 39,234 69,587 +734
Nikkei 225(SGX)
Mar14 140205 14005 14310 13985 14170 +175 144,206 278,549 -2,174
Jun14 140205 14035 14205 13950 14080 +170 31 3,025 +30
Sep14 140205 14070 14070 14070 14070 +170 0 1,005 +0
Total Volume and Open Interest 151,706 327,701 +5,240
CAC 40(EURONEXT)
Feb14 140205 4111.0 4137.5 4098.5 4119.0 +1.5 171,492 308,903 +817
Mar14 140205 4110.0 4138.0 4101.0 4120.0 +1.5 1,721 50,319 +1,550
Apr14 140205 4105.5 4118.0 4105.5 4112.5 +1.5 2 11 +10
Total Volume and Open Interest 173,216 359,240 +2,378
Hang Seng Index(HKFE)
Feb14 140205 21535 21545 21143 21197 -250 38,961 96,852 -4,929
Mar14 140205 21451 21454 21069 21113 -253 836 8,721 +112
Total Volume and Open Interest 39,924 107,783 -21,603
DAX(EUREX)
Mar14 140205 9113.0 9158.5 9085.5 9127.0 -14.0 152,299 139,605 +1,594
Jun14 140205 9125.0 9169.0 9113.0 9148.0 -14.5 312 10,204 +149
Sep14 140205 9145.0 9183.0 9130.0 9157.5 -14.0 119 391 +38
Total Volume and Open Interest 152,730 150,200 +1,781
FT-SE 100(EURONEXT)
Mar14 140205 6393.00 6432.00 6360.00 6411.00 +11.50 133,926 592,641 +82
Jun14 140205 6361.00 6372.00 6355.50 6356.00 +11.50 144 7,909 +57
Sep14 140205 6307.00 6307.00 6307.00 6307.00 +10.50 0 260 +80
Total Volume and Open Interest 134,070 600,850 +219
SPI 200(SFE)
Mar14 140205 5038.0 5058.0 4998.0 5018.0 -32.0 25,415 227,802 -7,953
Jun14 140205 5037.0 5040.0 4998.0 5018.0 -32.0 13 3,154 +2
Sep14 140205 4975.0 4975.0 4975.0 4975.0 -32.0 158 1,258 +146
Total Volume and Open Interest 25,594 234,187 -7,854
FTSE MIB(ISE)
Mar14 140205 19010.00 19185.00 18935.00 19058.00 +38.00 34,591 52,459 -1,253
Jun14 140205 18700.00 18870.00 18675.00 18768.00 +38.00 63 241 +24
Sep14 140205 18668.00 18668.00 18668.00 18668.00 +38.00      
Total Volume and Open Interest 34,654 52,700 -1,229
KOSPI 200(KFE)
Mar14 140205 246.75 246.85 246.55 246.55 +0.50 189,999 115,342 -1,085
Jun14 140205 247.30 249.30 247.20 248.10 +0.60 133 2,356 +79
Sep14 140205 249.70 249.80 248.90 249.40 +0.95 3 343 +2
Total Volume and Open Interest 190,135 118,223 -984
GSCI(CME)
Feb14 140205 627.75 627.80 622.00 623.50 +0.50 509 7,398 +104
Mar14 140205 621.50 623.00 619.50 621.50 +1.50 2 479 -2
Apr14 140205 619.50 620.00 616.75 619.50 +2.50      
Total Volume and Open Interest 511 7,877 +102
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