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 Thu February 06, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar14 140206 1315.25 1334.50 1314.75 1325.75 +9.50 114,579 241,998 -1,895
May14 140206 1298.25 1317.00 1298.00 1311.75 +12.25 55,638 151,423 +6,296
Jul14 140206 1278.75 1296.25 1278.00 1292.75 +12.00 31,614 88,885 +2,634
Aug14 140206 1235.00 1249.00 1234.00 1246.00 +9.50 1,038 3,921 +172
Sep14 140206 1159.50 1172.25 1159.50 1170.00 +7.75 1,170 3,456 +254
Nov14 140206 1110.75 1120.00 1110.75 1118.50 +6.00 18,501 113,756 +1,407
Jan15 140206 1117.75 1124.25 1117.25 1123.50 +6.25 983 7,025 +323
Mar15 140206 1122.00 1128.75 1121.75 1127.50 +5.75 504 3,566 +92
May15 140206 1126.50 1129.25 1122.75 1128.50 +5.75 187 1,825 +52
Jul15 140206 1127.50 1132.50 1125.50 1131.00 +5.50 161 2,822 +52
Aug15 140206 1122.00 1122.00 1116.75 1122.00 +5.25 0 5 +0
Sep15 140206 1107.00 1107.00 1102.75 1107.00 +4.25 0 6 +0
Nov15 140206 1099.75 1105.75 1099.50 1104.25 +4.75 162 5,701 +59
Jan16 140206 1105.25 1105.25 1100.50 1105.25 +4.75 0 25 +0
Total Volume and Open Interest 224,538 624,488 +9,446
Soybean Meal(CBOT)
Mar14 140206 442.80 448.20 441.00 446.00 +4.00 54,798 143,001 -1,014
May14 140206 424.00 428.40 422.00 426.90 +4.10 29,362 70,175 -688
Jul14 140206 412.10 415.40 409.80 415.00 +3.40 12,451 30,738 +541
Aug14 140206 394.90 400.00 393.80 397.70 +2.20 887 7,098 +140
Sep14 140206 374.10 376.80 372.40 376.10 +2.00 685 4,421 +100
Oct14 140206 348.10 350.90 348.10 350.70 +1.90 319 6,744 +5
Dec14 140206 344.60 347.30 343.40 346.80 +2.00 4,411 27,714 +456
Jan15 140206 343.70 346.30 343.70 345.90 +1.90 296 2,177 +100
Mar15 140206 344.90 347.30 344.60 346.60 +1.70 362 2,438 +117
May15 140206 346.60 347.20 344.20 346.10 +1.90 146 852 +88
Total Volume and Open Interest 103,782 296,160 -153
Soybean Oil(CBOT)
Mar14 140206 38.20 39.03 38.15 38.66 +0.43 54,929 187,057 -4,699
May14 140206 38.49 39.30 38.43 38.96 +0.45 24,466 78,837 +1,145
Jul14 140206 38.81 39.60 38.75 39.26 +0.44 10,030 49,342 -249
Aug14 140206 39.02 39.66 38.95 39.36 +0.41 1,051 7,756 -43
Sep14 140206 39.08 39.62 39.00 39.36 +0.36 799 8,017 +30
Oct14 140206 38.97 39.54 38.93 39.25 +0.31 530 6,998 -108
Dec14 140206 39.04 39.59 38.96 39.28 +0.24 4,101 25,018 -399
Jan15 140206 39.20 39.68 39.15 39.38 +0.23 278 2,395 +25
Mar15 140206 39.49 39.73 39.35 39.54 +0.19 519 1,849 -16
May15 140206 39.66 40.00 39.54 39.69 +0.15 114 1,028 -14
Total Volume and Open Interest 96,903 369,376 -4,299
Canola(WCE)
Mar14 140206 426.0 433.7 426.0 428.5 +1.5 11,032 72,622 -654
May14 140206 437.0 444.0 437.0 438.7 +1.2 9,102 69,551 +784
Jul14 140206 446.0 452.9 446.0 447.9 +1.4 2,126 34,696 +883
Nov14 140206 460.4 468.0 460.4 462.9 +1.6 1,897 45,784 +641
Jan15 140206 464.8 473.0 464.8 468.4 +1.6 189 7,406 +125
Total Volume and Open Interest 24,452 233,422 +1,848
Corn(CBOT)
Mar14 140206 442.50 447.25 441.25 443.00 -0.25 179,800 521,154 -8,101
May14 140206 447.00 451.75 446.00 448.50 +1.00 58,824 262,507 +7,179
Jul14 140206 451.75 456.25 450.75 453.50 +1.25 40,477 187,422 +3,460
Sep14 140206 453.25 457.25 452.50 455.25 +1.25 8,279 63,203 +1,074
Dec14 140206 456.25 460.00 455.25 458.25 +1.25 31,840 234,748 +4,646
Mar15 140206 465.25 468.50 464.25 467.00 +1.25 745 16,531 +185
May15 140206 474.00 474.75 470.75 473.00 +1.00 211 2,807 +79
Jul15 140206 474.00 477.00 474.00 476.50 +1.75 152 3,691 +21
Sep15 140206 468.00 468.00 467.00 467.50 +0.50 112 1,067 +38
Dec15 140206 466.00 469.00 464.75 467.50 +0.75 1,573 23,855 -118
Total Volume and Open Interest 322,106 1,319,044 +8,512
Wheat(CBOT)
Mar14 140206 587.00 592.75 579.50 580.75 -6.75 84,912 224,182 -10,942
May14 140206 589.00 594.50 581.00 582.25 -7.00 35,844 82,108 +6,539
Jul14 140206 592.75 598.50 584.75 586.00 -7.25 21,352 83,731 +3,030
Sep14 140206 601.00 606.75 593.25 594.25 -7.25 1,511 12,250 +202
Dec14 140206 612.75 619.25 606.00 607.00 -7.25 4,410 29,178 +563
Mar15 140206 626.75 627.75 616.00 617.00 -7.00 276 4,919 +94
Total Volume and Open Interest 148,428 437,968 -459
Wheat(KCBT)
Mar14 140206 650.25 657.25 647.50 648.75 -2.50 16,299 79,117 -2,918
May14 140206 641.75 647.25 635.00 637.00 -4.25 6,860 29,816 +1,238
Jul14 140206 633.00 638.75 627.75 628.50 -4.50 5,588 34,235 +80
Sep14 140206 640.50 646.25 634.75 636.25 -4.25 1,261 7,270 +16
Dec14 140206 651.00 658.00 646.50 647.25 -5.00 1,375 8,093 +600
Mar15 140206 655.50 663.00 652.25 652.25 -4.75 115 493 +18
Total Volume and Open Interest 31,589 159,443 -945
Wheat(MGE)
Mar14 140206 627.25 644.00 627.25 638.25 +8.75 4,290 26,111 +58
May14 140206 620.00 629.00 616.75 618.00 -3.50 2,765 17,232 +354
Jul14 140206 626.50 634.50 621.50 622.25 -5.25 1,408 12,854 +566
Sep14 140206 634.50 641.00 628.00 629.00 -6.50 701 6,898 +6
Dec14 140206 648.00 653.75 641.50 642.00 -6.25 592 5,518 +473
Total Volume and Open Interest 9,871 69,825 +1,513
Oats(CBOT)
Mar14 140206 443.50 463.25 442.75 456.50 +13.25 329 5,673 -11
May14 140206 382.50 400.75 380.25 386.25 +5.50 315 3,569 +25
Jul14 140206 349.50 361.75 340.25 346.25 +4.50 42 1,007 +0
Sep14 140206 331.75 336.00 326.00 331.25 +5.25 2 94 -1
Total Volume and Open Interest 716 11,321 +34
Rough Rice(CBOT)
Mar14 140206 15.32 15.40 15.32 15.39 +0.07 380 5,237 -68
May14 140206 15.34 15.36 15.31 15.35 +0.05 150 1,936 +95
Jul14 140206 15.09 15.09 15.05 15.09 +0.04 19 283 +19
Sep14 140206 13.90 13.95 13.88 13.94 +0.07 34 479 +25
Total Volume and Open Interest 605 8,117 +92
Live Cattle(CME)
Feb14 140206 139.550 140.075 138.900 139.550 -0.150 7,903 36,357 -1,992
Apr14 140206 138.985 139.535 138.600 139.075 -0.025 22,948 173,216 +506
Jun14 140206 131.235 131.600 130.935 131.200 +0.100 8,970 92,833 -164
Aug14 140206 129.700 130.000 129.380 129.735 +0.085 4,738 38,570 +443
Oct14 140206 132.950 133.130 132.535 132.900 unch 1,631 20,439 +557
Dec14 140206 133.750 134.000 133.435 133.850 +0.115 588 10,156 +47
Total Volume and Open Interest 46,994 375,134 -481
Feeder Cattle(CME)
Mar14 140206 167.150 167.630 166.435 167.000 +0.065 5,358 17,925 -1,263
Apr14 140206 167.800 168.285 167.130 167.800 +0.150 1,563 7,180 +255
May14 140206 168.580 169.000 167.850 168.580 +0.250 1,362 11,755 +10
Aug14 140206 170.485 170.935 169.830 170.435 +0.105 1,146 9,631 +159
Sep14 140206 169.600 170.000 169.300 169.685 -0.115 227 1,170 +43
Oct14 140206 168.950 169.500 168.700 169.100 +0.100 36 513 -1
Nov14 140206 168.300 168.650 167.850 168.650 +0.300 29 327 +12
Total Volume and Open Interest 9,722 48,511 -785
Lean Hogs(CME)
Feb14 140206 86.580 86.830 86.200 86.500 +0.050 4,610 18,582 -1,437
Apr14 140206 95.000 95.230 94.035 94.200 -0.800 11,451 100,297 -1,136
May14 140206 102.800 103.350 102.430 102.500 -0.650 234 3,096 -42
Jun14 140206 105.300 105.900 104.930 105.050 -0.350 4,125 56,349 +117
Jul14 140206 104.230 104.680 104.035 104.250 +0.100 1,060 17,721 -9
Aug14 140206 102.000 102.635 101.930 102.450 +0.750 2,292 27,638 +164
Oct14 140206 86.900 87.580 86.900 87.450 +0.350 1,829 22,722 +318
Dec14 140206 80.950 81.350 80.700 81.250 +0.320 1,387 13,095 +294
Total Volume and Open Interest 27,450 265,339 -1,673
Class III Milk(CME)
Feb14 140206 23.13 23.25 23.04 23.21 +0.13 306 4,901 -1
Mar14 140206 20.83 21.10 20.80 21.05 +0.22 924 4,142 +9
Apr14 140206 19.70 19.80 19.60 19.69 +0.07 216 3,205 -16
May14 140206 18.96 19.04 18.87 18.96 +0.01 113 2,766 -2
Jun14 140206 18.83 18.91 18.80 18.85 +0.05 105 2,520 +9
Total Volume and Open Interest 2,293 25,616 +239
Cocoa(ICE)
Mar14 140206 2884 2897 2873 2886 +2 22,050 68,563 -8,753
May14 140206 2895 2913 2889 2904 +6 16,196 75,570 +5,703
Jul14 140206 2905 2915 2895 2908 +4 3,254 27,945 +914
Sep14 140206 2903 2911 2895 2907 +5 1,878 18,137 +412
Dec14 140206 2881 2888 2870 2884 +5 973 20,750 +129
Mar15 140206 2860 2866 2853 2862 +3 1,434 11,472 -118
May15 140206 2857 2865 2853 2862 +6 1,439 2,796 +1,150
Total Volume and Open Interest 47,247 225,470 -565
Coffee "C"(ICE)
Mar14 140206 142.60 144.15 134.80 135.75 -7.35 44,577 71,092 -7,733
May14 140206 145.00 146.10 136.90 137.85 -7.25 30,397 44,381 +5,232
Jul14 140206 146.65 147.75 139.25 139.75 -7.10 9,298 18,896 +1,395
Sep14 140206 147.75 149.45 140.65 141.40 -6.95 3,095 8,961 +255
Dec14 140206 149.40 151.20 142.55 143.35 -6.70 2,581 8,809 +469
Mar15 140206 150.25 153.05 144.80 145.60 -6.60 307 2,852 +166
Total Volume and Open Interest 90,902 159,337 +34
Orange Juice(ICE)
Mar14 140206 145.50 146.30 145.00 145.45 -0.35 1,633 10,111 -493
May14 140206 146.35 146.80 145.85 146.35 unch 590 4,445 +317
Jul14 140206 146.90 146.90 146.55 146.55 -0.10 11 727 +3
Sep14 140206 146.45 147.60 146.45 147.45 -0.40 11 418 +8
Nov14 140206 148.45 148.45 148.45 148.45 -0.40 0 38 +0
Jan15 140206 149.95 149.95 149.95 149.95 -0.40 0 5 +0
Total Volume and Open Interest 2,245 15,744 -165
Sugar #11(ICE)
Mar14 140206 16.08 16.17 15.75 15.85 -0.25 143,828 333,407 -16,529
May14 140206 16.36 16.43 16.00 16.12 -0.26 62,941 195,837 +10,672
Jul14 140206 16.65 16.70 16.29 16.41 -0.24 33,630 143,269 +3,038
Oct14 140206 17.02 17.10 16.71 16.84 -0.22 17,608 78,273 +1,853
Mar15 140206 17.81 17.87 17.49 17.61 -0.24 10,648 56,735 +1,324
May15 140206 17.88 17.92 17.60 17.70 -0.20 1,456 10,109 +408
Jul15 140206 17.93 17.95 17.68 17.74 -0.19 585 9,049 +82
Oct15 140206 18.20 18.21 17.95 18.00 -0.20 187 13,674 -39
Total Volume and Open Interest 271,362 852,157 +965
London Cocoa(LCE)
Mar14 140206 1842 1854 1840 1847 +2 6,966 76,793 -346
May14 140206 1838 1848 1835 1840 +2 4,337 57,741 +2,507
Jul14 140206 1832 1840 1831 1834 +2 2,194 36,014 +992
Sep14 140206 1827 1832 1823 1826 +2 2,132 31,262 -264
Dec14 140206 1796 1806 1794 1800 +2 984 30,140 +930
Mar15 140206 1783 1791 1782 1786 +1 279 32,971 +638
May15 140206 1786 1788 1784 1784 -2 10 673 +10
Total Volume and Open Interest 16,909 265,621 +4,467
London Sugar(LCE)
Mar14 140206 439.60 442.20 433.90 434.80 -4.80 9,150 24,484 -2,876
May14 140206 441.60 444.00 436.50 437.80 -4.50 5,013 28,142 +2,239
Aug14 140206 451.50 452.60 445.30 447.40 -4.40 2,269 17,422 +399
Oct14 140206 460.00 460.60 452.40 454.40 -5.30 619 7,778 +141
Dec14 140206 467.60 468.10 460.40 461.10 -6.60 265 3,035 +93
Total Volume and Open Interest 17,318 85,601 -4
Cotton(ICE)
Mar14 140206 86.13 86.69 85.78 86.31 +0.79 11,715 80,754 -3,690
May14 140206 86.40 87.31 86.33 86.92 +0.84 6,900 50,634 +2,149
Jul14 140206 85.96 86.80 85.91 86.47 +0.83 1,779 25,345 +597
Oct14 140206 79.00 79.21 79.00 79.21 +0.56 0 8 +0
Dec14 140206 76.98 77.35 76.77 77.23 +0.29 1,152 18,768 +654
Mar15 140206 77.56 77.77 77.26 77.71 +0.23 28 612 +20
Total Volume and Open Interest 21,574 176,175 -270
Lumber(CME)
Mar14 140206 357.1 357.3 352.0 352.2 -2.9 305 2,897 -47
May14 140206 358.0 359.7 355.0 359.5 -0.1 189 1,374 +38
Jul14 140206 362.8 364.0 361.0 362.0 -0.9 41 196 +4
Sep14 140206 362.8 364.0 361.0 362.8 -0.1 31 32 +0
Total Volume and Open Interest 595 4,524 +13
Crude Oil(NYM)
Mar14 140206 97.25 98.83 97.25 97.84 +0.46 204,282 283,583 -6,345
Apr14 140206 96.61 98.16 96.61 97.32 +0.56 83,260 142,287 +5,056
May14 140206 95.95 97.35 95.95 96.66 +0.64 36,964 94,724 +3,176
Jun14 140206 95.23 96.48 95.23 95.94 +0.72 40,994 138,522 -879
Jul14 140206 94.50 95.57 94.50 95.18 +0.78 10,511 52,724 -342
Aug14 140206 93.68 94.67 93.68 94.37 +0.81 5,652 48,481 +159
Sep14 140206 92.90 93.87 92.83 93.57 +0.80 10,794 66,753 +959
Oct14 140206 92.54 92.96 92.47 92.82 +0.78 2,421 45,614 +241
Nov14 140206 91.47 92.24 91.47 92.16 +0.76 2,223 34,340 -133
Dec14 140206 90.83 91.74 90.82 91.54 +0.73 23,600 200,225 -2,526
Jan15 140206 90.51 90.90 90.51 90.79 +0.70 875 37,259 +68
Feb15 140206 89.61 90.09 89.61 90.09 +0.68 308 20,922 -57
Mar15 140206 89.00 89.54 89.00 89.48 +0.66 1,027 26,786 -19
Apr15 140206 88.94 88.94 88.94 88.94 +0.64 300 12,572 +16
May15 140206 88.00 88.47 88.00 88.47 +0.63 158 13,973 +16
Jun15 140206 87.45 88.11 87.45 88.01 +0.62 3,766 47,427 +553
Total Volume and Open Interest 437,880 1,561,179 -195
e-miNY Crude Oil(NYM)
Feb14 140117 94.100 94.925 93.950 94.375 +0.425 5,442 2,233 -378
Mar14 140206 97.400 98.850 97.350 97.850 +0.475 4,663 2,209 +106
Apr14 140206 96.775 98.200 96.775 97.325 +0.575 79 825 -9
May14 140206 96.500 97.250 96.425 96.650 +0.625 118 125 +5
Jun14 140206 96.375 96.375 95.950 95.950 +0.725 71 172 +50
Jul14 140206 95.175 95.175 95.175 95.175 +0.775 0 40 +0
Aug14 140206 94.375 94.375 94.375 94.375 +0.825 0 188 +0
Sep14 140206 93.575 93.575 93.575 93.575 +0.800 4 19 +0
Oct14 140206 92.825 92.825 92.825 92.825 +0.775      
Nov14 140206 92.150 92.150 92.150 92.150 +0.750      
Total Volume and Open Interest 4,935 3,776 +152
Heating Oil(NYM)
Mar14 140206 299.18 302.00 298.38 299.51 -0.17 61,612 92,142 -4,638
Apr14 140206 294.00 295.64 292.85 294.00 +0.83 36,645 48,800 -1,091
May14 140206 292.60 293.59 290.93 292.26 +1.07 20,421 27,587 +2,456
Jun14 140206 290.39 292.65 290.07 291.37 +1.05 18,809 34,504 +1,024
Jul14 140206 289.59 291.72 289.59 290.72 +1.01 5,652 10,916 +237
Aug14 140206 289.02 291.30 289.02 290.21 +0.99 2,953 8,392 +410
Sep14 140206 290.40 291.00 289.50 289.91 +1.02 1,026 10,442 -3
Oct14 140206 290.40 290.40 289.13 289.58 +0.99 401 4,165 +8
Nov14 140206 290.06 290.06 288.90 289.21 +0.96 284 4,555 +46
Dec14 140206 289.79 289.97 288.21 288.86 +0.95 3,512 23,394 -531
Jan15 140206 288.35 288.51 288.05 288.51 +0.93 1,075 3,955 +395
Feb15 140206 288.35 288.35 287.48 287.48 +0.90 308 1,702 +22
Mar15 140206 285.61 285.73 285.61 285.73 +0.90 469 2,638 +36
Apr15 140206 283.86 283.86 283.86 283.86 +0.87 278 1,087 +50
Total Volume and Open Interest 154,071 284,444 -1,330
Gasoline(NYMEX)
Mar14 140206 264.46 268.92 264.46 268.30 +4.17 45,723 91,312 -1,696
Apr14 140206 283.44 286.88 283.04 286.09 +3.40 22,323 52,166 +1,555
May14 140206 282.95 286.46 282.76 285.82 +3.28 9,925 40,335 +934
Jun14 140206 281.15 284.36 280.95 283.62 +3.17 6,875 27,028 +893
Jul14 140206 278.20 281.00 277.96 280.62 +3.09 2,973 12,999 +634
Aug14 140206 274.48 277.12 274.48 276.93 +2.95 1,362 8,276 +156
Sep14 140206 270.96 272.84 270.96 272.57 +2.78 1,095 9,379 -68
Oct14 140206 255.69 257.92 255.69 257.64 +2.25 433 3,356 -33
Nov14 140206 252.82 253.26 252.56 253.26 +2.02 589 2,842 +284
Dec14 140206 249.58 251.17 248.99 250.86 +1.84 819 13,055 +196
Total Volume and Open Interest 92,157 263,297 +2,861
e-miNY RBOB Gasoline(NYM)
Mar14 140206 268.30 268.30 268.30 268.30 +4.20 1 0 +0
Apr14 140206 286.10 286.10 286.09 286.10 +3.40      
May14 140206 285.80 285.82 285.80 285.80 +3.30      
Jun14 140206 283.60 283.62 283.60 283.60 +3.10      
Total Volume and Open Interest 1    
Natural Gas(NYM)
Mar14 140206 5.165 5.396 4.896 4.931 -0.099 205,520 267,879 -820
Apr14 140206 4.605 4.690 4.544 4.562 +0.016 64,909 207,474 +437
May14 140206 4.533 4.599 4.495 4.516 +0.031 41,821 125,748 +3,150
Jun14 140206 4.504 4.607 4.504 4.533 +0.033 17,822 46,115 -970
Jul14 140206 4.536 4.627 4.532 4.560 +0.038 9,210 52,697 +1,444
Aug14 140206 4.547 4.613 4.542 4.555 +0.039 5,260 29,726 +1,014
Sep14 140206 4.525 4.596 4.517 4.533 +0.037 4,508 41,024 +399
Oct14 140206 4.550 4.608 4.520 4.545 +0.035 12,751 131,118 +1,003
Nov14 140206 4.595 4.650 4.571 4.590 +0.032 2,563 33,785 +51
Dec14 140206 4.750 4.773 4.694 4.710 +0.027 3,446 65,702 +298
Jan15 140206 4.860 4.880 4.794 4.807 +0.018 6,658 58,031 +1,776
Feb15 140206 4.775 4.807 4.740 4.750 +0.015 2,178 18,303 +1,191
Mar15 140206 4.712 4.717 4.633 4.642 +0.007 4,947 35,451 +1,133
Apr15 140206 4.039 4.070 4.013 4.052 +0.013 4,685 37,368 +1,095
May15 140206 3.980 4.009 3.980 3.999 +0.019 1,016 13,389 +187
Jun15 140206 4.020 4.025 3.980 4.012 +0.019 226 10,647 +111
Total Volume and Open Interest 394,188 1,258,638 +13,628
Brent Crude Oil(ICE)
Mar14 140206 106.28 107.48 106.15 107.19 +0.94 186,442 172,179 -10,449
Apr14 140206 105.71 106.88 105.55 106.60 +0.94 110,211 275,211 +189
May14 140206 105.39 106.49 105.20 106.24 +0.95 43,078 141,606 +3,169
Jun14 140206 105.03 106.08 104.90 105.90 +0.94 53,170 148,243 -1,827
Jul14 140206 104.66 105.66 104.59 105.55 +0.94 11,442 47,624 +715
Aug14 140206 104.18 105.22 104.18 105.14 +0.92 8,073 51,492 +13
Sep14 140206 103.79 104.74 103.74 104.64 +0.89 11,764 64,920 +515
Oct14 140206 103.34 104.24 103.30 104.17 +0.86 2,993 36,603 +228
Nov14 140206 102.93 103.82 102.93 103.75 +0.82 2,427 29,364 +120
Dec14 140206 102.63 103.50 102.56 103.35 +0.79 28,272 163,509 -503
Jan15 140206 103.03 103.03 103.03 103.03 +0.76 1,540 30,922 +213
Feb15 140206 102.71 102.71 102.71 102.71 +0.73 717 20,644 +92
Mar15 140206 102.36 102.36 102.36 102.36 +0.71 1,314 24,588 +76
Apr15 140206 102.00 102.00 102.00 102.00 +0.68 335 9,761 +155
Total Volume and Open Interest 479,987 1,494,756 -9,246
Gas Oil(ICE)
Feb14 140206 902.50 911.75 901.75 906.25 +7.25 35,550 44,566 -5,235
Mar14 140206 901.00 908.75 899.00 903.75 +7.75 85,710 119,815 +76
Apr14 140206 896.00 905.25 896.00 901.25 +8.25 39,625 61,694 -1,990
May14 140206 894.00 902.00 894.00 898.25 +8.25 12,154 37,256 +168
Jun14 140206 891.25 899.25 891.25 895.75 +8.25 22,991 60,503 +615
Jul14 140206 891.50 897.25 890.50 894.50 +8.00 3,138 20,471 +311
Aug14 140206 890.25 895.50 889.25 893.25 +7.75 1,583 20,250 +58
Sep14 140206 889.00 894.25 888.25 892.00 +7.75 2,259 21,323 +418
Oct14 140206 887.25 892.50 886.50 890.25 +7.50 759 13,234 +103
Nov14 140206 885.50 890.50 885.50 888.50 +7.50 875 13,882 -2
Total Volume and Open Interest 211,739 471,275 -4,493
Ethanol(CBOT)
Feb14 140205 1.950 2.040 1.950 1.970 -0.007 16 56 -3
Mar14 140206 1.907 1.920 1.893 1.919 +0.027 343 1,548 -40
Apr14 140206 1.879 1.895 1.879 1.895 +0.027 237 1,146 +94
May14 140206 1.853 1.870 1.853 1.870 +0.025 155 777 +36
Jun14 140206 1.826 1.843 1.825 1.843 +0.023 203 432 -12
Jul14 140206 1.799 1.814 1.798 1.814 +0.021 170 392 -34
Aug14 140206 1.770 1.785 1.770 1.785 +0.017 141 200 +10
Sep14 140206 1.742 1.755 1.742 1.755 +0.017 63 150 +16
Total Volume and Open Interest 1,416 5,166 +92
WTI Crude Oil(ICE)
Mar14 140206 97.56 98.83 97.44 97.84 +0.46 40,625 59,045 -167
Apr14 140206 96.90 98.15 96.85 97.32 +0.56 19,569 45,865 +477
May14 140206 96.14 97.33 96.08 96.66 +0.64 10,364 24,272 +157
Jun14 140206 95.37 96.45 95.37 95.94 +0.72 15,061 83,455 -2,254
Jul14 140206 94.61 95.48 94.57 95.18 +0.78 1,716 13,291 +288
Aug14 140206 93.76 94.60 93.76 94.37 +0.81 1,070 8,819 +74
Sep14 140206 92.91 93.73 92.91 93.57 +0.80 2,527 27,006 +588
Oct14 140206 92.16 92.85 92.16 92.82 +0.78 375 7,536 -33
Nov14 140206 91.51 92.17 91.51 92.16 +0.76 433 11,396 +80
Dec14 140206 90.91 91.68 90.91 91.54 +0.73 6,941 98,028 -684
Jan15 140206 90.79 90.79 90.79 90.79 +0.70 186 8,161 -62
Feb15 140206 90.09 90.09 90.09 90.09 +0.68 48 2,483 +0
Mar15 140206 89.48 89.48 89.48 89.48 +0.66 40 11,310 +0
Apr15 140206 88.94 88.94 88.94 88.94 +0.64 24 775 -6
May15 140206 88.47 88.47 88.47 88.47 +0.63 16 1,002 +6
Jun15 140206 88.01 88.01 88.01 88.01 +0.62 246 23,796 +63
Total Volume and Open Interest 101,751 544,689 -1,153
US Dollar Index(ICE)
Mar14 140206 81.160 81.350 80.805 81.003 -0.127 14,224 46,479 -1,577
Jun14 140206 81.395 81.485 81.000 81.185 -0.128 43 1,114 +16
Sep14 140206 81.370 81.370 81.370 81.370 -0.127 0 2 +0
Total Volume and Open Interest 14,267 47,614 -1,561
Australian Dollar(CME)
Mar14 140206 88.99 89.59 88.96 89.41 +0.57 130,292 124,552 -5,382
Jun14 140206 88.50 89.06 88.30 88.87 +0.57 440 825 +65
Sep14 140206 88.33 88.33 87.76 88.33 +0.57 1 9 +1
Total Volume and Open Interest 130,734 125,394 -5,316
British Pound(CME)
Mar14 140206 163.08 163.43 162.67 163.17 +0.10 103,297 195,190 -6,979
Jun14 140206 163.10 163.28 162.59 163.05 +0.10 211 7,335 -41
Sep14 140206 162.41 162.93 162.41 162.93 +0.10 1 96 +0
Total Volume and Open Interest 103,509 202,690 -7,020
Canadian Dollar(CME)
Mar14 140206 90.15 90.42 89.82 90.28 +0.09 52,745 154,291 -92
Jun14 140206 90.00 90.22 89.64 90.09 +0.09 199 3,114 -102
Sep14 140206 89.86 89.99 89.53 89.91 +0.10 59 1,683 -16
Dec14 140206 89.50 89.78 89.40 89.75 +0.11 92 1,080 +37
Total Volume and Open Interest 53,095 160,625 -173
Japanese Yen(CME)
Mar14 140206 98.55 98.79 97.88 97.94 -0.79 201,470 197,410 -2,984
Jun14 140206 98.59 98.78 97.96 97.99 -0.79 212 1,835 +22
Sep14 140206 98.66 98.85 98.05 98.05 -0.80 1 27 +1
Total Volume and Open Interest 201,688 199,407 -2,957
Swiss Franc(CME)
Mar14 140206 110.70 111.55 110.35 111.05 +0.31 23,886 41,619 +270
Jun14 140206 110.80 111.52 110.72 111.14 +0.31 38 284 -3
Sep14 140206 111.25 111.25 110.95 111.25 +0.30 0 3 +0
Total Volume and Open Interest 23,924 41,918 +267
EuroFX(CME)
Mar14 140206 135.36 136.20 134.81 135.87 +0.53 181,062 255,372 +633
Jun14 140206 135.35 136.19 134.83 135.87 +0.52 658 14,297 +225
Sep14 140206 135.23 136.08 134.90 135.89 +0.50 38 4,345 +12
Total Volume and Open Interest 181,760 274,290 +870
Mexican Peso(CME)
Feb14 140206 754.25 754.25 752.25 754.25 +2.00      
Mar14 140206 750.75 756.25 749.50 752.50 +2.00 52,252 116,903 -8,271
Total Volume and Open Interest 66,913 131,862 +3,207
Brazilian Real(CME)
Mar14 140206 414.90 418.35 411.85 416.45 +2.20 867 9,935 -689
Apr14 140206 413.60 414.50 409.15 413.60 +2.50 0 8 +0
May14 140206 410.55 410.55 408.05 410.55 +2.50      
Jun14 140206 407.25 407.25 404.90 407.25 +2.35      
Total Volume and Open Interest 867 16,431 -689
30-Year T-Bonds(CBOT)
Mar14 140206 133~140 133~190 132~280 133~010 -0~120 314,855 663,551 -2,574
Jun14 140206 131~280 132~000 131~110 131~150 -0~120 3,778 15,156 +2,142
Sep14 140206 130~070 130~190 130~070 130~070 -0~120 0 1 +0
Total Volume and Open Interest 318,633 678,708 -432
10-Year T-Notes(CBOT)
Mar14 140206 125~270 125~305 125~170 125~195 -0~085 1,231,484 2,358,376 -17,483
Jun14 140206 124~070 124~085 123~300 124~000 -0~085 9,369 24,135 +70
Sep14 140206 123~160 123~245 123~160 123~160 -0~085      
Total Volume and Open Interest 1,240,853 2,382,511 -17,413
5-Year T-Notes(CBOT)
Mar14 140206 120~240 120~252 120~184 120~206 -0~034 618,009 1,904,235 +7,108
Jun14 140206 119~232 119~232 119~180 119~190 -0~036 12,334 29,515 +7,544
Sep14 140206 119~190 119~226 119~190 119~190 -0~036      
Total Volume and Open Interest 630,343 1,933,750 +14,652
2 Year T-Notes(CBOT)
Mar14 140206 110~040 110~044 110~030 110~034 -0~004 211,077 901,506 +18,595
Jun14 140206 109~292 109~292 109~274 109~282 -0~004 606 8,389 +516
Sep14 140206 109~282 109~286 109~282 109~282 -0~004      
Total Volume and Open Interest 211,683 909,895 +19,111
Eurodollars(CME)
Mar14 140206 99.760 99.760 99.755 99.755 unch 98,926 809,331 -7,694
Jun14 140206 99.740 99.745 99.735 99.735 unch 146,792 748,195 -12,388
Sep14 140206 99.710 99.715 99.700 99.705 unch 125,155 676,637 -842
Dec14 140206 99.655 99.665 99.645 99.650 -0.005 183,122 779,378 -6,839
Mar15 140206 99.565 99.575 99.540 99.550 -0.015 120,750 645,308 +11,027
Jun15 140206 99.435 99.445 99.395 99.415 -0.020 161,685 800,461 +25,716
Sep15 140206 99.260 99.270 99.220 99.240 -0.025 133,139 881,154 +9,053
Dec15 140206 99.045 99.050 99.000 99.020 -0.025 206,092 1,176,676 -1,195
Mar16 140206 98.780 98.790 98.740 98.760 -0.025 185,770 841,888 +3,526
Jun16 140206 98.510 98.520 98.460 98.485 -0.030 129,158 535,283 +5,763
Sep16 140206 98.235 98.245 98.185 98.210 -0.030 98,037 396,456 +1,252
Dec16 140206 97.955 97.970 97.910 97.935 -0.030 117,676 389,500 +1,762
Mar17 140206 97.705 97.715 97.660 97.680 -0.035 73,723 316,935 -1,736
Jun17 140206 97.455 97.465 97.410 97.425 -0.040 46,857 205,059 -49
Sep17 140206 97.230 97.240 97.180 97.190 -0.045 46,643 171,942 -5,139
Dec17 140206 97.005 97.015 96.960 96.965 -0.050 38,940 166,049 +3,060
Mar18 140206 96.815 96.820 96.760 96.765 -0.055 28,824 150,205 +469
Jun18 140206 96.625 96.635 96.575 96.580 -0.055 19,517 92,509 +283
Total Volume and Open Interest 1,994,583 9,998,602 +23,895
Ultra T-Bond(CBOT)
Mar14 140206 143~09 143~18 142~15 142~21 -0~17 79,537 453,561 -6,368
Jun14 140206 141~05 141~22 141~05 141~05 -0~17 563 564 +563
Sep14 140206 141~05 141~22 141~05 141~05 -0~17      
Total Volume and Open Interest 80,100 454,125 -5,805
30 Day Federal Funds(CBOT)
Feb14 140206 99.925 99.925 99.923 99.923 unch 2,900 44,937 +271
Mar14 140206 99.915 99.915 99.910 99.915 unch 2,529 32,375 +1,053
Apr14 140206 99.915 99.915 99.910 99.915 unch 1,088 18,222 +599
May14 140206 99.915 99.915 99.910 99.910 unch 922 14,156 +92
Jun14 140206 99.910 99.910 99.905 99.910 unch 636 15,070 +302
Jul14 140206 99.910 99.910 99.905 99.905 unch 492 15,375 -5
Total Volume and Open Interest 16,764 273,109 +3,772
3-Mth Euro-Yen(CME)
Mar14 140206 99.800 99.800 99.800 99.800 unch      
Jun14 140206 99.805 99.805 99.805 99.805 unch      
Sep14 140206 99.810 99.810 99.810 99.810 unch      
Dec14 140206 99.805 99.805 99.805 99.805 unch      
Mar15 140206 99.805 99.805 99.805 99.805 unch      
Jun15 140206 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140206 99.795 99.795 99.795 99.795 unch      
Dec15 140206 99.780 99.780 99.780 99.780 unch      
Mar16 140206 99.640 99.640 99.640 99.640 unch      
Jun16 140206 99.500 99.500 99.500 99.500 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Mar14 140206 99.80 99.80 99.80 99.80 unch 0 91 +0
Jun14 140206 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140206 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140206 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140206 99.81 99.81 99.81 99.81 unch      
Jun15 140206 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140206 99.79 99.79 99.79 99.79 unch      
Dec15 140206 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 140206 144.84 144.89 144.64 144.77 -0.10 1,777 18,534 +197
Jun14 140206 144.42 144.42 144.15 144.15 -0.10 0 1 +0
Sep14 140206 143.58 143.58 143.58 143.58 -0.10      
Total Volume and Open Interest 1,777 18,535 +197
Euro-Bund(EUREX)
Mar14 140206 144.02 144.06 143.27 143.33 -0.74 657,134 1,043,183 -9,594
Jun14 140206 142.05 142.08 141.39 141.41 -0.73 3,094 15,866 +2,798
Sep14 140206 140.33 140.33 140.33 140.33 -0.87      
Total Volume and Open Interest 660,228 1,059,049 -6,796
Euro-Bobl(EUREX)
Mar14 140206 126.77 126.78 126.28 126.37 -0.42 518,558 941,475 -11,374
Jun14 140206 124.98 125.00 124.68 124.70 -0.40 5,715 9,926 +5,385
Sep14 140206 124.70 124.70 124.70 124.70 -0.40      
Total Volume and Open Interest 524,273 951,401 -5,989
3-Mth Euribor(EUREX)
Mar14 140206 99.750 99.750 99.725 99.725 -0.025 31 2,942 -29
Jun14 140206 99.760 99.760 99.735 99.740 -0.030 50 797 +0
Sep14 140206 99.760 99.760 99.730 99.730 -0.030 60 2,375 -50
Total Volume and Open Interest 281 26,419 -72
Long Gilt(LIFFE)
Mar14 140206 110~15 110~19 109~29 109~32 -0~19 182,559 352,576 -967
Jun14 140206 109~17 109~18 109~02 109~02 -0~19 0 781 +10
Total Volume and Open Interest 182,559 353,357 -957
3-Mth Short Sterling(LIFFE)
Mar14 140206 99.47 99.47 99.46 99.47 unch 16,808 276,322 -3,507
Jun14 140206 99.44 99.44 99.43 99.43 0.00 29,344 368,644 -6,549
Sep14 140206 99.38 99.39 99.36 99.37 -0.01 63,480 402,613 -2,627
Dec14 140206 99.27 99.28 99.26 99.27 -0.01 66,232 368,274 +3,255
Mar15 140206 99.11 99.14 99.10 99.12 -0.01 76,565 259,837 +373
Jun15 140206 98.94 98.97 98.92 98.93 -0.02 74,527 229,192 -5,114
Total Volume and Open Interest 638,981 2,985,887 -34,179
3-Mth Euribor(LIFFE)
Mar14 140206 99.755 99.760 99.710 99.725 -0.025 96,806 513,682 +7,182
Jun14 140206 99.775 99.780 99.725 99.740 -0.030 87,370 484,645 +2,596
Sep14 140206 99.765 99.775 99.715 99.730 -0.030 85,465 368,919 -2,216
Total Volume and Open Interest 712,010 3,787,022 +14,594
3-Mth Aus T-Bills(SFE)
Mar14 140206 97.40 97.40 97.39 97.40 unch 23,615 163,186 -814
Jun14 140206 97.38 97.39 97.37 97.38 -0.01 40,297 183,058 +11,845
Sep14 140206 97.32 97.34 97.29 97.31 -0.02 30,618 158,222 +8,590
Dec14 140206 97.22 97.23 97.16 97.19 -0.03 18,366 140,103 +3,267
Mar15 140206 97.06 97.08 97.00 97.03 -0.04 10,891 94,033 +3,157
Jun15 140206 96.88 96.91 96.83 96.84 -0.05 3,964 68,458 -120
Sep15 140206 96.71 96.72 96.66 96.66 -0.06 1,336 32,531 -764
Dec15 140206 96.56 96.56 96.48 96.49 -0.07 2,280 21,264 +840
Mar16 140206 96.40 96.40 96.34 96.34 -0.07 1,037 2,190 -250
Jun16 140206 96.18 96.18 96.18 96.18 -0.08 50 1,087 -8
Total Volume and Open Interest 132,454 864,909 +25,743
10-Year Aus T-Bonds(SFE)
Mar14 140206 96.04 96.07 95.96 95.97 -0.07 117,391 566,921 +19,727
Jun14 140206 95.97 95.97 95.97 95.97 -0.07      
Total Volume and Open Interest 117,391 566,921 +19,727
3-Year Aus T-Bonds(SFE)
Mar14 140206 97.06 97.09 96.99 97.02 -0.05 289,452 679,507 +35,852
Jun14 140206 97.02 97.02 97.02 97.02 -0.05      
Total Volume and Open Interest 289,452 679,507 +35,852
Gold(CMX)
Feb14 140206 1258.0 1267.0 1253.5 1257.6 +0.3 1,745 4,058 -735
Apr14 140206 1257.7 1267.5 1252.5 1257.2 +0.3 93,152 226,522 -2,597
Jun14 140206 1258.4 1266.3 1254.0 1257.5 +0.3 2,478 46,738 +120
Aug14 140206 1257.9 1264.2 1254.7 1258.1 +0.3 1,003 18,904 -423
Oct14 140206 1256.9 1258.8 1256.9 1258.8 +0.3 169 6,680 +13
Dec14 140206 1259.9 1265.4 1255.9 1259.5 +0.4 367 21,143 +22
Feb15 140206 1260.0 1269.3 1260.0 1260.4 +0.4 146 3,118 -64
Apr15 140206 1261.4 1261.4 1261.4 1261.4 +0.4 115 4,241 +17
Jun15 140206 1262.6 1262.6 1262.6 1262.6 +0.5 1,206 6,426 +593
Aug15 140206 1263.8 1263.8 1263.8 1263.8 +0.5 490 1,723 +18
Oct15 140206 1265.5 1265.5 1265.5 1265.5 +0.6 0 75 +0
Dec15 140206 1276.2 1276.2 1265.1 1267.3 +0.6 509 11,517 -47
Total Volume and Open Interest 102,516 368,279 -2,854
Silver(CMX)
Mar14 140206 1988.5 2018.0 1983.0 1992.8 +12.3 26,096 89,850 +369
May14 140206 1993.0 2018.0 1987.5 1996.6 +12.5 3,468 21,304 +1,317
Jul14 140206 1999.5 2015.0 1996.5 1999.8 +12.7 421 6,635 +98
Sep14 140206 2022.0 2022.0 1998.5 2002.6 +12.7 249 2,541 +181
Dec14 140206 2003.0 2017.5 1996.0 2006.2 +12.7 1,358 12,655 -480
Mar15 140206 2005.5 2009.5 2005.5 2009.5 +12.7 53 1,397 -21
May15 140206 2011.8 2011.8 2011.8 2011.8 +12.8 11 726 +0
Total Volume and Open Interest 31,884 149,163 +1,398
Platinum(NYMEX)
Apr14 140206 1379.2 1385.8 1370.3 1374.9 -4.4 11,388 57,617 +887
Jul14 140206 1381.2 1387.4 1374.0 1377.5 -4.4 410 3,162 +253
Oct14 140206 1379.7 1379.7 1379.7 1379.7 -4.4 1 595 +0
Jan15 140206 1380.6 1380.6 1380.6 1380.6 -3.9 0 11 +0
Total Volume and Open Interest 11,799 61,388 +1,140
Palladium(NYMEX)
Mar14 140206 708.95 715.80 707.00 710.35 +3.25 4,934 32,476 -386
Jun14 140206 54.44 59.64 54.44 57.04 +3.30 821 5,974 +532
Sep14 140206 57.84 58.34 57.84 58.34 +3.30 2 702 +2
Total Volume and Open Interest 5,758 39,256 +149
Copper(CMX)
Mar14 140206 319.20 324.50 319.10 322.90 +4.05 41,130 84,411 +334
May14 140206 319.25 324.05 313.10 322.50 +3.80 9,003 38,191 +152
Jul14 140206 319.40 323.50 319.40 322.10 +3.80 1,444 13,788 -125
Sep14 140206 319.00 322.50 319.00 321.75 +3.80 422 5,469 +238
Dec14 140206 318.90 321.45 318.90 321.45 +3.75 42 2,945 +9
Total Volume and Open Interest 53,487 151,800 +1,043
DJIA Index(CBOT)
Mar14 140206 15390 15552 15390 15549 +182 1,934 12,535 +200
Jun14 140206 15475 15479 15475 15479 +182 2 1 +0
Sep14 140206 15410 15410 15228 15410 +182      
Dec14 140206 15341 15341 15159 15341 +182      
Total Volume and Open Interest 1,936 12,536 +200
E-mini DJIA Index(CBOT)
Mar14 140206 15383 15577 15377 15549 +182 211,683 117,452 -7,880
Jun14 140206 15340 15499 15301 15479 +182 37 343 +6
Sep14 140206 15410 15410 15410 15410 +182 0 17 +0
Dec14 140206 15329 15341 15329 15341 +182 0 2 +0
Total Volume and Open Interest 211,720 117,814 -7,874
S & P 500(CME)
Mar14 140206 1744.60 1769.70 1744.00 1766.60 +22.60 11,583 172,160 +2,830
Jun14 140206 1748.50 1762.00 1748.50 1759.60 +22.60 114 2,005 +109
Sep14 140206 1752.80 1756.00 1752.80 1752.80 +22.60 2 489 +1
Dec14 140206 1745.70 1751.00 1745.70 1745.70 +22.70 0 100 +0
Total Volume and Open Interest 11,699 174,754 +2,940
S & P 500 E-Mini(Globex)
Mar14 140206 1744.75 1769.75 1744.00 1766.50 +22.50 2,325,416 2,944,236 -30,298
Jun14 140206 1739.25 1762.75 1737.25 1759.50 +22.50 6,532 38,663 +1,848
Total Volume and Open Interest 2,332,009 2,985,967 -28,445
NASDAQ 100(CME)
Mar14 140206 3450.30 3500.00 3448.30 3487.30 +41.80 373 16,062 +152
Jun14 140206 3479.50 3479.50 3437.80 3479.50 +41.70      
Sep14 140206 3473.30 3473.30 3431.50 3473.30 +41.80      
Total Volume and Open Interest 373 16,062 +152
NASDAQ 100 E-Mini(Globex)
Mar14 140206 3450.30 3499.30 3447.80 3487.30 +41.80 324,399 396,112 -11,819
Jun14 140206 3448.30 3491.30 3447.30 3479.50 +41.70 1,289 1,025 +24
Total Volume and Open Interest 325,698 397,238 -11,799
S & P Midcap 400(CME)
Mar14 140206 1289.40 1290.00 1289.40 1289.40 +17.20 227 1,791 +241
Jun14 140206 1287.40 1287.40 1270.20 1287.40 +17.20      
Sep14 140206 1285.40 1285.40 1268.20 1285.40 +17.20      
Total Volume and Open Interest 227 1,791 +241
Volatility Index(CBOE)
Feb14 140206 19.15 19.20 16.70 17.00 -2.15 281,790 147,058 -6,505
Mar14 140206 18.75 18.80 16.93 17.00 -1.75 157,784 102,188 +6,787
Apr14 140206 18.85 18.90 17.30 17.35 -1.50 72,480 53,513 +623
May14 140206 19.05 19.06 17.75 17.80 -1.20 47,055 32,199 +607
Total Volume and Open Interest 631,169 393,327 +4,213
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar14 140206 14210 14505 14135 14465 +290 31,368 71,092 +1,577
Jun14 140206 14330 14480 14250 14480 +295 23 73 +1
Total Volume and Open Interest 31,391 71,165 +1,578
Nikkei 225(SGX)
Mar14 140206 14110 14305 13980 14150 -20 211,783 288,062 +9,513
Jun14 140206 14035 14225 13910 14060 -20 399 3,156 +131
Sep14 140206 14050 14050 14050 14050 -20 0 1,005 +0
Total Volume and Open Interest 213,647 336,812 +9,111
CAC 40(EURONEXT)
Feb14 140206 4125.5 4202.0 4122.0 4189.0 +70.0 149,880 304,631 -4,272
Mar14 140206 4131.0 4201.0 4124.0 4189.5 +69.5 2,420 50,480 +161
Apr14 140206 4175.0 4182.0 4175.0 4182.0 +69.5 15 11 +0
Total Volume and Open Interest 152,315 355,129 -4,111
Hang Seng Index(HKFE)
Feb14 140206 21304 21388 21224 21332 +135 62,706 97,071 +219
Mar14 140206 21219 21297 21150 21242 +129 1,144 8,722 +1
Total Volume and Open Interest 64,047 108,061 +278
DAX(EUREX)
Mar14 140206 9126.5 9278.0 9015.5 9251.0 +124.0 151,261 137,814 -1,791
Jun14 140206 9165.5 9290.5 9036.0 9272.0 +124.0 130 10,234 +30
Sep14 140206 9173.5 9305.0 9169.0 9281.0 +123.5 41 391 +0
Total Volume and Open Interest 151,432 148,439 -1,761
FT-SE 100(EURONEXT)
Mar14 140206 6435.00 6524.50 6406.50 6502.00 +91.00 133,617 594,802 +2,161
Jun14 140206 6360.50 6446.50 6360.50 6446.50 +90.50 325 7,971 +62
Sep14 140206 6360.00 6399.00 6357.50 6399.00 +92.00 50 260 +0
Total Volume and Open Interest 133,992 603,073 +2,223
SPI 200(SFE)
Mar14 140206 5021.0 5082.0 4996.0 5082.0 +64.0 40,307 238,567 +10,765
Jun14 140206 5050.0 5082.0 5050.0 5082.0 +64.0 54 3,130 -24
Sep14 140206 5039.0 5039.0 5039.0 5039.0 +64.0 50 1,244 -14
Total Volume and Open Interest 40,605 245,020 +10,833
FTSE MIB(ISE)
Mar14 140206 19200.00 19565.00 19120.00 19507.00 +449.00 33,450 51,528 -931
Jun14 140206 18860.00 19230.00 18845.00 19220.00 +452.00 140 344 +103
Sep14 140206 19120.00 19120.00 19120.00 19120.00 +452.00      
Total Volume and Open Interest 33,590 51,872 -828
KOSPI 200(KFE)
Mar14 140206 248.50 248.75 248.40 248.40 +1.85 194,126 116,245 +903
Jun14 140206 248.05 251.10 247.35 250.20 +2.10 192 2,327 -29
Sep14 140206 251.65 251.65 250.60 250.60 +1.20 62 389 +46
Total Volume and Open Interest 194,380 119,143 +920
GSCI(CME)
Feb14 140206 629.80 630.00 626.00 626.00 +2.50 255 7,312 -86
Mar14 140206 627.50 628.00 624.25 625.20 +3.70 150 624 +145
Apr14 140206 623.25 626.00 623.25 623.25 +3.75      
Total Volume and Open Interest 405 7,936 +59
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